Skripsi/PT Dian Swastatika Sentosa Tbk_2020-2024.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-01-02	1360.0	1435.0	1360.0	1435.0	1435.0	5000
3	2020-01-03	1435.0	1435.0	1435.0	1435.0	1435.0	0
4	2020-01-06	1437.5	1437.5	1435.0	1435.0	1435.0	3000
5	2020-01-07	1435.0	1435.0	1435.0	1435.0	1435.0	0
6	2020-01-08	1435.0	1435.0	1435.0	1435.0	1435.0	0
7	2020-01-09	1435.0	1435.0	1435.0	1435.0	1435.0	0
8	2020-01-10	1435.0	1435.0	1435.0	1435.0	1435.0	0
9	2020-01-13	1435.0	1435.0	1435.0	1435.0	1435.0	0
10	2020-01-14	1435.0	1435.0	1435.0	1435.0	1435.0	0
11	2020-01-15	1300.0	1437.5	1290.0	1437.5	1437.5	15000
12	2020-01-16	1437.5	1437.5	1437.5	1437.5	1437.5	0
13	2020-01-17	1437.5	1437.5	1437.5	1437.5	1437.5	0
14	2020-01-20	1437.5	1437.5	1437.5	1437.5	1437.5	0
15	2020-01-21	1440.0	1580.0	1440.0	1580.0	1580.0	67000
16	2020-01-22	1547.5	1547.5	1547.5	1547.5	1547.5	1000
17	2020-01-23	1547.5	1547.5	1547.5	1547.5	1547.5	0
18	2020-01-24	1547.5	1547.5	1547.5	1547.5	1547.5	0
19	2020-01-27	1537.5	1537.5	1537.5	1537.5	1537.5	1000
20	2020-01-28	1537.5	1537.5	1537.5	1537.5	1537.5	0
21	2020-01-29	1537.5	1537.5	1537.5	1537.5	1537.5	0
22	2020-01-30	1537.5	1537.5	1537.5	1537.5	1537.5	0
23	2020-01-31	1537.5	1537.5	1537.5	1537.5	1537.5	0
24	2020-02-03	1277.5	1277.5	1277.5	1277.5	1277.5	4000
25	2020-02-04	1277.5	1277.5	1277.5	1277.5	1277.5	0
26	2020-02-05	1277.5	1425.0	1277.5	1387.5	1387.5	4000
27	2020-02-06	1372.5	1372.5	1372.5	1372.5	1372.5	1000
28	2020-02-07	1360.0	1360.0	1360.0	1360.0	1360.0	2000
29	2020-02-10	1385.0	1550.0	1385.0	1550.0	1550.0	8000
30	2020-02-11	1550.0	1550.0	1550.0	1550.0	1550.0	0
31	2020-02-12	1550.0	1550.0	1550.0	1550.0	1550.0	0
32	2020-02-13	1550.0	1550.0	1550.0	1550.0	1550.0	0
33	2020-02-14	1550.0	1550.0	1550.0	1550.0	1550.0	0
34	2020-02-17	1550.0	1550.0	1550.0	1550.0	1550.0	0
35	2020-02-18	1550.0	1550.0	1550.0	1550.0	1550.0	0
36	2020-02-19	1580.0	1825.0	1580.0	1787.5	1787.5	16000
37	2020-02-20	1787.5	1787.5	1787.5	1787.5	1787.5	0
38	2020-02-21	1787.5	1787.5	1787.5	1787.5	1787.5	0
39	2020-02-24	1787.5	1787.5	1787.5	1787.5	1787.5	0
40	2020-02-25	1787.5	1787.5	1787.5	1787.5	1787.5	0
41	2020-02-26	1787.5	1787.5	1787.5	1787.5	1787.5	0
42	2020-02-27	1787.5	1787.5	1787.5	1787.5	1787.5	0
43	2020-02-28	1787.5	1787.5	1787.5	1787.5	1787.5	0
44	2020-03-02	1787.5	1787.5	1787.5	1787.5	1787.5	0
45	2020-03-03	1787.5	1787.5	1787.5	1787.5	1787.5	0
46	2020-03-04	1787.5	1787.5	1787.5	1787.5	1787.5	0
47	2020-03-05	1787.5	1787.5	1787.5	1787.5	1787.5	0
48	2020-03-06	1787.5	1787.5	1787.5	1787.5	1787.5	0
49	2020-03-09	1787.5	1787.5	1787.5	1787.5	1787.5	0
50	2020-03-10	1787.5	1787.5	1787.5	1787.5	1787.5	0
51	2020-03-11	1787.5	1787.5	1787.5	1787.5	1787.5	0
52	2020-03-12	1787.5	1787.5	1787.5	1787.5	1787.5	0
53	2020-03-13	1787.5	1787.5	1787.5	1787.5	1787.5	0
54	2020-03-16	1787.5	1787.5	1787.5	1787.5	1787.5	0
55	2020-03-17	1787.5	1787.5	1787.5	1787.5	1787.5	0
56	2020-03-18	1787.5	1787.5	1787.5	1787.5	1787.5	0
57	2020-03-19	1787.5	1975.0	1787.5	1975.0	1975.0	10000
58	2020-03-20	1975.0	1975.0	1975.0	1975.0	1975.0	0
59	2020-03-23	1975.0	1975.0	1975.0	1975.0	1975.0	0
60	2020-03-24	1975.0	1975.0	1975.0	1975.0	1975.0	0
61	2020-03-26	1975.0	1975.0	1975.0	1975.0	1975.0	0
62	2020-03-27	1975.0	1975.0	1975.0	1975.0	1975.0	0
63	2020-03-30	1975.0	1975.0	1975.0	1975.0	1975.0	0
64	2020-03-31	1975.0	1975.0	1975.0	1975.0	1975.0	0
65	2020-04-01	1975.0	1975.0	1975.0	1975.0	1975.0	0
66	2020-04-02	1975.0	1975.0	1975.0	1975.0	1975.0	0
67	2020-04-03	1975.0	1975.0	1975.0	1975.0	1975.0	0
68	2020-04-06	1975.0	1975.0	1975.0	1975.0	1975.0	0
69	2020-04-07	1975.0	1975.0	1975.0	1975.0	1975.0	0
70	2020-04-08	1975.0	1975.0	1975.0	1975.0	1975.0	0
71	2020-04-09	1975.0	1975.0	1975.0	1975.0	1975.0	0
72	2020-04-13	1975.0	1975.0	1975.0	1975.0	1975.0	0
73	2020-04-14	1975.0	1975.0	1975.0	1975.0	1975.0	0
74	2020-04-15	1975.0	1975.0	1975.0	1975.0	1975.0	0
75	2020-04-16	1970.0	2125.0	1970.0	2125.0	2125.0	8000
76	2020-04-17	2125.0	2125.0	2125.0	2125.0	2125.0	0
77	2020-04-20	2125.0	2125.0	2125.0	2125.0	2125.0	0
78	2020-04-21	2125.0	2125.0	2125.0	2125.0	2125.0	0
79	2020-04-22	2125.0	2125.0	2125.0	2125.0	2125.0	0
80	2020-04-23	2125.0	2125.0	2125.0	2125.0	2125.0	0
81	2020-04-24	2125.0	2125.0	2125.0	2125.0	2125.0	0
82	2020-04-27	2125.0	2125.0	2125.0	2125.0	2125.0	0
83	2020-04-28	2125.0	2125.0	2125.0	2125.0	2125.0	0
84	2020-04-29	2125.0	2125.0	2125.0	2125.0	2125.0	0
85	2020-04-30	2125.0	2125.0	2125.0	2125.0	2125.0	0
86	2020-05-04	2125.0	2125.0	2125.0	2125.0	2125.0	0
87	2020-05-05	2125.0	2125.0	2125.0	2125.0	2125.0	0
88	2020-05-06	2125.0	2125.0	2125.0	2125.0	2125.0	0
89	2020-05-08	2125.0	2125.0	2125.0	2125.0	2125.0	0
90	2020-05-11	2125.0	2125.0	2125.0	2125.0	2125.0	0
91	2020-05-12	2125.0	2125.0	2125.0	2125.0	2125.0	0
92	2020-05-13	2125.0	2125.0	2125.0	2125.0	2125.0	0
93	2020-05-14	2125.0	2125.0	2125.0	2125.0	2125.0	0
94	2020-05-15	2125.0	2125.0	2125.0	2125.0	2125.0	0
95	2020-05-18	2125.0	2125.0	2125.0	2125.0	2125.0	0
96	2020-05-19	2125.0	2125.0	2125.0	2125.0	2125.0	0
97	2020-05-20	2100.0	2100.0	2097.5	2097.5	2097.5	2000
98	2020-05-26	2097.5	2097.5	2097.5	2097.5	2097.5	0
99	2020-05-27	2097.5	2097.5	2097.5	2097.5	2097.5	0
100	2020-05-28	2097.5	2097.5	2097.5	2097.5	2097.5	0
101	2020-05-29	2095.0	2095.0	1952.5	1952.5	1952.5	232000
102	2020-06-02	1952.5	1952.5	1952.5	1952.5	1952.5	0
103	2020-06-03	1952.5	1952.5	1952.5	1952.5	1952.5	0
104	2020-06-04	1952.5	1952.5	1952.5	1952.5	1952.5	0
105	2020-06-05	1952.5	1952.5	1952.5	1952.5	1952.5	0
106	2020-06-08	1952.5	1952.5	1952.5	1952.5	1952.5	0
107	2020-06-09	1952.5	1952.5	1952.5	1952.5	1952.5	0
108	2020-06-10	1920.0	2100.0	1817.5	1915.0	1915.0	19000
109	2020-06-11	1782.5	1895.0	1782.5	1895.0	1895.0	3000
110	2020-06-12	2197.5	2197.5	2197.5	2197.5	2197.5	5000
111	2020-06-15	2197.5	2197.5	2197.5	2197.5	2197.5	0
112	2020-06-16	2197.5	2197.5	2197.5	2197.5	2197.5	0
113	2020-06-17	2187.5	2187.5	2187.5	2187.5	2187.5	4000
114	2020-06-18	2187.5	2187.5	2187.5	2187.5	2187.5	0
115	2020-06-19	2187.5	2187.5	2187.5	2187.5	2187.5	0
116	2020-06-22	2200.0	2200.0	2035.0	2067.5	2067.5	59000
117	2020-06-23	1925.0	1925.0	1925.0	1925.0	1925.0	1000
118	2020-06-24	1897.5	1897.5	1895.0	1895.0	1895.0	38000
119	2020-06-25	1850.0	2100.0	1762.5	2017.5	2017.5	55000
120	2020-06-26	2017.5	2017.5	2017.5	2017.5	2017.5	0
121	2020-06-29	2017.5	2017.5	2017.5	2017.5	2017.5	0
122	2020-06-30	1967.5	1992.5	1942.5	1942.5	1942.5	4000
123	2020-07-01	1870.0	1942.5	1870.0	1940.0	1940.0	7000
124	2020-07-02	1950.0	1950.0	1950.0	1950.0	1950.0	1000
125	2020-07-03	1950.0	2250.0	1950.0	2240.0	2240.0	30000
126	2020-07-06	2240.0	2240.0	2240.0	2240.0	2240.0	0
127	2020-07-07	2227.5	2227.5	2227.5	2227.5	2227.5	29000
128	2020-07-08	2227.5	2227.5	2227.5	2227.5	2227.5	0
129	2020-07-09	2217.5	2217.5	2187.5	2187.5	2187.5	44000
130	2020-07-10	2037.5	2125.0	2035.0	2125.0	2125.0	3000
131	2020-07-13	2125.0	2125.0	2125.0	2125.0	2125.0	0
132	2020-07-14	2125.0	2125.0	2125.0	2125.0	2125.0	0
133	2020-07-15	2125.0	2125.0	2125.0	2125.0	2125.0	0
134	2020-07-16	2125.0	2125.0	2125.0	2125.0	2125.0	0
135	2020-07-17	1977.5	2087.5	1977.5	2087.5	2087.5	24000
136	2020-07-20	2087.5	2087.5	2087.5	2087.5	2087.5	0
137	2020-07-21	2087.5	2087.5	2087.5	2087.5	2087.5	0
138	2020-07-22	2087.5	2087.5	2087.5	2087.5	2087.5	0
139	2020-07-23	2087.5	2087.5	2087.5	2087.5	2087.5	0
140	2020-07-24	2087.5	2087.5	2087.5	2087.5	2087.5	0
141	2020-07-27	2087.5	2087.5	2087.5	2087.5	2087.5	0
142	2020-07-28	2087.5	2087.5	2087.5	2087.5	2087.5	0
143	2020-07-29	2087.5	2087.5	2087.5	2087.5	2087.5	0
144	2020-07-30	2087.5	2087.5	2087.5	2087.5	2087.5	0
145	2020-08-03	2087.5	2087.5	2087.5	2087.5	2087.5	0
146	2020-08-04	2087.5	2087.5	2087.5	2087.5	2087.5	0
147	2020-08-05	2087.5	2087.5	2087.5	2087.5	2087.5	0
148	2020-08-06	2087.5	2087.5	2087.5	2087.5	2087.5	0
149	2020-08-07	2050.0	2050.0	2050.0	2050.0	2050.0	16000
150	2020-08-10	2050.0	2050.0	2050.0	2050.0	2050.0	0
151	2020-08-11	2050.0	2050.0	2050.0	2050.0	2050.0	0
152	2020-08-12	2040.0	2040.0	2040.0	2040.0	2040.0	1000
153	2020-08-13	2040.0	2040.0	2040.0	2040.0	2040.0	0
154	2020-08-14	2040.0	2040.0	2040.0	2040.0	2040.0	0
155	2020-08-18	2040.0	2040.0	2040.0	2040.0	2040.0	0
156	2020-08-19	2040.0	2040.0	2040.0	2040.0	2040.0	0
157	2020-08-24	2040.0	2040.0	2040.0	2040.0	2040.0	0
158	2020-08-25	2040.0	2040.0	2040.0	2040.0	2040.0	0
159	2020-08-26	2007.5	2007.5	2007.5	2007.5	2007.5	1000
160	2020-08-27	2007.5	2007.5	2007.5	2007.5	2007.5	0
161	2020-08-28	1900.0	1997.5	1900.0	1997.5	1997.5	10000
162	2020-08-31	1997.5	1997.5	1997.5	1997.5	1997.5	0
163	2020-09-01	1997.5	1997.5	1997.5	1997.5	1997.5	0
164	2020-09-02	1997.5	1997.5	1997.5	1997.5	1997.5	0
165	2020-09-03	1997.5	1997.5	1997.5	1997.5	1997.5	0
166	2020-09-04	1997.5	1997.5	1997.5	1997.5	1997.5	0
167	2020-09-07	1997.5	1997.5	1997.5	1997.5	1997.5	0
168	2020-09-08	1997.5	1997.5	1997.5	1997.5	1997.5	0
169	2020-09-09	1997.5	1997.5	1997.5	1997.5	1997.5	0
170	2020-09-10	1997.5	1997.5	1997.5	1997.5	1997.5	0
171	2020-09-11	1997.5	1997.5	1997.5	1997.5	1997.5	0
172	2020-09-14	1860.0	1907.5	1860.0	1860.0	1860.0	20000
173	2020-09-15	1732.5	1875.0	1730.0	1820.0	1820.0	24000
174	2020-09-16	1707.5	1747.5	1695.0	1695.0	1695.0	18000
175	2020-09-17	1620.0	1637.5	1577.5	1615.0	1615.0	9000
176	2020-09-18	1585.0	1740.0	1505.0	1650.0	1650.0	46000
177	2020-09-21	1537.5	1620.0	1535.0	1582.5	1582.5	50000
178	2020-09-22	1527.5	1527.5	1527.5	1527.5	1527.5	1000
179	2020-09-23	1520.0	1520.0	1500.0	1500.0	1500.0	2000
180	2020-09-24	1495.0	1495.0	1495.0	1495.0	1495.0	2000
181	2020-09-25	1397.5	1650.0	1397.5	1647.5	1647.5	22000
182	2020-09-28	1647.5	1745.0	1532.5	1572.5	1572.5	48000
183	2020-09-29	1570.0	1615.0	1570.0	1587.5	1587.5	9000
184	2020-09-30	1587.5	1685.0	1587.5	1645.0	1645.0	15000
185	2020-10-01	1662.5	1662.5	1647.5	1647.5	1647.5	3000
186	2020-10-02	1647.5	1647.5	1647.5	1647.5	1647.5	0
187	2020-10-05	1540.0	1645.0	1537.5	1645.0	1645.0	12000
188	2020-10-06	1645.0	1645.0	1645.0	1645.0	1645.0	0
189	2020-10-07	1645.0	1645.0	1645.0	1645.0	1645.0	0
190	2020-10-08	1615.0	1620.0	1615.0	1620.0	1620.0	3000
191	2020-10-09	1610.0	1620.0	1610.0	1620.0	1620.0	5000
192	2020-10-12	1620.0	1620.0	1620.0	1620.0	1620.0	3000
193	2020-10-13	1620.0	1620.0	1620.0	1620.0	1620.0	0
194	2020-10-14	1620.0	1620.0	1620.0	1620.0	1620.0	0
195	2020-10-15	1605.0	1605.0	1605.0	1605.0	1605.0	1000
196	2020-10-16	1605.0	1605.0	1605.0	1605.0	1605.0	0
197	2020-10-19	1605.0	1605.0	1605.0	1605.0	1605.0	0
198	2020-10-20	1500.0	1572.5	1495.0	1547.5	1547.5	18000
199	2020-10-21	1545.0	1545.0	1500.0	1500.0	1500.0	3000
200	2020-10-22	1475.0	1510.0	1475.0	1502.5	1502.5	3000
201	2020-10-23	1502.5	1502.5	1502.5	1502.5	1502.5	0
202	2020-10-26	1502.5	1502.5	1502.5	1502.5	1502.5	0
203	2020-10-27	1500.0	1500.0	1500.0	1500.0	1500.0	8000
204	2020-11-02	1525.0	1525.0	1525.0	1525.0	1525.0	1000
205	2020-11-03	1550.0	1575.0	1550.0	1565.0	1565.0	3000
206	2020-11-04	1565.0	1565.0	1565.0	1565.0	1565.0	2000
207	2020-11-05	1550.0	1550.0	1550.0	1550.0	1550.0	1000
208	2020-11-06	1550.0	1550.0	1550.0	1550.0	1550.0	0
209	2020-11-09	1550.0	1550.0	1550.0	1550.0	1550.0	0
210	2020-11-10	1550.0	1550.0	1550.0	1550.0	1550.0	0
211	2020-11-11	1550.0	1550.0	1550.0	1550.0	1550.0	0
212	2020-11-12	1550.0	1747.5	1550.0	1735.0	1735.0	8000
213	2020-11-13	1730.0	1730.0	1730.0	1730.0	1730.0	2000
214	2020-11-16	1730.0	1730.0	1730.0	1730.0	1730.0	0
215	2020-11-17	1730.0	1730.0	1730.0	1730.0	1730.0	0
216	2020-11-18	1730.0	1730.0	1730.0	1730.0	1730.0	0
217	2020-11-19	1730.0	1730.0	1730.0	1730.0	1730.0	0
218	2020-11-20	1730.0	1730.0	1730.0	1730.0	1730.0	0
219	2020-11-23	1730.0	1730.0	1730.0	1730.0	1730.0	0
220	2020-11-24	1730.0	1730.0	1730.0	1730.0	1730.0	0
221	2020-11-25	1730.0	1730.0	1730.0	1730.0	1730.0	0
222	2020-11-26	1730.0	1730.0	1730.0	1730.0	1730.0	0
223	2020-11-27	1727.5	1727.5	1727.5	1727.5	1727.5	1000
224	2020-11-30	1727.5	1727.5	1727.5	1727.5	1727.5	0
225	2020-12-01	1725.0	1725.0	1630.0	1630.0	1630.0	13000
226	2020-12-02	1627.5	1627.5	1620.0	1620.0	1620.0	5000
227	2020-12-03	1620.0	1620.0	1620.0	1620.0	1620.0	0
228	2020-12-04	1600.0	1600.0	1600.0	1600.0	1600.0	4000
229	2020-12-07	1600.0	1600.0	1600.0	1600.0	1600.0	3000
230	2020-12-08	1597.5	1597.5	1597.5	1597.5	1597.5	1000
231	2020-12-10	1597.5	1597.5	1597.5	1597.5	1597.5	0
232	2020-12-11	1597.5	1597.5	1597.5	1597.5	1597.5	0
233	2020-12-14	1582.5	1582.5	1487.5	1547.5	1547.5	112000
234	2020-12-15	1547.5	1547.5	1445.0	1445.0	1445.0	76000
235	2020-12-16	1445.0	1445.0	1445.0	1445.0	1445.0	5000
236	2020-12-17	1445.0	1445.0	1445.0	1445.0	1445.0	1000
237	2020-12-18	1445.0	1445.0	1445.0	1445.0	1445.0	2000
238	2020-12-21	1445.0	1450.0	1445.0	1450.0	1450.0	11000
239	2020-12-22	1455.0	1540.0	1450.0	1525.0	1525.0	9000
240	2020-12-23	1525.0	1525.0	1422.5	1497.5	1497.5	85000
241	2020-12-28	1490.0	1490.0	1490.0	1490.0	1490.0	4000
242	2020-12-29	1520.0	1590.0	1520.0	1590.0	1590.0	86000
243	2020-12-30	1600.0	1620.0	1600.0	1600.0	1600.0	106000
244	2021-01-04	1600.0	1650.0	1600.0	1617.5	1617.5	22000
245	2021-01-05	1615.0	1615.0	1615.0	1615.0	1615.0	1000
246	2021-01-06	1615.0	1615.0	1540.0	1540.0	1540.0	62000
247	2021-01-07	1537.5	1537.5	1450.0	1450.0	1450.0	74000
248	2021-01-08	1452.5	1452.5	1445.0	1445.0	1445.0	14000
249	2021-01-11	1445.0	1445.0	1435.0	1437.5	1437.5	43000
250	2021-01-12	1437.5	1455.0	1437.5	1450.0	1450.0	14000
251	2021-01-13	1445.0	1460.0	1445.0	1450.0	1450.0	12000
252	2021-01-14	1450.0	1450.0	1450.0	1450.0	1450.0	15000
253	2021-01-15	1425.0	1425.0	1425.0	1425.0	1425.0	3000
254	2021-01-18	1425.0	1425.0	1425.0	1425.0	1425.0	1000
255	2021-01-19	1425.0	1425.0	1425.0	1425.0	1425.0	3000
256	2021-01-20	1425.0	1425.0	1425.0	1425.0	1425.0	0
257	2021-01-21	1425.0	1425.0	1425.0	1425.0	1425.0	0
258	2021-01-22	1425.0	1425.0	1375.0	1375.0	1375.0	7000
259	2021-01-25	1375.0	1375.0	1375.0	1375.0	1375.0	14000
260	2021-01-26	1375.0	1375.0	1375.0	1375.0	1375.0	0
261	2021-01-27	1375.0	1375.0	1375.0	1375.0	1375.0	1000
262	2021-01-28	1300.0	1300.0	1280.0	1280.0	1280.0	14000
263	2021-01-29	1202.5	1202.5	1195.0	1195.0	1195.0	36000
264	2021-02-01	1200.0	1200.0	1195.0	1195.0	1195.0	3000
265	2021-02-02	1195.0	1195.0	1195.0	1195.0	1195.0	0
266	2021-02-03	1195.0	1195.0	1195.0	1195.0	1195.0	0
267	2021-02-04	1195.0	1195.0	1195.0	1195.0	1195.0	1000
268	2021-02-05	1195.0	1195.0	1195.0	1195.0	1195.0	0
269	2021-02-08	1200.0	1200.0	1195.0	1195.0	1195.0	3000
270	2021-02-09	1200.0	1200.0	1190.0	1190.0	1190.0	4000
271	2021-02-10	1190.0	1190.0	1190.0	1190.0	1190.0	3000
272	2021-02-11	1190.0	1190.0	1190.0	1190.0	1190.0	6000
273	2021-02-15	1190.0	1190.0	1190.0	1190.0	1190.0	1000
274	2021-02-16	1190.0	1190.0	1190.0	1190.0	1190.0	0
275	2021-02-17	1192.5	1192.5	1192.5	1192.5	1192.5	1000
276	2021-02-18	1195.0	1252.5	1195.0	1252.5	1252.5	5000
277	2021-02-19	1252.5	1252.5	1252.5	1252.5	1252.5	1000
278	2021-02-22	1260.0	1260.0	1247.5	1247.5	1247.5	3000
279	2021-02-23	1247.5	1252.5	1247.5	1250.0	1250.0	9000
280	2021-02-24	1250.0	1250.0	1250.0	1250.0	1250.0	6000
281	2021-02-25	1250.0	1250.0	1250.0	1250.0	1250.0	1000
282	2021-02-26	1250.0	1250.0	1250.0	1250.0	1250.0	0
283	2021-03-01	1397.5	1400.0	1375.0	1375.0	1375.0	6000
284	2021-03-02	1375.0	1375.0	1375.0	1375.0	1375.0	12000
285	2021-03-03	1375.0	1375.0	1372.5	1372.5	1372.5	2000
286	2021-03-04	1280.0	1280.0	1280.0	1280.0	1280.0	1000
287	2021-03-05	1275.0	1275.0	1275.0	1275.0	1275.0	2000
288	2021-03-08	1272.5	1272.5	1250.0	1250.0	1250.0	6000
289	2021-03-09	1245.0	1245.0	1245.0	1245.0	1245.0	1000
290	2021-03-10	1245.0	1245.0	1245.0	1245.0	1245.0	0
291	2021-03-12	1247.5	1250.0	1247.5	1247.5	1247.5	22000
292	2021-03-15	1247.5	1247.5	1247.5	1247.5	1247.5	0
293	2021-03-16	1247.5	1247.5	1247.5	1247.5	1247.5	25000
294	2021-03-17	1247.5	1247.5	1247.5	1247.5	1247.5	1000
295	2021-03-18	1247.5	1247.5	1247.5	1247.5	1247.5	0
296	2021-03-19	1250.0	1250.0	1250.0	1250.0	1250.0	1000
297	2021-03-22	1250.0	1250.0	1250.0	1250.0	1250.0	0
298	2021-03-23	1250.0	1250.0	1250.0	1250.0	1250.0	2000
299	2021-03-24	1250.0	1250.0	1250.0	1250.0	1250.0	0
300	2021-03-25	1250.0	1250.0	1250.0	1250.0	1250.0	2000
301	2021-03-26	1250.0	1250.0	1250.0	1250.0	1250.0	0
302	2021-03-29	1250.0	1250.0	1250.0	1250.0	1250.0	1000
303	2021-03-30	1250.0	1250.0	1250.0	1250.0	1250.0	0
304	2021-03-31	1250.0	1250.0	1250.0	1250.0	1250.0	0
305	2021-04-01	1250.0	1250.0	1250.0	1250.0	1250.0	3000
306	2021-04-05	1250.0	1250.0	1250.0	1250.0	1250.0	1000
307	2021-04-06	1250.0	1250.0	1250.0	1250.0	1250.0	3000
308	2021-04-07	1250.0	1250.0	1250.0	1250.0	1250.0	5000
309	2021-04-08	1250.0	1250.0	1250.0	1250.0	1250.0	0
310	2021-04-09	1250.0	1250.0	1250.0	1250.0	1250.0	0
311	2021-04-12	1250.0	1250.0	1250.0	1250.0	1250.0	0
312	2021-04-13	1250.0	1250.0	1250.0	1250.0	1250.0	0
313	2021-04-14	1250.0	1250.0	1250.0	1250.0	1250.0	1000
314	2021-04-15	1250.0	1250.0	1250.0	1250.0	1250.0	0
315	2021-04-16	1250.0	1250.0	1250.0	1250.0	1250.0	0
316	2021-04-19	1250.0	1250.0	1250.0	1250.0	1250.0	0
317	2021-04-20	1250.0	1250.0	1250.0	1250.0	1250.0	0
318	2021-04-21	1250.0	1250.0	1250.0	1250.0	1250.0	6000
319	2021-04-22	1250.0	1250.0	1250.0	1250.0	1250.0	4000
320	2021-04-23	1250.0	1250.0	1250.0	1250.0	1250.0	1000
321	2021-04-26	1250.0	1250.0	1250.0	1250.0	1250.0	0
322	2021-04-27	1250.0	1250.0	1250.0	1250.0	1250.0	0
323	2021-04-28	1250.0	1250.0	1250.0	1250.0	1250.0	4000
324	2021-04-29	1250.0	1250.0	1250.0	1250.0	1250.0	0
325	2021-04-30	1250.0	1250.0	1250.0	1250.0	1250.0	0
326	2021-05-03	1250.0	1250.0	1250.0	1250.0	1250.0	0
327	2021-05-04	1250.0	1250.0	1250.0	1250.0	1250.0	0
328	2021-05-05	1250.0	1250.0	1250.0	1250.0	1250.0	0
329	2021-05-06	1250.0	1250.0	1250.0	1250.0	1250.0	0
330	2021-05-07	1250.0	1250.0	1250.0	1250.0	1250.0	0
331	2021-05-10	1250.0	1250.0	1250.0	1250.0	1250.0	0
332	2021-05-11	1250.0	1250.0	1250.0	1250.0	1250.0	0
333	2021-05-17	1240.0	1240.0	1240.0	1240.0	1240.0	1000
334	2021-05-18	1240.0	1240.0	1240.0	1240.0	1240.0	0
335	2021-05-19	1155.0	1155.0	1155.0	1155.0	1155.0	2000
336	2021-05-20	1155.0	1155.0	1155.0	1155.0	1155.0	7000
337	2021-05-21	1155.0	1155.0	1155.0	1155.0	1155.0	0
338	2021-05-24	1155.0	1155.0	1155.0	1155.0	1155.0	0
339	2021-05-25	1155.0	1155.0	1155.0	1155.0	1155.0	0
340	2021-05-27	1155.0	1155.0	1155.0	1155.0	1155.0	0
341	2021-05-28	1150.0	1150.0	1100.0	1100.0	1100.0	4000
342	2021-05-31	1100.0	1100.0	1080.0	1080.0	1080.0	6000
343	2021-06-02	1080.0	1080.0	1080.0	1080.0	1080.0	2000
344	2021-06-03	1080.0	1080.0	1080.0	1080.0	1080.0	19000
345	2021-06-04	1080.0	1080.0	1080.0	1080.0	1080.0	0
346	2021-06-07	1080.0	1080.0	1080.0	1080.0	1080.0	0
347	2021-06-08	1080.0	1080.0	1080.0	1080.0	1080.0	5000
348	2021-06-09	1080.0	1080.0	1080.0	1080.0	1080.0	0
349	2021-06-10	1080.0	1080.0	1080.0	1080.0	1080.0	1000
350	2021-06-11	1080.0	1080.0	1080.0	1080.0	1080.0	2000
351	2021-06-14	1080.0	1080.0	1080.0	1080.0	1080.0	1000
352	2021-06-15	1080.0	1080.0	1080.0	1080.0	1080.0	0
353	2021-06-16	1080.0	1080.0	1080.0	1080.0	1080.0	0
354	2021-06-17	1080.0	1080.0	1080.0	1080.0	1080.0	5000
355	2021-06-18	1080.0	1080.0	1080.0	1080.0	1080.0	0
356	2021-06-21	1070.0	1080.0	1070.0	1080.0	1080.0	15000
357	2021-06-22	1050.0	1050.0	1005.0	1005.0	1005.0	231000
358	2021-06-23	1005.0	1005.0	1005.0	1005.0	1005.0	0
359	2021-06-24	1005.0	1005.0	1005.0	1005.0	1005.0	0
360	2021-06-25	1005.0	1005.0	1005.0	1005.0	1005.0	0
361	2021-06-28	1000.0	1005.0	935.0	935.0	935.0	41000
362	2021-06-29	925.0	925.0	925.0	925.0	925.0	1000
363	2021-06-30	925.0	925.0	925.0	925.0	925.0	0
364	2021-07-01	925.0	925.0	925.0	925.0	925.0	0
365	2021-07-02	925.0	925.0	925.0	925.0	925.0	0
366	2021-07-05	910.0	920.0	910.0	920.0	920.0	29000
367	2021-07-06	950.0	1060.0	950.0	1060.0	1060.0	34000
368	2021-07-07	1100.0	1265.0	1075.0	1247.5	1247.5	77000
369	2021-07-08	1255.0	1495.0	1250.0	1445.0	1445.0	147000
370	2021-07-09	1450.0	1457.5	1450.0	1450.0	1450.0	60000
371	2021-07-12	1450.0	1450.0	1435.0	1437.5	1437.5	9000
372	2021-07-13	1437.5	1437.5	1437.5	1437.5	1437.5	3000
373	2021-07-14	1405.0	1405.0	1405.0	1405.0	1405.0	1000
374	2021-07-15	1405.0	1405.0	1307.5	1310.0	1310.0	17000
375	2021-07-16	1310.0	1310.0	1230.0	1230.0	1230.0	6000
376	2021-07-19	1230.0	1230.0	1150.0	1200.0	1200.0	20000
377	2021-07-21	1200.0	1200.0	1200.0	1200.0	1200.0	2000
378	2021-07-22	1250.0	1295.0	1250.0	1280.0	1280.0	8000
379	2021-07-23	1282.5	1282.5	1282.5	1282.5	1282.5	5000
380	2021-07-26	1282.5	1282.5	1215.0	1215.0	1215.0	2000
381	2021-07-27	1215.0	1290.0	1215.0	1287.5	1287.5	26000
382	2021-07-28	1285.0	1285.0	1285.0	1285.0	1285.0	11000
383	2021-07-29	1285.0	1300.0	1285.0	1300.0	1300.0	8000
384	2021-07-30	1320.0	1320.0	1310.0	1315.0	1315.0	8000
385	2021-08-02	1315.0	1542.5	1315.0	1542.5	1542.5	83000
386	2021-08-03	1500.0	1500.0	1465.0	1500.0	1500.0	64000
387	2021-08-04	1500.0	1500.0	1497.5	1500.0	1500.0	33000
388	2021-08-05	1500.0	1500.0	1500.0	1500.0	1500.0	3000
389	2021-08-06	1500.0	1620.0	1500.0	1610.0	1610.0	125000
390	2021-08-09	1610.0	1610.0	1610.0	1610.0	1610.0	27000
391	2021-08-10	1610.0	1685.0	1610.0	1685.0	1685.0	32000
392	2021-08-12	1685.0	1800.0	1685.0	1800.0	1800.0	69000
393	2021-08-13	1800.0	1800.0	1740.0	1750.0	1750.0	26000
394	2021-08-16	1750.0	1750.0	1750.0	1750.0	1750.0	10000
395	2021-08-18	1750.0	1750.0	1750.0	1750.0	1750.0	0
396	2021-08-19	1750.0	1750.0	1750.0	1750.0	1750.0	0
397	2021-08-20	1627.5	1627.5	1627.5	1627.5	1627.5	1000
398	2021-08-23	1697.5	1747.5	1697.5	1740.0	1740.0	53000
399	2021-08-24	1740.0	1750.0	1740.0	1750.0	1750.0	19000
400	2021-08-25	1750.0	1750.0	1750.0	1750.0	1750.0	0
401	2021-08-26	1750.0	1750.0	1750.0	1750.0	1750.0	0
402	2021-08-27	1745.0	1750.0	1745.0	1750.0	1750.0	34000
403	2021-08-30	1750.0	1750.0	1750.0	1750.0	1750.0	8000
404	2021-08-31	1750.0	1750.0	1750.0	1750.0	1750.0	21000
405	2021-09-01	1750.0	1750.0	1750.0	1750.0	1750.0	0
406	2021-09-02	1750.0	1750.0	1750.0	1750.0	1750.0	0
407	2021-09-03	1750.0	1750.0	1750.0	1750.0	1750.0	0
408	2021-09-06	1750.0	1750.0	1750.0	1750.0	1750.0	2000
409	2021-09-07	1750.0	1750.0	1750.0	1750.0	1750.0	1000
410	2021-09-08	1750.0	1750.0	1750.0	1750.0	1750.0	0
411	2021-09-09	1750.0	1750.0	1750.0	1750.0	1750.0	0
412	2021-09-10	1750.0	1750.0	1750.0	1750.0	1750.0	0
413	2021-09-13	1750.0	1750.0	1750.0	1750.0	1750.0	0
414	2021-09-14	1750.0	1750.0	1750.0	1750.0	1750.0	0
415	2021-09-15	1750.0	1750.0	1750.0	1750.0	1750.0	0
416	2021-09-16	1750.0	1750.0	1750.0	1750.0	1750.0	1000
417	2021-09-17	1750.0	1750.0	1750.0	1750.0	1750.0	0
418	2021-09-20	1750.0	1750.0	1750.0	1750.0	1750.0	0
419	2021-09-21	1750.0	1750.0	1750.0	1750.0	1750.0	11000
420	2021-09-22	1750.0	1750.0	1750.0	1750.0	1750.0	0
421	2021-09-23	1747.5	1750.0	1747.5	1750.0	1750.0	27000
422	2021-09-24	1750.0	1750.0	1750.0	1750.0	1750.0	30000
423	2021-09-27	1750.0	1750.0	1750.0	1750.0	1750.0	0
424	2021-09-28	1750.0	1750.0	1750.0	1750.0	1750.0	1000
425	2021-09-29	1750.0	1750.0	1750.0	1750.0	1750.0	0
426	2021-09-30	1750.0	1750.0	1750.0	1750.0	1750.0	1000
427	2021-10-01	1750.0	2050.0	1750.0	2050.0	2050.0	8000
428	2021-10-04	2050.0	2050.0	2050.0	2050.0	2050.0	42000
429	2021-10-05	2050.0	2400.0	2050.0	2377.5	2377.5	157000
430	2021-10-06	2377.5	2700.0	2377.5	2500.0	2500.0	172000
431	2021-10-07	2475.0	2475.0	2472.5	2472.5	2472.5	81000
432	2021-10-08	2472.5	2472.5	2472.5	2472.5	2472.5	6000
433	2021-10-11	2470.0	2500.0	2470.0	2477.5	2477.5	54000
434	2021-10-12	2500.0	2500.0	2497.5	2497.5	2497.5	4000
435	2021-10-13	2497.5	2497.5	2497.5	2497.5	2497.5	0
436	2021-10-14	2497.5	2497.5	2497.5	2497.5	2497.5	0
437	2021-10-15	2487.5	2490.0	2487.5	2490.0	2490.0	2000
438	2021-10-18	2490.0	2490.0	2490.0	2490.0	2490.0	1000
439	2021-10-19	2490.0	2490.0	2490.0	2490.0	2490.0	2000
440	2021-10-21	2485.0	2500.0	2485.0	2490.0	2490.0	71000
441	2021-10-22	2520.0	2950.0	2520.0	2780.0	2780.0	175000
442	2021-10-25	2780.0	3205.0	2780.0	2960.0	2960.0	71000
443	2021-10-26	2960.0	3400.0	2920.0	3330.0	3330.0	254000
444	2021-10-27	3330.0	3330.0	3180.0	3282.5	3282.5	17000
445	2021-10-28	3055.0	3250.0	3055.0	3120.0	3120.0	154000
446	2021-10-29	3120.0	3120.0	3060.0	3100.0	3100.0	115000
447	2021-11-01	3120.0	3220.0	3100.0	3100.0	3100.0	111000
448	2021-11-02	3100.0	3150.0	3100.0	3130.0	3130.0	174000
449	2021-11-03	3125.0	3127.5	3125.0	3125.0	3125.0	20000
450	2021-11-04	3150.0	3180.0	3150.0	3180.0	3180.0	16000
451	2021-11-05	3205.0	3205.0	3205.0	3205.0	3205.0	1000
452	2021-11-08	3205.0	3600.0	3205.0	3400.0	3400.0	57000
453	2021-11-09	3420.0	4080.0	3420.0	4080.0	4080.0	59000
454	2021-11-10	4117.5	4880.0	4117.5	4850.0	4850.0	113000
455	2021-11-11	4950.0	5500.0	4950.0	5055.0	5055.0	177000
456	2021-11-12	5100.0	5100.0	4900.0	5040.0	5040.0	20000
457	2021-11-15	5027.5	5027.5	5027.5	5027.5	5027.5	1000
458	2021-11-16	5000.0	5000.0	4997.5	4997.5	4997.5	3000
459	2021-11-17	4997.5	4997.5	4850.0	4932.5	4932.5	14000
460	2021-11-18	4880.0	5100.0	4880.0	5097.5	5097.5	128000
461	2021-11-19	5425.0	5550.0	5270.0	5280.0	5280.0	26000
462	2021-11-22	5100.0	5445.0	4997.5	5175.0	5175.0	201000
463	2021-11-23	5300.0	5400.0	5000.0	5137.5	5137.5	59000
464	2021-11-24	5130.0	5137.5	5130.0	5137.5	5137.5	5000
465	2021-11-25	5500.0	5500.0	5147.5	5147.5	5147.5	8000
466	2021-11-26	5147.5	5300.0	5000.0	5000.0	5000.0	245000
467	2021-11-29	5000.0	5000.0	4950.0	4980.0	4980.0	18000
468	2021-11-30	4980.0	4980.0	4950.0	4950.0	4950.0	150000
469	2021-12-01	4950.0	4950.0	4950.0	4950.0	4950.0	0
470	2021-12-02	4942.5	5400.0	4942.5	5400.0	5400.0	17000
471	2021-12-03	5400.0	5400.0	5400.0	5400.0	5400.0	0
472	2021-12-06	5400.0	5400.0	5400.0	5400.0	5400.0	14000
473	2021-12-07	5400.0	5400.0	5400.0	5400.0	5400.0	0
474	2021-12-08	5400.0	5400.0	5400.0	5400.0	5400.0	0
475	2021-12-09	5022.5	5275.0	5022.5	5275.0	5275.0	5000
476	2021-12-10	4907.5	5200.0	4907.5	4950.0	4950.0	8000
477	2021-12-13	4950.0	4950.0	4800.0	4900.0	4900.0	50000
478	2021-12-14	4900.0	4900.0	4900.0	4900.0	4900.0	1000
479	2021-12-15	4885.0	4885.0	4700.0	4885.0	4885.0	35000
480	2021-12-16	4900.0	4900.0	4875.0	4875.0	4875.0	2000
481	2021-12-17	4875.0	4875.0	4875.0	4875.0	4875.0	1000
482	2021-12-20	4875.0	4875.0	4875.0	4875.0	4875.0	0
483	2021-12-21	4870.0	4900.0	4870.0	4900.0	4900.0	11000
484	2021-12-22	4900.0	4900.0	4900.0	4900.0	4900.0	0
485	2021-12-23	4900.0	4900.0	4900.0	4900.0	4900.0	0
486	2021-12-24	4900.0	4900.0	4900.0	4900.0	4900.0	0
487	2021-12-27	4900.0	4900.0	4900.0	4900.0	4900.0	0
488	2021-12-28	4900.0	4900.0	4900.0	4900.0	4900.0	2000
489	2021-12-29	4900.0	4900.0	4900.0	4900.0	4900.0	0
490	2021-12-30	4900.0	4900.0	4900.0	4900.0	4900.0	0
491	2022-01-03	4900.0	5000.0	4900.0	4995.0	4995.0	77000
492	2022-01-04	4995.0	4995.0	4995.0	4995.0	4995.0	0
493	2022-01-05	4995.0	4995.0	4995.0	4995.0	4995.0	0
494	2022-01-06	4995.0	4995.0	4995.0	4995.0	4995.0	0
495	2022-01-07	4995.0	4995.0	4995.0	4995.0	4995.0	0
496	2022-01-10	4995.0	4995.0	4995.0	4995.0	4995.0	0
497	2022-01-11	4995.0	4995.0	4995.0	4995.0	4995.0	0
498	2022-01-12	4647.5	4647.5	4647.5	4647.5	4647.5	5000
499	2022-01-13	4437.5	4600.0	4437.5	4600.0	4600.0	17000
500	2022-01-14	4602.5	4602.5	4602.5	4602.5	4602.5	5000
501	2022-01-17	4602.5	4602.5	4602.5	4602.5	4602.5	6000
502	2022-01-18	4602.5	4602.5	4602.5	4602.5	4602.5	0
503	2022-01-19	4602.5	4602.5	4602.5	4602.5	4602.5	1000
504	2022-01-20	4602.5	4602.5	4602.5	4602.5	4602.5	0
505	2022-01-21	4602.5	4602.5	4602.5	4602.5	4602.5	15000
506	2022-01-24	4602.5	4602.5	4602.5	4602.5	4602.5	0
507	2022-01-25	4602.5	4602.5	4602.5	4602.5	4602.5	0
508	2022-01-26	4602.5	4602.5	4602.5	4602.5	4602.5	0
509	2022-01-27	4600.0	4600.0	4600.0	4600.0	4600.0	10000
510	2022-01-28	4600.0	4600.0	4600.0	4600.0	4600.0	1000
511	2022-01-31	4600.0	4600.0	4600.0	4600.0	4600.0	2000
512	2022-02-02	4600.0	4600.0	4600.0	4600.0	4600.0	4000
513	2022-02-03	4600.0	4600.0	4600.0	4600.0	4600.0	0
514	2022-02-04	4600.0	4600.0	4600.0	4600.0	4600.0	0
515	2022-02-07	4600.0	4600.0	4600.0	4600.0	4600.0	0
516	2022-02-08	4600.0	4600.0	4600.0	4600.0	4600.0	0
517	2022-02-09	4600.0	4600.0	4600.0	4600.0	4600.0	0
518	2022-02-10	4600.0	4600.0	4600.0	4600.0	4600.0	0
519	2022-02-11	4600.0	4600.0	4600.0	4600.0	4600.0	0
520	2022-02-14	4600.0	4600.0	4600.0	4600.0	4600.0	0
521	2022-02-15	4600.0	4600.0	4600.0	4600.0	4600.0	0
522	2022-02-16	4600.0	4600.0	4600.0	4600.0	4600.0	0
523	2022-02-17	4600.0	4652.5	4600.0	4650.0	4650.0	3000
524	2022-02-18	4650.0	4650.0	4650.0	4650.0	4650.0	1000
525	2022-02-21	4650.0	4650.0	4650.0	4650.0	4650.0	0
526	2022-02-22	4650.0	4650.0	4650.0	4650.0	4650.0	0
527	2022-02-23	4650.0	4650.0	4650.0	4650.0	4650.0	1000
528	2022-02-24	4650.0	4650.0	4650.0	4650.0	4650.0	0
529	2022-02-25	4650.0	4650.0	4650.0	4650.0	4650.0	0
530	2022-03-01	4650.0	4650.0	4650.0	4650.0	4650.0	0
531	2022-03-02	4650.0	4720.0	4650.0	4720.0	4720.0	7000
532	2022-03-04	4740.0	5640.0	4740.0	5440.0	5440.0	27000
533	2022-03-07	5440.0	5440.0	5060.0	5060.0	5060.0	8000
534	2022-03-08	4707.5	4707.5	4707.5	4707.5	4707.5	3000
535	2022-03-09	4382.5	4400.0	4380.0	4400.0	4400.0	23000
536	2022-03-10	4400.0	4400.0	4400.0	4400.0	4400.0	2000
537	2022-03-11	4400.0	4400.0	4400.0	4400.0	4400.0	0
538	2022-03-14	4400.0	4400.0	4400.0	4400.0	4400.0	1000
539	2022-03-15	4400.0	4400.0	4400.0	4400.0	4400.0	0
540	2022-03-16	4400.0	4400.0	4400.0	4400.0	4400.0	0
541	2022-03-17	4400.0	4400.0	4400.0	4400.0	4400.0	0
542	2022-03-18	4400.0	4400.0	4400.0	4400.0	4400.0	2000
543	2022-03-21	4400.0	4400.0	4400.0	4400.0	4400.0	0
544	2022-03-22	4400.0	4400.0	4400.0	4400.0	4400.0	0
545	2022-03-23	4400.0	4400.0	4400.0	4400.0	4400.0	2000
546	2022-03-24	4400.0	4400.0	4400.0	4400.0	4400.0	0
547	2022-03-25	4400.0	4400.0	4400.0	4400.0	4400.0	0
548	2022-03-28	4400.0	4400.0	4400.0	4400.0	4400.0	1000
549	2022-03-29	4400.0	4400.0	4400.0	4400.0	4400.0	0
550	2022-03-30	4400.0	4400.0	4400.0	4400.0	4400.0	0
551	2022-03-31	4400.0	4400.0	4400.0	4400.0	4400.0	0
552	2022-04-01	4400.0	4400.0	4400.0	4400.0	4400.0	0
553	2022-04-04	4400.0	4400.0	4400.0	4400.0	4400.0	0
554	2022-04-05	4100.0	4100.0	4100.0	4100.0	4100.0	2000
555	2022-04-06	3815.0	3815.0	3815.0	3815.0	3815.0	8000
556	2022-04-07	3815.0	3815.0	3815.0	3815.0	3815.0	0
557	2022-04-08	3815.0	3815.0	3815.0	3815.0	3815.0	0
558	2022-04-11	3815.0	3815.0	3815.0	3815.0	3815.0	0
559	2022-04-12	3557.5	3557.5	3557.5	3557.5	3557.5	2000
560	2022-04-13	3557.5	3557.5	3557.5	3557.5	3557.5	0
561	2022-04-14	3557.5	3557.5	3557.5	3557.5	3557.5	0
562	2022-04-18	3557.5	3557.5	3557.5	3557.5	3557.5	0
563	2022-04-19	3512.5	3512.5	3512.5	3512.5	3512.5	3000
564	2022-04-20	3330.0	3330.0	3310.0	3330.0	3330.0	5000
565	2022-04-21	3330.0	3330.0	3330.0	3330.0	3330.0	0
566	2022-04-22	3330.0	3330.0	3330.0	3330.0	3330.0	0
567	2022-04-25	3100.0	3100.0	3097.5	3097.5	3097.5	10000
568	2022-04-26	3097.5	3097.5	3097.5	3097.5	3097.5	1000
569	2022-04-27	3000.0	3000.0	3000.0	3000.0	3000.0	6000
570	2022-04-28	3000.0	3000.0	3000.0	3000.0	3000.0	0
571	2022-05-09	3000.0	3000.0	2900.0	2900.0	2900.0	7000
572	2022-05-10	2875.0	2875.0	2750.0	2750.0	2750.0	7000
573	2022-05-11	2750.0	2775.0	2750.0	2775.0	2775.0	2000
574	2022-05-12	2775.0	2775.0	2775.0	2775.0	2775.0	0
575	2022-05-13	2750.0	2750.0	2750.0	2750.0	2750.0	4000
576	2022-05-17	2800.0	2925.0	2800.0	2885.0	2885.0	16000
577	2022-05-18	2997.5	3300.0	2985.0	3300.0	3300.0	23000
578	2022-05-19	3325.0	3960.0	3325.0	3960.0	3960.0	39000
579	2022-05-20	4125.0	4600.0	4125.0	4130.0	4130.0	52000
580	2022-05-23	4155.0	4155.0	3842.5	3842.5	3842.5	17000
581	2022-05-24	3842.5	3842.5	3575.0	3575.0	3575.0	11000
582	2022-05-25	3575.0	3575.0	3575.0	3575.0	3575.0	3000
583	2022-05-27	3325.0	3342.5	3325.0	3342.5	3342.5	10000
584	2022-05-30	3350.0	3350.0	3350.0	3350.0	3350.0	1000
585	2022-05-31	3392.5	3392.5	3392.5	3392.5	3392.5	1000
586	2022-06-02	3392.5	3392.5	3392.5	3392.5	3392.5	0
587	2022-06-03	3395.0	3620.0	3395.0	3620.0	3620.0	10000
588	2022-06-06	3630.0	3870.0	3630.0	3822.5	3822.5	18000
589	2022-06-07	3850.0	3850.0	3675.0	3675.0	3675.0	11000
590	2022-06-08	3675.0	3675.0	3675.0	3675.0	3675.0	1000
591	2022-06-09	3675.0	3675.0	3675.0	3675.0	3675.0	1000
592	2022-06-10	3675.0	3675.0	3675.0	3675.0	3675.0	0
593	2022-06-13	3675.0	3675.0	3675.0	3675.0	3675.0	0
594	2022-06-14	3675.0	3675.0	3675.0	3675.0	3675.0	0
595	2022-06-15	3675.0	3675.0	3675.0	3675.0	3675.0	0
596	2022-06-16	3675.0	3675.0	3675.0	3675.0	3675.0	2000
597	2022-06-17	3675.0	3675.0	3675.0	3675.0	3675.0	0
598	2022-06-20	3675.0	3675.0	3675.0	3675.0	3675.0	0
599	2022-06-21	3675.0	3675.0	3675.0	3675.0	3675.0	0
600	2022-06-22	3675.0	3675.0	3675.0	3675.0	3675.0	0
601	2022-06-23	3675.0	3675.0	3675.0	3675.0	3675.0	0
602	2022-06-24	3530.0	3530.0	3505.0	3505.0	3505.0	2000
603	2022-06-27	3505.0	3505.0	3505.0	3505.0	3505.0	3000
604	2022-06-28	3505.0	3505.0	3505.0	3505.0	3505.0	0
605	2022-06-29	3505.0	3505.0	3505.0	3505.0	3505.0	0
606	2022-06-30	3505.0	3505.0	3505.0	3505.0	3505.0	0
607	2022-07-01	3505.0	3505.0	3505.0	3505.0	3505.0	4000
608	2022-07-04	3505.0	3505.0	3505.0	3505.0	3505.0	0
609	2022-07-05	3505.0	3505.0	3505.0	3505.0	3505.0	6000
610	2022-07-06	3505.0	3505.0	3505.0	3505.0	3505.0	0
611	2022-07-07	3505.0	3505.0	3505.0	3505.0	3505.0	0
612	2022-07-08	3505.0	3505.0	3505.0	3505.0	3505.0	0
613	2022-07-11	3505.0	3505.0	3505.0	3505.0	3505.0	0
614	2022-07-12	3505.0	3505.0	3505.0	3505.0	3505.0	0
615	2022-07-13	3260.0	3260.0	3260.0	3260.0	3260.0	6000
616	2022-07-14	3260.0	3260.0	3260.0	3260.0	3260.0	0
617	2022-07-15	3260.0	3260.0	3260.0	3260.0	3260.0	0
618	2022-07-18	3260.0	3260.0	3260.0	3260.0	3260.0	0
619	2022-07-19	3260.0	3260.0	3260.0	3260.0	3260.0	2000
620	2022-07-20	3260.0	3260.0	3260.0	3260.0	3260.0	0
621	2022-07-21	3260.0	3260.0	3260.0	3260.0	3260.0	0
622	2022-07-22	3260.0	3260.0	3260.0	3260.0	3260.0	0
623	2022-07-25	3260.0	3260.0	3260.0	3260.0	3260.0	0
624	2022-07-26	3260.0	3260.0	3260.0	3260.0	3260.0	0
625	2022-07-27	3260.0	3260.0	3260.0	3260.0	3260.0	1000
626	2022-07-28	3300.0	3300.0	3300.0	3300.0	3300.0	3000
627	2022-07-29	3300.0	3300.0	3300.0	3300.0	3300.0	3000
628	2022-08-01	3300.0	3300.0	3300.0	3300.0	3300.0	1000
629	2022-08-02	3300.0	3300.0	3300.0	3300.0	3300.0	0
630	2022-08-03	3305.0	3305.0	3300.0	3300.0	3300.0	5000
631	2022-08-04	3300.0	3300.0	3300.0	3300.0	3300.0	5000
632	2022-08-05	3300.0	3300.0	3300.0	3300.0	3300.0	0
633	2022-08-08	3300.0	3300.0	3300.0	3300.0	3300.0	2000
634	2022-08-09	3300.0	3300.0	3300.0	3300.0	3300.0	0
635	2022-08-10	3300.0	3300.0	3300.0	3300.0	3300.0	0
636	2022-08-11	3300.0	3300.0	3300.0	3300.0	3300.0	0
637	2022-08-12	3300.0	3300.0	3300.0	3300.0	3300.0	1000
638	2022-08-15	3320.0	3320.0	3320.0	3320.0	3320.0	3000
639	2022-08-16	3320.0	3320.0	3270.0	3287.5	3287.5	14000
640	2022-08-18	3287.5	3287.5	3287.5	3287.5	3287.5	0
641	2022-08-19	3312.5	3320.0	3312.5	3320.0	3320.0	8000
642	2022-08-22	3320.0	3320.0	3300.0	3300.0	3300.0	20000
643	2022-08-23	3300.0	3300.0	3275.0	3275.0	3275.0	14000
644	2022-08-24	3275.0	3275.0	3275.0	3275.0	3275.0	0
645	2022-08-25	3275.0	3275.0	3275.0	3275.0	3275.0	0
646	2022-08-26	3275.0	3275.0	3275.0	3275.0	3275.0	0
647	2022-08-29	3170.0	3180.0	3170.0	3180.0	3180.0	2000
648	2022-08-30	3185.0	3185.0	3185.0	3185.0	3185.0	1000
649	2022-08-31	3185.0	3185.0	3185.0	3185.0	3185.0	0
650	2022-09-01	3185.0	3185.0	3185.0	3185.0	3185.0	0
651	2022-09-02	3185.0	3185.0	3185.0	3185.0	3185.0	0
652	2022-09-05	3200.0	3390.0	3200.0	3390.0	3390.0	4000
653	2022-09-06	3390.0	3400.0	3390.0	3400.0	3400.0	6000
654	2022-09-07	3450.0	3470.0	3450.0	3470.0	3470.0	2000
655	2022-09-08	3600.0	3600.0	3600.0	3600.0	3600.0	12000
656	2022-09-09	3600.0	3600.0	3600.0	3600.0	3600.0	0
657	2022-09-12	3600.0	3600.0	3600.0	3600.0	3600.0	20000
658	2022-09-13	3600.0	3600.0	3600.0	3600.0	3600.0	3000
659	2022-09-14	3600.0	3602.5	3600.0	3602.5	3602.5	2000
660	2022-09-15	3602.5	3602.5	3602.5	3602.5	3602.5	2000
661	2022-09-16	3620.0	4057.5	3620.0	4020.0	4020.0	36000
662	2022-09-19	4017.5	4020.0	3800.0	3800.0	3800.0	38000
663	2022-09-20	3800.0	3800.0	3800.0	3800.0	3800.0	2000
664	2022-09-21	3800.0	3800.0	3800.0	3800.0	3800.0	6000
665	2022-09-22	3800.0	3800.0	3800.0	3800.0	3800.0	0
666	2022-09-23	3800.0	3800.0	3800.0	3800.0	3800.0	3000
667	2022-09-26	3800.0	3800.0	3600.0	3800.0	3800.0	23000
668	2022-09-27	3800.0	3800.0	3800.0	3800.0	3800.0	0
669	2022-09-28	3800.0	3800.0	3800.0	3800.0	3800.0	0
670	2022-09-29	3800.0	3800.0	3800.0	3800.0	3800.0	2000
671	2022-09-30	3800.0	3800.0	3800.0	3800.0	3800.0	0
672	2022-10-03	3800.0	3800.0	3800.0	3800.0	3800.0	1000
673	2022-10-04	3800.0	3800.0	3775.0	3800.0	3800.0	15000
674	2022-10-05	3800.0	3800.0	3800.0	3800.0	3800.0	1000
675	2022-10-06	3800.0	3800.0	3800.0	3800.0	3800.0	0
676	2022-10-07	3800.0	3885.0	3800.0	3885.0	3885.0	8000
677	2022-10-10	3885.0	3885.0	3885.0	3885.0	3885.0	0
678	2022-10-11	3885.0	3885.0	3885.0	3885.0	3885.0	16000
679	2022-10-12	3885.0	3885.0	3885.0	3885.0	3885.0	0
680	2022-10-13	3885.0	3885.0	3885.0	3885.0	3885.0	0
681	2022-10-14	3885.0	3885.0	3885.0	3885.0	3885.0	0
682	2022-10-17	3885.0	3885.0	3885.0	3885.0	3885.0	0
683	2022-10-18	3885.0	3885.0	3885.0	3885.0	3885.0	1000
684	2022-10-19	3885.0	3885.0	3885.0	3885.0	3885.0	0
685	2022-10-20	3882.5	3885.0	3882.5	3885.0	3885.0	4000
686	2022-10-21	3885.0	3885.0	3885.0	3885.0	3885.0	1000
687	2022-10-24	3875.0	3875.0	3850.0	3850.0	3850.0	6000
688	2022-10-25	3850.0	4000.0	3850.0	4000.0	4000.0	3000
689	2022-10-26	4000.0	4000.0	3900.0	3900.0	3900.0	3000
690	2022-10-27	3900.0	3900.0	3900.0	3900.0	3900.0	1000
691	2022-10-28	3900.0	3900.0	3900.0	3900.0	3900.0	0
692	2022-10-31	3900.0	3900.0	3900.0	3900.0	3900.0	1000
693	2022-11-01	3900.0	3900.0	3900.0	3900.0	3900.0	1000
694	2022-11-02	3900.0	3900.0	3900.0	3900.0	3900.0	2000
695	2022-11-03	3900.0	3900.0	3900.0	3900.0	3900.0	0
696	2022-11-04	3900.0	3900.0	3900.0	3900.0	3900.0	0
697	2022-11-07	3900.0	3920.0	3900.0	3920.0	3920.0	11000
698	2022-11-08	3947.5	3990.0	3947.5	3990.0	3990.0	3000
699	2022-11-09	3990.0	3990.0	3990.0	3990.0	3990.0	1000
700	2022-11-10	3990.0	3990.0	3990.0	3990.0	3990.0	1000
701	2022-11-11	3990.0	3990.0	3990.0	3990.0	3990.0	0
702	2022-11-14	3990.0	3990.0	3990.0	3990.0	3990.0	1000
703	2022-11-15	3990.0	3990.0	3990.0	3990.0	3990.0	0
704	2022-11-16	3980.0	4020.0	3980.0	4000.0	4000.0	8000
705	2022-11-17	4000.0	4000.0	4000.0	4000.0	4000.0	0
706	2022-11-18	4000.0	4000.0	4000.0	4000.0	4000.0	0
707	2022-11-21	4050.0	4050.0	4050.0	4050.0	4050.0	5000
708	2022-11-22	4050.0	4050.0	4050.0	4050.0	4050.0	0
709	2022-11-23	3960.0	3960.0	3960.0	3960.0	3960.0	5000
710	2022-11-24	3960.0	4000.0	3960.0	3980.0	3980.0	10000
711	2022-11-25	3980.0	3980.0	3980.0	3980.0	3980.0	0
712	2022-11-28	3980.0	3980.0	3980.0	3980.0	3980.0	0
713	2022-11-29	3980.0	3980.0	3980.0	3980.0	3980.0	0
714	2022-11-30	3980.0	3980.0	3980.0	3980.0	3980.0	0
715	2022-12-01	3980.0	3980.0	3980.0	3980.0	3980.0	0
716	2022-12-02	3980.0	3980.0	3980.0	3980.0	3980.0	0
717	2022-12-05	3980.0	3980.0	3980.0	3980.0	3980.0	0
718	2022-12-06	3980.0	3980.0	3980.0	3980.0	3980.0	5000
719	2022-12-07	3980.0	3980.0	3980.0	3980.0	3980.0	0
720	2022-12-08	3980.0	3980.0	3980.0	3980.0	3980.0	0
721	2022-12-09	3980.0	3980.0	3980.0	3980.0	3980.0	0
722	2022-12-12	3980.0	3980.0	3980.0	3980.0	3980.0	0
723	2022-12-13	3980.0	3980.0	3980.0	3980.0	3980.0	0
724	2022-12-14	3980.0	3980.0	3980.0	3980.0	3980.0	0
725	2022-12-15	3980.0	3980.0	3980.0	3980.0	3980.0	0
726	2022-12-16	3980.0	3980.0	3980.0	3980.0	3980.0	0
727	2022-12-19	3980.0	3980.0	3980.0	3980.0	3980.0	0
728	2022-12-20	3980.0	3980.0	3980.0	3980.0	3980.0	0
729	2022-12-21	3980.0	3980.0	3980.0	3980.0	3980.0	1000
730	2022-12-22	3980.0	3980.0	3980.0	3980.0	3980.0	2000
731	2022-12-23	3980.0	3980.0	3980.0	3980.0	3980.0	0
732	2022-12-26	3980.0	3980.0	3980.0	3980.0	3980.0	0
733	2022-12-27	3980.0	3980.0	3980.0	3980.0	3980.0	2000
734	2022-12-28	3980.0	3980.0	3980.0	3980.0	3980.0	0
735	2022-12-29	3980.0	3980.0	3980.0	3980.0	3980.0	0
736	2022-12-30	3980.0	3980.0	3980.0	3980.0	3980.0	0
737	2023-01-02	3980.0	3980.0	3980.0	3980.0	3980.0	0
738	2023-01-03	3980.0	3980.0	3980.0	3980.0	3980.0	0
739	2023-01-04	3800.0	3800.0	3800.0	3800.0	3800.0	1000
740	2023-01-05	3800.0	3800.0	3800.0	3800.0	3800.0	0
741	2023-01-06	3800.0	3800.0	3800.0	3800.0	3800.0	0
742	2023-01-09	3800.0	3800.0	3800.0	3800.0	3800.0	0
743	2023-01-10	3800.0	3800.0	3800.0	3800.0	3800.0	0
744	2023-01-11	3800.0	3800.0	3800.0	3800.0	3800.0	0
745	2023-01-12	3800.0	3800.0	3800.0	3800.0	3800.0	0
746	2023-01-13	3800.0	3800.0	3800.0	3800.0	3800.0	0
747	2023-01-16	3800.0	3800.0	3800.0	3800.0	3800.0	0
748	2023-01-17	3800.0	3800.0	3800.0	3800.0	3800.0	0
749	2023-01-18	3800.0	3800.0	3800.0	3800.0	3800.0	0
750	2023-01-19	3800.0	3800.0	3800.0	3800.0	3800.0	2000
751	2023-01-20	3800.0	3800.0	3800.0	3800.0	3800.0	0
752	2023-01-24	3800.0	3800.0	3800.0	3800.0	3800.0	0
753	2023-01-25	3800.0	3800.0	3800.0	3800.0	3800.0	0
754	2023-01-26	3800.0	3800.0	3800.0	3800.0	3800.0	0
755	2023-01-27	3800.0	3800.0	3800.0	3800.0	3800.0	0
756	2023-01-30	3800.0	3800.0	3800.0	3800.0	3800.0	5000
757	2023-01-31	3800.0	3800.0	3800.0	3800.0	3800.0	0
758	2023-02-01	3800.0	3800.0	3800.0	3800.0	3800.0	0
759	2023-02-02	3800.0	3800.0	3800.0	3800.0	3800.0	0
760	2023-02-03	3800.0	3800.0	3800.0	3800.0	3800.0	0
761	2023-02-06	3800.0	3800.0	3800.0	3800.0	3800.0	1000
762	2023-02-07	3800.0	3800.0	3800.0	3800.0	3800.0	0
763	2023-02-08	3800.0	3800.0	3800.0	3800.0	3800.0	1000
764	2023-02-09	3800.0	3800.0	3800.0	3800.0	3800.0	0
765	2023-02-10	3800.0	3800.0	3800.0	3800.0	3800.0	0
766	2023-02-13	3800.0	3800.0	3800.0	3800.0	3800.0	0
767	2023-02-14	3800.0	3800.0	3800.0	3800.0	3800.0	0
768	2023-02-15	3800.0	3800.0	3800.0	3800.0	3800.0	0
769	2023-02-16	3805.0	3805.0	3805.0	3805.0	3805.0	3000
770	2023-02-17	3805.0	3805.0	3805.0	3805.0	3805.0	0
771	2023-02-20	3805.0	3805.0	3805.0	3805.0	3805.0	0
772	2023-02-21	3805.0	3805.0	3805.0	3805.0	3805.0	0
773	2023-02-22	3805.0	3805.0	3805.0	3805.0	3805.0	0
774	2023-02-23	3775.0	3775.0	3775.0	3775.0	3775.0	1000
775	2023-02-24	3775.0	3775.0	3775.0	3775.0	3775.0	0
776	2023-02-27	3750.0	3750.0	3750.0	3750.0	3750.0	1000
777	2023-02-28	3750.0	3750.0	3750.0	3750.0	3750.0	0
778	2023-03-01	3750.0	3750.0	3750.0	3750.0	3750.0	0
779	2023-03-02	3750.0	3750.0	3750.0	3750.0	3750.0	0
780	2023-03-03	3750.0	3750.0	3750.0	3750.0	3750.0	0
781	2023-03-06	3750.0	3750.0	3750.0	3750.0	3750.0	0
782	2023-03-07	3750.0	3750.0	3750.0	3750.0	3750.0	0
783	2023-03-08	3750.0	3750.0	3750.0	3750.0	3750.0	0
784	2023-03-09	3750.0	3750.0	3750.0	3750.0	3750.0	0
785	2023-03-10	3750.0	3750.0	3750.0	3750.0	3750.0	0
786	2023-03-13	3675.0	3675.0	3597.5	3597.5	3597.5	7000
787	2023-03-14	3597.5	3597.5	3597.5	3597.5	3597.5	0
788	2023-03-15	3480.0	3480.0	3480.0	3480.0	3480.0	3000
789	2023-03-16	3480.0	3480.0	3480.0	3480.0	3480.0	2000
790	2023-03-17	3480.0	3480.0	3480.0	3480.0	3480.0	0
791	2023-03-20	3480.0	3480.0	3480.0	3480.0	3480.0	0
792	2023-03-21	3480.0	3480.0	3480.0	3480.0	3480.0	0
793	2023-03-24	3480.0	3480.0	3480.0	3480.0	3480.0	1000
794	2023-03-27	3480.0	3480.0	3480.0	3480.0	3480.0	0
795	2023-03-28	3480.0	3480.0	3480.0	3480.0	3480.0	0
796	2023-03-29	3472.5	3472.5	3472.5	3472.5	3472.5	1000
797	2023-03-30	3475.0	3475.0	3475.0	3475.0	3475.0	1000
798	2023-03-31	3475.0	3475.0	3475.0	3475.0	3475.0	0
799	2023-04-03	3475.0	3475.0	3475.0	3475.0	3475.0	5000
800	2023-04-04	3475.0	3475.0	3475.0	3475.0	3475.0	0
801	2023-04-05	3475.0	3475.0	3475.0	3475.0	3475.0	0
802	2023-04-06	3475.0	3475.0	3475.0	3475.0	3475.0	0
803	2023-04-10	3475.0	3475.0	3475.0	3475.0	3475.0	0
804	2023-04-11	3450.0	3450.0	3450.0	3450.0	3450.0	2000
805	2023-04-12	3450.0	3450.0	3450.0	3450.0	3450.0	0
806	2023-04-13	3450.0	3450.0	3450.0	3450.0	3450.0	0
807	2023-04-14	3425.0	3425.0	3425.0	3425.0	3425.0	1000
808	2023-04-17	3400.0	3400.0	3400.0	3400.0	3400.0	1000
809	2023-04-18	3400.0	3400.0	3400.0	3400.0	3400.0	3000
810	2023-04-26	3395.0	3395.0	3395.0	3395.0	3395.0	1000
811	2023-04-27	3395.0	3395.0	3395.0	3395.0	3395.0	0
812	2023-04-28	3395.0	3395.0	3395.0	3395.0	3395.0	0
813	2023-05-02	3395.0	3395.0	3395.0	3395.0	3395.0	1000
814	2023-05-03	3650.0	3650.0	3650.0	3650.0	3650.0	1000
815	2023-05-04	3650.0	3740.0	3650.0	3720.0	3720.0	6000
816	2023-05-05	3720.0	3720.0	3720.0	3720.0	3720.0	0
817	2023-05-08	3720.0	3720.0	3720.0	3720.0	3720.0	0
818	2023-05-09	3720.0	3720.0	3720.0	3720.0	3720.0	0
819	2023-05-10	3720.0	3720.0	3720.0	3720.0	3720.0	0
820	2023-05-11	3720.0	3720.0	3720.0	3720.0	3720.0	0
821	2023-05-12	3717.5	3720.0	3717.5	3720.0	3720.0	2000
822	2023-05-15	3720.0	3720.0	3720.0	3720.0	3720.0	0
823	2023-05-16	3720.0	3720.0	3720.0	3720.0	3720.0	0
824	2023-05-17	3720.0	3720.0	3720.0	3720.0	3720.0	0
825	2023-05-19	3720.0	3720.0	3720.0	3720.0	3720.0	0
826	2023-05-22	3730.0	3730.0	3730.0	3730.0	3730.0	1000
827	2023-05-23	3730.0	3730.0	3730.0	3730.0	3730.0	0
828	2023-05-24	3730.0	3730.0	3730.0	3730.0	3730.0	1000
829	2023-05-25	3730.0	3730.0	3730.0	3730.0	3730.0	0
830	2023-05-26	3730.0	3730.0	3730.0	3730.0	3730.0	0
831	2023-05-29	3730.0	3730.0	3730.0	3730.0	3730.0	0
832	2023-05-30	3730.0	3730.0	3730.0	3730.0	3730.0	0
833	2023-05-31	3730.0	3730.0	3730.0	3730.0	3730.0	0
834	2023-06-05	3730.0	3730.0	3730.0	3730.0	3730.0	1000
835	2023-06-06	3730.0	3730.0	3730.0	3730.0	3730.0	0
836	2023-06-07	3730.0	3730.0	3730.0	3730.0	3730.0	0
837	2023-06-08	3730.0	3730.0	3730.0	3730.0	3730.0	0
838	2023-06-09	3730.0	3730.0	3730.0	3730.0	3730.0	0
839	2023-06-12	3730.0	3730.0	3730.0	3730.0	3730.0	1000
840	2023-06-13	3730.0	3730.0	3730.0	3730.0	3730.0	0
841	2023-06-14	3730.0	3730.0	3730.0	3730.0	3730.0	0
842	2023-06-15	3730.0	3730.0	3730.0	3730.0	3730.0	0
843	2023-06-16	3730.0	3730.0	3730.0	3730.0	3730.0	0
844	2023-06-19	3730.0	3730.0	3730.0	3730.0	3730.0	0
845	2023-06-20	3730.0	3730.0	3730.0	3730.0	3730.0	2000
846	2023-06-21	3730.0	3730.0	3730.0	3730.0	3730.0	3000
847	2023-06-22	3730.0	3800.0	3730.0	3800.0	3800.0	18000
848	2023-06-23	3800.0	3800.0	3800.0	3800.0	3800.0	0
849	2023-06-26	3800.0	3800.0	3800.0	3800.0	3800.0	0
850	2023-06-27	3800.0	3800.0	3800.0	3800.0	3800.0	0
851	2023-07-03	4100.0	4100.0	4100.0	4100.0	4100.0	20000
852	2023-07-04	4100.0	4100.0	4100.0	4100.0	4100.0	0
853	2023-07-05	4100.0	4100.0	4100.0	4100.0	4100.0	0
854	2023-07-06	4100.0	4100.0	4100.0	4100.0	4100.0	0
855	2023-07-07	4270.0	4270.0	4270.0	4270.0	4270.0	27000
856	2023-07-10	4270.0	4270.0	4270.0	4270.0	4270.0	0
857	2023-07-11	4250.0	4250.0	4250.0	4250.0	4250.0	1000
858	2023-07-12	4250.0	4250.0	4250.0	4250.0	4250.0	0
859	2023-07-13	4250.0	4250.0	4250.0	4250.0	4250.0	3000
860	2023-07-14	4250.0	4250.0	4250.0	4250.0	4250.0	0
861	2023-07-17	4320.0	4320.0	4320.0	4320.0	4320.0	29000
862	2023-07-18	4320.0	4320.0	4320.0	4320.0	4320.0	0
863	2023-07-20	4400.0	4400.0	4400.0	4400.0	4400.0	20000
864	2023-07-21	4400.0	4400.0	4400.0	4400.0	4400.0	0
865	2023-07-24	4400.0	4400.0	4400.0	4400.0	4400.0	1000
866	2023-07-25	4400.0	4400.0	4400.0	4400.0	4400.0	20000
867	2023-07-26	4500.0	4500.0	4500.0	4500.0	4500.0	30000
868	2023-07-27	4500.0	4500.0	4500.0	4500.0	4500.0	0
869	2023-07-28	4500.0	4500.0	4500.0	4500.0	4500.0	0
870	2023-07-31	4500.0	4500.0	4500.0	4500.0	4500.0	0
871	2023-08-01	4600.0	4600.0	4600.0	4600.0	4600.0	34000
872	2023-08-02	4900.0	4900.0	4900.0	4900.0	4900.0	3000
873	2023-08-03	5010.0	5102.5	5010.0	5102.5	5102.5	9000
874	2023-08-04	5505.0	5602.5	5505.0	5602.5	5602.5	2000
875	2023-08-07	5605.0	5605.0	5500.0	5500.0	5500.0	43000
876	2023-08-08	5500.0	5500.0	5500.0	5500.0	5500.0	0
877	2023-08-09	5500.0	5500.0	5500.0	5500.0	5500.0	0
878	2023-08-10	5500.0	5500.0	5500.0	5500.0	5500.0	0
879	2023-08-11	5500.0	5500.0	5500.0	5500.0	5500.0	0
880	2023-08-14	5500.0	5500.0	5500.0	5500.0	5500.0	0
881	2023-08-15	5400.0	5400.0	5300.0	5300.0	5300.0	151000
882	2023-08-16	5200.0	5200.0	5150.0	5150.0	5150.0	3000
883	2023-08-18	5000.0	5000.0	4800.0	4800.0	4800.0	3000
884	2023-08-21	4900.0	5100.0	4900.0	5100.0	5100.0	434000
885	2023-08-22	5100.0	5100.0	5100.0	5100.0	5100.0	413000
886	2023-08-23	5120.0	5120.0	5120.0	5120.0	5120.0	476000
887	2023-08-24	5120.0	5120.0	5120.0	5120.0	5120.0	400000
888	2023-08-25	5100.0	5100.0	5100.0	5100.0	5100.0	372000
889	2023-08-28	5130.0	5130.0	5130.0	5130.0	5130.0	475000
890	2023-08-29	5050.0	5050.0	5050.0	5050.0	5050.0	100000
891	2023-08-30	5050.0	5050.0	5050.0	5050.0	5050.0	1000
892	2023-08-31	4800.0	4800.0	4800.0	4800.0	4800.0	12000000
893	2023-09-01	4800.0	4800.0	4800.0	4800.0	4800.0	0
894	2023-09-04	4800.0	4800.0	4800.0	4800.0	4800.0	0
895	2023-09-05	4900.0	4900.0	4900.0	4900.0	4900.0	101000
896	2023-09-06	5020.0	5020.0	5020.0	5020.0	5020.0	101000
897	2023-09-07	5020.0	5020.0	5020.0	5020.0	5020.0	0
898	2023-09-08	5020.0	5020.0	5020.0	5020.0	5020.0	0
899	2023-09-11	5020.0	5020.0	5020.0	5020.0	5020.0	3000
900	2023-09-12	5080.0	5080.0	5080.0	5080.0	5080.0	155000
901	2023-09-13	5080.0	5080.0	5080.0	5080.0	5080.0	0
902	2023-09-14	5080.0	5080.0	5080.0	5080.0	5080.0	0
903	2023-09-15	5080.0	5080.0	5080.0	5080.0	5080.0	1000
904	2023-09-18	5080.0	5080.0	5080.0	5080.0	5080.0	1000
905	2023-09-19	5080.0	5080.0	5080.0	5080.0	5080.0	2000
906	2023-09-20	5100.0	5100.0	5100.0	5100.0	5100.0	100000
907	2023-09-21	5100.0	5100.0	5100.0	5100.0	5100.0	0
908	2023-09-22	5100.0	5100.0	5100.0	5100.0	5100.0	0
909	2023-09-25	5100.0	5100.0	5100.0	5100.0	5100.0	0
910	2023-09-26	5100.0	5100.0	5100.0	5100.0	5100.0	0
911	2023-09-27	5120.0	5120.0	5120.0	5120.0	5120.0	80000
912	2023-09-29	5120.0	5120.0	5120.0	5120.0	5120.0	0
913	2023-10-02	5120.0	5120.0	5120.0	5120.0	5120.0	0
914	2023-10-03	5120.0	5120.0	5120.0	5120.0	5120.0	0
915	2023-10-04	5150.0	5150.0	5150.0	5150.0	5150.0	101000
916	2023-10-05	5150.0	5150.0	5150.0	5150.0	5150.0	0
917	2023-10-06	5150.0	5150.0	5150.0	5150.0	5150.0	0
918	2023-10-09	5130.0	5130.0	5130.0	5130.0	5130.0	120000
919	2023-10-10	5130.0	5130.0	5130.0	5130.0	5130.0	0
920	2023-10-11	5130.0	5130.0	5130.0	5130.0	5130.0	1000
921	2023-10-12	5130.0	5130.0	5130.0	5130.0	5130.0	0
922	2023-10-13	5135.0	5135.0	5135.0	5135.0	5135.0	180000
923	2023-10-16	5135.0	5135.0	5135.0	5135.0	5135.0	0
924	2023-10-17	5000.0	5135.0	5000.0	5135.0	5135.0	150000
925	2023-10-18	5135.0	5135.0	5135.0	5135.0	5135.0	0
926	2023-10-19	5100.0	5100.0	5100.0	5100.0	5100.0	8000
927	2023-10-20	5000.0	5000.0	5000.0	5000.0	5000.0	98000
928	2023-10-23	5000.0	5000.0	5000.0	5000.0	5000.0	0
929	2023-10-24	5000.0	5000.0	5000.0	5000.0	5000.0	0
930	2023-10-25	5005.0	5005.0	5005.0	5005.0	5005.0	2000
931	2023-10-26	5005.0	5005.0	5005.0	5005.0	5005.0	0
932	2023-10-27	5050.0	5050.0	5050.0	5050.0	5050.0	140000
933	2023-10-30	5050.0	5050.0	5050.0	5050.0	5050.0	2000
934	2023-10-31	5050.0	5100.0	5050.0	5100.0	5100.0	231000
935	2023-11-01	5100.0	5100.0	5100.0	5100.0	5100.0	0
936	2023-11-02	5100.0	5100.0	5100.0	5100.0	5100.0	1000
937	2023-11-03	5100.0	5100.0	5100.0	5100.0	5100.0	0
938	2023-11-06	5100.0	5100.0	5100.0	5100.0	5100.0	0
939	2023-11-07	5000.0	5000.0	5000.0	5000.0	5000.0	1000
940	2023-11-08	5000.0	5000.0	5000.0	5000.0	5000.0	0
941	2023-11-09	5100.0	5100.0	5100.0	5100.0	5100.0	200000
942	2023-11-10	5100.0	5100.0	5100.0	5100.0	5100.0	0
943	2023-11-13	5100.0	5100.0	5100.0	5100.0	5100.0	0
944	2023-11-14	5120.0	5120.0	5100.0	5100.0	5100.0	201000
945	2023-11-15	5100.0	5100.0	5100.0	5100.0	5100.0	0
946	2023-11-16	5100.0	5100.0	5100.0	5100.0	5100.0	0
947	2023-11-17	5150.0	5150.0	5150.0	5150.0	5150.0	21000
948	2023-11-20	5150.0	5150.0	5150.0	5150.0	5150.0	0
949	2023-11-21	5150.0	5150.0	5150.0	5150.0	5150.0	20000
950	2023-11-22	5150.0	5150.0	5150.0	5150.0	5150.0	0
951	2023-11-23	5150.0	5150.0	5150.0	5150.0	5150.0	25000
952	2023-11-24	5150.0	5150.0	5150.0	5150.0	5150.0	0
953	2023-11-27	5150.0	5150.0	5150.0	5150.0	5150.0	35000
954	2023-11-28	5150.0	5150.0	5150.0	5150.0	5150.0	50000
955	2023-11-29	5150.0	5150.0	5150.0	5150.0	5150.0	0
956	2023-11-30	5150.0	5150.0	5150.0	5150.0	5150.0	0
957	2023-12-01	5150.0	5150.0	5150.0	5150.0	5150.0	22000
958	2023-12-04	5150.0	5150.0	5150.0	5150.0	5150.0	0
959	2023-12-05	5150.0	5150.0	5150.0	5150.0	5150.0	0
960	2023-12-06	5150.0	5150.0	5150.0	5150.0	5150.0	0
961	2023-12-07	5150.0	5150.0	5150.0	5150.0	5150.0	0
962	2023-12-08	5150.0	5150.0	5150.0	5150.0	5150.0	0
963	2023-12-11	5150.0	5910.0	5120.0	5910.0	5910.0	10000
964	2023-12-12	5910.0	6970.0	5910.0	6870.0	6870.0	22000
965	2023-12-13	7400.0	7900.0	6870.0	7880.0	7880.0	39000
966	2023-12-14	7880.0	8400.0	7880.0	8200.0	8200.0	74000
967	2023-12-15	8175.0	8175.0	8070.0	8070.0	8070.0	3000
968	2023-12-18	8047.5	8047.5	8047.5	8047.5	8047.5	1000
969	2023-12-19	8045.0	8045.0	7800.0	7800.0	7800.0	42000
970	2023-12-20	7775.0	8000.0	7775.0	8000.0	8000.0	9000
971	2023-12-21	8000.0	8000.0	8000.0	8000.0	8000.0	0
972	2023-12-22	7975.0	8000.0	7975.0	8000.0	8000.0	3000
973	2023-12-27	7995.0	8000.0	7995.0	8000.0	8000.0	6000
974	2023-12-28	8000.0	8000.0	8000.0	8000.0	8000.0	0
975	2023-12-29	8000.0	8000.0	8000.0	8000.0	8000.0	0
976	2024-01-02	7700.0	7700.0	7700.0	7700.0	7700.0	26000
977	2024-01-03	7700.0	7700.0	7700.0	7700.0	7700.0	4000
978	2024-01-04	7700.0	7700.0	7700.0	7700.0	7700.0	0
979	2024-01-05	7700.0	7700.0	7700.0	7700.0	7700.0	1000
980	2024-01-08	7710.0	7710.0	7710.0	7710.0	7710.0	1000
981	2024-01-09	7710.0	7710.0	7710.0	7710.0	7710.0	0
982	2024-01-10	7710.0	7710.0	7710.0	7710.0	7710.0	0
983	2024-01-11	7710.0	7710.0	7710.0	7710.0	7710.0	0
984	2024-01-12	7710.0	8997.5	7710.0	8992.5	8992.5	14000
985	2024-01-15	9000.0	9850.0	9000.0	9815.0	9815.0	29000
986	2024-01-16	9815.0	11225.0	9810.0	11122.5	11122.5	60000
987	2024-01-17	11100.0	12600.0	11090.0	12247.5	12247.5	56000
988	2024-01-18	12255.0	13470.0	12195.0	13400.0	13400.0	79000
989	2024-01-19	13400.0	14475.0	13400.0	14200.0	14200.0	75000
990	2024-01-22	14200.0	14200.0	14200.0	14200.0	14200.0	0
991	2024-01-23	14195.0	14195.0	13550.0	13550.0	13550.0	6000
992	2024-01-24	13520.0	13520.0	13450.0	13450.0	13450.0	13000
993	2024-01-25	13425.0	15500.0	13425.0	14770.0	14770.0	84000
994	2024-01-26	14770.0	16175.0	14770.0	14797.5	14797.5	59000
995	2024-01-29	14800.0	14805.0	14750.0	14750.0	14750.0	25000
996	2024-01-30	14400.0	14400.0	14345.0	14345.0	14345.0	13000
997	2024-01-31	14340.0	16300.0	14330.0	14422.5	14422.5	52000
998	2024-02-01	14422.5	14422.5	14400.0	14400.0	14400.0	7000
999	2024-02-02	14377.5	14377.5	14352.5	14352.5	14352.5	2000
1000	2024-02-05	12500.0	12500.0	12500.0	12500.0	12500.0	6000
1001	2024-02-06	12500.0	12500.0	12000.0	12000.0	12000.0	55000
1002	2024-02-07	12000.0	12000.0	11972.5	12000.0	12000.0	54000
1003	2024-02-12	12000.0	12050.0	12000.0	12050.0	12050.0	6000
1004	2024-02-13	12050.0	12050.0	12045.0	12050.0	12050.0	11000
1005	2024-02-15	12050.0	12050.0	12050.0	12050.0	12050.0	0
1006	2024-02-16	12050.0	13400.0	12050.0	12850.0	12850.0	67000
1007	2024-02-19	12852.5	12855.0	12850.0	12850.0	12850.0	13000
1008	2024-02-20	10285.0	11635.0	10285.0	11502.5	11502.5	18000
1009	2024-02-21	11500.0	12025.0	11500.0	12025.0	12025.0	12000
1010	2024-02-22	12025.0	12025.0	12025.0	12025.0	12025.0	0
1011	2024-02-23	12025.0	12025.0	12025.0	12025.0	12025.0	0
1012	2024-02-26	12375.0	13000.0	12375.0	13000.0	13000.0	69000
1013	2024-02-27	12997.5	12997.5	11560.0	12995.0	12995.0	8000
1014	2024-02-28	12897.5	12897.5	12897.5	12897.5	12897.5	1000
1015	2024-02-29	12897.5	12897.5	12897.5	12897.5	12897.5	0
1016	2024-03-01	12897.5	12897.5	12897.5	12897.5	12897.5	0
1017	2024-03-04	12897.5	12897.5	12897.5	12897.5	12897.5	0
1018	2024-03-05	12895.0	12895.0	12895.0	12895.0	12895.0	1000
1019	2024-03-06	12000.0	12000.0	11997.5	11997.5	11997.5	16000
1020	2024-03-07	11997.5	11997.5	11997.5	11997.5	11997.5	0
1021	2024-03-08	11997.5	11997.5	11997.5	11997.5	11997.5	7000
1022	2024-03-13	11997.5	11997.5	10500.0	10500.0	10500.0	4000
1023	2024-03-14	11290.0	12125.0	11290.0	12125.0	12125.0	15000
1024	2024-03-15	12100.0	12127.5	12100.0	12127.5	12127.5	11000
1025	2024-03-18	12127.5	12127.5	12127.5	12127.5	12127.5	0
1026	2024-03-19	12500.0	12500.0	12500.0	12500.0	12500.0	10000
1027	2024-03-20	12500.0	12500.0	12500.0	12500.0	12500.0	1000
1028	2024-03-21	12500.0	12500.0	12500.0	12500.0	12500.0	0
1029	2024-03-22	12500.0	12500.0	12500.0	12500.0	12500.0	0
1030	2024-03-25	11250.0	11250.0	11250.0	11250.0	11250.0	1000
1031	2024-03-26	12300.0	12300.0	11302.5	12300.0	12300.0	3000
1032	2024-03-27	12300.0	12300.0	12300.0	12300.0	12300.0	13000
1033	2024-03-28	12300.0	12300.0	12300.0	12300.0	12300.0	0
1034	2024-04-01	12300.0	12300.0	12300.0	12300.0	12300.0	0
1035	2024-04-02	12300.0	12300.0	12300.0	12300.0	12300.0	10000
1036	2024-04-03	12300.0	12300.0	12300.0	12300.0	12300.0	0
1037	2024-04-04	11250.0	11525.0	11250.0	11525.0	11525.0	3000
1038	2024-04-05	11527.5	12300.0	11527.5	12300.0	12300.0	22000
1039	2024-04-16	12300.0	12300.0	12300.0	12300.0	12300.0	1000
1040	2024-04-17	12300.0	12300.0	12300.0	12300.0	12300.0	6000
1041	2024-04-18	12300.0	12300.0	12300.0	12300.0	12300.0	0
1042	2024-04-19	12300.0	12300.0	12300.0	12300.0	12300.0	0
1043	2024-04-22	12300.0	12300.0	12300.0	12300.0	12300.0	4000
1044	2024-04-23	12300.0	12300.0	12300.0	12300.0	12300.0	7000
1045	2024-04-24	12300.0	12300.0	12300.0	12300.0	12300.0	0
1046	2024-04-25	12500.0	12502.5	12500.0	12500.0	12500.0	9000
1047	2024-04-26	12500.0	12500.0	12500.0	12500.0	12500.0	0
1048	2024-04-29	12500.0	12500.0	12500.0	12500.0	12500.0	5000
1049	2024-04-30	12500.0	12500.0	12500.0	12500.0	12500.0	0
1050	2024-05-02	12300.0	12300.0	12300.0	12300.0	12300.0	5000
1051	2024-05-03	12500.0	12500.0	12275.0	12275.0	12275.0	5000
1052	2024-05-06	12500.0	12500.0	12500.0	12500.0	12500.0	1000
1053	2024-05-07	12500.0	12500.0	12500.0	12500.0	12500.0	7000
1054	2024-05-08	12800.0	12800.0	12800.0	12800.0	12800.0	6000
1055	2024-05-13	12777.5	12800.0	12777.5	12800.0	12800.0	11000
1056	2024-05-14	12800.0	12800.0	12800.0	12800.0	12800.0	0
1057	2024-05-15	12800.0	12800.0	11500.0	12800.0	12800.0	4000
1058	2024-05-16	12800.0	12800.0	12800.0	12800.0	12800.0	1000
1059	2024-05-17	12800.0	12800.0	12800.0	12800.0	12800.0	0
1060	2024-05-20	12960.0	13050.0	12960.0	13050.0	13050.0	4000
1061	2024-05-21	14000.0	15660.0	14000.0	15660.0	15660.0	19000
1062	2024-05-22	15680.0	18790.0	15680.0	17800.0	17800.0	162000
1063	2024-05-27	17800.0	17800.0	17800.0	17800.0	17800.0	0
1064	2024-05-28	17800.0	21200.0	17800.0	19770.0	19770.0	181000
1065	2024-05-29	19770.0	22000.0	19770.0	21200.0	21200.0	109000
1066	2024-05-30	21200.0	21200.0	21197.5	21200.0	21200.0	36000
1067	2024-05-31	21200.0	21200.0	21200.0	21200.0	21200.0	6000
1068	2024-06-03	21175.0	21175.0	21100.0	21100.0	21100.0	524000
1069	2024-06-04	21075.0	21075.0	19500.0	19505.0	19505.0	478000
1070	2024-06-05	19500.0	19500.0	19175.0	19350.0	19350.0	515000
1071	2024-06-06	19350.0	19700.0	19350.0	19700.0	19700.0	567000
1072	2024-06-07	19700.0	19700.0	19600.0	19600.0	19600.0	1544000
1073	2024-06-10	19200.0	19200.0	19200.0	19200.0	19200.0	1566000
1074	2024-06-11	19200.0	20625.0	19200.0	20050.0	20050.0	1529000
1075	2024-06-12	20300.0	20897.5	20300.0	20500.0	20500.0	1483000
1076	2024-06-13	21700.0	24600.0	21500.0	22000.0	22000.0	1491000
1077	2024-06-14	22070.0	23000.0	21005.0	21005.0	21005.0	652000
1078	2024-06-19	21005.0	24002.5	21005.0	24000.0	24000.0	1365000
1079	2024-06-20	24000.0	24000.0	24000.0	24000.0	24000.0	0
1080	2024-06-21	24000.0	24000.0	24000.0	24000.0	24000.0	1246000
1081	2024-06-24	24000.0	24000.0	23900.0	23900.0	23900.0	1279000
1082	2024-06-25	24000.0	24000.0	23900.0	23900.0	23900.0	1273000
1083	2024-06-26	23900.0	24117.5	23900.0	24117.5	24117.5	1266000
1084	2024-06-27	24137.5	24300.0	24117.5	24300.0	24300.0	415000
1085	2024-06-28	24300.0	25055.0	24300.0	25000.0	25000.0	610000
1086	2024-07-01	25000.0	27825.0	25000.0	27000.0	27000.0	290000
1087	2024-07-02	27000.0	28800.0	26850.0	26900.0	26900.0	1402000
1088	2024-07-03	27052.5	27052.5	26300.0	26870.0	26870.0	1221000
1089	2024-07-04	27000.0	27200.0	26867.5	26870.0	26870.0	935000
1090	2024-07-05	26880.0	27100.0	26700.0	27002.5	27002.5	981000
1091	2024-07-08	27032.5	27500.0	27032.5	27500.0	27500.0	2103000
1092	2024-07-09	27562.5	29200.0	27562.5	28000.0	28000.0	1357000
1093	2024-07-10	28700.0	29220.0	27750.0	27750.0	27750.0	860000
1094	2024-07-11	27765.0	28025.0	27765.0	28000.0	28000.0	1171000
1095	2024-07-12	28002.5	29300.0	28002.5	28300.0	28300.0	1179000
1096	2024-07-15	28850.0	29300.0	28497.5	29000.0	29000.0	1315000
1097	2024-07-16	29000.0	29000.0	29000.0	29000.0	29000.0	0
1098	2024-07-17	29000.0	29000.0	29000.0	29000.0	29000.0	0
1099	2024-07-18	30275.0	30275.0	28700.0	29000.0	29000.0	101100
1100	2024-07-19	28800.0	28800.0	28500.0	28500.0	28500.0	62600
1101	2024-07-22	28900.0	28900.0	28800.0	28800.0	28800.0	98100
1102	2024-07-23	28825.0	29025.0	28825.0	29025.0	29025.0	76100
1103	2024-07-24	29050.0	29050.0	29025.0	29025.0	29025.0	132200
1104	2024-07-25	29000.0	29000.0	29000.0	29000.0	29000.0	104100
1105	2024-07-26	29000.0	29325.0	29000.0	29325.0	29325.0	24900
1106	2024-07-29	29500.0	30300.0	29475.0	29800.0	29800.0	1316300
1107	2024-07-30	29900.0	29900.0	29550.0	29575.0	29575.0	1175500
1108	2024-07-31	29575.0	29750.0	29550.0	29600.0	29600.0	1185800
1109	2024-08-01	29625.0	29775.0	29500.0	29750.0	29750.0	1342300
1110	2024-08-02	29700.0	32250.0	29500.0	31500.0	31500.0	1569100
1111	2024-08-05	31500.0	32100.0	30900.0	31200.0	31200.0	1607600
1112	2024-08-06	31450.0	32100.0	31275.0	31900.0	31900.0	1590000
1113	2024-08-07	32000.0	32225.0	31900.0	31925.0	31925.0	1598600
1114	2024-08-08	31925.0	31975.0	31225.0	31700.0	31700.0	1592900
1115	2024-08-09	31700.0	31875.0	31275.0	31700.0	31700.0	1588000
1116	2024-08-12	31700.0	37500.0	31700.0	37500.0	37500.0	1719000
1117	2024-08-13	37750.0	42900.0	37750.0	41875.0	41875.0	2033300
1118	2024-08-14	42350.0	42350.0	41100.0	41275.0	41275.0	1303600
1119	2024-08-15	41275.0	41475.0	40400.0	40450.0	40450.0	1225600
1120	2024-08-16	40450.0	41025.0	39625.0	40350.0	40350.0	1261300
1121	2024-08-19	40550.0	42025.0	39925.0	40350.0	40350.0	1093500
1122	2024-08-20	40375.0	41625.0	40200.0	40350.0	40350.0	2030100
1123	2024-08-21	40500.0	41450.0	40350.0	41100.0	41100.0	1099900
1124	2024-08-22	41150.0	41625.0	40825.0	41100.0	41100.0	1238000
1125	2024-08-23	41200.0	42150.0	40550.0	40750.0	40750.0	1070600
1126	2024-08-26	40750.0	41800.0	40425.0	41500.0	41500.0	1025600
1127	2024-08-27	41300.0	42175.0	41300.0	41750.0	41750.0	1562800
1128	2024-08-28	41500.0	41825.0	41250.0	41450.0	41450.0	1100200
1129	2024-08-29	41550.0	42325.0	41375.0	41675.0	41675.0	1556300
1130	2024-08-30	41800.0	44775.0	41550.0	41625.0	41625.0	1536700
1131	2024-09-02	41650.0	42075.0	40500.0	41350.0	41350.0	1395600
1132	2024-09-03	41500.0	41550.0	40800.0	41375.0	41375.0	1211800
1133	2024-09-04	41375.0	41850.0	40950.0	40950.0	40950.0	1728600
1134	2024-09-05	41000.0	41650.0	40550.0	41200.0	41200.0	1658100
1135	2024-09-06	41400.0	41675.0	41075.0	41225.0	41225.0	1577300
1136	2024-09-09	41225.0	41650.0	41000.0	41250.0	41250.0	1796800
1137	2024-09-10	41550.0	42300.0	41200.0	41525.0	41525.0	1763500
1138	2024-09-11	41525.0	41600.0	40500.0	41500.0	41500.0	1778400
1139	2024-09-12	41500.0	42100.0	41000.0	41375.0	41375.0	2188000
1140	2024-09-13	41375.0	42050.0	40825.0	41350.0	41350.0	2273500
1141	2024-09-17	41375.0	41450.0	41050.0	41125.0	41125.0	2287400
1142	2024-09-18	41125.0	41225.0	39900.0	40500.0	40500.0	2250700
1143	2024-09-19	40775.0	40775.0	39625.0	40050.0	40050.0	2411200
1144	2024-09-20	40000.0	41375.0	39500.0	41225.0	41225.0	2126700
1145	2024-09-23	41300.0	41575.0	41000.0	41500.0	41500.0	2201800
1146	2024-09-24	41550.0	42150.0	41025.0	41075.0	41075.0	2311300
1147	2024-09-25	41075.0	41250.0	40250.0	41050.0	41050.0	2263200
1148	2024-09-26	41000.0	42000.0	40925.0	41550.0	41550.0	2214700
1149	2024-09-27	41675.0	42000.0	41050.0	41525.0	41525.0	2261300