File size: 259,183 Bytes
62790b0 | 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142 2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 2266 2267 2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295 2296 2297 2298 2299 2300 2301 2302 2303 2304 2305 2306 2307 2308 2309 2310 2311 2312 2313 2314 2315 2316 2317 2318 2319 2320 2321 2322 2323 2324 2325 2326 2327 2328 2329 2330 2331 2332 2333 2334 2335 2336 2337 2338 2339 2340 2341 2342 2343 2344 2345 2346 2347 2348 2349 2350 2351 2352 2353 2354 2355 2356 2357 2358 2359 2360 2361 2362 2363 2364 2365 2366 2367 2368 2369 2370 2371 2372 2373 2374 2375 2376 2377 2378 2379 2380 2381 2382 2383 2384 2385 2386 2387 2388 2389 2390 2391 2392 2393 2394 2395 2396 2397 2398 2399 2400 2401 2402 2403 2404 2405 2406 2407 2408 2409 2410 2411 2412 2413 2414 2415 2416 2417 2418 2419 2420 2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444 2445 2446 2447 2448 2449 2450 2451 2452 2453 2454 2455 2456 2457 2458 2459 2460 2461 2462 2463 2464 2465 2466 2467 2468 2469 2470 2471 2472 2473 2474 2475 2476 2477 2478 2479 2480 2481 2482 2483 2484 2485 2486 2487 2488 2489 2490 2491 2492 2493 2494 2495 2496 2497 2498 2499 2500 2501 2502 2503 2504 2505 2506 2507 2508 2509 2510 2511 2512 2513 2514 2515 2516 2517 2518 2519 2520 2521 2522 2523 2524 2525 2526 2527 2528 2529 2530 2531 2532 2533 2534 2535 2536 2537 2538 2539 2540 2541 2542 2543 2544 2545 2546 2547 2548 2549 2550 2551 2552 2553 2554 2555 2556 2557 2558 2559 2560 2561 2562 2563 2564 2565 2566 2567 2568 2569 2570 2571 2572 2573 2574 2575 2576 2577 2578 2579 2580 2581 2582 2583 2584 2585 2586 2587 2588 2589 2590 2591 2592 2593 2594 2595 2596 2597 2598 2599 2600 2601 2602 2603 2604 2605 2606 2607 2608 2609 2610 2611 2612 2613 2614 2615 2616 2617 2618 2619 2620 2621 2622 2623 2624 2625 2626 2627 2628 2629 2630 2631 2632 2633 2634 2635 2636 2637 2638 2639 2640 2641 2642 2643 2644 2645 2646 2647 2648 2649 2650 2651 2652 2653 2654 2655 2656 2657 2658 2659 2660 2661 2662 2663 2664 2665 2666 2667 2668 2669 2670 2671 2672 2673 2674 2675 2676 2677 2678 2679 2680 2681 2682 2683 2684 2685 2686 2687 2688 2689 2690 2691 2692 2693 2694 2695 2696 2697 2698 2699 2700 2701 2702 2703 2704 2705 2706 2707 2708 2709 2710 2711 2712 2713 2714 2715 2716 2717 2718 2719 2720 2721 2722 2723 2724 2725 2726 2727 2728 2729 2730 2731 2732 2733 2734 2735 2736 2737 2738 2739 2740 2741 2742 2743 2744 2745 2746 2747 2748 2749 2750 2751 2752 2753 2754 2755 2756 2757 2758 2759 2760 2761 2762 2763 2764 2765 2766 2767 2768 2769 2770 2771 2772 2773 2774 2775 2776 2777 2778 2779 2780 2781 2782 2783 2784 2785 2786 2787 2788 2789 2790 2791 2792 2793 2794 2795 2796 2797 2798 2799 2800 2801 2802 2803 2804 2805 2806 2807 2808 2809 2810 2811 2812 2813 2814 2815 2816 2817 2818 2819 2820 2821 2822 2823 2824 2825 2826 2827 2828 2829 2830 2831 2832 2833 2834 2835 2836 2837 2838 2839 2840 | date,open,high,low,close,volume
2015-01-02,22.0,22.3700008392334,21.81999969482422,22.020000457763672,103300
2015-01-05,21.270000457763672,21.270000457763672,20.600000381469727,20.700000762939453,215800
2015-01-06,20.3799991607666,20.6200008392334,19.790000915527344,19.920000076293945,229100
2015-01-07,19.989999771118164,20.270000457763672,19.68000030517578,19.969999313354492,179500
2015-01-08,19.850000381469727,20.139999389648438,19.549999237060547,20.010000228881836,321500
2015-01-09,19.799999237060547,19.93000030517578,19.25,19.65999984741211,280900
2015-01-12,19.09000015258789,19.09000015258789,18.639999389648438,18.68000030517578,262100
2015-01-13,18.260000228881836,18.6200008392334,17.959999084472656,18.520000457763672,368700
2015-01-14,18.31999969482422,19.25,18.049999237060547,19.06999969482422,532800
2015-01-15,19.389999389648438,19.399999618530273,18.420000076293945,18.459999084472656,555400
2015-01-16,18.969999313354492,19.280000686645508,18.709999084472656,19.170000076293945,137600
2015-01-20,18.530000686645508,18.81999969482422,18.34000015258789,18.489999771118164,349900
2015-01-21,18.770000457763672,19.010000228881836,18.530000686645508,18.75,213100
2015-01-22,18.84000015258789,18.920000076293945,18.40999984741211,18.729999542236328,201400
2015-01-23,18.729999542236328,18.950000762939453,18.639999389648438,18.690000534057617,175900
2015-01-26,18.600000381469727,18.850000381469727,18.40999984741211,18.459999084472656,164100
2015-01-27,18.5,19.1299991607666,18.43000030517578,18.8799991607666,150900
2015-01-28,18.829999923706055,19.030000686645508,18.559999465942383,18.559999465942383,141600
2015-01-29,18.829999923706055,18.920000076293945,18.559999465942383,18.84000015258789,129300
2015-01-30,19.31999969482422,20.309999465942383,18.799999237060547,20.030000686645508,234100
2015-02-02,20.690000534057617,21.079999923706055,20.200000762939453,21.010000228881836,437400
2015-02-03,21.43000030517578,22.579999923706055,21.43000030517578,22.06999969482422,513900
2015-02-04,21.6200008392334,21.6200008392334,20.549999237060547,21.010000228881836,396700
2015-02-05,21.25,22.079999923706055,21.25,21.719999313354492,450600
2015-02-06,22.030000686645508,22.540000915527344,21.8700008392334,22.170000076293945,356600
2015-02-09,22.389999389648438,22.709999084472656,22.209999084472656,22.280000686645508,251700
2015-02-10,22.3700008392334,22.389999389648438,21.559999465942383,21.84000015258789,220600
2015-02-11,21.25,21.34000015258789,20.770000457763672,21.209999084472656,256800
2015-02-12,21.68000030517578,22.540000915527344,21.600000381469727,22.270000457763672,203500
2015-02-13,23.030000686645508,23.170000076293945,22.850000381469727,23.049999237060547,255600
2015-02-17,23.040000915527344,23.649999618530273,22.700000762939453,23.389999389648438,368100
2015-02-18,23.049999237060547,23.25,22.530000686645508,22.59000015258789,196200
2015-02-19,21.899999618530273,22.8799991607666,21.829999923706055,22.639999389648438,295300
2015-02-20,22.809999465942383,22.850000381469727,22.549999237060547,22.600000381469727,83300
2015-02-23,22.209999084472656,22.75,22.010000228881836,22.15999984741211,214400
2015-02-24,22.549999237060547,22.600000381469727,22.0,22.059999465942383,107200
2015-02-25,22.290000915527344,23.18000030517578,22.040000915527344,23.18000030517578,192600
2015-02-26,22.93000030517578,23.239999771118164,22.440000534057617,22.799999237060547,291200
2015-02-27,23.059999465942383,23.600000381469727,22.93000030517578,23.34000015258789,394200
2015-03-02,22.920000076293945,23.110000610351562,22.31999969482422,22.530000686645508,390900
2015-03-03,22.989999771118164,23.219999313354492,22.649999618530273,22.940000534057617,270900
2015-03-04,22.809999465942383,22.850000381469727,22.3700008392334,22.690000534057617,283000
2015-03-05,22.889999389648438,22.940000534057617,22.56999969482422,22.739999771118164,124900
2015-03-06,22.6200008392334,22.739999771118164,22.200000762939453,22.399999618530273,133800
2015-03-09,22.219999313354492,22.520000457763672,21.940000534057617,22.010000228881836,229400
2015-03-10,21.43000030517578,21.559999465942383,21.079999923706055,21.229999542236328,324600
2015-03-11,21.260000228881836,21.639999389648438,21.040000915527344,21.639999389648438,465400
2015-03-12,21.75,21.799999237060547,21.1200008392334,21.329999923706055,116000
2015-03-13,21.06999969482422,21.100000381469727,20.3700008392334,20.389999389648438,312200
2015-03-16,20.079999923706055,20.219999313354492,19.56999969482422,20.110000610351562,373400
2015-03-17,19.649999618530273,19.969999313354492,19.56999969482422,19.8799991607666,128600
2015-03-18,19.610000610351562,21.09000015258789,19.600000381469727,21.06999969482422,150900
2015-03-19,20.219999313354492,20.510000228881836,20.059999465942383,20.15999984741211,166700
2015-03-20,20.459999084472656,20.670000076293945,20.360000610351562,20.469999313354492,83500
2015-03-23,20.610000610351562,20.899999618530273,20.40999984741211,20.770000457763672,171400
2015-03-24,20.68000030517578,20.75,20.399999618530273,20.510000228881836,94500
2015-03-25,20.780000686645508,21.209999084472656,20.59000015258789,20.889999389648438,178700
2015-03-26,21.579999923706055,22.100000381469727,21.399999618530273,21.950000762939453,718900
2015-03-27,21.549999237060547,21.549999237060547,20.809999465942383,20.8700008392334,277600
2015-03-30,20.93000030517578,21.059999465942383,20.520000457763672,20.93000030517578,189300
2015-03-31,20.479999542236328,20.809999465942383,20.40999984741211,20.5,128500
2015-04-01,20.68000030517578,21.389999389648438,20.559999465942383,21.1200008392334,159800
2015-04-02,20.65999984741211,20.8799991607666,20.100000381469727,20.540000915527344,641300
2015-04-06,21.0,21.6299991607666,20.780000686645508,21.459999084472656,387000
2015-04-07,21.399999618530273,21.959999084472656,21.299999237060547,21.889999389648438,334700
2015-04-08,21.670000076293945,21.670000076293945,20.649999618530273,20.8700008392334,270200
2015-04-09,21.06999969482422,21.530000686645508,20.989999771118164,21.079999923706055,158800
2015-04-10,21.280000686645508,21.579999923706055,21.280000686645508,21.5,211900
2015-04-13,21.829999923706055,21.8700008392334,21.34000015258789,21.540000915527344,108000
2015-04-14,21.719999313354492,22.0,21.649999618530273,21.799999237060547,247900
2015-04-15,22.020000457763672,23.110000610351562,21.940000534057617,22.8700008392334,502000
2015-04-16,22.799999237060547,23.600000381469727,22.68000030517578,23.260000228881836,289700
2015-04-17,23.219999313354492,23.489999771118164,23.020000457763672,23.219999313354492,214400
2015-04-20,22.93000030517578,23.420000076293945,22.93000030517578,23.110000610351562,232000
2015-04-21,22.989999771118164,23.110000610351562,22.479999542236328,22.600000381469727,524900
2015-04-22,22.760000228881836,23.010000228881836,22.649999618530273,22.889999389648438,91300
2015-04-23,23.229999542236328,23.850000381469727,23.209999084472656,23.600000381469727,242100
2015-04-24,23.639999389648438,23.799999237060547,23.530000686645508,23.770000457763672,141000
2015-04-27,23.799999237060547,23.799999237060547,23.479999542236328,23.540000915527344,139700
2015-04-28,23.530000686645508,23.850000381469727,23.489999771118164,23.520000457763672,195200
2015-04-29,23.670000076293945,24.260000228881836,23.6299991607666,23.860000610351562,235400
2015-04-30,23.979999542236328,24.3700008392334,23.93000030517578,24.299999237060547,211900
2015-05-01,24.100000381469727,24.299999237060547,23.8799991607666,24.280000686645508,68700
2015-05-04,24.18000030517578,24.229999542236328,24.030000686645508,24.219999313354492,104900
2015-05-05,24.700000762939453,24.889999389648438,24.540000915527344,24.56999969482422,190100
2015-05-06,25.100000381469727,25.299999237060547,24.530000686645508,24.579999923706055,205500
2015-05-07,24.559999465942383,24.559999465942383,23.709999084472656,23.780000686645508,242400
2015-05-08,23.760000228881836,23.950000762939453,23.420000076293945,23.84000015258789,252300
2015-05-11,23.709999084472656,23.780000686645508,23.40999984741211,23.600000381469727,120100
2015-05-12,23.75,24.309999465942383,23.75,24.100000381469727,191600
2015-05-13,24.3700008392334,24.65999984741211,24.059999465942383,24.100000381469727,150500
2015-05-14,24.239999771118164,24.350000381469727,23.860000610351562,24.030000686645508,148200
2015-05-15,23.639999389648438,24.100000381469727,23.530000686645508,24.06999969482422,121100
2015-05-18,23.8700008392334,24.0,23.75,23.889999389648438,89000
2015-05-19,23.459999084472656,23.489999771118164,23.020000457763672,23.1200008392334,434100
2015-05-20,23.360000610351562,23.399999618530273,23.190000534057617,23.309999465942383,184500
2015-05-21,23.690000534057617,24.049999237060547,23.649999618530273,23.940000534057617,183200
2015-05-22,23.479999542236328,23.639999389648438,23.479999542236328,23.59000015258789,90500
2015-05-26,23.229999542236328,23.25,22.780000686645508,22.979999542236328,180600
2015-05-27,22.600000381469727,22.81999969482422,22.309999465942383,22.420000076293945,225300
2015-05-28,22.1200008392334,22.6299991607666,22.06999969482422,22.579999923706055,164200
2015-05-29,22.700000762939453,23.700000762939453,22.700000762939453,23.549999237060547,259700
2015-06-01,23.469999313354492,23.670000076293945,23.170000076293945,23.399999618530273,54000
2015-06-02,23.450000762939453,23.690000534057617,23.350000381469727,23.600000381469727,65700
2015-06-03,23.440000534057617,23.459999084472656,22.8700008392334,22.979999542236328,362000
2015-06-04,22.989999771118164,22.989999771118164,22.280000686645508,22.43000030517578,215000
2015-06-05,22.040000915527344,22.790000915527344,21.959999084472656,22.739999771118164,134100
2015-06-08,22.600000381469727,22.670000076293945,22.459999084472656,22.579999923706055,74500
2015-06-09,23.18000030517578,23.360000610351562,23.1299991607666,23.200000762939453,207500
2015-06-10,23.700000762939453,23.770000457763672,23.40999984741211,23.56999969482422,147300
2015-06-11,23.489999771118164,23.489999771118164,23.229999542236328,23.360000610351562,86600
2015-06-12,23.170000076293945,23.280000686645508,22.940000534057617,22.959999084472656,104000
2015-06-15,22.739999771118164,22.920000076293945,22.700000762939453,22.770000457763672,196200
2015-06-16,22.75,22.809999465942383,22.6200008392334,22.719999313354492,65300
2015-06-17,23.040000915527344,23.209999084472656,22.299999237060547,22.68000030517578,170200
2015-06-18,22.8799991607666,22.940000534057617,22.719999313354492,22.790000915527344,97800
2015-06-19,22.489999771118164,22.549999237060547,22.200000762939453,22.3799991607666,93700
2015-06-22,22.280000686645508,22.59000015258789,22.110000610351562,22.520000457763672,80100
2015-06-23,22.3700008392334,23.059999465942383,22.3700008392334,22.959999084472656,111500
2015-06-24,22.84000015258789,23.100000381469727,22.440000534057617,22.600000381469727,116500
2015-06-25,22.5,22.559999465942383,22.329999923706055,22.479999542236328,95000
2015-06-26,22.309999465942383,22.579999923706055,22.25,22.479999542236328,34800
2015-06-29,22.020000457763672,22.18000030517578,21.959999084472656,22.049999237060547,69000
2015-06-30,22.350000381469727,22.670000076293945,22.350000381469727,22.56999969482422,70300
2015-07-01,22.360000610351562,22.3799991607666,21.989999771118164,22.110000610351562,78200
2015-07-02,22.270000457763672,22.489999771118164,22.0,22.020000457763672,64300
2015-07-06,21.020000457763672,21.040000915527344,20.079999923706055,20.229999542236328,283600
2015-07-07,20.239999771118164,20.530000686645508,19.6299991607666,20.420000076293945,200000
2015-07-08,20.459999084472656,20.510000228881836,19.93000030517578,20.3799991607666,109500
2015-07-09,20.799999237060547,20.989999771118164,20.700000762939453,20.780000686645508,99800
2015-07-10,20.760000228881836,20.889999389648438,20.530000686645508,20.809999465942383,16700
2015-07-13,20.389999389648438,20.850000381469727,20.3799991607666,20.549999237060547,46800
2015-07-14,20.260000228881836,20.790000915527344,20.209999084472656,20.649999618530273,80800
2015-07-15,20.389999389648438,20.56999969482422,20.100000381469727,20.200000762939453,58000
2015-07-16,20.3799991607666,20.3799991607666,20.079999923706055,20.139999389648438,34900
2015-07-17,20.15999984741211,20.18000030517578,19.90999984741211,20.139999389648438,58700
2015-07-20,20.0,20.149999618530273,19.899999618530273,19.93000030517578,108300
2015-07-21,20.040000915527344,20.239999771118164,19.950000762939453,20.1200008392334,33000
2015-07-22,19.940000534057617,20.059999465942383,19.739999771118164,19.760000228881836,145200
2015-07-23,19.809999465942383,19.889999389648438,19.450000762939453,19.489999771118164,99700
2015-07-24,19.459999084472656,19.459999084472656,19.18000030517578,19.299999237060547,120700
2015-07-27,18.940000534057617,19.0,18.68000030517578,18.690000534057617,126700
2015-07-28,18.65999984741211,19.040000915527344,18.510000228881836,18.729999542236328,200300
2015-07-29,18.729999542236328,19.110000610351562,18.649999618530273,18.899999618530273,232500
2015-07-30,18.93000030517578,19.049999237060547,18.690000534057617,18.81999969482422,51000
2015-07-31,18.81999969482422,18.81999969482422,18.209999084472656,18.280000686645508,133100
2015-08-03,17.829999923706055,17.959999084472656,17.450000762939453,17.530000686645508,167200
2015-08-04,17.670000076293945,17.75,17.549999237060547,17.700000762939453,113300
2015-08-05,17.829999923706055,17.979999542236328,17.299999237060547,17.559999465942383,236300
2015-08-06,17.420000076293945,17.540000915527344,17.260000228881836,17.489999771118164,99800
2015-08-07,17.280000686645508,17.31999969482422,17.1200008392334,17.149999618530273,69000
2015-08-10,17.200000762939453,17.799999237060547,17.200000762939453,17.709999084472656,129400
2015-08-11,17.3799991607666,17.420000076293945,17.170000076293945,17.399999618530273,323800
2015-08-12,17.479999542236328,17.59000015258789,17.299999237060547,17.530000686645508,62000
2015-08-13,17.389999389648438,17.389999389648438,17.18000030517578,17.299999237060547,214500
2015-08-14,17.200000762939453,17.290000915527344,16.950000762939453,16.950000762939453,84100
2015-08-17,17.170000076293945,17.200000762939453,16.940000534057617,16.950000762939453,181300
2015-08-18,16.920000076293945,17.040000915527344,16.850000381469727,16.90999984741211,66500
2015-08-19,16.93000030517578,16.959999084472656,16.329999923706055,16.34000015258789,97300
2015-08-20,16.31999969482422,16.489999771118164,16.06999969482422,16.06999969482422,147800
2015-08-21,16.010000228881836,16.06999969482422,15.720000267028809,15.819999694824219,177700
2015-08-24,15.09000015258789,15.34000015258789,14.699999809265137,14.819999694824219,339000
2015-08-25,15.390000343322754,15.399999618530273,14.920000076293945,14.970000267028809,156100
2015-08-26,15.109999656677246,15.220000267028809,14.930000305175781,15.199999809265137,69900
2015-08-27,15.529999732971191,16.56999969482422,15.529999732971191,16.520000457763672,206000
2015-08-28,16.440000534057617,17.770000457763672,16.43000030517578,17.459999084472656,250900
2015-08-31,17.139999389648438,18.889999389648438,16.850000381469727,18.610000610351562,282200
2015-09-01,18.59000015258789,18.59000015258789,17.09000015258789,17.15999984741211,133600
2015-09-02,17.6299991607666,17.770000457763672,16.65999984741211,17.559999465942383,105100
2015-09-03,17.59000015258789,18.25,17.5,17.709999084472656,69200
2015-09-04,17.56999969482422,17.610000610351562,17.25,17.25,35100
2015-09-08,17.059999465942383,17.329999923706055,16.739999771118164,17.239999771118164,113500
2015-09-09,17.260000228881836,17.280000686645508,16.59000015258789,16.670000076293945,369500
2015-09-10,16.700000762939453,17.059999465942383,16.579999923706055,16.989999771118164,162100
2015-09-11,16.65999984741211,17.0,16.479999542236328,16.780000686645508,97800
2015-09-14,16.520000457763672,16.520000457763672,16.200000762939453,16.229999542236328,111500
2015-09-15,16.270000457763672,16.420000076293945,16.100000381469727,16.40999984741211,91400
2015-09-16,16.780000686645508,17.200000762939453,16.65999984741211,17.059999465942383,109000
2015-09-17,16.959999084472656,17.059999465942383,16.549999237060547,16.850000381469727,82500
2015-09-18,16.600000381469727,16.639999389648438,16.200000762939453,16.350000381469727,64400
2015-09-21,16.5,16.75,16.5,16.700000762939453,39700
2015-09-22,16.420000076293945,16.799999237060547,16.350000381469727,16.780000686645508,45300
2015-09-23,16.93000030517578,17.18000030517578,16.350000381469727,16.3799991607666,81900
2015-09-24,16.309999465942383,16.579999923706055,16.270000457763672,16.530000686645508,113100
2015-09-25,16.649999618530273,16.790000915527344,16.420000076293945,16.59000015258789,62600
2015-09-28,16.270000457763672,16.420000076293945,16.190000534057617,16.219999313354492,38100
2015-09-29,16.399999618530273,16.610000610351562,16.34000015258789,16.489999771118164,46600
2015-09-30,16.450000762939453,16.760000228881836,16.450000762939453,16.639999389648438,32400
2015-10-01,17.030000686645508,17.06999969482422,16.309999465942383,16.40999984741211,37200
2015-10-02,16.1200008392334,16.540000915527344,16.06999969482422,16.489999771118164,54700
2015-10-05,16.84000015258789,17.040000915527344,16.809999465942383,16.90999984741211,40300
2015-10-06,17.1299991607666,17.790000915527344,17.079999923706055,17.790000915527344,146100
2015-10-07,18.0,18.100000381469727,17.459999084472656,17.610000610351562,76200
2015-10-08,17.760000228881836,18.149999618530273,17.700000762939453,18.079999923706055,31900
2015-10-09,17.950000762939453,18.079999923706055,17.770000457763672,17.81999969482422,67900
2015-10-12,17.889999389648438,17.889999389648438,16.969999313354492,17.09000015258789,35000
2015-10-13,16.93000030517578,17.280000686645508,16.68000030517578,16.729999542236328,46800
2015-10-14,16.739999771118164,16.850000381469727,16.649999618530273,16.790000915527344,29900
2015-10-15,16.610000610351562,16.93000030517578,16.450000762939453,16.920000076293945,78200
2015-10-16,17.020000457763672,17.09000015258789,16.68000030517578,17.020000457763672,58400
2015-10-19,16.6200008392334,16.68000030517578,16.420000076293945,16.450000762939453,105100
2015-10-20,16.360000610351562,16.520000457763672,16.299999237060547,16.420000076293945,75600
2015-10-21,16.209999084472656,16.3700008392334,16.059999465942383,16.15999984741211,81200
2015-10-22,16.34000015258789,16.459999084472656,16.110000610351562,16.299999237060547,156000
2015-10-23,16.1200008392334,16.25,16.040000915527344,16.209999084472656,62800
2015-10-26,16.139999389648438,16.200000762939453,16.010000228881836,16.010000228881836,65300
2015-10-27,15.779999732971191,15.850000381469727,15.680000305175781,15.819999694824219,70300
2015-10-28,15.989999771118164,16.6200008392334,15.949999809265137,16.549999237060547,103500
2015-10-29,16.479999542236328,16.65999984741211,16.3799991607666,16.43000030517578,84700
2015-10-30,16.510000228881836,16.829999923706055,16.479999542236328,16.700000762939453,46700
2015-11-02,16.579999923706055,16.700000762939453,16.440000534057617,16.469999313354492,49400
2015-11-03,16.760000228881836,17.190000534057617,16.709999084472656,17.059999465942383,112900
2015-11-04,16.940000534057617,16.959999084472656,16.40999984741211,16.459999084472656,55800
2015-11-05,16.350000381469727,16.479999542236328,16.200000762939453,16.239999771118164,42900
2015-11-06,16.190000534057617,16.229999542236328,15.970000267028809,16.09000015258789,43100
2015-11-09,16.09000015258789,16.200000762939453,15.899999618530273,15.9399995803833,88000
2015-11-10,15.9399995803833,16.149999618530273,15.90999984741211,15.960000038146973,96800
2015-11-11,16.030000686645508,16.030000686645508,15.420000076293945,15.539999961853027,78600
2015-11-12,15.210000038146973,15.430000305175781,14.989999771118164,15.020000457763672,117400
2015-11-13,14.989999771118164,15.020000457763672,14.6899995803833,14.789999961853027,250500
2015-11-16,14.680000305175781,14.949999809265137,14.359999656677246,14.890000343322754,203300
2015-11-17,14.680000305175781,14.710000038146973,14.460000038146973,14.529999732971191,103900
2015-11-18,14.760000228881836,14.760000228881836,14.449999809265137,14.6899995803833,71600
2015-11-19,14.649999618530273,14.760000228881836,14.619999885559082,14.65999984741211,62000
2015-11-20,14.739999771118164,15.079999923706055,14.6899995803833,14.760000228881836,53000
2015-11-23,14.829999923706055,15.1899995803833,14.800000190734863,14.930000305175781,209100
2015-11-24,15.380000114440918,15.470000267028809,15.15999984741211,15.289999961853027,124800
2015-11-25,15.100000381469727,15.359999656677246,14.979999542236328,15.350000381469727,65700
2015-11-27,15.0600004196167,15.0600004196167,14.90999984741211,14.970000267028809,17700
2015-11-30,15.109999656677246,15.1899995803833,14.760000228881836,14.8100004196167,74200
2015-12-01,14.770000457763672,14.90999984741211,14.670000076293945,14.720000267028809,50200
2015-12-02,14.5,14.770000457763672,14.109999656677246,14.170000076293945,132200
2015-12-03,14.449999809265137,14.819999694824219,14.25,14.5600004196167,93700
2015-12-04,14.319999694824219,14.5,14.199999809265137,14.319999694824219,180000
2015-12-07,13.920000076293945,13.970000267028809,13.479999542236328,13.5,377200
2015-12-08,13.319999694824219,13.680000305175781,13.260000228881836,13.34000015258789,226000
2015-12-09,13.4399995803833,13.65999984741211,13.069999694824219,13.300000190734863,155900
2015-12-10,13.199999809265137,13.300000190734863,13.0600004196167,13.09000015258789,49000
2015-12-11,12.979999542236328,12.979999542236328,12.369999885559082,12.539999961853027,168100
2015-12-14,12.270000457763672,12.670000076293945,12.1899995803833,12.489999771118164,464700
2015-12-15,12.6899995803833,13.0,12.609999656677246,12.649999618530273,157800
2015-12-16,12.369999885559082,12.489999771118164,12.210000038146973,12.270000457763672,237300
2015-12-17,12.380000114440918,12.380000114440918,12.079999923706055,12.079999923706055,155200
2015-12-18,12.140000343322754,12.350000381469727,12.010000228881836,12.039999961853027,120300
2015-12-21,11.90999984741211,12.020000457763672,11.829999923706055,11.899999618530273,227500
2015-12-22,11.880000114440918,12.0,11.819999694824219,11.890000343322754,271600
2015-12-23,12.119999885559082,12.430000305175781,12.0600004196167,12.420000076293945,192900
2015-12-24,12.40999984741211,12.5,12.34000015258789,12.380000114440918,90700
2015-12-28,12.140000343322754,12.149999618530273,11.989999771118164,12.020000457763672,189900
2015-12-29,12.279999732971191,12.449999809265137,12.260000228881836,12.399999618530273,84300
2015-12-30,12.109999656677246,12.109999656677246,11.930000305175781,11.979999542236328,204400
2015-12-31,11.960000038146973,12.4399995803833,11.930000305175781,12.239999771118164,171000
2016-01-04,12.579999923706055,12.760000228881836,12.050000190734863,12.260000228881836,133500
2016-01-05,12.069999694824219,12.069999694824219,11.899999618530273,11.920000076293945,137900
2016-01-06,11.40999984741211,11.609999656677246,11.1899995803833,11.289999961853027,300200
2016-01-07,11.020000457763672,11.380000114440918,10.970000267028809,11.069999694824219,204500
2016-01-08,11.149999618530273,11.149999618530273,10.760000228881836,10.949999809265137,110800
2016-01-11,10.8100004196167,10.850000381469727,10.229999542236328,10.260000228881836,375100
2016-01-12,10.479999542236328,10.529999732971191,9.90999984741211,10.130000114440918,231600
2016-01-13,10.220000267028809,10.319999694824219,9.720000267028809,9.850000381469727,283200
2016-01-14,9.829999923706055,10.109999656677246,9.720000267028809,10.029999732971191,741300
2016-01-15,9.670000076293945,9.75,9.359999656677246,9.470000267028809,365200
2016-01-19,9.75,9.75,9.260000228881836,9.359999656677246,244800
2016-01-20,9.140000343322754,9.25,8.800000190734863,9.149999618530273,320100
2016-01-21,9.039999961853027,9.630000114440918,8.989999771118164,9.489999771118164,270800
2016-01-22,10.199999809265137,10.4399995803833,10.0,10.390000343322754,553500
2016-01-25,10.149999618530273,10.300000190734863,9.770000457763672,9.770000457763672,438400
2016-01-26,10.069999694824219,10.59000015258789,10.010000228881836,10.229999542236328,226100
2016-01-27,10.300000190734863,10.859999656677246,10.149999618530273,10.609999656677246,723700
2016-01-28,11.319999694824219,11.399999618530273,10.920000076293945,11.1899995803833,1195200
2016-01-29,11.300000190734863,11.4399995803833,10.989999771118164,11.34000015258789,529900
2016-02-01,11.149999618530273,11.149999618530273,10.729999542236328,10.739999771118164,341900
2016-02-02,10.329999923706055,10.5600004196167,10.199999809265137,10.319999694824219,854200
2016-02-03,10.670000076293945,11.15999984741211,10.369999885559082,11.15999984741211,592200
2016-02-04,11.239999771118164,11.319999694824219,10.829999923706055,10.899999618530273,603800
2016-02-05,10.859999656677246,11.0,10.699999809265137,10.800000190734863,320500
2016-02-08,10.729999542236328,10.729999542236328,10.369999885559082,10.4399995803833,351900
2016-02-09,10.329999923706055,10.430000305175781,9.59000015258789,9.779999732971191,757500
2016-02-10,9.640000343322754,10.069999694824219,9.600000381469727,9.789999961853027,872700
2016-02-11,9.630000114440918,9.920000076293945,9.470000267028809,9.899999618530273,1022700
2016-02-12,10.029999732971191,10.569999694824219,9.899999618530273,10.369999885559082,641000
2016-02-16,10.569999694824219,10.609999656677246,10.109999656677246,10.199999809265137,742000
2016-02-17,10.420000076293945,11.020000457763672,10.380000114440918,10.850000381469727,611600
2016-02-18,11.210000038146973,11.229999542236328,10.670000076293945,10.699999809265137,425900
2016-02-19,10.609999656677246,10.609999656677246,10.34000015258789,10.529999732971191,208400
2016-02-22,10.890000343322754,11.039999961853027,10.890000343322754,10.970000267028809,141900
2016-02-23,10.859999656677246,10.869999885559082,10.479999542236328,10.59000015258789,135600
2016-02-24,10.329999923706055,10.960000038146973,10.279999732971191,10.90999984741211,287500
2016-02-25,10.789999961853027,11.199999809265137,10.539999961853027,11.020000457763672,282800
2016-02-26,11.449999809265137,11.510000228881836,10.949999809265137,11.050000190734863,504600
2016-02-29,11.229999542236328,11.40999984741211,11.180000305175781,11.369999885559082,258600
2016-03-01,11.260000228881836,11.550000190734863,11.15999984741211,11.430000305175781,636000
2016-03-02,11.300000190734863,11.59000015258789,11.210000038146973,11.539999961853027,392100
2016-03-03,11.319999694824219,11.59000015258789,11.289999961853027,11.539999961853027,310600
2016-03-04,11.640000343322754,12.079999923706055,11.520000457763672,12.079999923706055,509600
2016-03-07,12.140000343322754,12.739999771118164,12.140000343322754,12.640000343322754,524200
2016-03-08,12.670000076293945,12.670000076293945,12.229999542236328,12.239999771118164,600400
2016-03-09,12.5,12.779999732971191,12.479999542236328,12.6899995803833,478500
2016-03-10,12.40999984741211,12.5600004196167,12.3100004196167,12.449999809265137,582100
2016-03-11,12.640000343322754,12.710000038146973,12.430000305175781,12.539999961853027,235800
2016-03-14,12.1899995803833,12.300000190734863,12.050000190734863,12.289999961853027,226400
2016-03-15,12.09000015258789,12.109999656677246,11.90999984741211,12.029999732971191,173800
2016-03-16,12.279999732971191,12.539999961853027,12.279999732971191,12.489999771118164,248100
2016-03-17,12.680000305175781,12.899999618530273,12.59000015258789,12.819999694824219,120100
2016-03-18,13.09000015258789,13.1899995803833,12.75,12.84000015258789,402000
2016-03-21,12.850000381469727,12.989999771118164,12.710000038146973,12.920000076293945,167900
2016-03-22,12.779999732971191,13.0600004196167,12.75,12.989999771118164,256300
2016-03-23,12.739999771118164,12.800000190734863,12.529999732971191,12.5600004196167,254200
2016-03-24,12.229999542236328,12.579999923706055,12.15999984741211,12.520000457763672,166800
2016-03-28,12.4399995803833,12.489999771118164,12.300000190734863,12.479999542236328,79100
2016-03-29,12.130000114440918,12.260000228881836,12.050000190734863,12.229999542236328,208400
2016-03-30,12.4399995803833,12.600000381469727,12.1899995803833,12.210000038146973,207700
2016-03-31,12.229999542236328,12.449999809265137,12.210000038146973,12.260000228881836,221700
2016-04-01,11.869999885559082,11.920000076293945,11.770000457763672,11.789999961853027,206600
2016-04-04,11.710000038146973,11.859999656677246,11.489999771118164,11.5,183200
2016-04-05,11.520000457763672,11.630000114440918,11.420000076293945,11.579999923706055,218800
2016-04-06,11.789999961853027,12.180000305175781,11.739999771118164,12.149999618530273,245100
2016-04-07,11.989999771118164,12.109999656677246,11.829999923706055,12.09000015258789,211800
2016-04-08,12.600000381469727,12.8100004196167,12.539999961853027,12.75,248300
2016-04-11,12.949999809265137,13.140000343322754,12.930000305175781,13.079999923706055,247900
2016-04-12,13.25,13.670000076293945,13.15999984741211,13.569999694824219,370900
2016-04-13,13.539999961853027,13.699999809265137,13.399999618530273,13.420000076293945,216600
2016-04-14,13.489999771118164,13.569999694824219,13.3100004196167,13.390000343322754,165000
2016-04-15,13.100000381469727,13.239999771118164,12.90999984741211,13.140000343322754,398900
2016-04-18,12.649999618530273,13.239999771118164,12.609999656677246,13.130000114440918,325200
2016-04-19,13.260000228881836,13.550000190734863,13.25,13.420000076293945,201300
2016-04-20,13.180000305175781,13.979999542236328,13.149999618530273,13.850000381469727,454500
2016-04-21,13.770000457763672,13.859999656677246,13.569999694824219,13.670000076293945,259100
2016-04-22,13.739999771118164,14.010000228881836,13.710000038146973,13.800000190734863,165600
2016-04-25,13.880000114440918,13.899999618530273,13.539999961853027,13.600000381469727,180200
2016-04-26,13.800000190734863,14.020000457763672,13.770000457763672,13.960000038146973,222100
2016-04-27,14.229999542236328,14.430000305175781,13.90999984741211,14.380000114440918,340900
2016-04-28,14.380000114440918,14.630000114440918,14.34000015258789,14.479999542236328,185300
2016-04-29,14.710000038146973,14.770000457763672,14.319999694824219,14.5,329400
2016-05-02,14.369999885559082,14.369999885559082,13.989999771118164,14.039999961853027,253000
2016-05-03,13.880000114440918,13.920000076293945,13.65999984741211,13.779999732971191,307900
2016-05-04,14.0,14.079999923706055,13.539999961853027,13.6899995803833,173500
2016-05-05,14.220000267028809,14.220000267028809,13.680000305175781,13.789999961853027,432800
2016-05-06,13.670000076293945,14.109999656677246,13.619999885559082,13.859999656677246,202300
2016-05-09,13.640000343322754,13.699999809265137,13.319999694824219,13.329999923706055,218200
2016-05-10,13.5600004196167,13.970000267028809,13.539999961853027,13.960000038146973,125600
2016-05-11,13.920000076293945,14.600000381469727,13.859999656677246,14.510000228881836,258500
2016-05-12,14.699999809265137,14.739999771118164,14.34000015258789,14.670000076293945,234900
2016-05-13,14.5600004196167,14.6899995803833,14.489999771118164,14.630000114440918,99000
2016-05-16,15.020000457763672,15.130000114440918,14.9399995803833,15.010000228881836,159700
2016-05-17,14.970000267028809,15.170000076293945,14.930000305175781,15.149999618530273,286100
2016-05-18,15.039999961853027,15.239999771118164,14.84000015258789,14.84000015258789,109400
2016-05-19,14.680000305175781,14.949999809265137,14.529999732971191,14.920000076293945,167000
2016-05-20,14.930000305175781,15.010000228881836,14.729999542236328,14.960000038146973,91600
2016-05-23,14.600000381469727,14.84000015258789,14.59000015258789,14.829999923706055,165100
2016-05-24,14.819999694824219,15.020000457763672,14.8100004196167,14.970000267028809,143500
2016-05-25,15.069999694824219,15.260000228881836,14.970000267028809,15.25,164400
2016-05-26,15.350000381469727,15.350000381469727,15.09000015258789,15.130000114440918,250300
2016-05-27,15.0,15.149999618530273,14.9399995803833,15.140000343322754,375700
2016-05-31,15.15999984741211,15.390000343322754,15.0,15.039999961853027,165200
2016-06-01,14.75,15.130000114440918,14.720000267028809,15.130000114440918,344700
2016-06-02,14.869999885559082,15.199999809265137,14.800000190734863,15.079999923706055,197100
2016-06-03,15.119999885559082,15.119999885559082,14.930000305175781,15.069999694824219,188500
2016-06-06,15.300000190734863,15.369999885559082,15.140000343322754,15.289999961853027,115600
2016-06-07,15.399999618530273,15.600000381469727,15.399999618530273,15.600000381469727,368700
2016-06-08,15.779999732971191,15.920000076293945,15.6899995803833,15.920000076293945,227300
2016-06-09,15.640000343322754,15.800000190734863,15.630000114440918,15.739999771118164,183300
2016-06-10,15.4399995803833,15.510000228881836,15.260000228881836,15.270000457763672,158900
2016-06-13,15.0600004196167,15.369999885559082,15.050000190734863,15.119999885559082,169400
2016-06-14,15.100000381469727,15.140000343322754,14.989999771118164,15.069999694824219,136200
2016-06-15,14.789999961853027,15.0600004196167,14.640000343322754,14.699999809265137,269300
2016-06-16,14.579999923706055,14.579999923706055,14.210000038146973,14.239999771118164,173800
2016-06-17,14.630000114440918,14.920000076293945,14.619999885559082,14.920000076293945,157500
2016-06-20,15.130000114440918,15.329999923706055,15.069999694824219,15.260000228881836,276900
2016-06-21,15.100000381469727,15.3100004196167,14.989999771118164,15.270000457763672,176000
2016-06-22,15.40999984741211,15.859999656677246,14.90999984741211,15.859999656677246,188900
2016-06-23,15.329999923706055,15.430000305175781,15.15999984741211,15.390000343322754,297500
2016-06-24,14.600000381469727,14.819999694824219,14.600000381469727,14.649999618530273,229300
2016-06-27,14.430000305175781,14.4399995803833,14.140000343322754,14.399999618530273,202000
2016-06-28,14.65999984741211,14.739999771118164,14.430000305175781,14.729999542236328,155900
2016-06-29,14.800000190734863,15.359999656677246,14.800000190734863,15.130000114440918,179500
2016-06-30,14.989999771118164,15.130000114440918,14.84000015258789,14.880000114440918,98800
2016-07-01,14.789999961853027,15.140000343322754,14.789999961853027,15.140000343322754,103900
2016-07-05,14.539999961853027,14.579999923706055,14.210000038146973,14.390000343322754,160900
2016-07-06,14.229999542236328,14.65999984741211,14.130000114440918,14.5600004196167,150800
2016-07-07,14.779999732971191,14.819999694824219,13.800000190734863,13.899999618530273,232900
2016-07-08,14.0,14.0600004196167,13.789999961853027,13.930000305175781,126200
2016-07-11,14.010000228881836,14.069999694824219,13.739999771118164,13.739999771118164,95900
2016-07-12,14.300000190734863,14.510000228881836,14.130000114440918,14.460000038146973,103300
2016-07-13,14.279999732971191,14.380000114440918,13.789999961853027,13.890000343322754,259900
2016-07-14,14.029999732971191,14.180000305175781,13.949999809265137,14.09000015258789,120800
2016-07-15,14.260000228881836,14.350000381469727,14.15999984741211,14.229999542236328,110300
2016-07-18,13.979999542236328,14.09000015258789,13.899999618530273,14.050000190734863,81000
2016-07-19,14.029999732971191,14.069999694824219,13.930000305175781,13.949999809265137,59700
2016-07-20,13.789999961853027,14.15999984741211,13.739999771118164,14.039999961853027,175000
2016-07-21,13.970000267028809,14.069999694824219,13.739999771118164,13.739999771118164,90700
2016-07-22,13.739999771118164,13.739999771118164,13.489999771118164,13.619999885559082,115900
2016-07-25,13.399999618530273,13.430000305175781,13.300000190734863,13.319999694824219,70300
2016-07-26,13.369999885559082,13.449999809265137,13.239999771118164,13.319999694824219,190900
2016-07-27,13.300000190734863,13.390000343322754,12.949999809265137,12.989999771118164,279000
2016-07-28,12.949999809265137,13.010000228881836,12.760000228881836,12.770000457763672,136300
2016-07-29,12.680000305175781,12.880000114440918,12.59000015258789,12.829999923706055,140000
2016-08-01,12.640000343322754,12.65999984741211,12.390000343322754,12.460000038146973,171500
2016-08-02,12.699999809265137,12.760000228881836,12.289999961853027,12.390000343322754,168800
2016-08-03,12.430000305175781,12.84000015258789,12.300000190734863,12.84000015258789,179100
2016-08-04,12.640000343322754,13.109999656677246,12.600000381469727,13.069999694824219,140500
2016-08-05,13.050000190734863,13.130000114440918,12.869999885559082,13.130000114440918,185200
2016-08-08,13.289999961853027,13.510000228881836,13.289999961853027,13.359999656677246,184800
2016-08-09,13.449999809265137,13.520000457763672,13.25,13.300000190734863,86400
2016-08-10,13.380000114440918,13.489999771118164,12.949999809265137,12.960000038146973,81700
2016-08-11,13.119999885559082,13.680000305175781,13.100000381469727,13.569999694824219,141700
2016-08-12,13.670000076293945,13.949999809265137,13.640000343322754,13.949999809265137,92100
2016-08-15,14.0600004196167,14.34000015258789,14.039999961853027,14.329999923706055,109200
2016-08-16,14.350000381469727,14.579999923706055,14.229999542236328,14.539999961853027,151700
2016-08-17,14.550000190734863,14.75,14.119999885559082,14.720000267028809,246800
2016-08-18,14.800000190734863,15.079999923706055,14.800000190734863,15.010000228881836,124600
2016-08-19,15.029999732971191,15.0600004196167,14.890000343322754,15.0,148900
2016-08-22,14.649999618530273,14.739999771118164,14.550000190734863,14.5600004196167,89500
2016-08-23,14.390000343322754,14.859999656677246,14.369999885559082,14.729999542236328,122000
2016-08-24,14.600000381469727,14.699999809265137,14.390000343322754,14.460000038146973,134600
2016-08-25,14.460000038146973,14.680000305175781,14.460000038146973,14.65999984741211,42800
2016-08-26,14.630000114440918,14.970000267028809,14.529999732971191,14.649999618530273,83100
2016-08-29,14.489999771118164,14.59000015258789,14.4399995803833,14.510000228881836,110300
2016-08-30,14.5600004196167,14.600000381469727,14.25,14.34000015258789,101600
2016-08-31,14.149999618530273,14.1899995803833,13.739999771118164,13.789999961853027,141200
2016-09-01,13.5600004196167,13.65999984741211,13.319999694824219,13.430000305175781,137800
2016-09-02,13.649999618530273,13.800000190734863,13.630000114440918,13.680000305175781,177200
2016-09-06,13.670000076293945,13.899999618530273,13.630000114440918,13.899999618530273,176900
2016-09-07,13.920000076293945,14.130000114440918,13.8100004196167,14.069999694824219,209400
2016-09-08,14.300000190734863,14.720000267028809,14.170000076293945,14.609999656677246,240400
2016-09-09,14.359999656677246,14.40999984741211,14.079999923706055,14.100000381469727,112900
2016-09-12,13.859999656677246,14.270000457763672,13.859999656677246,14.140000343322754,136100
2016-09-13,13.979999542236328,14.0600004196167,13.789999961853027,13.8100004196167,67200
2016-09-14,13.680000305175781,13.800000190734863,13.430000305175781,13.5,118600
2016-09-15,13.579999923706055,13.789999961853027,13.510000228881836,13.640000343322754,85900
2016-09-16,13.390000343322754,13.600000381469727,13.390000343322754,13.5,49700
2016-09-19,13.539999961853027,13.760000228881836,13.470000267028809,13.479999542236328,118700
2016-09-20,13.300000190734863,13.579999923706055,13.25,13.479999542236328,109300
2016-09-21,13.680000305175781,13.819999694824219,13.65999984741211,13.819999694824219,81800
2016-09-22,14.0,14.050000190734863,13.920000076293945,13.989999771118164,161100
2016-09-23,13.949999809265137,14.0600004196167,13.449999809265137,13.5600004196167,189300
2016-09-26,13.779999732971191,14.029999732971191,13.739999771118164,13.850000381469727,132700
2016-09-27,13.550000190734863,13.649999618530273,13.420000076293945,13.479999542236328,76600
2016-09-28,13.699999809265137,14.380000114440918,13.449999809265137,14.199999809265137,250200
2016-09-29,14.34000015258789,14.630000114440918,14.260000228881836,14.40999984741211,188500
2016-09-30,14.520000457763672,14.600000381469727,14.4399995803833,14.5,169200
2016-10-03,14.609999656677246,14.850000381469727,14.489999771118164,14.75,135500
2016-10-04,14.890000343322754,14.90999984741211,14.75,14.75,75400
2016-10-05,15.09000015258789,15.130000114440918,14.920000076293945,15.050000190734863,177700
2016-10-06,15.229999542236328,15.289999961853027,15.140000343322754,15.279999732971191,146900
2016-10-07,15.229999542236328,15.25,14.970000267028809,15.029999732971191,93800
2016-10-10,15.279999732971191,15.600000381469727,15.279999732971191,15.380000114440918,139400
2016-10-11,15.420000076293945,15.460000038146973,15.140000343322754,15.239999771118164,159500
2016-10-12,15.130000114440918,15.130000114440918,14.989999771118164,15.039999961853027,145800
2016-10-13,15.050000190734863,15.140000343322754,14.800000190734863,15.109999656677246,138300
2016-10-14,15.100000381469727,15.130000114440918,14.970000267028809,15.100000381469727,90900
2016-10-17,15.039999961853027,15.039999961853027,14.869999885559082,14.970000267028809,63200
2016-10-18,15.109999656677246,15.119999885559082,14.899999618530273,15.039999961853027,51700
2016-10-19,15.149999618530273,15.399999618530273,15.149999618530273,15.260000228881836,200600
2016-10-20,15.039999961853027,15.0600004196167,14.899999618530273,14.9399995803833,104500
2016-10-21,14.970000267028809,15.09000015258789,14.949999809265137,15.069999694824219,72200
2016-10-24,14.949999809265137,15.020000457763672,14.75,15.020000457763672,40300
2016-10-25,14.970000267028809,14.979999542236328,14.75,14.770000457763672,46400
2016-10-26,14.5600004196167,14.8100004196167,14.520000457763672,14.579999923706055,65100
2016-10-27,14.789999961853027,14.859999656677246,14.680000305175781,14.729999542236328,32000
2016-10-28,14.640000343322754,14.720000267028809,14.40999984741211,14.520000457763672,34300
2016-10-31,14.300000190734863,14.319999694824219,13.869999885559082,13.869999885559082,98700
2016-11-01,14.039999961853027,14.0600004196167,13.65999984741211,13.859999656677246,139400
2016-11-02,13.569999694824219,13.619999885559082,13.300000190734863,13.489999771118164,230100
2016-11-03,13.4399995803833,13.479999542236328,13.170000076293945,13.279999732971191,126100
2016-11-04,13.050000190734863,13.25,12.90999984741211,13.069999694824219,156600
2016-11-07,13.180000305175781,13.270000457763672,13.0,13.270000457763672,126100
2016-11-08,13.130000114440918,13.279999732971191,13.0600004196167,13.100000381469727,186700
2016-11-09,13.15999984741211,13.430000305175781,13.029999732971191,13.390000343322754,376400
2016-11-10,13.140000343322754,13.270000457763672,13.069999694824219,13.079999923706055,309100
2016-11-11,12.859999656677246,12.869999885559082,12.65999984741211,12.770000457763672,144800
2016-11-14,12.710000038146973,12.819999694824219,12.470000267028809,12.819999694824219,145200
2016-11-15,13.100000381469727,13.510000228881836,13.100000381469727,13.460000038146973,251500
2016-11-16,13.399999618530273,13.609999656677246,13.260000228881836,13.300000190734863,132200
2016-11-17,13.550000190734863,13.609999656677246,13.170000076293945,13.180000305175781,172900
2016-11-18,13.329999923706055,13.430000305175781,13.170000076293945,13.40999984741211,103400
2016-11-21,13.789999961853027,14.050000190734863,13.770000457763672,14.039999961853027,119000
2016-11-22,14.050000190734863,14.180000305175781,13.770000457763672,13.979999542236328,131200
2016-11-23,13.920000076293945,14.109999656677246,13.880000114440918,14.0,109200
2016-11-25,13.760000228881836,13.8100004196167,13.510000228881836,13.59000015258789,120200
2016-11-28,13.770000457763672,13.90999984741211,13.65999984741211,13.710000038146973,224700
2016-11-29,13.270000457763672,13.350000381469727,13.119999885559082,13.239999771118164,184000
2016-11-30,14.079999923706055,14.640000343322754,14.079999923706055,14.4399995803833,770400
2016-12-01,14.899999618530273,15.25,14.869999885559082,15.010000228881836,398100
2016-12-02,15.109999656677246,15.229999542236328,15.039999961853027,15.180000305175781,398600
2016-12-05,15.390000343322754,15.449999809265137,15.15999984741211,15.170000076293945,404600
2016-12-06,15.0,15.119999885559082,14.970000267028809,15.010000228881836,181800
2016-12-07,14.890000343322754,15.020000457763672,14.800000190734863,14.819999694824219,246500
2016-12-08,14.920000076293945,15.09000015258789,14.800000190734863,15.069999694824219,207900
2016-12-09,15.180000305175781,15.210000038146973,15.100000381469727,15.210000038146973,110600
2016-12-12,15.800000190734863,15.869999885559082,15.420000076293945,15.460000038146973,354900
2016-12-13,15.649999618530273,15.670000076293945,15.449999809265137,15.550000190734863,166300
2016-12-14,15.420000076293945,15.600000381469727,15.020000457763672,15.050000190734863,284400
2016-12-15,14.920000076293945,15.220000267028809,14.899999618530273,15.15999984741211,126000
2016-12-16,15.270000457763672,15.479999542236328,15.270000457763672,15.460000038146973,85700
2016-12-19,15.399999618530273,15.4399995803833,15.300000190734863,15.300000190734863,109200
2016-12-20,15.5600004196167,15.619999885559082,15.420000076293945,15.479999542236328,73200
2016-12-21,15.489999771118164,15.520000457763672,15.229999542236328,15.270000457763672,106500
2016-12-22,15.34000015258789,15.460000038146973,15.319999694824219,15.329999923706055,66900
2016-12-23,15.3100004196167,15.449999809265137,15.3100004196167,15.449999809265137,142500
2016-12-27,15.550000190734863,15.739999771118164,15.550000190734863,15.680000305175781,104700
2016-12-28,15.75,15.8100004196167,15.710000038146973,15.729999542236328,127100
2016-12-29,15.770000457763672,15.829999923706055,15.65999984741211,15.6899995803833,212000
2016-12-30,15.619999885559082,15.710000038146973,15.609999656677246,15.680000305175781,114100
2017-01-03,16.049999237060547,16.09000015258789,15.279999732971191,15.390000343322754,226700
2017-01-04,15.34000015258789,15.609999656677246,15.289999961853027,15.539999961853027,95200
2017-01-05,15.720000267028809,15.829999923706055,15.489999771118164,15.6899995803833,185900
2017-01-06,15.739999771118164,15.819999694824219,15.569999694824219,15.6899995803833,131600
2017-01-09,15.4399995803833,15.4399995803833,15.140000343322754,15.149999618530273,89900
2017-01-10,15.239999771118164,15.239999771118164,14.8100004196167,14.819999694824219,62600
2017-01-11,15.029999732971191,15.369999885559082,14.84000015258789,15.239999771118164,153000
2017-01-12,15.539999961853027,15.5600004196167,15.40999984741211,15.479999542236328,124600
2017-01-13,15.390000343322754,15.470000267028809,15.300000190734863,15.359999656677246,85800
2017-01-17,15.65999984741211,15.6899995803833,15.3100004196167,15.3100004196167,77600
2017-01-18,15.020000457763672,15.239999771118164,14.869999885559082,14.970000267028809,131200
2017-01-19,15.050000190734863,15.100000381469727,14.90999984741211,14.989999771118164,132500
2017-01-20,15.3100004196167,15.399999618530273,15.260000228881836,15.319999694824219,86900
2017-01-23,15.09000015258789,15.319999694824219,15.09000015258789,15.260000228881836,48700
2017-01-24,15.3100004196167,15.380000114440918,15.25,15.25,56900
2017-01-25,15.149999618530273,15.319999694824219,15.119999885559082,15.199999809265137,159400
2017-01-26,15.350000381469727,15.529999732971191,15.350000381469727,15.470000267028809,102700
2017-01-27,15.279999732971191,15.300000190734863,15.100000381469727,15.229999542236328,109400
2017-01-30,15.1899995803833,15.1899995803833,15.069999694824219,15.15999984741211,67800
2017-01-31,15.34000015258789,15.4399995803833,15.170000076293945,15.239999771118164,109600
2017-02-01,15.390000343322754,15.539999961853027,15.25,15.479999542236328,163900
2017-02-02,15.600000381469727,15.619999885559082,15.430000305175781,15.550000190734863,115700
2017-02-03,15.510000228881836,15.680000305175781,15.470000267028809,15.5600004196167,74100
2017-02-06,15.470000267028809,15.5,15.239999771118164,15.289999961853027,93800
2017-02-07,15.069999694824219,15.100000381469727,14.989999771118164,15.100000381469727,139400
2017-02-08,15.050000190734863,15.229999542236328,14.920000076293945,15.09000015258789,167100
2017-02-09,15.279999732971191,15.279999732971191,15.15999984741211,15.229999542236328,60700
2017-02-10,15.5,15.5600004196167,15.430000305175781,15.510000228881836,86400
2017-02-13,15.270000457763672,15.3100004196167,15.170000076293945,15.210000038146973,110200
2017-02-14,15.430000305175781,15.4399995803833,15.270000457763672,15.289999961853027,70300
2017-02-15,15.260000228881836,15.380000114440918,15.1899995803833,15.239999771118164,62600
2017-02-16,15.34000015258789,15.350000381469727,15.100000381469727,15.239999771118164,50700
2017-02-17,15.119999885559082,15.260000228881836,15.119999885559082,15.260000228881836,41000
2017-02-21,15.550000190734863,15.569999694824219,15.420000076293945,15.4399995803833,108400
2017-02-22,15.260000228881836,15.270000457763672,15.1899995803833,15.229999542236328,114400
2017-02-23,15.550000190734863,15.630000114440918,15.40999984741211,15.420000076293945,122900
2017-02-24,15.319999694824219,15.399999618530273,15.3100004196167,15.329999923706055,47400
2017-02-27,15.489999771118164,15.489999771118164,15.329999923706055,15.350000381469727,55300
2017-02-28,15.229999542236328,15.380000114440918,15.140000343322754,15.380000114440918,100600
2017-03-01,15.4399995803833,15.510000228881836,15.3100004196167,15.319999694824219,111700
2017-03-02,15.09000015258789,15.149999618530273,14.970000267028809,14.989999771118164,110400
2017-03-03,15.039999961853027,15.199999809265137,15.020000457763672,15.1899995803833,55100
2017-03-06,15.270000457763672,15.289999961853027,15.15999984741211,15.239999771118164,50200
2017-03-07,15.380000114440918,15.380000114440918,15.1899995803833,15.199999809265137,61000
2017-03-08,15.039999961853027,15.130000114440918,14.399999618530273,14.460000038146973,240300
2017-03-09,14.3100004196167,14.34000015258789,14.010000228881836,14.300000190734863,271000
2017-03-10,14.229999542236328,14.229999542236328,13.90999984741211,13.979999542236328,203100
2017-03-13,13.989999771118164,14.0600004196167,13.90999984741211,13.979999542236328,108200
2017-03-14,13.779999732971191,13.930000305175781,13.680000305175781,13.920000076293945,117200
2017-03-15,14.050000190734863,14.140000343322754,13.970000267028809,14.119999885559082,212300
2017-03-16,14.119999885559082,14.149999618530273,14.010000228881836,14.09000015258789,137300
2017-03-17,14.180000305175781,14.180000305175781,14.039999961853027,14.069999694824219,79000
2017-03-20,13.979999542236328,14.119999885559082,13.9399995803833,14.039999961853027,92400
2017-03-21,14.069999694824219,14.109999656677246,13.819999694824219,13.859999656677246,56400
2017-03-22,13.710000038146973,13.859999656677246,13.539999961853027,13.8100004196167,135500
2017-03-23,13.729999542236328,13.770000457763672,13.670000076293945,13.720000267028809,17000
2017-03-24,13.760000228881836,13.829999923706055,13.710000038146973,13.819999694824219,37300
2017-03-27,13.649999618530273,13.800000190734863,13.600000381469727,13.800000190734863,60200
2017-03-28,13.920000076293945,14.079999923706055,13.890000343322754,13.90999984741211,151500
2017-03-29,13.970000267028809,14.239999771118164,13.970000267028809,14.199999809265137,186100
2017-03-30,14.3100004196167,14.420000076293945,14.260000228881836,14.380000114440918,69900
2017-03-31,14.34000015258789,14.5600004196167,14.34000015258789,14.520000457763672,63400
2017-04-03,14.5,14.510000228881836,14.369999885559082,14.380000114440918,73000
2017-04-04,14.520000457763672,14.680000305175781,14.5,14.65999984741211,56500
2017-04-05,14.850000381469727,14.90999984741211,14.630000114440918,14.649999618530273,135300
2017-04-06,14.859999656677246,14.880000114440918,14.800000190734863,14.850000381469727,96600
2017-04-07,14.90999984741211,14.989999771118164,14.880000114440918,14.9399995803833,107400
2017-04-10,15.109999656677246,15.15999984741211,15.050000190734863,15.149999618530273,146700
2017-04-11,15.130000114440918,15.229999542236328,15.029999732971191,15.170000076293945,220300
2017-04-12,15.260000228881836,15.279999732971191,15.029999732971191,15.069999694824219,214900
2017-04-13,15.170000076293945,15.170000076293945,15.039999961853027,15.09000015258789,168800
2017-04-17,15.079999923706055,15.109999656677246,14.970000267028809,14.989999771118164,22000
2017-04-18,14.890000343322754,15.010000228881836,14.789999961853027,14.90999984741211,94200
2017-04-19,14.899999618530273,14.920000076293945,14.239999771118164,14.359999656677246,197400
2017-04-20,14.329999923706055,14.449999809265137,14.270000457763672,14.319999694824219,115300
2017-04-21,14.319999694824219,14.319999694824219,13.970000267028809,14.050000190734863,151500
2017-04-24,14.039999961853027,14.050000190734863,13.9399995803833,13.970000267028809,111800
2017-04-25,13.979999542236328,14.170000076293945,13.90999984741211,14.15999984741211,313300
2017-04-26,13.979999542236328,14.1899995803833,13.9399995803833,13.979999542236328,210300
2017-04-27,13.789999961853027,13.989999771118164,13.699999809265137,13.960000038146973,198800
2017-04-28,14.029999732971191,14.069999694824219,13.850000381469727,13.899999618530273,121700
2017-05-01,13.850000381469727,13.859999656677246,13.75,13.8100004196167,153900
2017-05-02,13.84000015258789,13.84000015258789,13.460000038146973,13.529999732971191,523300
2017-05-03,13.59000015258789,13.680000305175781,13.470000267028809,13.600000381469727,238800
2017-05-04,13.359999656677246,13.359999656677246,12.920000076293945,12.960000038146973,319400
2017-05-05,12.989999771118164,13.3100004196167,12.989999771118164,13.220000267028809,1232000
2017-05-08,13.199999809265137,13.319999694824219,13.010000228881836,13.25,272100
2017-05-09,13.180000305175781,13.199999809265137,13.0,13.09000015258789,203200
2017-05-10,13.270000457763672,13.579999923706055,13.25,13.489999771118164,349200
2017-05-11,13.65999984741211,13.720000267028809,13.5600004196167,13.609999656677246,1316700
2017-05-12,13.670000076293945,13.6899995803833,13.510000228881836,13.649999618530273,124700
2017-05-15,14.050000190734863,14.050000190734863,13.880000114440918,13.930000305175781,166800
2017-05-16,13.989999771118164,14.029999732971191,13.829999923706055,13.829999923706055,69900
2017-05-17,13.979999542236328,14.109999656677246,13.890000343322754,13.989999771118164,335500
2017-05-18,13.890000343322754,14.140000343322754,13.880000114440918,14.079999923706055,118000
2017-05-19,14.289999961853027,14.399999618530273,14.270000457763672,14.359999656677246,113900
2017-05-22,14.489999771118164,14.529999732971191,14.40999984741211,14.430000305175781,69800
2017-05-23,14.479999542236328,14.550000190734863,14.430000305175781,14.550000190734863,82200
2017-05-24,14.529999732971191,14.649999618530273,14.420000076293945,14.489999771118164,135300
2017-05-25,14.390000343322754,14.460000038146973,13.720000267028809,13.770000457763672,475600
2017-05-26,13.859999656677246,14.050000190734863,13.819999694824219,14.029999732971191,170100
2017-05-30,13.829999923706055,14.0,13.800000190734863,13.9399995803833,135800
2017-05-31,13.569999694824219,13.630000114440918,13.430000305175781,13.539999961853027,109800
2017-06-01,13.5600004196167,13.739999771118164,13.430000305175781,13.430000305175781,163900
2017-06-02,13.300000190734863,13.4399995803833,13.180000305175781,13.369999885559082,204000
2017-06-05,13.180000305175781,13.260000228881836,13.109999656677246,13.220000267028809,70900
2017-06-06,13.130000114440918,13.430000305175781,13.130000114440918,13.399999618530273,145100
2017-06-07,13.239999771118164,13.319999694824219,12.84000015258789,12.869999885559082,338100
2017-06-08,12.779999732971191,12.920000076293945,12.729999542236328,12.789999961853027,176000
2017-06-09,12.789999961853027,12.970000267028809,12.760000228881836,12.899999618530273,129100
2017-06-12,13.069999694824219,13.100000381469727,12.890000343322754,12.899999618530273,127800
2017-06-13,12.920000076293945,13.050000190734863,12.800000190734863,13.020000457763672,88900
2017-06-14,12.9399995803833,13.029999732971191,12.5,12.5600004196167,338200
2017-06-15,12.5600004196167,12.59000015258789,12.489999771118164,12.529999732971191,102900
2017-06-16,12.65999984741211,12.670000076293945,12.59000015258789,12.649999618530273,73400
2017-06-19,12.729999542236328,12.75,12.510000228881836,12.539999961853027,149100
2017-06-20,12.279999732971191,12.319999694824219,12.170000076293945,12.289999961853027,110300
2017-06-21,12.289999961853027,12.460000038146973,11.880000114440918,11.930000305175781,330400
2017-06-22,12.100000381469727,12.220000267028809,12.069999694824219,12.069999694824219,691900
2017-06-23,12.100000381469727,12.220000267028809,12.050000190734863,12.199999809265137,144400
2017-06-26,12.199999809265137,12.289999961853027,12.050000190734863,12.279999732971191,51600
2017-06-27,12.369999885559082,12.569999694824219,12.359999656677246,12.489999771118164,115200
2017-06-28,12.489999771118164,12.65999984741211,12.40999984741211,12.65999984741211,157400
2017-06-29,12.739999771118164,12.8100004196167,12.600000381469727,12.649999618530273,70500
2017-06-30,12.779999732971191,13.010000228881836,12.729999542236328,13.0,125100
2017-07-03,13.069999694824219,13.170000076293945,13.069999694824219,13.130000114440918,36700
2017-07-05,13.079999923706055,13.100000381469727,12.65999984741211,12.670000076293945,234900
2017-07-06,12.920000076293945,13.050000190734863,12.720000267028809,12.720000267028809,140700
2017-07-07,12.529999732971191,12.5600004196167,12.3100004196167,12.4399995803833,221600
2017-07-10,12.359999656677246,12.59000015258789,12.34000015258789,12.460000038146973,114900
2017-07-11,12.430000305175781,12.699999809265137,12.40999984741211,12.65999984741211,66300
2017-07-12,12.859999656677246,12.960000038146973,12.600000381469727,12.670000076293945,204800
2017-07-13,12.710000038146973,12.899999618530273,12.699999809265137,12.880000114440918,78700
2017-07-14,12.949999809265137,13.029999732971191,12.890000343322754,13.020000457763672,99100
2017-07-17,12.979999542236328,13.029999732971191,12.850000381469727,12.859999656677246,86800
2017-07-18,13.0600004196167,13.069999694824219,12.90999984741211,13.0,46000
2017-07-19,13.050000190734863,13.220000267028809,13.039999961853027,13.199999809265137,89800
2017-07-20,13.319999694824219,13.319999694824219,13.069999694824219,13.079999923706055,57300
2017-07-21,13.050000190734863,13.050000190734863,12.729999542236328,12.760000228881836,100600
2017-07-24,12.899999618530273,12.949999809265137,12.880000114440918,12.930000305175781,25500
2017-07-25,13.149999618530273,13.329999923706055,13.130000114440918,13.319999694824219,110600
2017-07-26,13.390000343322754,13.529999732971191,13.300000190734863,13.5,237800
2017-07-27,13.569999694824219,13.65999984741211,13.479999542236328,13.640000343322754,202300
2017-07-28,13.699999809265137,13.829999923706055,13.699999809265137,13.800000190734863,140800
2017-07-31,13.789999961853027,13.989999771118164,13.710000038146973,13.949999809265137,187300
2017-08-01,13.779999732971191,13.8100004196167,13.470000267028809,13.720000267028809,247500
2017-08-02,13.720000267028809,13.859999656677246,13.579999923706055,13.84000015258789,138800
2017-08-03,13.949999809265137,13.979999542236328,13.720000267028809,13.75,94600
2017-08-04,13.760000228881836,13.890000343322754,13.670000076293945,13.84000015258789,70900
2017-08-07,13.699999809265137,13.859999656677246,13.600000381469727,13.819999694824219,157600
2017-08-08,13.739999771118164,13.890000343322754,13.720000267028809,13.75,116500
2017-08-09,13.859999656677246,13.949999809265137,13.779999732971191,13.9399995803833,151300
2017-08-10,14.109999656677246,14.140000343322754,13.680000305175781,13.680000305175781,271100
2017-08-11,13.640000343322754,13.779999732971191,13.59000015258789,13.760000228881836,30300
2017-08-14,13.75,13.850000381469727,13.390000343322754,13.390000343322754,147500
2017-08-15,13.279999732971191,13.479999542236328,13.260000228881836,13.449999809265137,83300
2017-08-16,13.510000228881836,13.59000015258789,13.300000190734863,13.3100004196167,80700
2017-08-17,13.270000457763672,13.520000457763672,13.270000457763672,13.479999542236328,43900
2017-08-18,13.529999732971191,13.989999771118164,13.449999809265137,13.970000267028809,186800
2017-08-21,13.800000190734863,13.829999923706055,13.579999923706055,13.65999984741211,194200
2017-08-22,13.710000038146973,13.800000190734863,13.680000305175781,13.739999771118164,43100
2017-08-23,13.710000038146973,13.899999618530273,13.710000038146973,13.899999618530273,37100
2017-08-24,13.819999694824219,13.84000015258789,13.65999984741211,13.800000190734863,47200
2017-08-25,13.84000015258789,13.899999618530273,13.729999542236328,13.800000190734863,35900
2017-08-28,13.850000381469727,13.850000381469727,13.600000381469727,13.720000267028809,123200
2017-08-29,13.710000038146973,13.75,13.609999656677246,13.739999771118164,106700
2017-08-30,13.670000076293945,13.75,13.460000038146973,13.460000038146973,79700
2017-08-31,13.65999984741211,14.069999694824219,13.65999984741211,14.050000190734863,167200
2017-09-01,14.010000228881836,14.09000015258789,13.920000076293945,14.039999961853027,65700
2017-09-05,14.15999984741211,14.270000457763672,14.140000343322754,14.140000343322754,89400
2017-09-06,14.369999885559082,14.449999809265137,14.300000190734863,14.4399995803833,65900
2017-09-07,14.449999809265137,14.520000457763672,14.359999656677246,14.510000228881836,90500
2017-09-08,14.550000190734863,14.579999923706055,14.270000457763672,14.300000190734863,95500
2017-09-11,14.15999984741211,14.34000015258789,14.119999885559082,14.300000190734863,145200
2017-09-12,14.399999618530273,14.489999771118164,14.380000114440918,14.460000038146973,75200
2017-09-13,14.520000457763672,14.6899995803833,14.470000267028809,14.6899995803833,119800
2017-09-14,14.8100004196167,14.90999984741211,14.6899995803833,14.6899995803833,127400
2017-09-15,14.829999923706055,14.869999885559082,14.449999809265137,14.779999732971191,84800
2017-09-18,14.6899995803833,14.789999961853027,14.600000381469727,14.75,70700
2017-09-19,14.760000228881836,14.779999732971191,14.609999656677246,14.699999809265137,95700
2017-09-20,14.829999923706055,14.989999771118164,14.8100004196167,14.949999809265137,132800
2017-09-21,14.9399995803833,15.029999732971191,14.859999656677246,15.020000457763672,327700
2017-09-22,15.029999732971191,15.100000381469727,15.010000228881836,15.069999694824219,102700
2017-09-25,15.25,15.670000076293945,15.25,15.65999984741211,183600
2017-09-26,15.40999984741211,15.529999732971191,15.3100004196167,15.489999771118164,111100
2017-09-27,15.479999542236328,15.510000228881836,15.3100004196167,15.34000015258789,109100
2017-09-28,15.520000457763672,15.5600004196167,15.130000114440918,15.3100004196167,134900
2017-09-29,15.229999542236328,15.289999961853027,15.100000381469727,15.15999984741211,67500
2017-10-02,14.869999885559082,15.010000228881836,14.850000381469727,14.989999771118164,274600
2017-10-03,14.989999771118164,15.069999694824219,14.920000076293945,14.970000267028809,136600
2017-10-04,14.949999809265137,15.010000228881836,14.890000343322754,14.90999984741211,22100
2017-10-05,15.039999961853027,15.3100004196167,15.039999961853027,15.25,52700
2017-10-06,14.979999542236328,14.979999542236328,14.75,14.859999656677246,78900
2017-10-09,14.899999618530273,14.970000267028809,14.8100004196167,14.880000114440918,141700
2017-10-10,15.149999618530273,15.220000267028809,15.100000381469727,15.130000114440918,101100
2017-10-11,15.140000343322754,15.229999542236328,15.020000457763672,15.210000038146973,86900
2017-10-12,14.989999771118164,15.130000114440918,14.960000038146973,15.0600004196167,52800
2017-10-13,15.270000457763672,15.319999694824219,15.15999984741211,15.279999732971191,65200
2017-10-16,15.529999732971191,15.550000190734863,15.40999984741211,15.479999542236328,107900
2017-10-17,15.529999732971191,15.600000381469727,15.319999694824219,15.550000190734863,58200
2017-10-18,15.569999694824219,15.619999885559082,15.449999809265137,15.5600004196167,62500
2017-10-19,15.329999923706055,15.420000076293945,15.300000190734863,15.3100004196167,48300
2017-10-20,15.279999732971191,15.510000228881836,15.279999732971191,15.510000228881836,91400
2017-10-23,15.5,15.510000228881836,15.380000114440918,15.390000343322754,44500
2017-10-24,15.449999809265137,15.640000343322754,15.34000015258789,15.640000343322754,96600
2017-10-25,15.609999656677246,15.720000267028809,15.510000228881836,15.649999618530273,51600
2017-10-26,15.5600004196167,15.899999618530273,15.5600004196167,15.899999618530273,152300
2017-10-27,15.850000381469727,16.190000534057617,15.84000015258789,16.149999618530273,309000
2017-10-30,16.260000228881836,16.299999237060547,16.110000610351562,16.270000457763672,121000
2017-10-31,16.239999771118164,16.440000534057617,16.229999542236328,16.350000381469727,239900
2017-11-01,16.5,16.559999465942383,16.1299991607666,16.260000228881836,289300
2017-11-02,16.200000762939453,16.360000610351562,16.170000076293945,16.34000015258789,186500
2017-11-03,16.399999618530273,16.719999313354492,16.299999237060547,16.709999084472656,197700
2017-11-06,16.780000686645508,17.309999465942383,16.75,17.280000686645508,321700
2017-11-07,17.18000030517578,17.25,17.079999923706055,17.1299991607666,168900
2017-11-08,17.040000915527344,17.34000015258789,16.93000030517578,17.059999465942383,214400
2017-11-09,17.06999969482422,17.270000457763672,17.049999237060547,17.15999984741211,154600
2017-11-10,17.209999084472656,17.260000228881836,17.030000686645508,17.100000381469727,123500
2017-11-13,17.059999465942383,17.100000381469727,16.850000381469727,16.959999084472656,105700
2017-11-14,16.93000030517578,16.93000030517578,16.510000228881836,16.639999389648438,370900
2017-11-15,16.59000015258789,16.700000762939453,16.489999771118164,16.6299991607666,198900
2017-11-16,16.549999237060547,16.68000030517578,16.479999542236328,16.5,232900
2017-11-17,16.610000610351562,16.899999618530273,16.600000381469727,16.84000015258789,154800
2017-11-20,16.65999984741211,16.719999313354492,16.530000686645508,16.709999084472656,81600
2017-11-21,16.709999084472656,16.850000381469727,16.700000762939453,16.799999237060547,285800
2017-11-22,16.889999389648438,17.0,16.799999237060547,16.979999542236328,78100
2017-11-24,17.030000686645508,17.079999923706055,16.959999084472656,17.079999923706055,65700
2017-11-27,17.09000015258789,17.1200008392334,16.90999984741211,17.06999969482422,131100
2017-11-28,16.969999313354492,17.06999969482422,16.940000534057617,17.030000686645508,115000
2017-11-29,17.0,17.1299991607666,16.700000762939453,16.8799991607666,215300
2017-11-30,17.040000915527344,17.06999969482422,16.760000228881836,16.8799991607666,545100
2017-12-01,17.110000610351562,17.329999923706055,17.09000015258789,17.18000030517578,295600
2017-12-04,16.969999313354492,16.979999542236328,16.809999465942383,16.829999923706055,97000
2017-12-05,16.860000610351562,17.010000228881836,16.84000015258789,16.969999313354492,173400
2017-12-06,16.81999969482422,16.81999969482422,16.479999542236328,16.510000228881836,210800
2017-12-07,16.6299991607666,16.770000457763672,16.6200008392334,16.729999542236328,203800
2017-12-08,17.06999969482422,17.139999389648438,16.93000030517578,17.100000381469727,171000
2017-12-11,17.229999542236328,17.5,17.18000030517578,17.43000030517578,386800
2017-12-12,17.520000457763672,17.520000457763672,17.010000228881836,17.139999389648438,408400
2017-12-13,17.110000610351562,17.1200008392334,16.81999969482422,16.850000381469727,148000
2017-12-14,16.75,17.100000381469727,16.75,17.09000015258789,97300
2017-12-15,17.149999618530273,17.149999618530273,17.010000228881836,17.040000915527344,97200
2017-12-18,17.1200008392334,17.200000762939453,17.020000457763672,17.06999969482422,85400
2017-12-19,17.170000076293945,17.229999542236328,17.1299991607666,17.229999542236328,61300
2017-12-20,17.309999465942383,17.43000030517578,17.239999771118164,17.420000076293945,127000
2017-12-21,17.360000610351562,17.520000457763672,17.34000015258789,17.479999542236328,92600
2017-12-22,17.40999984741211,17.600000381469727,17.40999984741211,17.559999465942383,79100
2017-12-26,17.649999618530273,18.079999923706055,17.639999389648438,18.0,264000
2017-12-27,17.93000030517578,17.989999771118164,17.860000610351562,17.920000076293945,111000
2017-12-28,17.950000762939453,18.010000228881836,17.8799991607666,18.0,422100
2017-12-29,18.049999237060547,18.200000762939453,18.020000457763672,18.100000381469727,160700
2018-01-02,18.170000076293945,18.18000030517578,18.020000457763672,18.100000381469727,210600
2018-01-03,18.229999542236328,18.459999084472656,18.229999542236328,18.450000762939453,288400
2018-01-04,18.440000534057617,18.520000457763672,18.389999389648438,18.479999542236328,221100
2018-01-05,18.360000610351562,18.450000762939453,18.309999465942383,18.420000076293945,104800
2018-01-08,18.420000076293945,18.459999084472656,18.350000381469727,18.459999084472656,164700
2018-01-09,18.489999771118164,18.780000686645508,18.43000030517578,18.700000762939453,233300
2018-01-10,18.790000915527344,18.81999969482422,18.709999084472656,18.790000915527344,175500
2018-01-11,18.809999465942383,19.040000915527344,18.799999237060547,18.809999465942383,499400
2018-01-12,18.790000915527344,19.010000228881836,18.719999313354492,18.969999313354492,147300
2018-01-16,18.899999618530273,18.969999313354492,18.75,18.84000015258789,523800
2018-01-17,18.760000228881836,18.920000076293945,18.729999542236328,18.829999923706055,293100
2018-01-18,18.780000686645508,18.889999389648438,18.719999313354492,18.809999465942383,155400
2018-01-19,18.670000076293945,18.770000457763672,18.6200008392334,18.709999084472656,81200
2018-01-22,18.670000076293945,18.889999389648438,18.6299991607666,18.81999969482422,169800
2018-01-23,18.940000534057617,19.079999923706055,18.920000076293945,19.06999969482422,58300
2018-01-24,18.969999313354492,19.260000228881836,18.93000030517578,19.239999771118164,59100
2018-01-25,19.290000915527344,19.299999237060547,19.030000686645508,19.059999465942383,56000
2018-01-26,19.06999969482422,19.260000228881836,19.059999465942383,19.149999618530273,234600
2018-01-29,18.979999542236328,19.0,18.809999465942383,18.889999389648438,93500
2018-01-30,18.799999237060547,18.799999237060547,18.610000610351562,18.700000762939453,115800
2018-01-31,18.709999084472656,18.860000610351562,18.600000381469727,18.84000015258789,194600
2018-02-01,19.0,19.1299991607666,18.860000610351562,19.100000381469727,146300
2018-02-02,18.850000381469727,18.8799991607666,18.600000381469727,18.700000762939453,75000
2018-02-05,18.579999923706055,18.700000762939453,18.389999389648438,18.40999984741211,89800
2018-02-06,18.229999542236328,18.459999084472656,18.219999313354492,18.299999237060547,108100
2018-02-07,18.440000534057617,18.520000457763672,17.829999923706055,17.899999618530273,345700
2018-02-08,17.8700008392334,17.90999984741211,17.530000686645508,17.530000686645508,193600
2018-02-09,17.530000686645508,17.540000915527344,16.940000534057617,17.170000076293945,383100
2018-02-12,17.299999237060547,17.450000762939453,17.1200008392334,17.149999618530273,77400
2018-02-13,17.0,17.190000534057617,16.90999984741211,17.18000030517578,46000
2018-02-14,17.010000228881836,17.65999984741211,16.969999313354492,17.600000381469727,240100
2018-02-15,17.43000030517578,17.670000076293945,17.270000457763672,17.639999389648438,62900
2018-02-16,17.579999923706055,17.81999969482422,17.56999969482422,17.760000228881836,94300
2018-02-20,17.829999923706055,18.010000228881836,17.790000915527344,17.829999923706055,66000
2018-02-21,17.760000228881836,17.920000076293945,17.75,17.770000457763672,36700
2018-02-22,17.920000076293945,18.219999313354492,17.8700008392334,18.1200008392334,155600
2018-02-23,18.170000076293945,18.440000534057617,18.15999984741211,18.420000076293945,101700
2018-02-26,18.3700008392334,18.579999923706055,18.299999237060547,18.520000457763672,146100
2018-02-27,18.489999771118164,18.510000228881836,18.219999313354492,18.260000228881836,87200
2018-02-28,18.31999969482422,18.350000381469727,17.739999771118164,17.75,121200
2018-03-01,17.559999465942383,17.670000076293945,17.3799991607666,17.670000076293945,111900
2018-03-02,17.420000076293945,17.739999771118164,17.3700008392334,17.739999771118164,223400
2018-03-05,17.65999984741211,18.100000381469727,17.6299991607666,18.010000228881836,125800
2018-03-06,18.059999465942383,18.100000381469727,17.959999084472656,18.059999465942383,52700
2018-03-07,17.959999084472656,18.049999237060547,17.549999237060547,17.75,101200
2018-03-08,17.690000534057617,17.690000534057617,17.450000762939453,17.559999465942383,46200
2018-03-09,17.760000228881836,18.030000686645508,17.739999771118164,18.020000457763672,64300
2018-03-12,17.90999984741211,17.940000534057617,17.65999984741211,17.860000610351562,48200
2018-03-13,17.799999237060547,18.049999237060547,17.6299991607666,17.75,81900
2018-03-14,17.799999237060547,17.899999618530273,17.6299991607666,17.799999237060547,120000
2018-03-15,17.899999618530273,17.959999084472656,17.81999969482422,17.889999389648438,96700
2018-03-16,17.889999389648438,18.25,17.850000381469727,18.170000076293945,70400
2018-03-19,18.200000762939453,18.219999313354492,17.979999542236328,18.18000030517578,36500
2018-03-20,18.479999542236328,18.6299991607666,18.43000030517578,18.489999771118164,89000
2018-03-21,18.75,19.149999618530273,18.719999313354492,19.09000015258789,99200
2018-03-22,18.829999923706055,18.950000762939453,18.799999237060547,18.84000015258789,48300
2018-03-23,19.059999465942383,19.280000686645508,19.049999237060547,19.260000228881836,151700
2018-03-26,19.200000762939453,19.25,19.06999969482422,19.15999984741211,63600
2018-03-27,19.299999237060547,19.31999969482422,18.989999771118164,19.030000686645508,69100
2018-03-28,19.010000228881836,19.139999389648438,18.239999771118164,19.020000457763672,150200
2018-03-29,18.90999984741211,19.219999313354492,18.889999389648438,19.139999389648438,187400
2018-04-02,19.010000228881836,19.010000228881836,18.649999618530273,18.719999313354492,107400
2018-04-03,18.780000686645508,18.860000610351562,18.690000534057617,18.799999237060547,80000
2018-04-04,18.459999084472656,18.84000015258789,18.43000030517578,18.84000015258789,324300
2018-04-05,18.84000015258789,19.010000228881836,18.760000228881836,18.8799991607666,49100
2018-04-06,18.8700008392334,18.90999984741211,18.459999084472656,18.5,156700
2018-04-09,18.780000686645508,18.969999313354492,18.760000228881836,18.920000076293945,57100
2018-04-10,19.260000228881836,19.670000076293945,19.260000228881836,19.639999389648438,153900
2018-04-11,19.75,20.15999984741211,19.639999389648438,19.860000610351562,487400
2018-04-12,19.780000686645508,19.90999984741211,19.6200008392334,19.889999389648438,69900
2018-04-13,19.920000076293945,20.100000381469727,19.889999389648438,19.989999771118164,113100
2018-04-16,19.90999984741211,19.90999984741211,19.700000762939453,19.739999771118164,93100
2018-04-17,19.59000015258789,19.799999237060547,19.559999465942383,19.739999771118164,89800
2018-04-18,20.09000015258789,20.389999389648438,20.020000457763672,20.3700008392334,135700
2018-04-19,20.530000686645508,20.610000610351562,20.280000686645508,20.31999969482422,67300
2018-04-20,20.139999389648438,20.440000534057617,20.110000610351562,20.350000381469727,104500
2018-04-23,20.239999771118164,20.700000762939453,20.200000762939453,20.690000534057617,76700
2018-04-24,20.549999237060547,20.770000457763672,20.31999969482422,20.3799991607666,236800
2018-04-25,20.299999237060547,20.40999984741211,19.489999771118164,20.3799991607666,219300
2018-04-26,20.59000015258789,20.59000015258789,20.440000534057617,20.59000015258789,107600
2018-04-27,20.469999313354492,20.6299991607666,20.469999313354492,20.5,154000
2018-04-30,20.420000076293945,21.049999237060547,20.40999984741211,20.75,414100
2018-05-01,20.579999923706055,20.579999923706055,20.260000228881836,20.399999618530273,270000
2018-05-02,20.219999313354492,20.469999313354492,20.15999984741211,20.360000610351562,357400
2018-05-03,20.290000915527344,20.610000610351562,20.200000762939453,20.540000915527344,88900
2018-05-04,20.510000228881836,20.899999618530273,20.5,20.8799991607666,124900
2018-05-07,21.049999237060547,21.25,20.920000076293945,20.979999542236328,143000
2018-05-08,21.149999618530273,21.190000534057617,20.3799991607666,21.059999465942383,855800
2018-05-09,21.34000015258789,21.59000015258789,21.34000015258789,21.520000457763672,276200
2018-05-10,21.479999542236328,21.600000381469727,21.309999465942383,21.540000915527344,157100
2018-05-11,21.489999771118164,21.610000610351562,21.43000030517578,21.459999084472656,135600
2018-05-14,21.540000915527344,21.84000015258789,21.540000915527344,21.84000015258789,111700
2018-05-15,21.81999969482422,22.040000915527344,21.709999084472656,21.790000915527344,111300
2018-05-16,21.700000762939453,22.09000015258789,21.65999984741211,22.079999923706055,142400
2018-05-17,22.200000762939453,22.420000076293945,22.049999237060547,22.1299991607666,188600
2018-05-18,22.06999969482422,22.219999313354492,21.84000015258789,21.920000076293945,242900
2018-05-21,21.8799991607666,22.15999984741211,21.81999969482422,22.139999389648438,163700
2018-05-22,22.270000457763672,22.420000076293945,22.079999923706055,22.139999389648438,172700
2018-05-23,22.049999237060547,22.25,21.770000457763672,22.219999313354492,118100
2018-05-24,21.940000534057617,22.100000381469727,21.93000030517578,21.959999084472656,120000
2018-05-25,21.5,21.5,21.190000534057617,21.280000686645508,279600
2018-05-29,21.149999618530273,21.190000534057617,20.81999969482422,21.030000686645508,369200
2018-05-30,21.25,21.709999084472656,21.25,21.709999084472656,303300
2018-05-31,21.889999389648438,22.059999465942383,21.450000762939453,21.6299991607666,439400
2018-06-01,21.440000534057617,21.5,21.270000457763672,21.329999923706055,345900
2018-06-04,21.270000457763672,21.290000915527344,20.959999084472656,20.989999771118164,299800
2018-06-05,20.649999618530273,21.0,20.59000015258789,20.8700008392334,243800
2018-06-06,20.920000076293945,21.139999389648438,20.770000457763672,21.139999389648438,321700
2018-06-07,21.209999084472656,21.559999465942383,21.190000534057617,21.520000457763672,204600
2018-06-08,21.40999984741211,21.459999084472656,21.229999542236328,21.290000915527344,265300
2018-06-11,21.1299991607666,21.40999984741211,21.100000381469727,21.280000686645508,184300
2018-06-12,21.209999084472656,21.3700008392334,21.100000381469727,21.1200008392334,220400
2018-06-13,21.09000015258789,21.420000076293945,21.079999923706055,21.360000610351562,247500
2018-06-14,21.389999389648438,21.389999389648438,21.1200008392334,21.15999984741211,186800
2018-06-15,20.950000762939453,20.950000762939453,20.389999389648438,20.43000030517578,303900
2018-06-18,20.729999542236328,21.030000686645508,20.690000534057617,20.969999313354492,181500
2018-06-19,20.8799991607666,21.020000457763672,20.75,20.93000030517578,169700
2018-06-20,21.040000915527344,21.09000015258789,20.68000030517578,20.719999313354492,198800
2018-06-21,20.40999984741211,20.65999984741211,20.3799991607666,20.399999618530273,194800
2018-06-22,20.979999542236328,21.15999984741211,20.729999542236328,21.15999984741211,279900
2018-06-25,20.75,20.959999084472656,20.639999389648438,20.899999618530273,137500
2018-06-26,21.020000457763672,21.40999984741211,20.739999771118164,21.3700008392334,398200
2018-06-27,21.56999969482422,21.860000610351562,21.56999969482422,21.6200008392334,506900
2018-06-28,21.75,21.90999984741211,21.639999389648438,21.709999084472656,246900
2018-06-29,21.989999771118164,22.290000915527344,21.979999542236328,22.18000030517578,726200
2018-07-02,22.010000228881836,22.020000457763672,21.649999618530273,21.65999984741211,329100
2018-07-03,21.940000534057617,22.010000228881836,21.5,21.639999389648438,325700
2018-07-05,21.899999618530273,22.010000228881836,21.68000030517578,21.780000686645508,271800
2018-07-06,21.510000228881836,21.670000076293945,21.479999542236328,21.6200008392334,242500
2018-07-09,21.799999237060547,21.950000762939453,21.700000762939453,21.93000030517578,233600
2018-07-10,22.239999771118164,22.290000915527344,22.0,22.1200008392334,525000
2018-07-11,21.6299991607666,21.81999969482422,20.489999771118164,20.75,1328100
2018-07-12,20.700000762939453,20.899999618530273,20.389999389648438,20.8700008392334,706000
2018-07-13,20.8799991607666,21.290000915527344,20.860000610351562,21.020000457763672,315600
2018-07-16,20.56999969482422,20.600000381469727,20.06999969482422,20.15999984741211,594600
2018-07-17,20.1299991607666,20.3700008392334,20.09000015258789,20.190000534057617,189100
2018-07-18,20.06999969482422,20.549999237060547,20.0,20.440000534057617,282400
2018-07-19,20.43000030517578,20.68000030517578,20.15999984741211,20.34000015258789,354600
2018-07-20,20.530000686645508,20.540000915527344,20.360000610351562,20.450000762939453,459300
2018-07-23,20.68000030517578,20.770000457763672,20.40999984741211,20.559999465942383,259100
2018-07-24,20.549999237060547,20.829999923706055,20.549999237060547,20.639999389648438,218600
2018-07-25,20.770000457763672,20.969999313354492,20.200000762939453,20.8799991607666,243100
2018-07-26,20.84000015258789,21.09000015258789,20.84000015258789,21.059999465942383,233400
2018-07-27,21.06999969482422,21.1200008392334,20.850000381469727,20.979999542236328,195100
2018-07-30,21.18000030517578,21.229999542236328,21.110000610351562,21.1299991607666,166800
2018-07-31,21.010000228881836,21.020000457763672,20.790000915527344,20.81999969482422,555400
2018-08-01,20.440000534057617,20.59000015258789,20.229999542236328,20.329999923706055,269600
2018-08-02,20.229999542236328,20.6200008392334,20.200000762939453,20.600000381469727,254700
2018-08-03,20.229999542236328,20.6200008392334,20.229999542236328,20.559999465942383,280100
2018-08-06,20.770000457763672,20.8700008392334,20.59000015258789,20.649999618530273,206200
2018-08-07,20.889999389648438,20.959999084472656,20.799999237060547,20.8799991607666,151600
2018-08-08,20.75,20.75,20.100000381469727,20.270000457763672,366600
2018-08-09,20.329999923706055,20.43000030517578,20.170000076293945,20.18000030517578,254200
2018-08-10,20.270000457763672,20.5,20.260000228881836,20.440000534057617,164000
2018-08-13,20.3799991607666,20.450000762939453,19.920000076293945,20.40999984741211,242300
2018-08-14,20.709999084472656,20.709999084472656,20.270000457763672,20.3700008392334,257200
2018-08-15,20.110000610351562,20.110000610351562,19.719999313354492,19.829999923706055,311100
2018-08-16,19.899999618530273,20.030000686645508,19.829999923706055,20.0,120000
2018-08-17,20.309999465942383,20.309999465942383,20.030000686645508,20.110000610351562,71500
2018-08-20,20.200000762939453,20.389999389648438,20.170000076293945,20.25,74600
2018-08-21,20.440000534057617,20.450000762939453,20.309999465942383,20.350000381469727,60400
2018-08-22,20.780000686645508,21.020000457763672,20.639999389648438,20.959999084472656,153300
2018-08-23,20.889999389648438,21.0,20.84000015258789,21.0,76000
2018-08-24,21.31999969482422,21.43000030517578,21.139999389648438,21.219999313354492,137800
2018-08-27,21.350000381469727,21.40999984741211,21.25,21.40999984741211,60600
2018-08-28,21.520000457763672,21.530000686645508,21.260000228881836,21.31999969482422,108500
2018-08-29,21.450000762939453,21.709999084472656,21.3700008392334,21.700000762939453,194900
2018-08-30,21.790000915527344,21.8799991607666,21.68000030517578,21.719999313354492,179000
2018-08-31,21.75,21.829999923706055,21.670000076293945,21.700000762939453,98500
2018-09-04,22.010000228881836,22.059999465942383,21.649999618530273,21.719999313354492,167100
2018-09-05,21.700000762939453,21.760000228881836,21.510000228881836,21.59000015258789,180500
2018-09-06,21.68000030517578,21.700000762939453,21.139999389648438,21.43000030517578,246800
2018-09-07,21.260000228881836,21.530000686645508,21.219999313354492,21.530000686645508,156300
2018-09-10,21.68000030517578,21.75,21.5,21.6299991607666,63200
2018-09-11,21.75,22.149999618530273,21.719999313354492,22.139999389648438,143200
2018-09-12,22.219999313354492,22.389999389648438,22.190000534057617,22.270000457763672,202000
2018-09-13,22.100000381469727,22.170000076293945,21.770000457763672,21.899999618530273,171700
2018-09-14,21.8700008392334,22.06999969482422,21.639999389648438,21.850000381469727,175300
2018-09-17,21.989999771118164,22.049999237060547,21.739999771118164,21.799999237060547,93500
2018-09-18,22.06999969482422,22.280000686645508,21.979999542236328,22.09000015258789,95200
2018-09-19,22.010000228881836,22.209999084472656,22.010000228881836,22.149999618530273,112600
2018-09-20,22.190000534057617,22.209999084472656,21.969999313354492,22.0,209900
2018-09-21,22.270000457763672,22.3700008392334,21.899999618530273,22.010000228881836,205700
2018-09-24,22.459999084472656,22.729999542236328,22.43000030517578,22.719999313354492,122600
2018-09-25,22.8700008392334,23.0,22.799999237060547,22.850000381469727,96500
2018-09-26,22.729999542236328,22.899999618530273,22.610000610351562,22.729999542236328,124700
2018-09-27,22.8799991607666,22.93000030517578,22.760000228881836,22.899999618530273,72800
2018-09-28,23.040000915527344,23.469999313354492,23.020000457763672,23.31999969482422,243000
2018-10-01,23.40999984741211,24.040000915527344,23.34000015258789,23.940000534057617,216500
2018-10-02,23.940000534057617,24.020000457763672,23.780000686645508,23.809999465942383,130900
2018-10-03,23.84000015258789,24.40999984741211,23.450000762939453,24.209999084472656,286400
2018-10-04,24.190000534057617,24.200000762939453,23.690000534057617,23.84000015258789,251500
2018-10-05,23.770000457763672,23.920000076293945,23.6200008392334,23.670000076293945,150500
2018-10-08,23.440000534057617,23.6299991607666,23.40999984741211,23.6200008392334,129600
2018-10-09,23.809999465942383,24.049999237060547,23.600000381469727,23.940000534057617,181000
2018-10-10,23.81999969482422,23.81999969482422,23.25,23.280000686645508,195600
2018-10-11,22.969999313354492,23.030000686645508,22.469999313354492,22.559999465942383,267500
2018-10-12,22.780000686645508,22.780000686645508,22.309999465942383,22.700000762939453,204400
2018-10-15,22.719999313354492,22.760000228881836,22.489999771118164,22.729999542236328,182400
2018-10-16,22.6200008392334,23.010000228881836,22.559999465942383,22.899999618530273,426300
2018-10-17,22.75,22.760000228881836,22.299999237060547,22.6299991607666,253400
2018-10-18,22.229999542236328,22.5,22.190000534057617,22.350000381469727,273800
2018-10-19,22.59000015258789,22.739999771118164,22.399999618530273,22.510000228881836,141600
2018-10-22,22.3700008392334,22.579999923706055,22.260000228881836,22.579999923706055,94000
2018-10-23,21.979999542236328,22.030000686645508,21.440000534057617,21.549999237060547,226900
2018-10-24,21.739999771118164,21.920000076293945,21.0,21.3799991607666,341900
2018-10-25,21.6299991607666,21.809999465942383,21.600000381469727,21.649999618530273,325700
2018-10-26,21.579999923706055,22.06999969482422,21.510000228881836,22.020000457763672,346600
2018-10-29,21.8799991607666,22.010000228881836,21.700000762939453,21.729999542236328,642300
2018-10-30,21.3700008392334,21.770000457763672,21.34000015258789,21.530000686645508,411100
2018-10-31,21.459999084472656,21.670000076293945,21.170000076293945,21.190000534057617,429400
2018-11-01,21.219999313354492,21.219999313354492,20.56999969482422,20.59000015258789,675000
2018-11-02,20.559999465942383,20.719999313354492,20.450000762939453,20.559999465942383,532100
2018-11-05,20.889999389648438,21.0,20.5,20.5,387900
2018-11-06,20.68000030517578,20.719999313354492,20.18000030517578,20.40999984741211,459100
2018-11-07,20.6200008392334,20.690000534057617,20.219999313354492,20.399999618530273,577500
2018-11-08,20.270000457763672,20.3700008392334,19.989999771118164,20.0,492600
2018-11-09,19.729999542236328,19.959999084472656,19.6200008392334,19.75,547000
2018-11-12,20.06999969482422,20.200000762939453,19.530000686645508,19.59000015258789,598900
2018-11-13,19.450000762939453,19.5,18.329999923706055,18.469999313354492,1939200
2018-11-14,18.950000762939453,19.170000076293945,18.68000030517578,18.739999771118164,856700
2018-11-15,18.889999389648438,19.100000381469727,18.81999969482422,18.81999969482422,612300
2018-11-16,19.270000457763672,19.3799991607666,18.739999771118164,18.989999771118164,678000
2018-11-19,18.75,19.049999237060547,18.520000457763672,18.959999084472656,400900
2018-11-20,18.559999465942383,18.649999618530273,17.510000228881836,17.719999313354492,1169700
2018-11-21,17.989999771118164,18.290000915527344,17.799999237060547,17.979999542236328,570800
2018-11-23,16.940000534057617,16.979999542236328,16.559999465942383,16.860000610351562,563000
2018-11-26,17.049999237060547,17.270000457763672,17.049999237060547,17.149999618530273,252200
2018-11-27,17.149999618530273,17.360000610351562,16.690000534057617,17.149999618530273,633500
2018-11-28,16.93000030517578,17.18000030517578,16.6200008392334,16.690000534057617,882500
2018-11-29,16.8700008392334,17.139999389648438,16.780000686645508,16.8799991607666,620800
2018-11-30,16.600000381469727,16.950000762939453,16.399999618530273,16.709999084472656,791100
2018-12-03,17.459999084472656,17.489999771118164,17.1200008392334,17.489999771118164,489600
2018-12-04,17.579999923706055,17.719999313354492,17.389999389648438,17.399999618530273,635000
2018-12-06,16.940000534057617,17.1299991607666,16.549999237060547,17.010000228881836,740600
2018-12-07,17.739999771118164,17.979999542236328,17.329999923706055,17.3799991607666,377400
2018-12-10,17.1200008392334,17.34000015258789,16.84000015258789,16.90999984741211,211200
2018-12-11,17.200000762939453,17.270000457763672,16.90999984741211,17.059999465942383,308600
2018-12-12,17.18000030517578,17.329999923706055,16.950000762939453,16.979999542236328,180600
2018-12-13,16.899999618530273,17.510000228881836,16.860000610351562,17.440000534057617,325500
2018-12-14,17.270000457763672,17.280000686645508,16.940000534057617,17.0,333100
2018-12-17,17.100000381469727,17.139999389648438,16.56999969482422,16.610000610351562,314300
2018-12-18,16.59000015258789,16.600000381469727,15.779999732971191,15.859999656677246,409000
2018-12-19,16.049999237060547,16.399999618530273,15.920000076293945,16.020000457763672,405200
2018-12-20,15.770000457763672,15.960000038146973,15.220000267028809,15.220000267028809,434500
2018-12-21,15.149999618530273,15.399999618530273,15.069999694824219,15.170000076293945,331900
2018-12-24,15.1899995803833,15.210000038146973,14.680000305175781,14.699999809265137,153200
2018-12-26,14.59000015258789,15.680000305175781,14.579999923706055,15.670000076293945,591700
2018-12-27,15.149999618530273,15.260000228881836,14.819999694824219,15.170000076293945,322600
2018-12-28,14.979999542236328,15.100000381469727,14.710000038146973,14.989999771118164,305600
2018-12-31,15.170000076293945,15.369999885559082,14.869999885559082,15.329999923706055,260300
2019-01-02,14.989999771118164,15.960000038146973,14.930000305175781,15.5600004196167,494800
2019-01-03,15.8100004196167,15.850000381469727,15.369999885559082,15.779999732971191,251700
2019-01-04,16.18000030517578,16.450000762939453,15.989999771118164,16.18000030517578,187400
2019-01-07,16.3799991607666,16.6200008392334,16.18000030517578,16.260000228881836,281300
2019-01-08,16.440000534057617,16.6200008392334,16.31999969482422,16.559999465942383,353300
2019-01-09,17.0,17.40999984741211,16.829999923706055,17.329999923706055,485800
2019-01-10,17.170000076293945,17.479999542236328,17.1299991607666,17.389999389648438,399700
2019-01-11,17.170000076293945,17.31999969482422,16.969999313354492,17.06999969482422,354700
2019-01-14,16.989999771118164,17.079999923706055,16.639999389648438,16.68000030517578,356200
2019-01-15,16.90999984741211,17.18000030517578,16.899999618530273,17.1200008392334,354900
2019-01-16,17.1200008392334,17.34000015258789,16.959999084472656,17.34000015258789,333900
2019-01-17,17.1299991607666,17.3700008392334,17.010000228881836,17.270000457763672,351200
2019-01-18,17.479999542236328,17.780000686645508,17.399999618530273,17.670000076293945,300100
2019-01-22,17.3799991607666,17.389999389648438,17.1200008392334,17.360000610351562,374300
2019-01-23,17.459999084472656,17.459999084472656,17.020000457763672,17.239999771118164,330900
2019-01-24,17.200000762939453,17.3799991607666,17.139999389648438,17.280000686645508,185700
2019-01-25,17.309999465942383,17.479999542236328,17.260000228881836,17.3799991607666,172600
2019-01-28,17.0,17.030000686645508,16.809999465942383,16.93000030517578,279400
2019-01-29,17.200000762939453,17.440000534057617,17.200000762939453,17.270000457763672,399500
2019-01-30,17.5,17.670000076293945,17.3799991607666,17.43000030517578,332600
2019-01-31,17.540000915527344,17.65999984741211,17.15999984741211,17.290000915527344,331100
2019-02-01,17.399999618530273,17.809999465942383,17.399999618530273,17.780000686645508,225200
2019-02-04,17.540000915527344,17.75,17.34000015258789,17.739999771118164,181800
2019-02-05,17.469999313354492,17.760000228881836,17.469999313354492,17.540000915527344,182600
2019-02-06,17.469999313354492,17.760000228881836,17.420000076293945,17.719999313354492,215600
2019-02-07,17.700000762939453,17.739999771118164,17.15999984741211,17.450000762939453,249300
2019-02-08,17.610000610351562,17.639999389648438,17.350000381469727,17.56999969482422,213300
2019-02-11,17.360000610351562,17.510000228881836,17.239999771118164,17.479999542236328,194100
2019-02-12,17.8700008392334,17.90999984741211,17.6200008392334,17.670000076293945,215000
2019-02-13,17.90999984741211,18.100000381469727,17.90999984741211,18.010000228881836,355500
2019-02-14,18.059999465942383,18.31999969482422,17.920000076293945,18.299999237060547,324600
2019-02-15,18.549999237060547,18.790000915527344,18.5,18.770000457763672,295500
2019-02-19,18.610000610351562,18.84000015258789,18.59000015258789,18.829999923706055,834500
2019-02-20,18.700000762939453,19.100000381469727,18.690000534057617,18.979999542236328,128300
2019-02-21,18.969999313354492,19.06999969482422,18.93000030517578,19.0,111100
2019-02-22,19.1200008392334,19.170000076293945,18.989999771118164,19.0,114300
2019-02-25,18.68000030517578,18.729999542236328,18.329999923706055,18.350000381469727,214600
2019-02-26,18.43000030517578,18.6200008392334,18.43000030517578,18.579999923706055,453200
2019-02-27,18.719999313354492,18.940000534057617,18.639999389648438,18.829999923706055,339500
2019-02-28,18.760000228881836,18.920000076293945,18.709999084472656,18.790000915527344,303200
2019-03-01,18.770000457763672,18.81999969482422,18.309999465942383,18.389999389648438,402500
2019-03-04,18.670000076293945,18.790000915527344,18.440000534057617,18.59000015258789,313700
2019-03-05,18.65999984741211,18.700000762939453,18.5,18.670000076293945,329400
2019-03-06,18.610000610351562,18.739999771118164,18.5,18.670000076293945,466300
2019-03-07,18.81999969482422,18.84000015258789,18.639999389648438,18.729999542236328,286500
2019-03-08,18.280000686645508,18.65999984741211,18.149999618530273,18.639999389648438,492500
2019-03-11,18.8700008392334,18.90999984741211,18.719999313354492,18.889999389648438,351400
2019-03-12,19.010000228881836,19.040000915527344,18.799999237060547,18.889999389648438,285900
2019-03-13,19.020000457763672,19.190000534057617,18.979999542236328,19.170000076293945,294700
2019-03-14,19.219999313354492,19.260000228881836,19.0,19.030000686645508,301000
2019-03-15,18.809999465942383,19.049999237060547,18.739999771118164,19.0,346200
2019-03-18,19.06999969482422,19.170000076293945,19.020000457763672,19.100000381469727,165700
2019-03-19,19.229999542236328,19.260000228881836,19.020000457763672,19.110000610351562,276900
2019-03-20,19.149999618530273,19.420000076293945,19.139999389648438,19.360000610351562,265200
2019-03-21,19.350000381469727,19.389999389648438,19.170000076293945,19.18000030517578,304800
2019-03-22,18.979999542236328,18.979999542236328,18.760000228881836,18.93000030517578,352500
2019-03-25,18.860000610351562,19.110000610351562,18.809999465942383,19.0,160100
2019-03-26,19.239999771118164,19.260000228881836,19.079999923706055,19.190000534057617,127800
2019-03-27,19.229999542236328,19.239999771118164,18.940000534057617,19.100000381469727,240000
2019-03-28,18.809999465942383,19.100000381469727,18.809999465942383,19.100000381469727,137300
2019-03-29,19.299999237060547,19.309999465942383,19.1299991607666,19.219999313354492,174500
2019-04-01,19.459999084472656,19.670000076293945,19.389999389648438,19.639999389648438,168900
2019-04-02,19.610000610351562,19.770000457763672,19.600000381469727,19.729999542236328,152700
2019-04-03,19.760000228881836,19.809999465942383,19.549999237060547,19.739999771118164,233400
2019-04-04,19.739999771118164,19.90999984741211,19.65999984741211,19.690000534057617,209800
2019-04-05,19.760000228881836,20.040000915527344,19.760000228881836,20.040000915527344,223400
2019-04-08,20.1200008392334,20.239999771118164,20.09000015258789,20.219999313354492,195600
2019-04-09,20.1299991607666,20.139999389648438,20.0,20.09000015258789,112900
2019-04-10,20.139999389648438,20.40999984741211,20.139999389648438,20.3700008392334,219400
2019-04-11,20.280000686645508,20.31999969482422,20.079999923706055,20.18000030517578,182200
2019-04-12,20.34000015258789,20.43000030517578,20.280000686645508,20.350000381469727,66500
2019-04-15,20.239999771118164,20.31999969482422,20.190000534057617,20.270000457763672,117500
2019-04-16,20.25,20.43000030517578,20.1299991607666,20.399999618530273,103900
2019-04-17,20.40999984741211,20.469999313354492,20.329999923706055,20.3799991607666,148600
2019-04-18,20.459999084472656,20.479999542236328,20.3700008392334,20.469999313354492,100600
2019-04-22,20.959999084472656,21.18000030517578,20.950000762939453,21.059999465942383,316300
2019-04-23,21.110000610351562,21.239999771118164,21.079999923706055,21.18000030517578,164700
2019-04-24,21.209999084472656,21.229999542236328,21.100000381469727,21.15999984741211,104700
2019-04-25,21.290000915527344,21.309999465942383,21.030000686645508,21.079999923706055,255100
2019-04-26,20.850000381469727,20.850000381469727,20.25,20.40999984741211,599700
2019-04-29,20.520000457763672,20.649999618530273,20.43000030517578,20.510000228881836,260000
2019-04-30,20.690000534057617,20.760000228881836,20.530000686645508,20.649999618530273,210800
2019-05-01,20.709999084472656,20.760000228881836,20.469999313354492,20.68000030517578,262800
2019-05-02,20.309999465942383,20.3700008392334,19.989999771118164,20.219999313354492,525900
2019-05-03,20.280000686645508,20.510000228881836,20.270000457763672,20.299999237060547,177100
2019-05-06,20.260000228881836,20.600000381469727,20.219999313354492,20.549999237060547,194900
2019-05-07,20.209999084472656,20.239999771118164,19.90999984741211,19.959999084472656,463400
2019-05-08,19.969999313354492,20.290000915527344,19.950000762939453,20.1200008392334,366400
2019-05-09,20.110000610351562,20.209999084472656,19.920000076293945,20.139999389648438,424200
2019-05-10,20.200000762939453,20.360000610351562,20.170000076293945,20.270000457763672,205100
2019-05-13,20.770000457763672,20.81999969482422,20.020000457763672,20.049999237060547,778700
2019-05-14,20.3799991607666,20.559999465942383,20.329999923706055,20.43000030517578,347000
2019-05-15,20.3700008392334,20.729999542236328,20.3700008392334,20.65999984741211,345000
2019-05-16,20.8799991607666,21.049999237060547,20.829999923706055,20.8799991607666,382500
2019-05-17,20.81999969482422,20.889999389648438,20.6200008392334,20.700000762939453,322400
2019-05-20,20.809999465942383,20.920000076293945,20.579999923706055,20.690000534057617,281800
2019-05-21,20.68000030517578,20.770000457763672,20.579999923706055,20.719999313354492,159100
2019-05-22,20.59000015258789,20.65999984741211,20.200000762939453,20.290000915527344,354300
2019-05-23,19.809999465942383,19.809999465942383,19.170000076293945,19.389999389648438,394700
2019-05-24,19.600000381469727,19.739999771118164,19.270000457763672,19.729999542236328,509700
2019-05-28,20.040000915527344,20.049999237060547,19.860000610351562,19.889999389648438,416500
2019-05-29,19.600000381469727,19.799999237060547,19.420000076293945,19.75,791100
2019-05-30,19.639999389648438,19.649999618530273,18.90999984741211,18.969999313354492,601800
2019-05-31,18.5,18.6200008392334,17.860000610351562,17.920000076293945,1164000
2019-06-03,18.200000762939453,18.219999313354492,17.649999618530273,17.690000534057617,745200
2019-06-04,17.770000457763672,18.06999969482422,17.649999618530273,18.059999465942383,806600
2019-06-05,17.940000534057617,17.940000534057617,17.299999237060547,17.649999618530273,1405800
2019-06-06,17.68000030517578,18.149999618530273,17.530000686645508,18.1299991607666,1191300
2019-06-07,18.0,18.5,17.989999771118164,18.40999984741211,1027700
2019-06-10,18.360000610351562,18.530000686645508,18.06999969482422,18.139999389648438,706400
2019-06-11,18.200000762939453,18.25,18.059999465942383,18.149999618530273,476900
2019-06-12,17.829999923706055,17.8799991607666,17.350000381469727,17.399999618530273,514800
2019-06-13,18.149999618530273,18.149999618530273,17.709999084472656,17.860000610351562,1087000
2019-06-14,17.969999313354492,18.209999084472656,17.889999389648438,18.06999969482422,620300
2019-06-17,17.940000534057617,18.079999923706055,17.68000030517578,17.760000228881836,416100
2019-06-18,17.860000610351562,18.31999969482422,17.84000015258789,18.15999984741211,529900
2019-06-19,17.940000534057617,18.239999771118164,17.93000030517578,18.219999313354492,688800
2019-06-20,18.68000030517578,18.940000534057617,18.56999969482422,18.8700008392334,615900
2019-06-21,18.959999084472656,19.1299991607666,18.959999084472656,19.100000381469727,624700
2019-06-24,19.010000228881836,19.020000457763672,18.729999542236328,18.969999313354492,571800
2019-06-25,19.030000686645508,19.110000610351562,18.93000030517578,19.010000228881836,765900
2019-06-26,19.270000457763672,19.5,19.239999771118164,19.34000015258789,730100
2019-06-27,19.389999389648438,19.479999542236328,19.309999465942383,19.34000015258789,415200
2019-06-28,19.399999618530273,19.43000030517578,18.93000030517578,18.969999313354492,547900
2019-07-01,19.59000015258789,19.59000015258789,18.989999771118164,19.260000228881836,1082700
2019-07-02,19.18000030517578,19.18000030517578,18.399999618530273,18.5,2260200
2019-07-03,18.690000534057617,18.770000457763672,18.510000228881836,18.700000762939453,773400
2019-07-05,18.850000381469727,19.06999969482422,18.84000015258789,19.0,1017200
2019-07-08,19.079999923706055,19.25,18.860000610351562,18.8799991607666,1092400
2019-07-09,19.010000228881836,19.06999969482422,18.899999618530273,19.0,653200
2019-07-10,19.459999084472656,19.84000015258789,19.440000534057617,19.739999771118164,1021000
2019-07-11,19.81999969482422,19.8700008392334,19.649999618530273,19.739999771118164,612300
2019-07-12,19.739999771118164,19.799999237060547,19.670000076293945,19.739999771118164,619500
2019-07-15,19.899999618530273,19.899999618530273,19.549999237060547,19.549999237060547,859300
2019-07-16,19.65999984741211,19.829999923706055,18.8799991607666,19.209999084472656,1668200
2019-07-17,19.280000686645508,19.280000686645508,18.790000915527344,18.799999237060547,1217600
2019-07-18,18.84000015258789,18.84000015258789,18.139999389648438,18.479999542236328,1100500
2019-07-19,18.489999771118164,18.75,18.329999923706055,18.700000762939453,1049200
2019-07-22,18.649999618530273,18.809999465942383,18.6299991607666,18.780000686645508,258100
2019-07-23,18.770000457763672,19.0,18.670000076293945,19.0,328500
2019-07-24,18.979999542236328,19.209999084472656,18.579999923706055,18.729999542236328,1327000
2019-07-25,18.93000030517578,18.989999771118164,18.719999313354492,18.729999542236328,315000
2019-07-26,18.829999923706055,18.950000762939453,18.719999313354492,18.799999237060547,672400
2019-07-29,18.899999618530273,18.959999084472656,18.709999084472656,18.950000762939453,580100
2019-07-30,19.030000686645508,19.309999465942383,19.0,19.280000686645508,975900
2019-07-31,19.389999389648438,19.459999084472656,19.110000610351562,19.139999389648438,582900
2019-08-01,19.010000228881836,19.020000457763672,17.850000381469727,18.18000030517578,2306200
2019-08-02,18.65999984741211,18.670000076293945,18.229999542236328,18.25,1024700
2019-08-05,18.0,18.100000381469727,17.739999771118164,17.809999465942383,1903400
2019-08-06,17.940000534057617,17.959999084472656,17.489999771118164,17.56999969482422,1082500
2019-08-07,17.100000381469727,17.170000076293945,16.6200008392334,17.049999237060547,4010800
2019-08-08,17.010000228881836,17.219999313354492,16.90999984741211,17.139999389648438,813900
2019-08-09,17.469999313354492,17.579999923706055,17.34000015258789,17.420000076293945,660200
2019-08-12,17.5,17.510000228881836,17.329999923706055,17.40999984741211,396400
2019-08-13,17.3700008392334,18.290000915527344,17.360000610351562,18.239999771118164,1484200
2019-08-14,17.670000076293945,17.729999542236328,17.329999923706055,17.639999389648438,1073200
2019-08-15,17.290000915527344,17.43000030517578,17.209999084472656,17.350000381469727,1210600
2019-08-16,17.479999542236328,17.540000915527344,17.34000015258789,17.459999084472656,406500
2019-08-19,17.709999084472656,17.81999969482422,17.579999923706055,17.790000915527344,260900
2019-08-20,17.709999084472656,17.950000762939453,17.559999465942383,17.829999923706055,349300
2019-08-21,18.239999771118164,18.270000457763672,17.90999984741211,17.989999771118164,377600
2019-08-22,18.049999237060547,18.059999465942383,17.719999313354492,17.850000381469727,398600
2019-08-23,17.540000915527344,17.809999465942383,17.3799991607666,17.559999465942383,830900
2019-08-26,17.84000015258789,17.850000381469727,17.40999984741211,17.479999542236328,431100
2019-08-27,17.540000915527344,17.739999771118164,17.420000076293945,17.700000762939453,415000
2019-08-28,18.030000686645508,18.139999389648438,17.90999984741211,17.959999084472656,388500
2019-08-29,17.93000030517578,18.18000030517578,17.90999984741211,18.1200008392334,597600
2019-08-30,18.09000015258789,18.100000381469727,17.549999237060547,17.6200008392334,1054100
2019-09-03,17.239999771118164,17.520000457763672,17.18000030517578,17.360000610351562,686800
2019-09-04,17.8700008392334,18.290000915527344,17.8700008392334,18.239999771118164,777000
2019-09-05,18.420000076293945,18.719999313354492,18.200000762939453,18.25,1158100
2019-09-06,17.940000534057617,18.56999969482422,17.90999984741211,18.459999084472656,600700
2019-09-09,18.6299991607666,18.90999984741211,18.59000015258789,18.809999465942383,597000
2019-09-10,18.93000030517578,19.1299991607666,18.65999984741211,18.739999771118164,976100
2019-09-11,18.84000015258789,18.969999313354492,18.170000076293945,18.34000015258789,1040300
2019-09-12,17.770000457763672,18.149999618530273,17.75,17.84000015258789,1833800
2019-09-13,18.110000610351562,18.170000076293945,18.020000457763672,18.079999923706055,793600
2019-09-16,19.899999618530273,20.920000076293945,19.8700008392334,20.420000076293945,3149900
2019-09-17,20.3799991607666,20.389999389648438,19.170000076293945,19.25,3124800
2019-09-18,19.229999542236328,19.360000610351562,18.959999084472656,19.059999465942383,1538500
2019-09-19,19.40999984741211,19.489999771118164,19.270000457763672,19.3799991607666,1848900
2019-09-20,19.469999313354492,19.56999969482422,19.239999771118164,19.40999984741211,1428000
2019-09-23,19.350000381469727,19.469999313354492,19.219999313354492,19.350000381469727,1236600
2019-09-24,19.25,19.290000915527344,18.770000457763672,18.799999237060547,1455000
2019-09-25,18.510000228881836,18.790000915527344,18.420000076293945,18.760000228881836,1421800
2019-09-26,18.600000381469727,18.899999618530273,18.469999313354492,18.829999923706055,1347900
2019-09-27,18.489999771118164,18.8700008392334,18.43000030517578,18.6200008392334,1447900
2019-09-30,18.43000030517578,18.56999969482422,18.079999923706055,18.149999618530273,1744000
2019-10-01,18.299999237060547,18.34000015258789,17.84000015258789,17.989999771118164,1830900
2019-10-02,17.93000030517578,17.93000030517578,17.489999771118164,17.579999923706055,1475000
2019-10-03,17.43000030517578,17.709999084472656,17.149999618530273,17.610000610351562,1669900
2019-10-04,17.8799991607666,18.010000228881836,17.6200008392334,17.84000015258789,797500
2019-10-07,17.969999313354492,18.219999313354492,17.790000915527344,17.84000015258789,711500
2019-10-08,17.670000076293945,17.84000015258789,17.56999969482422,17.68000030517578,1295500
2019-10-09,18.06999969482422,18.1200008392334,17.75,17.809999465942383,917700
2019-10-10,17.989999771118164,18.1200008392334,17.860000610351562,18.110000610351562,676700
2019-10-11,18.190000534057617,18.530000686645508,18.190000534057617,18.489999771118164,1057100
2019-10-14,18.079999923706055,18.18000030517578,17.8799991607666,18.100000381469727,954000
2019-10-15,18.059999465942383,18.229999542236328,17.90999984741211,18.0,649700
2019-10-16,17.920000076293945,18.25,17.920000076293945,18.149999618530273,605600
2019-10-17,18.049999237060547,18.31999969482422,17.93000030517578,18.299999237060547,471200
2019-10-18,18.31999969482422,18.360000610351562,18.040000915527344,18.1200008392334,506300
2019-10-21,17.889999389648438,18.100000381469727,17.84000015258789,18.059999465942383,388700
2019-10-22,18.229999542236328,18.420000076293945,18.15999984741211,18.25,601100
2019-10-23,18.18000030517578,18.739999771118164,18.170000076293945,18.65999984741211,498900
2019-10-24,18.770000457763672,18.920000076293945,18.719999313354492,18.860000610351562,315400
2019-10-25,18.829999923706055,19.0,18.649999618530273,18.979999542236328,358700
2019-10-28,19.010000228881836,19.06999969482422,18.719999313354492,18.84000015258789,367600
2019-10-29,18.6200008392334,18.940000534057617,18.600000381469727,18.799999237060547,362400
2019-10-30,18.799999237060547,18.809999465942383,18.450000762939453,18.479999542236328,847700
2019-10-31,18.399999618530273,18.43000030517578,18.200000762939453,18.290000915527344,694600
2019-11-01,18.549999237060547,19.0,18.5,18.93000030517578,926400
2019-11-04,19.200000762939453,19.290000915527344,19.06999969482422,19.110000610351562,232000
2019-11-05,19.290000915527344,19.420000076293945,19.270000457763672,19.329999923706055,435000
2019-11-06,19.299999237060547,19.459999084472656,18.93000030517578,19.020000457763672,1121800
2019-11-07,19.200000762939453,19.329999923706055,19.06999969482422,19.100000381469727,897500
2019-11-08,18.790000915527344,19.270000457763672,18.65999984741211,19.25,739400
2019-11-11,18.979999542236328,19.290000915527344,18.979999542236328,19.1200008392334,449100
2019-11-12,19.219999313354492,19.31999969482422,19.0,19.06999969482422,403600
2019-11-13,18.950000762939453,19.280000686645508,18.950000762939453,19.219999313354492,671700
2019-11-14,19.360000610351562,19.389999389648438,19.110000610351562,19.18000030517578,436200
2019-11-15,19.139999389648438,19.549999237060547,19.139999389648438,19.469999313354492,427100
2019-11-18,19.290000915527344,19.329999923706055,19.049999237060547,19.1200008392334,253100
2019-11-19,18.899999618530273,18.969999313354492,18.670000076293945,18.719999313354492,217600
2019-11-20,18.899999618530273,19.299999237060547,18.850000381469727,19.190000534057617,409500
2019-11-21,19.350000381469727,19.649999618530273,19.34000015258789,19.579999923706055,197500
2019-11-22,19.6299991607666,19.65999984741211,19.329999923706055,19.530000686645508,257300
2019-11-25,19.440000534057617,19.579999923706055,19.149999618530273,19.149999618530273,182000
2019-11-26,19.6200008392334,19.739999771118164,19.510000228881836,19.739999771118164,248400
2019-11-27,19.68000030517578,19.770000457763672,19.5,19.670000076293945,270500
2019-11-29,19.40999984741211,19.43000030517578,18.860000610351562,18.950000762939453,333700
2019-12-02,19.219999313354492,19.270000457763672,18.969999313354492,19.0,539700
2019-12-03,18.920000076293945,19.219999313354492,18.84000015258789,19.040000915527344,1063700
2019-12-04,19.530000686645508,19.81999969482422,19.520000457763672,19.65999984741211,765300
2019-12-05,19.850000381469727,19.940000534057617,19.65999984741211,19.790000915527344,899600
2019-12-06,19.75,20.25,19.739999771118164,20.030000686645508,1277700
2019-12-09,19.989999771118164,20.1299991607666,19.989999771118164,20.020000457763672,179800
2019-12-10,20.030000686645508,20.15999984741211,19.979999542236328,20.110000610351562,143000
2019-12-11,19.950000762939453,20.030000686645508,19.68000030517578,19.920000076293945,224400
2019-12-12,20.020000457763672,20.239999771118164,19.979999542236328,20.09000015258789,269600
2019-12-13,20.18000030517578,20.540000915527344,20.149999618530273,20.239999771118164,325400
2019-12-16,20.450000762939453,20.489999771118164,20.389999389648438,20.389999389648438,134900
2019-12-17,20.469999313354492,20.68000030517578,20.469999313354492,20.6200008392334,122000
2019-12-18,20.530000686645508,20.729999542236328,20.510000228881836,20.65999984741211,199200
2019-12-19,20.690000534057617,20.850000381469727,20.690000534057617,20.770000457763672,107900
2019-12-20,20.709999084472656,20.719999313354492,20.549999237060547,20.639999389648438,131700
2019-12-23,20.6299991607666,20.809999465942383,20.600000381469727,20.799999237060547,135200
2019-12-24,20.84000015258789,20.959999084472656,20.84000015258789,20.920000076293945,37100
2019-12-26,21.0,21.15999984741211,21.0,21.1200008392334,71500
2019-12-27,21.149999618530273,21.229999542236328,21.040000915527344,21.18000030517578,105700
2019-12-30,21.31999969482422,21.360000610351562,20.940000534057617,21.079999923706055,156300
2019-12-31,20.889999389648438,21.139999389648438,20.829999923706055,20.850000381469727,103500
2020-01-02,20.950000762939453,21.049999237060547,20.829999923706055,20.969999313354492,93800
2020-01-03,21.75,21.84000015258789,21.469999313354492,21.729999542236328,592200
2020-01-06,21.959999084472656,21.979999542236328,21.6299991607666,21.68000030517578,400400
2020-01-07,21.559999465942383,21.690000534057617,21.459999084472656,21.649999618530273,163700
2020-01-08,21.59000015258789,21.6200008392334,20.600000381469727,21.010000228881836,577800
2020-01-09,20.700000762939453,20.850000381469727,20.469999313354492,20.760000228881836,312600
2020-01-10,20.700000762939453,20.780000686645508,20.56999969482422,20.610000610351562,212200
2020-01-13,20.520000457763672,20.530000686645508,20.270000457763672,20.399999618530273,163300
2020-01-14,20.510000228881836,20.610000610351562,20.43000030517578,20.459999084472656,171800
2020-01-15,20.389999389648438,20.399999618530273,20.149999618530273,20.329999923706055,179400
2020-01-16,20.420000076293945,20.59000015258789,20.40999984741211,20.489999771118164,179100
2020-01-17,20.559999465942383,20.639999389648438,20.440000534057617,20.600000381469727,155500
2020-01-21,20.5,20.6200008392334,20.43000030517578,20.459999084472656,169300
2020-01-22,20.200000762939453,20.200000762939453,19.969999313354492,20.030000686645508,199100
2020-01-23,19.559999465942383,19.729999542236328,19.43000030517578,19.65999984741211,274300
2020-01-24,19.3799991607666,19.399999618530273,19.09000015258789,19.280000686645508,132000
2020-01-27,18.719999313354492,18.950000762939453,18.6200008392334,18.700000762939453,133500
2020-01-28,18.739999771118164,19.040000915527344,18.68000030517578,18.90999984741211,104700
2020-01-29,19.0,19.0,18.75,18.850000381469727,178500
2020-01-30,18.420000076293945,18.639999389648438,18.229999542236328,18.6299991607666,249900
2020-01-31,18.209999084472656,18.43000030517578,17.969999313354492,18.190000534057617,346800
2020-02-03,17.920000076293945,18.040000915527344,17.399999618530273,17.450000762939453,401400
2020-02-04,17.68000030517578,17.75,17.299999237060547,17.3799991607666,330400
2020-02-05,17.8700008392334,18.1299991607666,17.670000076293945,17.790000915527344,349400
2020-02-06,17.559999465942383,17.799999237060547,17.43000030517578,17.709999084472656,319300
2020-02-07,17.530000686645508,17.700000762939453,17.43000030517578,17.520000457763672,362600
2020-02-10,17.290000915527344,17.3799991607666,17.059999465942383,17.18000030517578,295700
2020-02-11,17.540000915527344,17.540000915527344,17.299999237060547,17.399999618530273,291100
2020-02-12,18.010000228881836,18.040000915527344,17.780000686645508,17.979999542236328,322200
2020-02-13,18.030000686645508,18.239999771118164,17.979999542236328,18.15999984741211,335400
2020-02-14,18.420000076293945,18.469999313354492,18.209999084472656,18.399999618530273,315900
2020-02-18,18.149999618530273,18.549999237060547,18.149999618530273,18.5,313000
2020-02-19,18.8700008392334,19.040000915527344,18.719999313354492,18.940000534057617,186100
2020-02-20,19.079999923706055,19.219999313354492,18.959999084472656,18.989999771118164,274400
2020-02-21,18.600000381469727,18.729999542236328,18.479999542236328,18.670000076293945,148000
2020-02-24,17.850000381469727,18.100000381469727,17.6299991607666,17.950000762939453,206200
2020-02-25,17.940000534057617,17.959999084472656,17.43000030517578,17.459999084472656,177800
2020-02-26,17.40999984741211,17.65999984741211,16.920000076293945,17.06999969482422,353100
2020-02-27,16.389999389648438,16.860000610351562,16.280000686645508,16.610000610351562,408600
2020-02-28,16.139999389648438,16.229999542236328,15.8100004196167,16.18000030517578,478500
2020-03-02,16.489999771118164,17.020000457763672,16.270000457763672,17.020000457763672,401000
2020-03-03,17.1200008392334,17.399999618530273,16.549999237060547,16.799999237060547,806700
2020-03-04,17.09000015258789,17.09000015258789,16.489999771118164,16.649999618530273,687900
2020-03-05,16.489999771118164,16.579999923706055,16.059999465942383,16.15999984741211,519500
2020-03-06,15.59000015258789,15.630000114440918,14.600000381469727,14.739999771118164,862000
2020-03-09,11.539999961853027,12.100000381469727,11.350000381469727,11.510000228881836,2056100
2020-03-10,12.100000381469727,12.3100004196167,11.619999885559082,12.239999771118164,1428400
2020-03-11,11.75,11.84000015258789,11.430000305175781,11.670000076293945,1029400
2020-03-12,10.729999542236328,11.15999984741211,10.520000457763672,10.609999656677246,1884300
2020-03-13,11.069999694824219,11.6899995803833,10.710000038146973,11.260000228881836,2059900
2020-03-16,10.0,10.09000015258789,9.649999618530273,9.699999809265137,1604900
2020-03-17,9.720000267028809,9.960000038146973,9.279999732971191,9.319999694824219,1349300
2020-03-18,8.739999771118164,8.90999984741211,8.25,8.90999984741211,1448400
2020-03-19,8.579999923706055,9.489999771118164,8.229999542236328,8.84000015258789,1401800
2020-03-20,9.149999618530273,9.569999694824219,8.779999732971191,9.069999694824219,1206400
2020-03-23,8.720000267028809,9.0,8.380000114440918,8.949999809265137,841800
2020-03-24,9.300000190734863,9.319999694824219,8.890000343322754,9.039999961853027,959000
2020-03-25,8.84000015258789,9.239999771118164,8.720000267028809,9.180000305175781,1091500
2020-03-26,8.949999809265137,9.079999923706055,8.59000015258789,8.859999656677246,1624000
2020-03-27,8.5,8.539999961853027,8.239999771118164,8.460000038146973,1672500
2020-03-30,8.0,8.039999961853027,7.670000076293945,8.010000228881836,2681700
2020-03-31,8.15999984741211,8.15999984741211,7.869999885559082,7.889999866485596,2125100
2020-04-01,7.659999847412109,7.699999809265137,7.429999828338623,7.619999885559082,3705200
2020-04-02,8.069999694824219,9.5600004196167,7.860000133514404,9.0600004196167,5169400
2020-04-03,10.199999809265137,10.520000457763672,9.829999923706055,10.420000076293945,6397700
2020-04-06,10.010000228881836,10.210000038146973,9.65999984741211,10.020000457763672,1982600
2020-04-07,10.25,10.260000228881836,9.609999656677246,9.84000015258789,2512300
2020-04-08,9.739999771118164,10.239999771118164,9.550000190734863,10.199999809265137,2973800
2020-04-09,10.3100004196167,11.020000457763672,9.470000267028809,9.739999771118164,4841700
2020-04-13,9.569999694824219,9.829999923706055,9.489999771118164,9.720000267028809,1346800
2020-04-14,9.420000076293945,9.449999809265137,8.899999618530273,9.119999885559082,2351600
2020-04-15,8.5600004196167,8.670000076293945,8.229999542236328,8.5,3047900
2020-04-16,8.600000381469727,8.619999885559082,8.239999771118164,8.5600004196167,1898100
2020-04-17,8.449999809265137,8.65999984741211,8.430000305175781,8.579999923706055,1588700
2020-04-20,8.020000457763672,8.180000305175781,7.760000228881836,7.989999771118164,6213000
2020-04-21,6.519999980926514,6.860000133514404,5.96999979019165,6.420000076293945,12596800
2020-04-22,6.650000095367432,6.849999904632568,6.230000019073486,6.429999828338623,7187800
2020-04-23,6.829999923706055,6.989999771118164,6.420000076293945,6.610000133514404,5185800
2020-04-24,6.690000057220459,6.739999771118164,6.429999828338623,6.630000114440918,3406400
2020-04-27,6.090000152587891,6.139999866485596,5.929999828338623,6.079999923706055,3461700
2020-04-28,6.139999866485596,6.269999980926514,5.909999847412109,6.010000228881836,3445600
2020-04-29,6.449999809265137,6.630000114440918,6.320000171661377,6.389999866485596,3676900
2020-04-30,6.980000019073486,7.119999885559082,6.519999980926514,7.019999980926514,5364800
2020-05-01,7.039999961853027,7.090000152587891,6.829999923706055,7.0,2331300
2020-05-04,6.940000057220459,7.369999885559082,6.869999885559082,7.369999885559082,3145600
2020-05-05,7.889999866485596,8.220000267028809,7.840000152587891,8.210000038146973,5282800
2020-05-06,7.96999979019165,8.039999961853027,7.559999942779541,7.880000114440918,4748000
2020-05-07,8.289999961853027,8.329999923706055,7.670000076293945,7.679999828338623,3753100
2020-05-08,7.949999809265137,8.199999809265137,7.789999961853027,8.109999656677246,4087100
2020-05-11,8.130000114440918,8.1899995803833,7.739999771118164,7.940000057220459,2500300
2020-05-12,8.020000457763672,8.0600004196167,7.820000171661377,7.869999885559082,2581700
2020-05-13,7.920000076293945,8.039999961853027,7.610000133514404,7.710000038146973,2403400
2020-05-14,7.889999866485596,8.239999771118164,7.860000133514404,8.210000038146973,3027600
2020-05-15,8.399999618530273,8.630000114440918,8.199999809265137,8.630000114440918,3609100
2020-05-18,9.149999618530273,9.399999618530273,9.109999656677246,9.279999732971191,4202100
2020-05-19,9.220000267028809,9.319999694824219,9.020000457763672,9.140000343322754,2370200
2020-05-20,9.390000343322754,9.579999923706055,9.270000457763672,9.470000267028809,2496000
2020-05-21,9.6899995803833,9.699999809265137,9.430000305175781,9.539999961853027,2495700
2020-05-22,9.260000228881836,9.369999885559082,9.050000190734863,9.319999694824219,1831800
2020-05-26,9.579999923706055,9.65999984741211,9.369999885559082,9.5600004196167,2174400
2020-05-27,9.380000114440918,9.420000076293945,9.149999618530273,9.270000457763672,2885100
2020-05-28,9.270000457763672,9.569999694824219,9.149999618530273,9.369999885559082,2055900
2020-05-29,9.239999771118164,9.960000038146973,9.1899995803833,9.779999732971191,3200500
2020-06-01,9.770000457763672,10.109999656677246,9.739999771118164,10.079999923706055,3187000
2020-06-02,10.180000305175781,10.380000114440918,10.15999984741211,10.369999885559082,2393800
2020-06-03,10.270000457763672,10.470000267028809,10.140000343322754,10.3100004196167,3211300
2020-06-04,10.3100004196167,10.470000267028809,10.239999771118164,10.390000343322754,1826400
2020-06-05,10.920000076293945,11.079999923706055,10.899999618530273,11.010000228881836,2874300
2020-06-08,10.890000343322754,10.949999809265137,10.640000343322754,10.670000076293945,2626600
2020-06-09,10.539999961853027,10.789999961853027,10.5,10.710000038146973,2318600
2020-06-10,10.59000015258789,10.960000038146973,10.510000228881836,10.75,2196100
2020-06-11,10.199999809265137,10.3100004196167,9.869999885559082,9.989999771118164,4396000
2020-06-12,10.199999809265137,10.300000190734863,9.960000038146973,10.149999618530273,2054900
2020-06-15,9.829999923706055,10.420000076293945,9.800000190734863,10.369999885559082,2055900
2020-06-16,10.699999809265137,10.880000114440918,10.430000305175781,10.670000076293945,2182700
2020-06-17,10.609999656677246,10.710000038146973,10.5,10.569999694824219,1265500
2020-06-18,10.600000381469727,10.850000381469727,10.579999923706055,10.8100004196167,1310100
2020-06-19,11.09000015258789,11.180000305175781,10.699999809265137,10.970000267028809,1661600
2020-06-22,11.020000457763672,11.25,10.979999542236328,11.229999542236328,1225200
2020-06-23,11.350000381469727,11.40999984741211,11.079999923706055,11.109999656677246,1308000
2020-06-24,11.0,11.0600004196167,10.420000076293945,10.550000190734863,1957800
2020-06-25,10.529999732971191,10.84000015258789,10.489999771118164,10.8100004196167,1688000
2020-06-26,10.729999542236328,10.739999771118164,10.520000457763672,10.59000015258789,1419600
2020-06-29,10.75,10.949999809265137,10.65999984741211,10.899999618530273,1427800
2020-06-30,10.729999542236328,10.9399995803833,10.710000038146973,10.789999961853027,1029600
2020-07-01,10.90999984741211,11.020000457763672,10.779999732971191,10.9399995803833,2460400
2020-07-02,11.119999885559082,11.270000457763672,10.989999771118164,11.15999984741211,1600500
2020-07-06,11.180000305175781,11.350000381469727,11.180000305175781,11.220000267028809,947600
2020-07-07,11.199999809265137,11.329999923706055,11.15999984741211,11.170000076293945,695100
2020-07-08,11.260000228881836,11.329999923706055,11.1899995803833,11.279999732971191,912200
2020-07-09,11.270000457763672,11.279999732971191,10.949999809265137,11.020000457763672,1328100
2020-07-10,11.050000190734863,11.329999923706055,11.029999732971191,11.25,671000
2020-07-13,11.25,11.300000190734863,11.020000457763672,11.039999961853027,1062100
2020-07-14,10.960000038146973,11.260000228881836,10.960000038146973,11.180000305175781,822300
2020-07-15,11.239999771118164,11.430000305175781,11.170000076293945,11.380000114440918,2028300
2020-07-16,11.329999923706055,11.420000076293945,11.25,11.300000190734863,699200
2020-07-17,11.279999732971191,11.3100004196167,11.119999885559082,11.25,507700
2020-07-20,11.15999984741211,11.319999694824219,11.050000190734863,11.260000228881836,613200
2020-07-21,11.609999656677246,11.699999809265137,11.5,11.529999732971191,1212800
2020-07-22,11.4399995803833,11.59000015258789,11.399999618530273,11.5600004196167,580100
2020-07-23,11.479999542236328,11.569999694824219,11.289999961853027,11.390000343322754,1030700
2020-07-24,11.350000381469727,11.380000114440918,11.229999542236328,11.350000381469727,523200
2020-07-27,11.300000190734863,11.449999809265137,11.149999618530273,11.399999618530273,3338400
2020-07-28,11.329999923706055,11.369999885559082,11.260000228881836,11.3100004196167,628200
2020-07-29,11.430000305175781,11.489999771118164,11.390000343322754,11.449999809265137,864800
2020-07-30,11.25,11.319999694824219,10.829999923706055,11.270000457763672,3864100
2020-07-31,11.300000190734863,11.34000015258789,11.140000343322754,11.319999694824219,1913700
2020-08-03,11.34000015258789,11.529999732971191,11.300000190734863,11.390000343322754,1036700
2020-08-04,11.329999923706055,11.630000114440918,11.329999923706055,11.5,913400
2020-08-05,11.90999984741211,11.979999542236328,11.6899995803833,11.710000038146973,1238100
2020-08-06,11.829999923706055,11.859999656677246,11.680000305175781,11.720000267028809,644000
2020-08-07,11.579999923706055,11.609999656677246,11.5,11.59000015258789,918400
2020-08-10,11.680000305175781,11.739999771118164,11.619999885559082,11.670000076293945,701000
2020-08-11,11.819999694824219,11.850000381469727,11.520000457763672,11.529999732971191,855900
2020-08-12,11.760000228881836,11.829999923706055,11.699999809265137,11.75,633200
2020-08-13,11.720000267028809,11.770000457763672,11.640000343322754,11.699999809265137,382300
2020-08-14,11.609999656677246,11.65999984741211,11.550000190734863,11.640000343322754,478100
2020-08-17,11.579999923706055,11.779999732971191,11.579999923706055,11.75,723600
2020-08-18,11.65999984741211,11.800000190734863,11.640000343322754,11.710000038146973,383100
2020-08-19,11.680000305175781,11.779999732971191,11.630000114440918,11.729999542236328,453400
2020-08-20,11.510000228881836,11.670000076293945,11.4399995803833,11.670000076293945,2051500
2020-08-21,11.470000267028809,11.539999961853027,11.34000015258789,11.5,959400
2020-08-24,11.600000381469727,11.710000038146973,11.579999923706055,11.670000076293945,1580700
2020-08-25,11.890000343322754,11.90999984741211,11.800000190734863,11.880000114440918,1369400
2020-08-26,11.899999618530273,11.930000305175781,11.800000190734863,11.829999923706055,550300
2020-08-27,11.779999732971191,11.779999732971191,11.5600004196167,11.680000305175781,769700
2020-08-28,11.680000305175781,11.760000228881836,11.65999984741211,11.760000228881836,382600
2020-08-31,11.819999694824219,11.819999694824219,11.600000381469727,11.670000076293945,429300
2020-09-01,11.720000267028809,11.84000015258789,11.6899995803833,11.710000038146973,941200
2020-09-02,11.6899995803833,11.699999809265137,11.329999923706055,11.380000114440918,2544600
2020-09-03,11.119999885559082,11.34000015258789,11.069999694824219,11.279999732971191,1844400
2020-09-04,11.199999809265137,11.220000267028809,10.850000381469727,10.869999885559082,1988700
2020-09-08,10.289999961853027,10.319999694824219,10.09000015258789,10.210000038146973,2720300
2020-09-09,10.229999542236328,10.5600004196167,10.1899995803833,10.430000305175781,1189600
2020-09-10,10.380000114440918,10.460000038146973,10.1899995803833,10.199999809265137,3254400
2020-09-11,10.199999809265137,10.329999923706055,10.15999984741211,10.239999771118164,774600
2020-09-14,10.140000343322754,10.210000038146973,10.079999923706055,10.15999984741211,771900
2020-09-15,10.199999809265137,10.460000038146973,10.180000305175781,10.399999618530273,1187100
2020-09-16,10.649999618530273,10.850000381469727,10.59000015258789,10.829999923706055,1051600
2020-09-17,10.779999732971191,11.140000343322754,10.75,11.079999923706055,1597700
2020-09-18,11.050000190734863,11.140000343322754,10.9399995803833,11.010000228881836,880800
2020-09-21,10.8100004196167,10.859999656677246,10.5,10.6899995803833,1167900
2020-09-22,10.720000267028809,10.789999961853027,10.550000190734863,10.670000076293945,420500
2020-09-23,10.720000267028809,10.890000343322754,10.600000381469727,10.609999656677246,1259100
2020-09-24,10.6899995803833,10.75,10.619999885559082,10.699999809265137,666200
2020-09-25,10.65999984741211,10.739999771118164,10.630000114440918,10.6899995803833,404100
2020-09-28,10.720000267028809,10.890000343322754,10.65999984741211,10.850000381469727,412200
2020-09-29,10.699999809265137,10.710000038146973,10.34000015258789,10.449999809265137,743500
2020-09-30,10.510000228881836,10.739999771118164,10.5,10.649999618530273,434800
2020-10-01,10.420000076293945,10.470000267028809,10.109999656677246,10.34000015258789,698000
2020-10-02,9.859999656677246,10.09000015258789,9.819999694824219,9.90999984741211,1323100
2020-10-05,10.369999885559082,10.569999694824219,10.329999923706055,10.489999771118164,1060300
2020-10-06,10.760000228881836,10.829999923706055,10.630000114440918,10.65999984741211,868600
2020-10-07,10.59000015258789,10.65999984741211,10.470000267028809,10.649999618530273,479300
2020-10-08,10.880000114440918,10.989999771118164,10.8100004196167,10.979999542236328,657600
2020-10-09,10.920000076293945,11.010000228881836,10.779999732971191,10.8100004196167,272400
2020-10-12,10.699999809265137,10.699999809265137,10.460000038146973,10.569999694824219,991900
2020-10-13,10.710000038146973,10.779999732971191,10.630000114440918,10.739999771118164,285500
2020-10-14,10.920000076293945,10.979999542236328,10.850000381469727,10.960000038146973,880900
2020-10-15,10.609999656677246,10.930000305175781,10.59000015258789,10.920000076293945,511600
2020-10-16,10.770000457763672,10.890000343322754,10.699999809265137,10.8100004196167,383700
2020-10-19,10.829999923706055,10.890000343322754,10.699999809265137,10.710000038146973,423000
2020-10-20,10.670000076293945,10.9399995803833,10.670000076293945,10.84000015258789,394200
2020-10-21,10.720000267028809,10.779999732971191,10.489999771118164,10.550000190734863,768600
2020-10-22,10.619999885559082,10.800000190734863,10.619999885559082,10.729999542236328,416500
2020-10-23,10.739999771118164,10.75,10.479999542236328,10.529999732971191,632400
2020-10-26,10.34000015258789,10.359999656677246,10.170000076293945,10.220000267028809,914600
2020-10-27,10.300000190734863,10.489999771118164,10.270000457763672,10.40999984741211,583000
2020-10-28,9.970000267028809,10.0,9.84000015258789,9.930000305175781,1118600
2020-10-29,9.399999618530273,9.65999984741211,9.34000015258789,9.619999885559082,1181400
2020-10-30,9.489999771118164,9.539999961853027,9.399999618530273,9.479999542236328,766900
2020-11-02,9.449999809265137,9.859999656677246,9.4399995803833,9.84000015258789,914500
2020-11-03,10.069999694824219,10.100000381469727,9.899999618530273,10.010000228881836,606200
2020-11-04,10.170000076293945,10.350000381469727,10.029999732971191,10.300000190734863,646600
2020-11-05,10.289999961853027,10.399999618530273,10.170000076293945,10.199999809265137,649500
2020-11-06,10.100000381469727,10.100000381469727,9.859999656677246,9.949999809265137,652100
2020-11-09,10.75,10.829999923706055,10.5600004196167,10.569999694824219,1951500
2020-11-10,10.770000457763672,10.949999809265137,10.720000267028809,10.930000305175781,1689600
2020-11-11,11.220000267028809,11.25,10.949999809265137,10.989999771118164,873300
2020-11-12,11.050000190734863,11.140000343322754,10.850000381469727,10.869999885559082,677300
2020-11-13,10.829999923706055,10.84000015258789,10.699999809265137,10.720000267028809,496700
2020-11-16,11.100000381469727,11.15999984741211,10.949999809265137,10.989999771118164,751300
2020-11-17,10.869999885559082,11.029999732971191,10.819999694824219,10.979999542236328,550500
2020-11-18,11.079999923706055,11.210000038146973,11.0600004196167,11.069999694824219,681700
2020-11-19,11.0600004196167,11.130000114440918,10.989999771118164,11.100000381469727,403700
2020-11-20,11.100000381469727,11.289999961853027,11.09000015258789,11.260000228881836,554600
2020-11-23,11.390000343322754,11.5,11.329999923706055,11.420000076293945,925500
2020-11-24,11.670000076293945,11.970000267028809,11.670000076293945,11.930000305175781,1349900
2020-11-25,12.050000190734863,12.210000038146973,11.970000267028809,12.130000114440918,962600
2020-11-27,12.0,12.050000190734863,11.960000038146973,12.020000457763672,351100
2020-11-30,11.949999809265137,12.010000228881836,11.789999961853027,11.920000076293945,1150000
2020-12-01,11.890000343322754,11.90999984741211,11.6899995803833,11.819999694824219,583400
2020-12-02,11.84000015258789,12.15999984741211,11.819999694824219,12.0,1050600
2020-12-03,12.010000228881836,12.199999809265137,12.0,12.15999984741211,791200
2020-12-04,12.180000305175781,12.319999694824219,12.180000305175781,12.239999771118164,869600
2020-12-07,12.170000076293945,12.329999923706055,12.140000343322754,12.170000076293945,470400
2020-12-08,12.119999885559082,12.220000267028809,12.0600004196167,12.210000038146973,409300
2020-12-09,12.279999732971191,12.329999923706055,12.069999694824219,12.199999809265137,1150400
2020-12-10,12.420000076293945,12.739999771118164,12.420000076293945,12.5600004196167,1283900
2020-12-11,12.510000228881836,12.550000190734863,12.40999984741211,12.479999542236328,479900
2020-12-14,12.550000190734863,12.5600004196167,12.270000457763672,12.539999961853027,728700
2020-12-15,12.569999694824219,12.6899995803833,12.5600004196167,12.649999618530273,523600
2020-12-16,12.65999984741211,12.760000228881836,12.569999694824219,12.739999771118164,448200
2020-12-17,12.8100004196167,12.899999618530273,12.779999732971191,12.850000381469727,303400
2020-12-18,12.90999984741211,13.069999694824219,12.899999618530273,13.020000457763672,623700
2020-12-21,12.5,12.75,12.489999771118164,12.680000305175781,920300
2020-12-22,12.550000190734863,12.619999885559082,12.460000038146973,12.479999542236328,591400
2020-12-23,12.5600004196167,12.850000381469727,12.5600004196167,12.75,555300
2020-12-24,12.6899995803833,12.789999961853027,12.670000076293945,12.789999961853027,216400
2020-12-28,12.800000190734863,12.850000381469727,12.680000305175781,12.6899995803833,760000
2020-12-29,12.829999923706055,12.850000381469727,12.710000038146973,12.75,364500
2020-12-30,12.699999809265137,12.9399995803833,12.699999809265137,12.829999923706055,573800
2020-12-31,12.75,12.90999984741211,12.729999542236328,12.880000114440918,687400
2021-01-04,12.9399995803833,13.029999732971191,12.600000381469727,12.640000343322754,1548900
2021-01-05,13.020000457763672,13.420000076293945,13.020000457763672,13.359999656677246,1320000
2021-01-06,13.40999984741211,13.630000114440918,13.229999542236328,13.460000038146973,1033600
2021-01-07,13.520000457763672,13.640000343322754,13.489999771118164,13.59000015258789,565400
2021-01-08,13.760000228881836,13.989999771118164,13.710000038146973,13.979999542236328,1110600
2021-01-11,13.720000267028809,13.90999984741211,13.710000038146973,13.819999694824219,1085200
2021-01-12,14.0,14.109999656677246,13.979999542236328,14.079999923706055,527500
2021-01-13,13.979999542236328,14.09000015258789,13.890000343322754,13.949999809265137,575400
2021-01-14,13.819999694824219,14.069999694824219,13.8100004196167,14.029999732971191,709400
2021-01-15,13.84000015258789,13.859999656677246,13.619999885559082,13.680000305175781,1114600
2021-01-19,13.880000114440918,13.960000038146973,13.8100004196167,13.90999984741211,952400
2021-01-20,14.050000190734863,14.079999923706055,13.859999656677246,13.899999618530273,1139400
2021-01-21,13.90999984741211,13.989999771118164,13.859999656677246,13.920000076293945,345200
2021-01-22,13.649999618530273,13.850000381469727,13.619999885559082,13.739999771118164,491900
2021-01-25,13.720000267028809,13.890000343322754,13.6899995803833,13.869999885559082,462200
2021-01-26,13.920000076293945,13.960000038146973,13.829999923706055,13.84000015258789,257300
2021-01-27,13.84000015258789,13.989999771118164,13.699999809265137,13.789999961853027,460000
2021-01-28,13.949999809265137,13.979999542236328,13.720000267028809,13.720000267028809,426600
2021-01-29,13.880000114440918,13.920000076293945,13.699999809265137,13.739999771118164,589700
2021-02-01,13.949999809265137,14.09000015258789,13.789999961853027,14.0600004196167,749000
2021-02-02,14.4399995803833,14.449999809265137,14.279999732971191,14.34000015258789,606800
2021-02-03,14.470000267028809,14.6899995803833,14.470000267028809,14.5600004196167,844700
2021-02-04,14.619999885559082,14.710000038146973,14.470000267028809,14.6899995803833,515500
2021-02-05,14.890000343322754,14.899999618530273,14.75,14.8100004196167,498600
2021-02-08,14.9399995803833,15.119999885559082,14.9399995803833,15.119999885559082,632100
2021-02-09,15.020000457763672,15.260000228881836,14.970000267028809,15.25,517900
2021-02-10,15.270000457763672,15.369999885559082,15.1899995803833,15.260000228881836,1256600
2021-02-11,15.300000190734863,15.329999923706055,15.149999618530273,15.170000076293945,390700
2021-02-12,15.25,15.649999618530273,15.25,15.600000381469727,744100
2021-02-16,15.720000267028809,15.829999923706055,15.65999984741211,15.8100004196167,1024200
2021-02-17,15.819999694824219,16.049999237060547,15.760000228881836,16.040000915527344,854800
2021-02-18,16.079999923706055,16.079999923706055,15.729999542236328,15.779999732971191,966100
2021-02-19,15.789999961853027,15.890000343322754,15.539999961853027,15.59000015258789,1151600
2021-02-22,15.880000114440918,16.219999313354492,15.880000114440918,16.190000534057617,932600
2021-02-23,16.170000076293945,16.3700008392334,16.010000228881836,16.34000015258789,981500
2021-02-24,16.440000534057617,16.700000762939453,16.399999618530273,16.670000076293945,1358600
2021-02-25,16.600000381469727,16.719999313354492,16.530000686645508,16.600000381469727,1404000
2021-02-26,16.5,16.510000228881836,16.18000030517578,16.200000762939453,1280800
2021-03-01,16.260000228881836,16.3700008392334,15.899999618530273,15.970000267028809,1226800
2021-03-02,16.079999923706055,16.110000610351562,15.729999542236328,15.729999542236328,1530700
2021-03-03,16.030000686645508,16.280000686645508,15.869999885559082,16.110000610351562,1191800
2021-03-04,16.43000030517578,17.049999237060547,16.280000686645508,16.899999618530273,2850900
2021-03-05,17.34000015258789,17.520000457763672,17.270000457763672,17.5,1484300
2021-03-08,17.350000381469727,17.3799991607666,17.06999969482422,17.100000381469727,1039400
2021-03-09,17.170000076293945,17.200000762939453,16.93000030517578,16.93000030517578,1290400
2021-03-10,17.010000228881836,17.219999313354492,16.81999969482422,17.18000030517578,1395700
2021-03-11,17.280000686645508,17.56999969482422,17.219999313354492,17.549999237060547,877800
2021-03-12,17.469999313354492,17.530000686645508,17.389999389648438,17.43000030517578,710100
2021-03-15,17.200000762939453,17.3700008392334,17.079999923706055,17.34000015258789,840100
2021-03-16,17.059999465942383,17.280000686645508,16.989999771118164,17.190000534057617,929900
2021-03-17,17.040000915527344,17.139999389648438,16.850000381469727,17.1299991607666,1141100
2021-03-18,16.780000686645508,16.780000686645508,15.470000267028809,15.779999732971191,5246100
2021-03-19,15.899999618530273,16.360000610351562,15.65999984741211,16.260000228881836,2237600
2021-03-22,16.299999237060547,16.399999618530273,16.18000030517578,16.229999542236328,852400
2021-03-23,15.65999984741211,15.920000076293945,15.279999732971191,15.3100004196167,2157100
2021-03-24,15.819999694824219,16.260000228881836,15.760000228881836,16.139999389648438,1350500
2021-03-25,15.770000457763672,15.829999923706055,15.369999885559082,15.569999694824219,1746400
2021-03-26,16.1299991607666,16.350000381469727,16.100000381469727,16.260000228881836,1331100
2021-03-29,16.15999984741211,16.40999984741211,16.040000915527344,16.399999618530273,1988500
2021-03-30,16.139999389648438,16.329999923706055,16.100000381469727,16.149999618530273,917700
2021-03-31,16.06999969482422,16.309999465942383,15.800000190734863,15.880000114440918,1934500
2021-04-01,16.18000030517578,16.440000534057617,15.760000228881836,16.309999465942383,3095900
2021-04-05,16.040000915527344,16.059999465942383,15.479999542236328,15.710000038146973,1098100
2021-04-06,16.040000915527344,16.219999313354492,15.8100004196167,15.850000381469727,869000
2021-04-07,15.789999961853027,15.970000267028809,15.5600004196167,15.930000305175781,918000
2021-04-08,15.880000114440918,16.020000457763672,15.760000228881836,15.970000267028809,647400
2021-04-09,15.869999885559082,15.989999771118164,15.850000381469727,15.899999618530273,334600
2021-04-12,16.1200008392334,16.219999313354492,15.90999984741211,15.970000267028809,557900
2021-04-13,16.1299991607666,16.18000030517578,16.049999237060547,16.1200008392334,412000
2021-04-14,16.399999618530273,16.8799991607666,16.360000610351562,16.760000228881836,1190200
2021-04-15,16.760000228881836,16.920000076293945,16.709999084472656,16.860000610351562,438400
2021-04-16,16.899999618530273,16.920000076293945,16.770000457763672,16.850000381469727,485600
2021-04-19,16.8700008392334,16.959999084472656,16.799999237060547,16.93000030517578,355600
2021-04-20,16.979999542236328,17.010000228881836,16.530000686645508,16.760000228881836,1049100
2021-04-21,16.450000762939453,16.709999084472656,16.3799991607666,16.389999389648438,941000
2021-04-22,16.56999969482422,16.56999969482422,16.350000381469727,16.530000686645508,666700
2021-04-23,16.450000762939453,16.700000762939453,16.43000030517578,16.649999618530273,636300
2021-04-26,16.3799991607666,16.639999389648438,16.3700008392334,16.559999465942383,639200
2021-04-27,16.68000030517578,16.850000381469727,16.6299991607666,16.84000015258789,774700
2021-04-28,16.950000762939453,17.149999618530273,16.920000076293945,16.959999084472656,1006800
2021-04-29,17.3700008392334,17.40999984741211,17.149999618530273,17.290000915527344,1128100
2021-04-30,16.989999771118164,17.049999237060547,16.8799991607666,16.959999084472656,444500
2021-05-03,17.040000915527344,17.260000228881836,17.040000915527344,17.18000030517578,350700
2021-05-04,17.489999771118164,17.559999465942383,17.360000610351562,17.549999237060547,735700
2021-05-05,17.719999313354492,17.799999237060547,17.399999618530273,17.489999771118164,1121100
2021-05-06,17.510000228881836,17.520000457763672,17.299999237060547,17.350000381469727,632900
2021-05-07,17.209999084472656,17.43000030517578,17.18000030517578,17.350000381469727,842500
2021-05-10,17.540000915527344,17.540000915527344,17.15999984741211,17.3700008392334,690000
2021-05-11,17.139999389648438,17.489999771118164,17.139999389648438,17.459999084472656,840400
2021-05-12,17.559999465942383,17.790000915527344,17.549999237060547,17.579999923706055,812500
2021-05-13,17.139999389648438,17.31999969482422,16.920000076293945,17.040000915527344,1555800
2021-05-14,17.329999923706055,17.5,17.309999465942383,17.469999313354492,1121100
2021-05-17,17.530000686645508,17.719999313354492,17.510000228881836,17.690000534057617,396800
2021-05-18,17.6299991607666,17.709999084472656,17.149999618530273,17.5,1463900
2021-05-19,17.06999969482422,17.06999969482422,16.639999389648438,16.989999771118164,1691000
2021-05-20,16.920000076293945,16.950000762939453,16.540000915527344,16.600000381469727,2089300
2021-05-21,16.969999313354492,17.06999969482422,16.920000076293945,17.0,1168100
2021-05-24,17.219999313354492,17.5,17.170000076293945,17.459999084472656,729500
2021-05-25,17.43000030517578,17.520000457763672,17.3700008392334,17.420000076293945,615500
2021-05-26,17.360000610351562,17.56999969482422,17.34000015258789,17.540000915527344,469700
2021-05-27,17.5,17.670000076293945,17.459999084472656,17.639999389648438,537700
2021-05-28,17.729999542236328,17.780000686645508,17.510000228881836,17.610000610351562,531400
2021-06-01,18.06999969482422,18.209999084472656,17.850000381469727,17.989999771118164,937100
2021-06-02,18.079999923706055,18.229999542236328,18.010000228881836,18.190000534057617,610800
2021-06-03,18.270000457763672,18.299999237060547,18.040000915527344,18.209999084472656,471900
2021-06-04,18.389999389648438,18.40999984741211,18.219999313354492,18.280000686645508,748300
2021-06-07,18.290000915527344,18.350000381469727,18.18000030517578,18.239999771118164,449100
2021-06-08,18.149999618530273,18.469999313354492,18.049999237060547,18.469999313354492,590500
2021-06-09,18.520000457763672,18.59000015258789,18.329999923706055,18.360000610351562,574400
2021-06-10,18.540000915527344,18.600000381469727,18.110000610351562,18.469999313354492,1169400
2021-06-11,18.5,18.639999389648438,18.5,18.520000457763672,567000
2021-06-14,18.690000534057617,18.75,18.559999465942383,18.639999389648438,427400
2021-06-15,18.780000686645508,18.93000030517578,18.770000457763672,18.920000076293945,608700
2021-06-16,18.90999984741211,19.1200008392334,18.8799991607666,18.889999389648438,618500
2021-06-17,18.950000762939453,18.979999542236328,18.3700008392334,18.6299991607666,1192100
2021-06-18,18.520000457763672,18.809999465942383,18.520000457763672,18.719999313354492,567500
2021-06-21,18.739999771118164,19.1200008392334,18.719999313354492,19.110000610351562,1261700
2021-06-22,19.100000381469727,19.18000030517578,19.040000915527344,19.110000610351562,500800
2021-06-23,19.34000015258789,19.399999618530273,19.200000762939453,19.25,521600
2021-06-24,19.1200008392334,19.299999237060547,19.100000381469727,19.280000686645508,339200
2021-06-25,19.34000015258789,19.43000030517578,19.1299991607666,19.40999984741211,619300
2021-06-28,19.329999923706055,19.34000015258789,19.059999465942383,19.1200008392334,560400
2021-06-29,19.25,19.329999923706055,19.100000381469727,19.239999771118164,296500
2021-06-30,19.260000228881836,19.420000076293945,19.15999984741211,19.25,454000
2021-07-01,19.719999313354492,19.780000686645508,19.420000076293945,19.469999313354492,1126800
2021-07-02,19.5,19.700000762939453,19.399999618530273,19.649999618530273,478700
2021-07-06,19.59000015258789,19.6299991607666,19.110000610351562,19.299999237060547,1771300
2021-07-07,19.280000686645508,19.3799991607666,18.729999542236328,18.829999923706055,2243100
2021-07-08,18.889999389648438,19.15999984741211,18.739999771118164,19.149999618530273,614700
2021-07-09,19.309999465942383,19.530000686645508,19.309999465942383,19.469999313354492,467800
2021-07-12,19.280000686645508,19.43000030517578,19.170000076293945,19.399999618530273,410800
2021-07-13,19.469999313354492,19.739999771118164,19.3799991607666,19.709999084472656,492500
2021-07-14,19.700000762939453,19.719999313354492,19.020000457763672,19.18000030517578,1176600
2021-07-15,18.969999313354492,19.209999084472656,18.860000610351562,18.8799991607666,464600
2021-07-16,19.010000228881836,19.049999237060547,18.649999618530273,18.8799991607666,559600
2021-07-19,18.350000381469727,18.360000610351562,17.489999771118164,17.639999389648438,1714100
2021-07-20,17.59000015258789,17.959999084472656,17.3799991607666,17.90999984741211,750000
2021-07-21,18.25,18.639999389648438,18.25,18.59000015258789,676000
2021-07-22,18.739999771118164,19.030000686645508,18.6200008392334,18.950000762939453,403700
2021-07-23,18.940000534057617,19.09000015258789,18.90999984741211,19.079999923706055,218100
2021-07-26,18.989999771118164,19.200000762939453,18.93000030517578,19.200000762939453,242300
2021-07-27,19.15999984741211,19.209999084472656,18.989999771118164,19.1200008392334,562300
2021-07-28,19.18000030517578,19.260000228881836,19.110000610351562,19.1299991607666,430300
2021-07-29,19.309999465942383,19.510000228881836,19.290000915527344,19.489999771118164,798500
2021-07-30,19.510000228881836,19.639999389648438,19.440000534057617,19.510000228881836,532200
2021-08-02,19.40999984741211,19.440000534057617,18.790000915527344,18.959999084472656,1338300
2021-08-03,18.559999465942383,18.8799991607666,18.479999542236328,18.81999969482422,1725200
2021-08-04,18.3799991607666,18.579999923706055,18.209999084472656,18.219999313354492,1280700
2021-08-05,18.290000915527344,18.56999969482422,18.290000915527344,18.530000686645508,427900
2021-08-06,18.670000076293945,18.690000534057617,18.280000686645508,18.329999923706055,971200
2021-08-09,17.889999389648438,18.010000228881836,17.700000762939453,17.969999313354492,912300
2021-08-10,18.09000015258789,18.489999771118164,18.09000015258789,18.3799991607666,443100
2021-08-11,18.15999984741211,18.579999923706055,18.049999237060547,18.56999969482422,431000
2021-08-12,18.540000915527344,18.579999923706055,18.360000610351562,18.479999542236328,681300
2021-08-13,18.479999542236328,18.520000457763672,18.18000030517578,18.219999313354492,599600
2021-08-16,17.860000610351562,18.18000030517578,17.700000762939453,18.079999923706055,642500
2021-08-17,17.969999313354492,18.170000076293945,17.8799991607666,17.950000762939453,557800
2021-08-18,18.06999969482422,18.09000015258789,17.549999237060547,17.579999923706055,945400
2021-08-19,17.190000534057617,17.389999389648438,17.030000686645508,17.360000610351562,1236400
2021-08-20,17.0,17.170000076293945,16.8700008392334,16.8700008392334,424000
2021-08-23,17.59000015258789,17.889999389648438,17.59000015258789,17.809999465942383,511200
2021-08-24,18.139999389648438,18.440000534057617,18.1200008392334,18.399999618530273,419800
2021-08-25,18.43000030517578,18.65999984741211,18.329999923706055,18.600000381469727,855300
2021-08-26,18.40999984741211,18.56999969482422,18.229999542236328,18.440000534057617,706400
2021-08-27,18.600000381469727,18.739999771118164,18.600000381469727,18.719999313354492,420000
2021-08-30,18.739999771118164,18.899999618530273,18.6299991607666,18.84000015258789,355200
2021-08-31,18.75,18.850000381469727,18.670000076293945,18.690000534057617,376400
2021-09-01,18.440000534057617,18.719999313354492,18.389999389648438,18.6200008392334,791100
2021-09-02,19.010000228881836,19.18000030517578,18.979999542236328,19.010000228881836,800100
2021-09-03,19.059999465942383,19.15999984741211,18.920000076293945,18.950000762939453,493200
2021-09-07,18.700000762939453,18.860000610351562,18.6200008392334,18.68000030517578,527600
2021-09-08,19.030000686645508,19.030000686645508,18.850000381469727,18.969999313354492,408700
2021-09-09,18.690000534057617,19.040000915527344,18.520000457763672,18.610000610351562,702300
2021-09-10,19.09000015258789,19.100000381469727,18.959999084472656,19.010000228881836,544800
2021-09-13,19.219999313354492,19.299999237060547,19.110000610351562,19.239999771118164,461900
2021-09-14,19.360000610351562,19.360000610351562,19.09000015258789,19.209999084472656,894500
2021-09-15,19.639999389648438,19.8799991607666,19.639999389648438,19.709999084472656,1351800
2021-09-16,19.65999984741211,19.809999465942383,19.450000762939453,19.75,894500
2021-09-17,19.59000015258789,19.700000762939453,19.489999771118164,19.670000076293945,440900
2021-09-20,19.43000030517578,19.520000457763672,19.18000030517578,19.420000076293945,672300
2021-09-21,19.450000762939453,19.469999313354492,19.139999389648438,19.450000762939453,405000
2021-09-22,19.719999313354492,19.899999618530273,19.65999984741211,19.799999237060547,663600
2021-09-23,19.899999618530273,20.190000534057617,19.889999389648438,20.149999618530273,632100
2021-09-24,20.1299991607666,20.420000076293945,20.1299991607666,20.350000381469727,283500
2021-09-27,20.75,20.84000015258789,20.690000534057617,20.760000228881836,496200
2021-09-28,20.959999084472656,20.979999542236328,20.479999542236328,20.510000228881836,926200
2021-09-29,20.540000915527344,20.760000228881836,20.450000762939453,20.5,435000
2021-09-30,20.299999237060547,20.920000076293945,20.190000534057617,20.639999389648438,1278400
2021-10-01,20.670000076293945,20.940000534057617,20.549999237060547,20.889999389648438,605800
2021-10-04,21.25,21.6200008392334,21.25,21.43000030517578,1103200
2021-10-05,21.760000228881836,21.90999984741211,21.709999084472656,21.860000610351562,762400
2021-10-06,21.530000686645508,21.540000915527344,21.260000228881836,21.309999465942383,1019000
2021-10-07,21.309999465942383,21.760000228881836,21.190000534057617,21.75,1059100
2021-10-08,21.8799991607666,22.0,21.610000610351562,21.75,631900
2021-10-11,22.110000610351562,22.219999313354492,22.020000457763672,22.020000457763672,584000
2021-10-12,22.079999923706055,22.209999084472656,21.90999984741211,21.969999313354492,608600
2021-10-13,21.790000915527344,22.049999237060547,21.690000534057617,21.950000762939453,244300
2021-10-14,22.170000076293945,22.209999084472656,21.950000762939453,22.18000030517578,513200
2021-10-15,22.3700008392334,22.420000076293945,22.209999084472656,22.350000381469727,506900
2021-10-18,22.549999237060547,22.6200008392334,22.149999618530273,22.18000030517578,411300
2021-10-19,22.149999618530273,22.510000228881836,22.079999923706055,22.399999618530273,455200
2021-10-20,22.239999771118164,22.649999618530273,22.170000076293945,22.6200008392334,403500
2021-10-21,22.399999618530273,22.5,21.979999542236328,22.34000015258789,573600
2021-10-22,22.459999084472656,22.56999969482422,22.280000686645508,22.56999969482422,412600
2021-10-25,22.719999313354492,22.790000915527344,22.540000915527344,22.56999969482422,361800
2021-10-26,22.6299991607666,22.780000686645508,22.56999969482422,22.760000228881836,378800
2021-10-27,22.440000534057617,22.6200008392334,22.15999984741211,22.15999984741211,788800
2021-10-28,22.110000610351562,22.31999969482422,21.950000762939453,22.299999237060547,647900
2021-10-29,22.139999389648438,22.309999465942383,22.0,22.25,734700
2021-11-01,22.56999969482422,22.610000610351562,22.420000076293945,22.469999313354492,417500
2021-11-02,22.34000015258789,22.530000686645508,22.270000457763672,22.469999313354492,419000
2021-11-03,21.940000534057617,22.079999923706055,21.559999465942383,21.579999923706055,2020900
2021-11-04,22.350000381469727,22.40999984741211,21.31999969482422,21.43000030517578,2708000
2021-11-05,21.65999984741211,22.09000015258789,21.469999313354492,21.979999542236328,1315900
2021-11-08,22.040000915527344,22.239999771118164,22.030000686645508,22.219999313354492,451800
2021-11-09,22.25,22.56999969482422,22.190000534057617,22.540000915527344,550200
2021-11-10,22.530000686645508,22.600000381469727,21.81999969482422,21.950000762939453,1012100
2021-11-11,22.030000686645508,22.139999389648438,21.780000686645508,21.920000076293945,923800
2021-11-12,21.790000915527344,21.959999084472656,21.690000534057617,21.799999237060547,685600
2021-11-15,21.510000228881836,21.809999465942383,21.43000030517578,21.790000915527344,482600
2021-11-16,21.760000228881836,22.010000228881836,21.65999984741211,21.899999618530273,658400
2021-11-17,21.780000686645508,21.790000915527344,21.200000762939453,21.399999618530273,897800
2021-11-18,21.479999542236328,21.6200008392334,21.290000915527344,21.549999237060547,540800
2021-11-19,21.290000915527344,21.290000915527344,20.780000686645508,20.8700008392334,1620100
2021-11-22,20.950000762939453,21.299999237060547,20.93000030517578,21.100000381469727,1167200
2021-11-23,21.479999542236328,21.899999618530273,21.479999542236328,21.8799991607666,1549200
2021-11-24,21.709999084472656,21.940000534057617,21.700000762939453,21.719999313354492,558700
2021-11-26,20.43000030517578,20.43000030517578,19.06999969482422,19.43000030517578,2571400
2021-11-29,20.280000686645508,20.34000015258789,19.3799991607666,19.540000915527344,1265800
2021-11-30,18.940000534057617,19.149999618530273,18.1299991607666,18.700000762939453,3491800
2021-12-01,19.18000030517578,19.329999923706055,18.299999237060547,18.3700008392334,2437400
2021-12-02,18.170000076293945,18.899999618530273,18.020000457763672,18.790000915527344,2774700
2021-12-03,19.40999984741211,19.479999542236328,18.59000015258789,18.75,1028600
2021-12-06,19.18000030517578,19.790000915527344,19.079999923706055,19.729999542236328,1305600
2021-12-07,20.010000228881836,20.459999084472656,20.010000228881836,20.079999923706055,1402700
2021-12-08,20.18000030517578,20.479999542236328,20.149999618530273,20.399999618530273,1750400
2021-12-09,20.170000076293945,20.229999542236328,19.829999923706055,19.84000015258789,847400
2021-12-10,20.1200008392334,20.25,19.959999084472656,20.229999542236328,811200
2021-12-13,20.020000457763672,20.239999771118164,19.920000076293945,19.959999084472656,955200
2021-12-14,19.670000076293945,19.81999969482422,19.479999542236328,19.690000534057617,1125200
2021-12-15,19.6200008392334,20.010000228881836,19.489999771118164,19.979999542236328,1354900
2021-12-16,19.979999542236328,20.280000686645508,19.860000610351562,20.059999465942383,1308800
2021-12-17,19.84000015258789,19.8799991607666,19.5,19.649999618530273,993700
2021-12-20,19.0,19.329999923706055,18.600000381469727,19.299999237060547,1195000
2021-12-21,19.649999618530273,19.920000076293945,19.540000915527344,19.920000076293945,799900
2021-12-22,19.8700008392334,20.270000457763672,19.81999969482422,20.260000228881836,694400
2021-12-23,20.260000228881836,20.610000610351562,20.209999084472656,20.56999969482422,937800
2021-12-27,20.510000228881836,21.100000381469727,20.43000030517578,21.020000457763672,519600
2021-12-28,21.149999618530273,21.260000228881836,21.059999465942383,21.110000610351562,494600
2021-12-29,21.059999465942383,21.469999313354492,20.959999084472656,21.239999771118164,1040600
2021-12-30,21.31999969482422,21.469999313354492,21.190000534057617,21.200000762939453,674400
2021-12-31,21.170000076293945,21.239999771118164,20.799999237060547,20.90999984741211,686600
2022-01-03,20.81999969482422,21.260000228881836,20.799999237060547,21.15999984741211,1006300
2022-01-04,21.34000015258789,21.6200008392334,21.329999923706055,21.450000762939453,948700
2022-01-05,21.75,21.860000610351562,21.469999313354492,21.479999542236328,880200
2022-01-06,22.110000610351562,22.200000762939453,21.90999984741211,21.969999313354492,1179300
2022-01-07,22.020000457763672,22.06999969482422,21.850000381469727,21.959999084472656,1032900
2022-01-10,21.889999389648438,21.950000762939453,21.59000015258789,21.709999084472656,1115100
2022-01-11,22.0,22.520000457763672,21.860000610351562,22.450000762939453,1182800
2022-01-12,22.56999969482422,22.860000610351562,22.559999465942383,22.700000762939453,845700
2022-01-13,22.790000915527344,22.81999969482422,22.469999313354492,22.489999771118164,863200
2022-01-14,22.829999923706055,23.190000534057617,22.81999969482422,23.170000076293945,936000
2022-01-18,23.329999923706055,23.600000381469727,23.239999771118164,23.56999969482422,848900
2022-01-19,23.68000030517578,23.899999618530273,23.549999237060547,23.59000015258789,952900
2022-01-20,23.649999618530273,24.0,23.40999984741211,23.420000076293945,859400
2022-01-21,23.530000686645508,23.649999618530273,23.25,23.5,876500
2022-01-24,23.18000030517578,23.290000915527344,22.780000686645508,23.25,1636100
2022-01-25,23.190000534057617,23.6200008392334,23.15999984741211,23.549999237060547,881300
2022-01-26,23.84000015258789,24.149999618530273,23.75,23.829999923706055,1276500
2022-01-27,24.219999313354492,24.229999542236328,23.760000228881836,23.93000030517578,1177900
2022-01-28,24.270000457763672,24.40999984741211,23.850000381469727,24.049999237060547,1231900
2022-01-31,24.149999618530273,24.209999084472656,23.829999923706055,24.200000762939453,827000
2022-02-01,23.969999313354492,24.329999923706055,23.860000610351562,24.190000534057617,927500
2022-02-02,24.25,24.290000915527344,23.8799991607666,24.219999313354492,1427500
2022-02-03,24.059999465942383,24.670000076293945,23.979999542236328,24.600000381469727,1073100
2022-02-04,25.079999923706055,25.34000015258789,25.079999923706055,25.200000762939453,990500
2022-02-07,25.06999969482422,25.25,25.030000686645508,25.06999969482422,841200
2022-02-08,24.68000030517578,24.700000762939453,24.31999969482422,24.6200008392334,1155200
2022-02-09,24.670000076293945,24.899999618530273,24.56999969482422,24.81999969482422,889300
2022-02-10,24.739999771118164,25.170000076293945,24.59000015258789,24.719999313354492,1082100
2022-02-11,24.969999313354492,25.860000610351562,24.950000762939453,25.690000534057617,2734400
2022-02-14,25.350000381469727,26.15999984741211,25.280000686645508,25.959999084472656,2193700
2022-02-15,25.190000534057617,25.260000228881836,24.889999389648438,25.190000534057617,1972900
2022-02-16,25.56999969482422,25.90999984741211,24.829999923706055,24.850000381469727,2196900
2022-02-17,24.950000762939453,25.290000915527344,24.899999618530273,25.1299991607666,1644100
2022-02-18,24.670000076293945,25.43000030517578,24.579999923706055,25.31999969482422,1994900
2022-02-22,26.309999465942383,26.329999923706055,25.719999313354492,25.829999923706055,2393900
2022-02-23,25.969999313354492,26.489999771118164,25.84000015258789,26.049999237060547,2177000
2022-02-24,27.90999984741211,27.920000076293945,26.049999237060547,26.510000228881836,6825500
2022-02-25,26.1200008392334,26.34000015258789,25.68000030517578,26.280000686645508,3506200
2022-02-28,27.020000457763672,27.420000076293945,26.850000381469727,27.15999984741211,3067500
2022-03-01,28.65999984741211,29.760000228881836,28.520000457763672,29.3700008392334,7057700
2022-03-02,30.920000076293945,31.860000610351562,29.649999618530273,31.600000381469727,7681700
2022-03-03,31.079999923706055,31.739999771118164,30.5,30.670000076293945,7468900
2022-03-04,31.719999313354492,32.91999816894531,31.280000686645508,32.77000045776367,6271300
2022-03-07,33.189998626708984,34.79999923706055,33.13999938964844,34.15999984741211,6738400
2022-03-08,35.900001525878906,36.84000015258789,34.220001220703125,35.70000076293945,9235900
2022-03-09,33.630001068115234,34.08000183105469,30.010000228881836,31.219999313354492,5609400
2022-03-10,32.27000045776367,32.36000061035156,30.170000076293945,30.420000076293945,4246200
2022-03-11,30.610000610351562,31.209999084472656,30.3799991607666,31.1299991607666,6211000
2022-03-14,29.719999313354492,29.719999313354492,28.6200008392334,29.309999465942383,6183600
2022-03-15,27.649999618530273,28.290000915527344,27.100000381469727,27.31999969482422,6391400
2022-03-16,27.979999542236328,28.139999389648438,26.799999237060547,27.040000915527344,5007100
2022-03-17,29.100000381469727,29.739999771118164,28.979999542236328,29.469999313354492,4489700
2022-03-18,29.59000015258789,29.90999984741211,29.31999969482422,29.770000457763672,2943800
2022-03-21,31.100000381469727,32.20000076293945,31.06999969482422,32.18000030517578,2855800
2022-03-22,31.809999465942383,32.34000015258789,31.40999984741211,31.829999923706055,2470900
2022-03-23,33.13999938964844,33.68000030517578,33.09000015258789,33.47999954223633,2537400
2022-03-24,33.47999954223633,33.5099983215332,32.31999969482422,32.619998931884766,2591800
2022-03-25,32.369998931884766,33.5,32.119998931884766,33.150001525878906,4102400
2022-03-28,31.40999984741211,31.93000030517578,30.219999313354492,30.389999389648438,4147500
2022-03-29,29.3700008392334,31.010000228881836,29.270000457763672,30.940000534057617,2950400
2022-03-30,31.690000534057617,31.989999771118164,31.329999923706055,31.540000915527344,1881800
2022-03-31,30.579999923706055,31.010000228881836,29.649999618530273,29.93000030517578,2671700
2022-04-01,29.6200008392334,30.200000762939453,29.579999923706055,29.790000915527344,1970800
2022-04-04,30.610000610351562,30.940000534057617,30.149999618530273,30.709999084472656,1983600
2022-04-05,30.850000381469727,31.010000228881836,29.790000915527344,29.889999389648438,2283600
2022-04-06,30.420000076293945,30.549999237060547,28.65999984741211,29.049999237060547,3653100
2022-04-07,29.030000686645508,29.260000228881836,28.049999237060547,28.850000381469727,2292000
2022-04-08,28.6299991607666,29.420000076293945,28.469999313354492,29.209999084472656,1978500
2022-04-11,28.18000030517578,28.520000457763672,27.93000030517578,28.219999313354492,1065800
2022-04-12,29.510000228881836,30.06999969482422,29.510000228881836,29.81999969482422,1559600
2022-04-13,30.43000030517578,31.040000915527344,29.979999542236328,31.010000228881836,1397900
2022-04-14,30.6299991607666,32.0,30.559999465942383,31.700000762939453,1724200
2022-04-18,32.20000076293945,32.709999084472656,31.969999313354492,32.220001220703125,1228200
2022-04-19,31.219999313354492,31.219999313354492,30.459999084472656,30.6200008392334,1886100
2022-04-20,30.790000915527344,30.899999618530273,29.889999389648438,30.600000381469727,1949800
2022-04-21,30.969999313354492,31.31999969482422,30.489999771118164,30.93000030517578,1659600
2022-04-22,30.479999542236328,30.690000534057617,30.239999771118164,30.239999771118164,621500
2022-04-25,28.709999084472656,29.549999237060547,28.440000534057617,29.43000030517578,1651500
2022-04-26,29.719999313354492,30.309999465942383,29.329999923706055,30.100000381469727,3029500
2022-04-27,29.610000610351562,30.18000030517578,29.510000228881836,30.06999969482422,2791300
2022-04-28,30.06999969482422,30.850000381469727,29.90999984741211,30.770000457763672,1269700
2022-04-29,31.15999984741211,31.530000686645508,30.420000076293945,30.549999237060547,1858500
2022-05-02,29.809999465942383,31.049999237060547,29.59000015258789,31.030000686645508,1286600
2022-05-03,30.3799991607666,30.770000457763672,29.979999542236328,30.200000762939453,881100
2022-05-04,31.290000915527344,31.790000915527344,30.969999313354492,31.639999389648438,1391200
2022-05-05,32.470001220703125,32.540000915527344,31.290000915527344,31.770000457763672,1776700
2022-05-06,32.29999923706055,32.5099983215332,31.799999237060547,32.40999984741211,1776400
2022-05-09,31.459999084472656,31.530000686645508,30.06999969482422,30.139999389648438,2283100
2022-05-10,30.350000381469727,30.459999084472656,29.139999389648438,29.260000228881836,2617800
2022-05-11,30.489999771118164,31.020000457763672,30.3799991607666,30.65999984741211,2412200
2022-05-12,30.700000762939453,31.1299991607666,30.489999771118164,30.989999771118164,1697400
2022-05-13,31.559999465942383,31.979999542236328,31.350000381469727,31.950000762939453,920400
2022-05-16,31.780000686645508,32.869998931884766,31.729999542236328,32.77000045776367,1025900
2022-05-17,32.790000915527344,33.029998779296875,31.81999969482422,31.920000076293945,1103300
2022-05-18,32.29999923706055,32.29999923706055,31.030000686645508,31.290000915527344,1001000
2022-05-19,30.950000762939453,32.13999938964844,30.889999389648438,31.860000610351562,610100
2022-05-20,32.11000061035156,32.349998474121094,31.690000534057617,32.279998779296875,440700
2022-05-23,32.15999984741211,32.459999084472656,31.969999313354492,32.38999938964844,652500
2022-05-24,32.43000030517578,32.709999084472656,32.18000030517578,32.40999984741211,485600
2022-05-25,32.540000915527344,32.70000076293945,32.209999084472656,32.59000015258789,290100
2022-05-26,32.77000045776367,33.529998779296875,32.77000045776367,33.31999969482422,561300
2022-05-27,33.31999969482422,33.83000183105469,33.209999084472656,33.77000045776367,389900
2022-05-31,34.9900016784668,35.119998931884766,33.66999816894531,33.939998626708984,1870200
2022-06-01,34.45000076293945,34.650001525878906,33.86000061035156,33.88999938964844,1148300
2022-06-02,33.97999954223633,34.54999923706055,33.779998779296875,34.47999954223633,921400
2022-06-03,34.40999984741211,35.4900016784668,34.33000183105469,35.43000030517578,831700
2022-06-06,35.25,35.27000045776367,34.709999084472656,34.880001068115234,606300
2022-06-07,34.880001068115234,35.459999084472656,34.63999938964844,35.38999938964844,914300
2022-06-08,35.54999923706055,36.349998474121094,35.369998931884766,36.290000915527344,1024100
2022-06-09,35.959999084472656,36.189998626708984,35.83000183105469,35.939998626708984,360400
2022-06-10,35.72999954223633,35.90999984741211,35.029998779296875,35.619998931884766,619100
2022-06-13,35.36000061035156,36.119998931884766,34.7599983215332,35.7400016784668,947300
2022-06-14,36.189998626708984,36.56999969482422,34.75,35.2599983215332,1122200
2022-06-15,35.16999816894531,35.43000030517578,34.40999984741211,34.66999816894531,1216300
2022-06-16,34.31999969482422,35.13999938964844,33.779998779296875,34.83000183105469,1240900
2022-06-17,34.380001068115234,34.470001220703125,32.650001525878906,33.119998931884766,2732300
2022-06-21,33.68000030517578,33.95000076293945,33.310001373291016,33.45000076293945,843900
2022-06-22,31.459999084472656,32.849998474121094,31.280000686645508,32.27000045776367,892500
2022-06-23,32.619998931884766,32.75,31.729999542236328,31.760000228881836,794300
2022-06-24,32.220001220703125,33.0,32.040000915527344,32.650001525878906,1065500
2022-06-27,32.72999954223633,33.52000045776367,32.380001068115234,33.290000915527344,750300
2022-06-28,33.72999954223633,34.189998626708984,33.52000045776367,34.06999969482422,960900
2022-06-29,34.58000183105469,34.83000183105469,33.47999954223633,33.47999954223633,1039800
2022-06-30,33.22999954223633,33.349998474121094,32.43000030517578,32.7400016784668,823100
2022-07-01,33.45000076293945,33.70000076293945,32.93000030517578,33.34000015258789,428900
2022-07-05,32.4900016784668,32.4900016784668,30.309999465942383,30.81999969482422,2222000
2022-07-06,30.450000762939453,30.739999771118164,29.530000686645508,30.1200008392334,1203000
2022-07-07,31.329999923706055,31.860000610351562,31.209999084472656,31.209999084472656,792800
2022-07-08,31.90999984741211,32.189998626708984,31.329999923706055,32.040000915527344,480500
2022-07-11,31.719999313354492,32.15999984741211,31.280000686645508,31.920000076293945,647200
2022-07-12,30.6299991607666,30.81999969482422,29.649999618530273,29.709999084472656,899900
2022-07-13,29.719999313354492,30.309999465942383,29.450000762939453,29.729999542236328,707100
2022-07-14,28.920000076293945,30.010000228881836,28.31999969482422,29.84000015258789,956900
2022-07-15,30.459999084472656,30.65999984741211,30.010000228881836,30.270000457763672,590500
2022-07-18,31.649999618530273,31.889999389648438,31.540000915527344,31.709999084472656,391200
2022-07-19,31.3799991607666,32.209999084472656,31.3799991607666,32.150001525878906,260000
2022-07-20,31.760000228881836,32.16999816894531,31.510000228881836,31.93000030517578,196100
2022-07-21,30.920000076293945,31.3700008392334,30.780000686645508,31.079999923706055,448300
2022-07-22,30.90999984741211,31.479999542236328,30.690000534057617,30.700000762939453,390500
2022-07-25,31.139999389648438,31.3799991607666,30.799999237060547,31.309999465942383,361000
2022-07-26,31.770000457763672,31.8700008392334,30.979999542236328,31.0,276400
2022-07-27,31.5,32.150001525878906,31.15999984741211,32.04999923706055,475700
2022-07-28,32.279998779296875,32.33000183105469,31.559999465942383,31.959999084472656,484200
2022-07-29,32.81999969482422,33.290000915527344,32.36000061035156,32.380001068115234,331500
2022-08-01,31.239999771118164,31.540000915527344,31.0,31.15999984741211,565900
2022-08-02,31.440000534057617,32.0,31.219999313354492,31.31999969482422,371100
2022-08-03,31.450000762939453,31.579999923706055,30.15999984741211,30.270000457763672,685100
2022-08-04,29.889999389648438,30.100000381469727,29.15999984741211,29.360000610351562,1041600
2022-08-05,29.020000457763672,30.139999389648438,29.020000457763672,29.489999771118164,269600
2022-08-08,29.520000457763672,30.25,29.489999771118164,30.15999984741211,208400
2022-08-09,30.420000076293945,30.739999771118164,29.8700008392334,30.1299991607666,167400
2022-08-10,30.010000228881836,30.639999389648438,29.280000686645508,30.31999969482422,376800
2022-08-11,30.860000610351562,31.309999465942383,30.559999465942383,31.06999969482422,333800
2022-08-12,30.719999313354492,30.799999237060547,30.309999465942383,30.65999984741211,223400
2022-08-15,29.139999389648438,29.81999969482422,29.09000015258789,29.579999923706055,416700
2022-08-16,29.469999313354492,29.90999984741211,28.690000534057617,28.850000381469727,579400
2022-08-17,28.950000762939453,29.510000228881836,28.739999771118164,29.170000076293945,299300
2022-08-18,29.829999923706055,30.440000534057617,29.799999237060547,30.200000762939453,351300
2022-08-19,30.09000015258789,30.600000381469727,30.010000228881836,30.06999969482422,175100
2022-08-22,29.540000915527344,30.299999237060547,28.979999542236328,30.280000686645508,494700
2022-08-23,30.729999542236328,31.31999969482422,30.729999542236328,31.209999084472656,243000
2022-08-24,31.31999969482422,31.739999771118164,30.969999313354492,31.719999313354492,215900
2022-08-25,31.93000030517578,31.950000762939453,30.969999313354492,31.229999542236328,150900
2022-08-26,30.8700008392334,31.270000457763672,30.549999237060547,31.1200008392334,221800
2022-08-29,31.59000015258789,32.52000045776367,31.489999771118164,32.38999938964844,580500
2022-08-30,31.520000457763672,31.549999237060547,30.479999542236328,30.979999542236328,595500
2022-08-31,30.229999542236328,30.739999771118164,29.940000534057617,29.959999084472656,482700
2022-09-01,29.520000457763672,29.760000228881836,28.950000762939453,29.0,329400
2022-09-02,29.920000076293945,29.959999084472656,29.270000457763672,29.299999237060547,339400
2022-09-06,29.670000076293945,29.690000534057617,29.09000015258789,29.15999984741211,273700
2022-09-07,28.299999237060547,28.510000228881836,27.65999984741211,27.670000076293945,611800
2022-09-08,28.079999923706055,28.31999969482422,27.68000030517578,27.90999984741211,296100
2022-09-09,28.829999923706055,29.34000015258789,28.75,29.15999984741211,321400
2022-09-12,29.799999237060547,30.010000228881836,29.5,29.649999618530273,229600
2022-09-13,29.549999237060547,29.760000228881836,28.75,29.469999313354492,316600
2022-09-14,29.739999771118164,30.200000762939453,29.549999237060547,29.739999771118164,615500
2022-09-15,29.1200008392334,29.1299991607666,28.40999984741211,28.68000030517578,612400
2022-09-16,29.020000457763672,29.229999542236328,28.670000076293945,28.889999389648438,413200
2022-09-19,28.030000686645508,29.030000686645508,27.989999771118164,28.959999084472656,173900
2022-09-20,28.770000457763672,28.790000915527344,28.350000381469727,28.649999618530273,1133000
2022-09-21,29.190000534057617,29.229999542236328,28.25,28.479999542236328,299300
2022-09-22,29.15999984741211,29.309999465942383,28.469999313354492,28.59000015258789,175000
2022-09-23,27.43000030517578,27.43000030517578,27.049999237060547,27.290000915527344,700200
2022-09-26,27.25,27.649999618530273,26.43000030517578,26.479999542236328,380600
2022-09-27,26.959999084472656,27.440000534057617,26.799999237060547,27.139999389648438,383000
2022-09-28,27.420000076293945,28.219999313354492,27.270000457763672,28.139999389648438,475900
2022-09-29,28.229999542236328,28.350000381469727,27.75,27.950000762939453,370900
2022-09-30,27.530000686645508,27.799999237060547,27.209999084472656,27.31999969482422,397800
2022-10-03,28.649999618530273,28.729999542236328,28.030000686645508,28.389999389648438,419700
2022-10-04,29.25,29.559999465942383,29.0,29.34000015258789,521700
2022-10-05,29.670000076293945,30.06999969482422,29.06999969482422,29.959999084472656,1013600
2022-10-06,29.8799991607666,30.40999984741211,29.829999923706055,30.399999618530273,722600
2022-10-07,30.559999465942383,31.549999237060547,30.549999237060547,31.299999237060547,950100
2022-10-10,31.309999465942383,31.56999969482422,30.6299991607666,30.65999984741211,350000
2022-10-11,30.229999542236328,30.440000534057617,29.809999465942383,29.959999084472656,603500
2022-10-12,29.860000610351562,29.889999389648438,29.350000381469727,29.59000015258789,364900
2022-10-13,29.420000076293945,30.3700008392334,29.3700008392334,30.299999237060547,486300
2022-10-14,29.799999237060547,29.90999984741211,29.239999771118164,29.3799991607666,383200
2022-10-17,29.729999542236328,29.829999923706055,29.18000030517578,29.34000015258789,233600
2022-10-18,29.079999923706055,29.190000534057617,28.440000534057617,28.8700008392334,427100
2022-10-19,28.969999313354492,29.639999389648438,28.8799991607666,29.440000534057617,695900
2022-10-20,29.90999984741211,30.219999313354492,29.3799991607666,29.59000015258789,278800
2022-10-21,29.59000015258789,29.90999984741211,29.3700008392334,29.799999237060547,218500
2022-10-24,29.75,30.110000610351562,29.579999923706055,29.809999465942383,213100
2022-10-25,29.850000381469727,30.170000076293945,29.719999313354492,29.75,307000
2022-10-26,30.049999237060547,30.739999771118164,30.049999237060547,30.68000030517578,335100
2022-10-27,30.950000762939453,31.09000015258789,30.739999771118164,30.989999771118164,255500
2022-10-28,30.610000610351562,30.860000610351562,30.350000381469727,30.670000076293945,207300
2022-10-31,30.1299991607666,30.549999237060547,29.850000381469727,30.190000534057617,396200
2022-11-01,31.06999969482422,31.110000610351562,30.65999984741211,30.8799991607666,349100
2022-11-02,30.860000610351562,31.479999542236328,30.709999084472656,31.190000534057617,444700
2022-11-03,30.81999969482422,31.15999984741211,30.75,30.860000610351562,414400
2022-11-04,32.06999969482422,32.2599983215332,31.639999389648438,32.209999084472656,383800
2022-11-07,32.189998626708984,32.4900016784668,31.899999618530273,32.040000915527344,261900
2022-11-08,31.959999084472656,32.02000045776367,31.09000015258789,31.209999084472656,259500
2022-11-09,30.690000534057617,30.729999542236328,30.149999618530273,30.170000076293945,490300
2022-11-10,30.270000457763672,30.799999237060547,30.09000015258789,30.540000915527344,296500
2022-11-11,31.3799991607666,31.6299991607666,31.059999465942383,31.31999969482422,565500
2022-11-14,30.969999313354492,31.389999389648438,30.209999084472656,30.209999084472656,256300
2022-11-15,30.209999084472656,31.270000457763672,29.969999313354492,30.6299991607666,389700
2022-11-16,30.209999084472656,30.389999389648438,29.950000762939453,30.239999771118164,347400
2022-11-17,29.969999313354492,30.049999237060547,29.260000228881836,29.399999618530273,892800
2022-11-18,28.270000457763672,28.829999923706055,28.170000076293945,28.809999465942383,1274000
2022-11-21,27.729999542236328,28.790000915527344,27.100000381469727,28.65999984741211,1506200
2022-11-22,29.020000457763672,29.3799991607666,28.850000381469727,28.959999084472656,307900
2022-11-23,28.030000686645508,28.18000030517578,27.670000076293945,27.850000381469727,653600
2022-11-25,28.190000534057617,28.299999237060547,27.68000030517578,27.739999771118164,200000
2022-11-28,26.959999084472656,27.90999984741211,26.899999618530273,27.540000915527344,501800
2022-11-29,28.280000686645508,28.510000228881836,27.600000381469727,27.889999389648438,537100
2022-11-30,28.649999618530273,28.809999465942383,28.459999084472656,28.670000076293945,544200
2022-12-01,29.270000457763672,29.450000762939453,28.579999923706055,28.639999389648438,689000
2022-12-02,28.68000030517578,28.860000610351562,28.079999923706055,28.280000686645508,167100
2022-12-05,28.969999313354492,29.040000915527344,27.25,27.3799991607666,381500
2022-12-06,27.06999969482422,27.209999084472656,25.969999313354492,26.219999313354492,1194600
2022-12-07,26.3700008392334,26.510000228881836,25.389999389648438,25.559999465942383,820700
2022-12-08,25.860000610351562,25.8799991607666,24.979999542236328,25.09000015258789,443600
2022-12-09,25.239999771118164,25.520000457763672,24.799999237060547,25.25,292300
2022-12-12,25.270000457763672,25.90999984741211,25.239999771118164,25.809999465942383,374000
2022-12-13,26.209999084472656,26.809999465942383,26.209999084472656,26.600000381469727,881600
2022-12-14,27.010000228881836,27.440000534057617,26.690000534057617,27.34000015258789,444100
2022-12-15,27.200000762939453,27.229999542236328,26.700000762939453,26.850000381469727,243200
2022-12-16,26.0,26.450000762939453,25.889999389648438,26.1200008392334,489300
2022-12-19,26.520000457763672,26.690000534057617,26.110000610351562,26.520000457763672,263400
2022-12-20,26.420000076293945,26.649999618530273,25.950000762939453,26.43000030517578,384600
2022-12-21,27.010000228881836,27.260000228881836,26.920000076293945,27.200000762939453,400100
2022-12-22,27.40999984741211,27.469999313354492,26.739999771118164,27.020000457763672,444000
2022-12-23,27.5,27.84000015258789,27.459999084472656,27.81999969482422,297500
2022-12-27,27.8799991607666,28.309999465942383,27.760000228881836,27.90999984741211,642100
2022-12-28,27.799999237060547,27.809999465942383,27.1299991607666,27.5,847200
2022-12-29,27.1299991607666,27.530000686645508,27.020000457763672,27.520000457763672,246000
2022-12-30,27.520000457763672,28.309999465942383,27.520000457763672,28.280000686645508,316200
2023-01-03,27.709999084472656,28.100000381469727,26.920000076293945,27.1299991607666,593500
2023-01-04,26.219999313354492,26.229999542236328,25.579999923706055,25.690000534057617,547300
2023-01-05,25.739999771118164,26.239999771118164,25.59000015258789,25.8799991607666,234500
2023-01-06,26.350000381469727,26.450000762939453,25.700000762939453,25.81999969482422,197100
2023-01-09,26.479999542236328,26.780000686645508,26.139999389648438,26.239999771118164,206200
2023-01-10,26.40999984741211,26.6299991607666,26.030000686645508,26.309999465942383,171400
2023-01-11,26.920000076293945,27.31999969482422,26.649999618530273,27.280000686645508,431200
2023-01-12,27.739999771118164,27.8700008392334,27.479999542236328,27.6299991607666,128400
2023-01-13,27.8799991607666,28.139999389648438,27.75,28.110000610351562,237400
2023-01-17,28.399999618530273,28.600000381469727,27.959999084472656,28.540000915527344,296100
2023-01-18,28.81999969482422,28.950000762939453,27.8799991607666,27.93000030517578,813600
2023-01-19,28.229999542236328,28.59000015258789,28.030000686645508,28.399999618530273,238500
2023-01-20,28.559999465942383,28.899999618530273,28.200000762939453,28.8700008392334,301700
2023-01-23,29.06999969482422,29.290000915527344,28.920000076293945,28.950000762939453,355900
2023-01-24,29.030000686645508,29.059999465942383,28.299999237060547,28.3799991607666,248300
2023-01-25,28.3799991607666,28.639999389648438,28.1299991607666,28.450000762939453,105700
2023-01-26,28.920000076293945,28.940000534057617,28.440000534057617,28.729999542236328,85400
2023-01-27,29.079999923706055,29.110000610351562,28.149999618530273,28.31999969482422,237500
2023-01-30,28.040000915527344,28.459999084472656,27.739999771118164,27.770000457763672,473000
2023-01-31,27.65999984741211,28.229999542236328,27.56999969482422,28.15999984741211,207700
2023-02-01,28.059999465942383,28.149999618530273,27.1200008392334,27.399999618530273,275400
2023-02-02,27.190000534057617,27.399999618530273,26.75,27.030000686645508,311700
2023-02-03,27.079999923706055,27.719999313354492,26.25,26.25,231500
2023-02-06,26.600000381469727,26.790000915527344,26.059999465942383,26.790000915527344,407000
2023-02-07,26.8799991607666,27.65999984741211,26.860000610351562,27.6299991607666,182800
2023-02-08,27.850000381469727,28.049999237060547,27.56999969482422,28.030000686645508,482100
2023-02-09,27.68000030517578,27.899999618530273,27.3700008392334,27.719999313354492,264800
2023-02-10,28.190000534057617,28.540000915527344,28.18000030517578,28.520000457763672,223700
2023-02-13,28.270000457763672,28.649999618530273,28.170000076293945,28.34000015258789,112900
2023-02-14,27.84000015258789,28.31999969482422,27.729999542236328,28.25,171400
2023-02-15,28.0,28.270000457763672,27.65999984741211,28.149999618530273,328300
2023-02-16,28.06999969482422,28.280000686645508,27.8799991607666,27.90999984741211,194900
2023-02-17,27.100000381469727,27.469999313354492,26.979999542236328,27.350000381469727,168800
2023-02-21,27.559999465942383,27.690000534057617,27.239999771118164,27.31999969482422,130700
2023-02-22,27.170000076293945,27.290000915527344,26.59000015258789,26.610000610351562,76300
2023-02-23,27.110000610351562,27.290000915527344,26.920000076293945,27.200000762939453,121500
2023-02-24,26.920000076293945,27.489999771118164,26.75,27.479999542236328,126000
2023-02-27,27.34000015258789,27.34000015258789,26.969999313354492,27.15999984741211,101400
2023-02-28,27.719999313354492,27.770000457763672,27.530000686645508,27.540000915527344,117800
2023-03-01,27.559999465942383,28.0,27.459999084472656,27.989999771118164,251600
2023-03-02,28.059999465942383,28.200000762939453,27.8799991607666,28.020000457763672,138000
2023-03-03,27.56999969482422,28.479999542236328,27.530000686645508,28.479999542236328,346700
2023-03-06,28.209999084472656,28.6299991607666,28.1299991607666,28.6299991607666,268200
2023-03-07,28.459999084472656,28.479999542236328,27.450000762939453,27.559999465942383,182600
2023-03-08,27.31999969482422,27.600000381469727,27.209999084472656,27.329999923706055,115400
2023-03-09,27.68000030517578,27.84000015258789,26.989999771118164,27.040000915527344,263000
2023-03-10,27.06999969482422,27.520000457763672,26.989999771118164,27.40999984741211,501100
2023-03-13,26.440000534057617,27.309999465942383,26.260000228881836,26.6299991607666,319700
2023-03-14,26.190000534057617,26.690000534057617,25.5,25.719999313354492,646400
2023-03-15,24.68000030517578,24.940000534057617,23.770000457763672,24.6299991607666,1019300
2023-03-16,24.15999984741211,25.049999237060547,23.84000015258789,24.68000030517578,775600
2023-03-17,24.56999969482422,24.56999969482422,23.690000534057617,24.059999465942383,792700
2023-03-20,24.09000015258789,24.510000228881836,23.84000015258789,24.489999771118164,383500
2023-03-21,24.75,25.020000457763672,24.579999923706055,24.989999771118164,289000
2023-03-22,25.040000915527344,25.549999237060547,24.860000610351562,25.170000076293945,323900
2023-03-23,25.469999313354492,25.65999984741211,24.8799991607666,24.90999984741211,584100
2023-03-24,24.610000610351562,24.940000534057617,24.43000030517578,24.84000015258789,265700
2023-03-27,25.290000915527344,25.979999542236328,25.149999618530273,25.889999389648438,717800
2023-03-28,25.780000686645508,26.209999084472656,25.780000686645508,26.09000015258789,234200
2023-03-29,26.239999771118164,26.329999923706055,25.770000457763672,25.84000015258789,274700
2023-03-30,26.06999969482422,26.280000686645508,25.809999465942383,26.15999984741211,316700
2023-03-31,26.360000610351562,26.6200008392334,26.1299991607666,26.579999923706055,1004100
2023-04-03,28.149999618530273,28.440000534057617,28.0,28.309999465942383,930200
2023-04-04,28.600000381469727,28.600000381469727,27.959999084472656,28.260000228881836,446400
2023-04-05,28.309999465942383,28.40999984741211,28.020000457763672,28.280000686645508,207800
2023-04-06,28.329999923706055,28.389999389648438,28.110000610351562,28.329999923706055,114200
2023-04-10,28.280000686645508,28.489999771118164,28.049999237060547,28.09000015258789,100600
2023-04-11,28.170000076293945,28.56999969482422,28.110000610351562,28.520000457763672,174900
2023-04-12,28.809999465942383,29.190000534057617,28.780000686645508,29.09000015258789,281600
2023-04-13,29.049999237060547,29.139999389648438,28.719999313354492,28.780000686645508,278100
2023-04-14,28.809999465942383,28.979999542236328,28.559999465942383,28.860000610351562,250000
2023-04-17,28.65999984741211,28.719999313354492,28.190000534057617,28.31999969482422,199000
2023-04-18,28.31999969482422,28.510000228881836,28.020000457763672,28.270000457763672,137500
2023-04-19,27.850000381469727,27.989999771118164,27.559999465942383,27.719999313354492,137500
2023-04-20,27.149999618530273,27.290000915527344,27.0,27.049999237060547,206500
2023-04-21,27.3799991607666,27.40999984741211,27.149999618530273,27.309999465942383,53900
2023-04-24,27.260000228881836,27.770000457763672,27.18000030517578,27.68000030517578,137400
2023-04-25,27.40999984741211,27.40999984741211,26.90999984741211,27.010000228881836,131200
2023-04-26,26.760000228881836,27.030000686645508,26.0,26.06999969482422,288100
2023-04-27,26.190000534057617,26.34000015258789,25.959999084472656,26.260000228881836,195100
2023-04-28,26.350000381469727,27.030000686645508,26.239999771118164,26.940000534057617,178000
2023-05-01,26.530000686645508,26.75,26.25,26.649999618530273,97400
2023-05-02,26.219999313354492,26.219999313354492,25.209999084472656,25.270000457763672,233400
2023-05-03,24.559999465942383,24.56999969482422,24.079999923706055,24.149999618530273,996700
2023-05-04,24.280000686645508,24.760000228881836,24.020000457763672,24.31999969482422,975000
2023-05-05,25.190000534057617,25.440000534057617,25.149999618530273,25.290000915527344,607100
2023-05-08,25.959999084472656,26.010000228881836,25.670000076293945,25.760000228881836,299300
2023-05-09,25.549999237060547,26.030000686645508,25.239999771118164,25.950000762939453,514600
2023-05-10,25.899999618530273,25.899999618530273,25.43000030517578,25.729999542236328,672200
2023-05-11,25.31999969482422,25.489999771118164,25.079999923706055,25.3799991607666,458500
2023-05-12,25.3700008392334,25.479999542236328,24.889999389648438,24.940000534057617,328900
2023-05-15,25.219999313354492,25.459999084472656,25.079999923706055,25.31999969482422,603500
2023-05-16,25.329999923706055,25.5,25.049999237060547,25.079999923706055,592300
2023-05-17,25.56999969482422,25.989999771118164,25.25,25.850000381469727,696200
2023-05-18,25.709999084472656,25.719999313354492,25.399999618530273,25.559999465942383,410200
2023-05-19,25.799999237060547,25.860000610351562,25.280000686645508,25.530000686645508,159800
2023-05-22,25.40999984741211,25.709999084472656,25.329999923706055,25.559999465942383,417300
2023-05-23,25.829999923706055,26.100000381469727,25.770000457763672,25.920000076293945,434700
2023-05-24,26.31999969482422,26.450000762939453,25.940000534057617,26.270000457763672,635800
2023-05-25,25.780000686645508,25.8700008392334,25.309999465942383,25.68000030517578,763300
2023-05-26,26.0,26.030000686645508,25.799999237060547,25.989999771118164,331800
2023-05-30,25.170000076293945,25.209999084472656,24.719999313354492,24.959999084472656,879300
2023-05-31,24.68000030517578,24.899999618530273,24.389999389648438,24.389999389648438,2222000
2023-06-01,24.3700008392334,25.3799991607666,24.329999923706055,25.040000915527344,954100
2023-06-02,25.670000076293945,25.809999465942383,25.43000030517578,25.760000228881836,1209900
2023-06-05,26.239999771118164,26.260000228881836,25.780000686645508,25.780000686645508,590700
2023-06-06,25.420000076293945,25.899999618530273,25.399999618530273,25.65999984741211,543800
2023-06-07,25.920000076293945,26.190000534057617,25.81999969482422,25.959999084472656,425000
2023-06-08,26.030000686645508,26.049999237060547,24.829999923706055,25.530000686645508,1979400
2023-06-09,25.600000381469727,25.84000015258789,25.229999542236328,25.280000686645508,475100
2023-06-12,24.600000381469727,24.670000076293945,24.190000534057617,24.239999771118164,833400
2023-06-13,25.0,25.209999084472656,24.969999313354492,24.989999771118164,407200
2023-06-14,25.3799991607666,25.440000534057617,24.670000076293945,24.8700008392334,808100
2023-06-15,25.040000915527344,25.65999984741211,25.010000228881836,25.530000686645508,1092000
2023-06-16,25.559999465942383,25.920000076293945,25.469999313354492,25.850000381469727,406500
2023-06-20,25.6200008392334,25.700000762939453,25.190000534057617,25.670000076293945,405400
2023-06-21,25.6200008392334,26.100000381469727,25.59000015258789,26.09000015258789,377500
2023-06-22,25.360000610351562,25.479999542236328,24.940000534057617,25.079999923706055,618800
2023-06-23,24.520000457763672,25.06999969482422,24.489999771118164,25.040000915527344,255300
2023-06-26,24.969999313354492,25.34000015258789,24.940000534057617,25.18000030517578,386400
2023-06-27,25.010000228881836,25.1200008392334,24.450000762939453,24.520000457763672,891800
2023-06-28,24.559999465942383,25.149999618530273,24.34000015258789,24.959999084472656,643200
2023-06-29,25.06999969482422,25.399999618530273,24.8799991607666,25.18000030517578,519900
2023-06-30,25.360000610351562,25.6299991607666,25.270000457763672,25.469999313354492,715900
2023-07-03,25.56999969482422,25.700000762939453,25.309999465942383,25.420000076293945,818400
2023-07-05,25.93000030517578,26.020000457763672,25.649999618530273,25.940000534057617,480700
2023-07-06,25.829999923706055,25.950000762939453,25.3799991607666,25.899999618530273,570700
2023-07-07,25.809999465942383,26.559999465942383,25.799999237060547,26.479999542236328,805600
2023-07-10,26.3700008392334,26.649999618530273,26.18000030517578,26.34000015258789,532700
2023-07-11,26.5,26.899999618530273,26.440000534057617,26.889999389648438,447100
2023-07-12,27.1200008392334,27.260000228881836,26.959999084472656,27.190000534057617,424300
2023-07-13,27.1299991607666,27.670000076293945,27.040000915527344,27.65999984741211,762900
2023-07-14,27.459999084472656,27.459999084472656,26.969999313354492,26.989999771118164,385000
2023-07-17,26.729999542236328,26.90999984741211,26.549999237060547,26.559999465942383,341400
2023-07-18,26.6200008392334,27.09000015258789,26.559999465942383,26.989999771118164,263200
2023-07-19,27.200000762939453,27.399999618530273,26.829999923706055,26.90999984741211,250100
2023-07-20,27.1200008392334,27.18000030517578,26.65999984741211,26.989999771118164,288000
2023-07-21,27.190000534057617,27.5,27.059999465942383,27.3799991607666,267000
2023-07-24,27.610000610351562,28.139999389648438,27.479999542236328,28.059999465942383,365700
2023-07-25,27.940000534057617,28.329999923706055,27.8799991607666,28.25,224500
2023-07-26,28.040000915527344,28.31999969482422,27.969999313354492,28.040000915527344,279000
2023-07-27,28.200000762939453,28.549999237060547,28.049999237060547,28.34000015258789,367300
2023-07-28,28.329999923706055,28.690000534057617,28.139999389648438,28.639999389648438,184600
2023-07-31,28.889999389648438,29.06999969482422,28.799999237060547,29.040000915527344,328400
2023-08-01,28.84000015258789,29.010000228881836,28.6299991607666,28.93000030517578,415200
2023-08-02,28.81999969482422,28.81999969482422,28.1299991607666,28.3700008392334,661700
2023-08-03,28.40999984741211,29.020000457763672,28.399999618530273,28.979999542236328,692900
2023-08-04,29.040000915527344,29.440000534057617,28.940000534057617,29.229999542236328,328000
2023-08-07,29.18000030517578,29.18000030517578,28.920000076293945,29.170000076293945,275100
2023-08-08,28.649999618530273,29.350000381469727,28.469999313354492,29.25,306700
2023-08-09,29.549999237060547,29.799999237060547,29.360000610351562,29.729999542236328,449300
2023-08-10,29.579999923706055,29.75,29.31999969482422,29.3799991607666,835600
2023-08-11,29.399999618530273,29.709999084472656,29.329999923706055,29.489999771118164,700800
2023-08-14,29.299999237060547,29.489999771118164,29.170000076293945,29.350000381469727,336100
2023-08-15,29.1299991607666,29.149999618530273,28.690000534057617,28.889999389648438,331100
2023-08-16,28.950000762939453,29.040000915527344,28.290000915527344,28.309999465942383,356500
2023-08-17,28.780000686645508,28.889999389648438,28.5,28.520000457763672,459100
2023-08-18,28.6200008392334,28.959999084472656,28.530000686645508,28.860000610351562,241700
2023-08-21,29.1200008392334,29.139999389648438,28.729999542236328,28.760000228881836,172900
2023-08-22,28.799999237060547,28.850000381469727,28.59000015258789,28.649999618530273,220900
2023-08-23,28.09000015258789,28.530000686645508,27.959999084472656,28.270000457763672,536300
2023-08-24,28.079999923706055,28.440000534057617,27.940000534057617,28.31999969482422,506600
2023-08-25,28.790000915527344,28.889999389648438,28.149999618530273,28.799999237060547,566500
2023-08-28,28.729999542236328,29.0,28.610000610351562,28.719999313354492,405000
2023-08-29,28.850000381469727,29.09000015258789,28.520000457763672,29.059999465942383,672700
2023-08-30,29.229999542236328,29.329999923706055,28.979999542236328,29.190000534057617,365100
2023-08-31,29.489999771118164,29.75,29.280000686645508,29.719999313354492,582800
2023-09-01,30.059999465942383,30.440000534057617,30.049999237060547,30.440000534057617,732500
2023-09-05,30.969999313354492,31.25,30.670000076293945,30.8700008392334,858800
2023-09-06,30.75,31.219999313354492,30.65999984741211,31.139999389648438,456400
2023-09-07,30.950000762939453,31.09000015258789,30.68000030517578,30.8799991607666,890400
2023-09-08,30.979999542236328,31.209999084472656,30.8799991607666,31.030000686645508,690700
2023-09-11,31.309999465942383,31.360000610351562,30.959999084472656,31.06999969482422,295200
2023-09-12,31.450000762939453,31.700000762939453,31.43000030517578,31.6200008392334,396300
2023-09-13,31.68000030517578,31.75,31.440000534057617,31.610000610351562,357900
2023-09-14,32.0,32.22999954223633,31.979999542236328,32.220001220703125,543700
2023-09-15,31.8799991607666,32.31999969482422,31.799999237060547,32.31999969482422,472500
2023-09-18,32.540000915527344,32.58000183105469,32.16999816894531,32.439998626708984,332500
2023-09-19,32.709999084472656,32.75,32.310001373291016,32.45000076293945,373100
2023-09-20,32.09000015258789,32.47999954223633,31.950000762939453,31.969999313354492,438400
2023-09-21,32.36000061035156,32.459999084472656,32.0099983215332,32.0099983215332,535600
2023-09-22,32.41999816894531,32.439998626708984,31.829999923706055,32.04999923706055,505100
2023-09-25,32.04999923706055,32.060001373291016,31.700000762939453,31.989999771118164,391100
2023-09-26,31.81999969482422,32.220001220703125,31.780000686645508,32.16999816894531,405500
2023-09-27,32.63999938964844,32.95000076293945,32.58000183105469,32.779998779296875,841500
2023-09-28,32.59000015258789,32.7400016784668,32.2599983215332,32.369998931884766,624600
2023-09-29,32.4900016784668,32.5099983215332,31.989999771118164,32.06999969482422,829500
2023-10-02,32.2400016784668,32.279998779296875,31.440000534057617,31.5,533800
2023-10-03,31.600000381469727,31.850000381469727,31.389999389648438,31.719999313354492,1177000
2023-10-04,30.969999313354492,30.969999313354492,29.84000015258789,29.989999771118164,1139600
2023-10-05,29.3700008392334,29.90999984741211,29.18000030517578,29.290000915527344,991900
2023-10-06,29.5,29.559999465942383,29.06999969482422,29.389999389648438,619300
2023-10-09,30.469999313354492,30.760000228881836,30.290000915527344,30.690000534057617,656400
2023-10-10,30.690000534057617,30.690000534057617,30.270000457763672,30.479999542236328,678400
2023-10-11,30.229999542236328,30.31999969482422,29.68000030517578,30.059999465942383,823000
2023-10-12,30.489999771118164,30.489999771118164,29.780000686645508,30.110000610351562,613100
2023-10-13,31.049999237060547,31.690000534057617,30.850000381469727,31.670000076293945,476500
2023-10-16,31.5,31.600000381469727,31.18000030517578,31.3700008392334,392000
2023-10-17,31.200000762939453,31.530000686645508,30.979999542236328,31.479999542236328,404500
2023-10-18,31.799999237060547,32.02000045776367,31.649999618530273,31.84000015258789,367600
2023-10-19,31.6200008392334,32.529998779296875,31.450000762939453,32.5099983215332,339900
2023-10-20,32.4900016784668,32.63999938964844,31.989999771118164,32.16999816894531,452900
2023-10-23,32.02000045776367,32.04999923706055,31.329999923706055,31.540000915527344,707000
2023-10-24,31.209999084472656,31.280000686645508,30.559999465942383,30.81999969482422,1115600
2023-10-25,30.8700008392334,31.600000381469727,30.350000381469727,31.459999084472656,1748900
2023-10-26,30.899999618530273,31.18000030517578,30.729999542236328,30.899999618530273,745200
2023-10-27,31.139999389648438,31.639999389648438,30.739999771118164,31.440000534057617,898100
2023-10-30,31.079999923706055,31.200000762939453,30.3799991607666,30.68000030517578,2089800
2023-10-31,30.709999084472656,30.969999313354492,30.020000457763672,30.200000762939453,1634100
2023-11-01,30.780000686645508,30.84000015258789,29.950000762939453,30.079999923706055,1553200
2023-11-02,30.219999313354492,30.829999923706055,30.149999618530273,30.700000762939453,759400
2023-11-03,30.3799991607666,30.799999237060547,29.959999084472656,30.190000534057617,1329400
2023-11-06,30.56999969482422,30.600000381469727,30.149999618530273,30.190000534057617,415300
2023-11-07,29.43000030517578,29.459999084472656,28.8799991607666,28.959999084472656,754300
2023-11-08,28.719999313354492,28.8799991607666,28.06999969482422,28.270000457763672,908900
2023-11-09,28.5,28.8799991607666,28.260000228881836,28.299999237060547,603100
2023-11-10,28.709999084472656,29.09000015258789,28.649999618530273,28.899999618530273,362900
2023-11-13,28.940000534057617,29.360000610351562,28.899999618530273,29.350000381469727,407300
2023-11-14,29.479999542236328,29.770000457763672,29.110000610351562,29.25,487500
2023-11-15,28.920000076293945,29.149999618530273,28.649999618530273,28.719999313354492,816100
2023-11-16,28.049999237060547,28.100000381469727,27.170000076293945,27.469999313354492,1183000
2023-11-17,27.93000030517578,28.639999389648438,27.93000030517578,28.530000686645508,882400
2023-11-20,29.100000381469727,29.40999984741211,29.020000457763672,29.139999389648438,392900
2023-11-21,29.049999237060547,29.290000915527344,28.93000030517578,29.290000915527344,435000
2023-11-22,28.020000457763672,29.06999969482422,27.850000381469727,28.940000534057617,704300
2023-11-24,28.770000457763672,29.110000610351562,28.690000534057617,28.700000762939453,486100
2023-11-27,28.520000457763672,28.809999465942383,28.239999771118164,28.389999389648438,641000
2023-11-28,28.639999389648438,29.100000381469727,28.510000228881836,28.889999389648438,513000
2023-11-29,29.190000534057617,29.469999313354492,28.670000076293945,29.360000610351562,1499000
2023-11-30,29.790000915527344,30.010000228881836,28.43000030517578,28.43000030517578,2402800
2023-12-01,28.709999084472656,28.959999084472656,27.979999542236328,28.049999237060547,1109700
2023-12-04,27.81999969482422,28.260000228881836,27.549999237060547,27.799999237060547,900800
2023-12-05,27.920000076293945,28.09000015258789,27.40999984741211,27.450000762939453,1322000
2023-12-06,26.889999389648438,27.0,26.350000381469727,26.40999984741211,1564300
2023-12-07,26.719999313354492,26.739999771118164,26.18000030517578,26.469999313354492,961600
2023-12-08,26.84000015258789,27.139999389648438,26.75,26.950000762939453,665200
2023-12-11,26.950000762939453,27.170000076293945,26.770000457763672,27.06999969482422,387100
2023-12-12,26.34000015258789,26.389999389648438,25.920000076293945,26.09000015258789,615300
2023-12-13,26.139999389648438,26.540000915527344,26.100000381469727,26.540000915527344,493900
2023-12-14,27.18000030517578,27.510000228881836,27.18000030517578,27.299999237060547,1409600
2023-12-15,27.329999923706055,27.399999618530273,26.799999237060547,27.309999465942383,615000
2023-12-18,28.030000686645508,28.280000686645508,27.600000381469727,27.790000915527344,570900
2023-12-19,27.8799991607666,28.31999969482422,27.860000610351562,28.299999237060547,572400
2023-12-20,28.56999969482422,28.6200008392334,28.09000015258789,28.09000015258789,586400
2023-12-21,27.850000381469727,28.18000030517578,27.829999923706055,28.1299991607666,607900
2023-12-22,28.360000610351562,28.450000762939453,27.940000534057617,28.010000228881836,627400
2023-12-26,28.719999313354492,28.940000534057617,28.59000015258789,28.610000610351562,597800
2023-12-27,28.540000915527344,28.6299991607666,28.18000030517578,28.190000534057617,483200
2023-12-28,27.90999984741211,28.1200008392334,27.40999984741211,27.479999542236328,809600
2023-12-29,27.65999984741211,27.700000762939453,27.280000686645508,27.309999465942383,525100
2024-01-02,27.68000030517578,27.68000030517578,26.889999389648438,27.0,1184900
2024-01-03,27.459999084472656,27.959999084472656,27.389999389648438,27.920000076293945,549400
2024-01-04,27.8799991607666,27.959999084472656,27.219999313354492,27.610000610351562,1002100
2024-01-05,28.030000686645508,28.190000534057617,27.850000381469727,28.049999237060547,568100
2024-01-08,26.959999084472656,27.209999084472656,26.780000686645508,27.190000534057617,655200
2024-01-09,27.549999237060547,27.790000915527344,27.31999969482422,27.56999969482422,546700
2024-01-10,27.899999618530273,28.0,27.190000534057617,27.299999237060547,769200
2024-01-11,27.950000762939453,28.149999618530273,27.469999313354492,27.700000762939453,645200
2024-01-12,28.3700008392334,28.530000686645508,27.760000228881836,27.899999618530273,640000
2024-01-16,27.989999771118164,28.059999465942383,27.639999389648438,27.700000762939453,552600
2024-01-17,27.40999984741211,27.81999969482422,27.280000686645508,27.799999237060547,710400
2024-01-18,27.90999984741211,28.229999542236328,27.719999313354492,28.1299991607666,581100
2024-01-19,28.290000915527344,28.399999618530273,27.90999984741211,28.079999923706055,316300
2024-01-22,28.15999984741211,28.68000030517578,28.100000381469727,28.459999084472656,586200
2024-01-23,28.290000915527344,28.6299991607666,28.209999084472656,28.40999984741211,256100
2024-01-24,28.489999771118164,28.790000915527344,28.3799991607666,28.670000076293945,640500
2024-01-25,29.0,29.420000076293945,28.84000015258789,29.34000015258789,724700
2024-01-26,29.270000457763672,29.81999969482422,28.969999313354492,29.799999237060547,626700
2024-01-29,29.540000915527344,29.540000915527344,29.219999313354492,29.40999984741211,565700
2024-01-30,29.34000015258789,29.719999313354492,29.229999542236328,29.579999923706055,594600
2024-01-31,29.450000762939453,29.459999084472656,28.790000915527344,28.850000381469727,1099400
2024-02-01,29.110000610351562,29.25,28.200000762939453,28.239999771118164,2426400
2024-02-02,27.8700008392334,27.989999771118164,27.579999923706055,27.690000534057617,1180000
2024-02-05,27.84000015258789,28.100000381469727,27.5,28.010000228881836,645900
2024-02-06,28.170000076293945,28.3799991607666,28.010000228881836,28.25,783200
2024-02-07,28.309999465942383,28.510000228881836,28.239999771118164,28.5,780100
2024-02-08,28.889999389648438,29.399999618530273,28.8700008392334,29.360000610351562,784900
2024-02-09,29.479999542236328,29.600000381469727,29.219999313354492,29.40999984741211,678300
2024-02-12,29.299999237060547,29.510000228881836,29.280000686645508,29.489999771118164,403800
2024-02-13,29.65999984741211,29.889999389648438,29.450000762939453,29.690000534057617,555700
2024-02-14,29.8700008392334,30.030000686645508,29.239999771118164,29.299999237060547,701900
2024-02-15,29.3700008392334,29.90999984741211,29.3700008392334,29.780000686645508,482600
2024-02-16,29.790000915527344,30.049999237060547,29.639999389648438,29.93000030517578,620600
2024-02-20,29.950000762939453,29.950000762939453,29.479999542236328,29.6299991607666,494900
2024-02-21,29.549999237060547,29.84000015258789,29.520000457763672,29.84000015258789,458100
2024-02-22,29.709999084472656,30.09000015258789,29.690000534057617,29.969999313354492,399100
2024-02-23,29.469999313354492,29.6299991607666,29.280000686645508,29.360000610351562,593800
2024-02-26,29.260000228881836,29.81999969482422,29.219999313354492,29.670000076293945,367400
2024-02-27,29.75,30.049999237060547,29.739999771118164,29.93000030517578,1042700
2024-02-28,30.09000015258789,30.190000534057617,29.68000030517578,29.809999465942383,669500
2024-02-29,29.829999923706055,30.079999923706055,29.68000030517578,29.729999542236328,624200
2024-03-01,30.200000762939453,30.639999389648438,30.149999618530273,30.290000915527344,444700
2024-03-04,30.520000457763672,30.540000915527344,30.020000457763672,30.100000381469727,457900
2024-03-05,29.950000762939453,30.219999313354492,29.739999771118164,29.829999923706055,1037200
2024-03-06,30.190000534057617,30.549999237060547,30.09000015258789,30.1200008392334,386400
2024-03-07,29.8700008392334,30.34000015258789,29.84000015258789,30.1200008392334,492300
2024-03-08,30.09000015258789,30.110000610351562,29.709999084472656,29.799999237060547,423300
2024-03-11,29.690000534057617,30.09000015258789,29.489999771118164,29.969999313354492,474700
2024-03-12,29.899999618530273,30.1299991607666,29.75,29.8700008392334,858400
2024-03-13,30.399999618530273,30.639999389648438,30.290000915527344,30.579999923706055,565900
2024-03-14,30.829999923706055,31.170000076293945,30.790000915527344,31.0,637800
2024-03-15,30.8700008392334,31.1299991607666,30.829999923706055,31.030000686645508,366500
2024-03-18,31.290000915527344,31.709999084472656,31.15999984741211,31.649999618530273,226200
2024-03-19,31.690000534057617,31.889999389648438,31.65999984741211,31.799999237060547,218900
2024-03-20,31.360000610351562,31.479999542236328,31.18000030517578,31.399999618530273,393100
2024-03-21,31.280000686645508,31.309999465942383,31.030000686645508,31.270000457763672,453700
2024-03-22,31.350000381469727,31.3700008392334,31.079999923706055,31.190000534057617,230700
2024-03-25,31.329999923706055,31.75,31.329999923706055,31.600000381469727,257000
2024-03-26,31.65999984741211,31.65999984741211,31.350000381469727,31.3700008392334,170600
2024-03-27,31.25,31.469999313354492,31.229999542236328,31.469999313354492,234000
2024-03-28,31.719999313354492,31.969999313354492,31.670000076293945,31.90999984741211,336200
2024-04-01,31.979999542236328,32.33000183105469,31.8799991607666,32.189998626708984,521300
2024-04-02,32.529998779296875,32.709999084472656,32.29999923706055,32.689998626708984,383700
2024-04-03,32.88999938964844,33.060001373291016,32.83000183105469,32.849998474121094,364700
2024-04-04,32.84000015258789,33.54999923706055,32.61000061035156,33.36000061035156,671900
2024-04-05,33.4900016784668,33.779998779296875,33.33000183105469,33.43000030517578,447500
2024-04-08,33.380001068115234,33.470001220703125,32.900001525878906,33.279998779296875,391000
2024-04-09,33.290000915527344,33.34000015258789,32.83000183105469,32.90999984741211,273800
2024-04-10,33.040000915527344,33.34000015258789,32.66999816894531,33.310001373291016,832000
2024-04-11,33.16999816894531,33.20000076293945,32.869998931884766,33.16999816894531,463000
2024-04-12,33.720001220703125,33.90999984741211,33.11000061035156,33.220001220703125,543100
2024-04-15,33.0,33.2599983215332,32.65999984741211,33.22999954223633,1398900
2024-04-16,33.099998474121094,33.25,32.959999084472656,33.11000061035156,732900
2024-04-17,32.689998626708984,32.91999816894531,32.08000183105469,32.15999984741211,751100
2024-04-18,32.189998626708984,32.31999969482422,31.860000610351562,32.040000915527344,419100
2024-04-19,32.02000045776367,32.31999969482422,31.979999542236328,32.06999969482422,620300
2024-04-22,31.68000030517578,32.06999969482422,31.579999923706055,32.0,422800
2024-04-23,31.790000915527344,32.470001220703125,31.760000228881836,32.43000030517578,464200
2024-04-24,32.36000061035156,32.58000183105469,32.189998626708984,32.36000061035156,372300
2024-04-25,32.29999923706055,32.689998626708984,32.029998779296875,32.68000030517578,401300
2024-04-26,32.86000061035156,32.869998931884766,32.560001373291016,32.72999954223633,381200
2024-04-29,32.63999938964844,32.709999084472656,32.31999969482422,32.43000030517578,403400
2024-04-30,32.220001220703125,32.290000915527344,31.770000457763672,31.969999313354492,489300
2024-05-01,31.579999923706055,31.899999618530273,30.969999313354492,31.020000457763672,880600
2024-05-02,31.139999389648438,31.280000686645508,30.8799991607666,31.100000381469727,733400
2024-05-03,31.06999969482422,31.149999618530273,30.790000915527344,30.829999923706055,599100
2024-05-06,31.010000228881836,31.15999984741211,30.790000915527344,31.020000457763672,1055700
2024-05-07,30.8799991607666,31.190000534057617,30.65999984741211,30.940000534057617,495700
2024-05-08,30.65999984741211,31.170000076293945,30.59000015258789,31.149999618530273,525100
2024-05-09,31.1200008392334,31.34000015258789,31.059999465942383,31.31999969482422,437000
2024-05-10,31.350000381469727,31.40999984741211,30.790000915527344,30.829999923706055,513600
2024-05-13,30.959999084472656,31.200000762939453,30.8700008392334,31.079999923706055,451200
2024-05-14,30.75,30.959999084472656,30.56999969482422,30.690000534057617,400300
2024-05-15,30.3700008392334,30.889999389648438,30.170000076293945,30.8799991607666,914700
2024-05-16,31.110000610351562,31.190000534057617,30.889999389648438,31.020000457763672,379900
2024-05-17,31.030000686645508,31.280000686645508,30.959999084472656,31.25,260900
2024-05-20,31.09000015258789,31.469999313354492,30.969999313354492,31.200000762939453,490500
2024-05-21,30.889999389648438,31.06999969482422,30.700000762939453,30.889999389648438,425000
2024-05-22,30.540000915527344,30.770000457763672,30.420000076293945,30.440000534057617,530100
2024-05-23,30.829999923706055,30.899999618530273,30.15999984741211,30.309999465942383,767900
2024-05-24,30.40999984741211,30.709999084472656,30.389999389648438,30.610000610351562,276100
2024-05-28,31.149999618530273,31.530000686645508,31.09000015258789,31.5,327100
2024-05-29,31.5,31.510000228881836,31.09000015258789,31.100000381469727,750800
2024-05-30,30.90999984741211,31.15999984741211,30.6200008392334,30.649999618530273,907300
2024-05-31,30.719999313354492,30.780000686645508,30.209999084472656,30.420000076293945,779800
2024-06-03,30.079999923706055,30.09000015258789,29.229999542236328,29.260000228881836,685400
2024-06-04,28.920000076293945,29.139999389648438,28.700000762939453,29.010000228881836,432000
2024-06-05,29.15999984741211,29.399999618530273,28.899999618530273,29.360000610351562,466800
2024-06-06,29.450000762939453,29.969999313354492,29.399999618530273,29.899999618530273,353900
2024-06-07,29.959999084472656,30.09000015258789,29.700000762939453,29.719999313354492,581800
2024-06-10,29.989999771118164,30.649999618530273,29.920000076293945,30.6299991607666,307200
2024-06-11,30.59000015258789,30.84000015258789,30.420000076293945,30.649999618530273,297100
2024-06-12,31.170000076293945,31.209999084472656,30.709999084472656,30.8799991607666,382500
2024-06-13,31.040000915527344,31.100000381469727,30.770000457763672,30.81999969482422,293300
2024-06-14,31.18000030517578,31.239999771118164,30.860000610351562,30.950000762939453,292700
2024-06-17,31.149999618530273,31.649999618530273,31.1200008392334,31.600000381469727,229800
2024-06-18,31.600000381469727,31.989999771118164,31.579999923706055,31.940000534057617,125300
2024-06-20,32.130001068115234,32.20000076293945,31.950000762939453,32.11000061035156,163000
2024-06-21,32.119998931884766,32.25,31.75,31.860000610351562,286400
2024-06-24,31.81999969482422,32.2599983215332,31.81999969482422,32.2400016784668,131100
2024-06-25,32.13999938964844,32.22999954223633,31.809999465942383,31.8700008392334,190300
2024-06-26,31.889999389648438,32.15999984741211,31.68000030517578,31.8700008392334,279600
2024-06-27,32.25,32.33000183105469,32.040000915527344,32.290000915527344,311400
2024-06-28,32.34000015258789,32.349998474121094,31.989999771118164,32.150001525878906,283100
2024-07-01,32.43000030517578,32.900001525878906,32.2599983215332,32.86000061035156,289800
2024-07-02,33.0099983215332,33.0099983215332,32.630001068115234,32.7400016784668,355300
2024-07-03,32.65999984741211,32.900001525878906,32.529998779296875,32.810001373291016,226300
2024-07-05,33.119998931884766,33.29999923706055,32.7599983215332,32.810001373291016,396300
2024-07-08,32.529998779296875,32.709999084472656,32.41999816894531,32.459999084472656,174200
2024-07-09,32.310001373291016,32.5099983215332,32.040000915527344,32.119998931884766,327100
2024-07-10,32.0,32.45000076293945,31.899999618530273,32.34000015258789,549300
2024-07-11,32.15999984741211,32.52000045776367,32.08000183105469,32.5099983215332,396200
2024-07-12,32.59000015258789,32.61000061035156,32.209999084472656,32.22999954223633,492900
2024-07-15,32.25,32.279998779296875,32.02000045776367,32.16999816894531,269800
2024-07-16,31.68000030517578,31.959999084472656,31.649999618530273,31.770000457763672,319100
2024-07-17,32.09000015258789,32.290000915527344,32.060001373291016,32.2400016784668,558300
2024-07-18,32.22999954223633,32.439998626708984,31.950000762939453,32.09000015258789,390700
2024-07-19,31.969999313354492,32.189998626708984,31.31999969482422,31.40999984741211,423200
2024-07-22,31.110000610351562,31.31999969482422,30.979999542236328,31.270000457763672,435700
2024-07-23,31.059999465942383,31.100000381469727,30.6200008392334,30.93000030517578,410200
2024-07-24,30.969999313354492,31.229999542236328,30.790000915527344,31.010000228881836,330400
2024-07-25,30.770000457763672,31.350000381469727,30.549999237060547,31.270000457763672,304600
2024-07-26,31.0,31.030000686645508,30.549999237060547,30.739999771118164,362100
2024-07-29,30.93000030517578,30.989999771118164,30.260000228881836,30.40999984741211,778400
2024-07-30,30.139999389648438,30.239999771118164,29.989999771118164,30.15999984741211,318800
2024-07-31,30.8700008392334,31.350000381469727,30.700000762939453,31.299999237060547,436600
2024-08-01,31.31999969482422,31.350000381469727,30.56999969482422,30.829999923706055,341900
2024-08-02,29.93000030517578,29.93000030517578,29.40999984741211,29.729999542236328,598900
2024-08-05,29.190000534057617,29.709999084472656,29.139999389648438,29.690000534057617,764400
2024-08-06,29.149999618530273,29.700000762939453,29.149999618530273,29.3700008392334,711900
2024-08-07,29.90999984741211,30.360000610351562,29.8700008392334,30.18000030517578,847500
2024-08-08,30.09000015258789,30.549999237060547,30.049999237060547,30.450000762939453,309500
2024-08-09,30.510000228881836,30.729999542236328,30.3700008392334,30.709999084472656,316000
2024-08-12,31.049999237060547,31.729999542236328,30.920000076293945,31.549999237060547,416800
2024-08-13,31.420000076293945,31.440000534057617,31.040000915527344,31.1299991607666,504100
2024-08-14,31.1299991607666,31.190000534057617,30.68000030517578,30.770000457763672,409000
2024-08-15,31.040000915527344,31.3700008392334,31.040000915527344,31.170000076293945,277100
2024-08-16,30.719999313354492,30.8700008392334,30.530000686645508,30.75,1144700
2024-08-19,30.709999084472656,30.75,29.899999618530273,30.010000228881836,457600
2024-08-20,30.1299991607666,30.209999084472656,29.739999771118164,29.790000915527344,575000
2024-08-21,29.940000534057617,30.219999313354492,29.209999084472656,29.3700008392334,386900
2024-08-22,29.469999313354492,29.93000030517578,29.420000076293945,29.709999084472656,333300
2024-08-23,30.18000030517578,30.459999084472656,30.15999984741211,30.3799991607666,276400
2024-08-26,31.229999542236328,31.309999465942383,31.079999923706055,31.149999618530273,376000
2024-08-27,30.989999771118164,31.06999969482422,30.559999465942383,30.639999389648438,291400
2024-08-28,30.270000457763672,30.530000686645508,30.06999969482422,30.229999542236328,353800
2024-08-29,30.670000076293945,30.940000534057617,30.440000534057617,30.709999084472656,625000
2024-08-30,30.190000534057617,30.190000534057617,29.850000381469727,29.950000762939453,460200
2024-09-03,29.100000381469727,29.100000381469727,28.6200008392334,28.719999313354492,697500
2024-09-04,28.530000686645508,28.850000381469727,28.18000030517578,28.200000762939453,888500
2024-09-05,28.600000381469727,28.8799991607666,28.190000534057617,28.309999465942383,831200
2024-09-06,28.520000457763672,28.6299991607666,27.510000228881836,27.860000610351562,979700
2024-09-09,27.670000076293945,28.06999969482422,27.530000686645508,27.93000030517578,581400
2024-09-10,27.969999313354492,27.969999313354492,26.770000457763672,27.1200008392334,980200
2024-09-11,27.43000030517578,27.690000534057617,26.889999389648438,27.459999084472656,744600
2024-09-12,27.889999389648438,28.389999389648438,27.690000534057617,28.15999984741211,816100
2024-09-13,28.280000686645508,28.540000915527344,27.860000610351562,28.1200008392334,420200
2024-09-16,28.389999389648438,28.600000381469727,28.200000762939453,28.450000762939453,306000
2024-09-17,28.420000076293945,28.950000762939453,28.399999618530273,28.790000915527344,348100
2024-09-18,28.5,28.8700008392334,28.360000610351562,28.399999618530273,375700
2024-09-19,28.950000762939453,29.280000686645508,28.790000915527344,29.1299991607666,303200
2024-09-20,29.0,29.219999313354492,28.850000381469727,29.1299991607666,370300
2024-09-23,29.110000610351562,29.329999923706055,28.540000915527344,28.920000076293945,506600
2024-09-24,29.489999771118164,29.510000228881836,29.170000076293945,29.350000381469727,357200
2024-09-25,29.059999465942383,29.229999542236328,28.579999923706055,28.790000915527344,569100
2024-09-26,27.969999313354492,28.280000686645508,27.739999771118164,27.8700008392334,488500
2024-09-27,27.979999542236328,28.3700008392334,27.780000686645508,28.360000610351562,619500
2024-09-30,28.229999542236328,28.600000381469727,28.06999969482422,28.309999465942383,393600
2024-10-01,28.09000015258789,29.760000228881836,28.059999465942383,29.190000534057617,2332400
2024-10-02,29.899999618530273,30.0,29.040000915527344,29.479999542236328,865800
2024-10-03,29.84000015258789,30.760000228881836,29.729999542236328,30.670000076293945,1339100
2024-10-04,30.8799991607666,31.270000457763672,30.700000762939453,30.829999923706055,1558200
2024-10-07,31.229999542236328,32.029998779296875,31.209999084472656,32.0099983215332,840200
2024-10-08,31.049999237060547,31.100000381469727,30.149999618530273,30.59000015258789,2003100
2024-10-09,29.90999984741211,30.34000015258789,29.68000030517578,30.299999237060547,798600
2024-10-10,30.68000030517578,31.459999084472656,30.540000915527344,31.34000015258789,802700
2024-10-11,31.079999923706055,31.3799991607666,30.969999313354492,31.190000534057617,629500
2024-10-14,30.670000076293945,30.850000381469727,30.469999313354492,30.6299991607666,450200
2024-10-15,29.280000686645508,29.520000457763672,29.010000228881836,29.450000762939453,659800
2024-10-16,29.31999969482422,29.43000030517578,29.010000228881836,29.3700008392334,445100
2024-10-17,29.25,29.5,28.959999084472656,29.450000762939453,514000
2024-10-18,29.110000610351562,29.15999984741211,28.670000076293945,28.959999084472656,648600
2024-10-21,29.350000381469727,29.489999771118164,29.09000015258789,29.290000915527344,277500
2024-10-22,29.6200008392334,30.18000030517578,29.549999237060547,29.950000762939453,514700
2024-10-23,29.760000228881836,29.93000030517578,29.540000915527344,29.75,485400
2024-10-24,29.829999923706055,29.969999313354492,29.290000915527344,29.579999923706055,477300
2024-10-25,29.860000610351562,30.110000610351562,29.709999084472656,30.030000686645508,349200
2024-10-28,28.34000015258789,28.600000381469727,28.229999542236328,28.459999084472656,512200
2024-10-29,28.350000381469727,28.399999618530273,27.969999313354492,28.15999984741211,534000
2024-10-30,28.549999237060547,28.899999618530273,28.440000534057617,28.829999923706055,437400
2024-10-31,28.979999542236328,29.559999465942383,28.81999969482422,29.489999771118164,826600
2024-11-01,29.6299991607666,29.68000030517578,29.049999237060547,29.059999465942383,248500
2024-11-04,29.760000228881836,30.010000228881836,29.56999969482422,29.979999542236328,314900
2024-11-05,30.190000534057617,30.34000015258789,29.860000610351562,30.079999923706055,515600
2024-11-06,29.5,30.25,29.489999771118164,29.950000762939453,802400
2024-11-07,29.729999542236328,30.290000915527344,29.540000915527344,30.020000457763672,448500
2024-11-08,29.700000762939453,29.719999313354492,29.260000228881836,29.450000762939453,591400
2024-11-11,28.709999084472656,28.799999237060547,28.510000228881836,28.670000076293945,481800
2024-11-12,28.989999771118164,29.0,28.520000457763672,28.59000015258789,406800
2024-11-13,28.450000762939453,28.920000076293945,28.190000534057617,28.65999984741211,577600
2024-11-14,29.139999389648438,29.139999389648438,28.670000076293945,28.860000610351562,235600
2024-11-15,28.700000762939453,28.84000015258789,28.25,28.309999465942383,412200
2024-11-18,28.790000915527344,29.260000228881836,28.760000228881836,29.219999313354492,586900
2024-11-19,29.34000015258789,29.440000534057617,28.959999084472656,29.260000228881836,439500
2024-11-20,29.40999984741211,29.40999984741211,28.979999542236328,29.1200008392334,373100
2024-11-21,29.510000228881836,29.579999923706055,29.260000228881836,29.56999969482422,449600
2024-11-22,29.459999084472656,29.950000762939453,29.399999618530273,29.81999969482422,346200
2024-11-25,29.3700008392334,29.520000457763672,28.969999313354492,29.06999969482422,315600
2024-11-26,29.229999542236328,29.540000915527344,28.690000534057617,28.899999618530273,773100
2024-11-27,28.899999618530273,29.15999984741211,28.719999313354492,28.959999084472656,420400
2024-11-29,29.229999542236328,29.3700008392334,28.950000762939453,29.0,330400
2024-12-02,29.09000015258789,29.1200008392334,28.670000076293945,28.770000457763672,714800
2024-12-03,29.190000534057617,29.600000381469727,29.059999465942383,29.5,356900
2024-12-04,29.670000076293945,29.690000534057617,28.959999084472656,29.059999465942383,741100
2024-12-05,29.1200008392334,29.209999084472656,28.860000610351562,28.940000534057617,407200
2024-12-06,28.610000610351562,28.670000076293945,28.399999618530273,28.469999313354492,338300
2024-12-09,28.850000381469727,29.110000610351562,28.829999923706055,28.829999923706055,332300
2024-12-10,28.90999984741211,29.149999618530273,28.84000015258789,28.850000381469727,315800
2024-12-11,29.270000457763672,29.579999923706055,29.100000381469727,29.5,605800
2024-12-12,29.329999923706055,29.600000381469727,29.049999237060547,29.479999542236328,357100
2024-12-13,29.600000381469727,29.899999618530273,29.579999923706055,29.829999923706055,273600
2024-12-16,29.780000686645508,29.809999465942383,29.56999969482422,29.610000610351562,320500
2024-12-17,29.329999923706055,29.43000030517578,29.09000015258789,29.399999618530273,193200
2024-12-18,29.520000457763672,29.75,29.200000762939453,29.200000762939453,189700
2024-12-19,29.559999465942383,29.610000610351562,29.09000015258789,29.09000015258789,283100
2024-12-20,29.0,29.399999618530273,28.899999618530273,29.280000686645508,361200
2024-12-23,29.209999084472656,29.290000915527344,28.93000030517578,29.270000457763672,348900
2024-12-24,29.469999313354492,29.6200008392334,29.399999618530273,29.469999313354492,207900
2024-12-26,29.719999313354492,29.739999771118164,29.290000915527344,29.350000381469727,155500
2024-12-27,29.709999084472656,29.829999923706055,29.579999923706055,29.6299991607666,172800
2024-12-30,29.969999313354492,30.079999923706055,29.799999237060547,29.920000076293945,230000
2024-12-31,30.049999237060547,30.239999771118164,29.729999542236328,29.950000762939453,246300
2025-01-02,30.6299991607666,30.90999984741211,30.6299991607666,30.639999389648438,450000
2025-01-03,30.790000915527344,30.979999542236328,30.719999313354492,30.93000030517578,205900
2025-01-06,31.1299991607666,31.299999237060547,30.68000030517578,30.780000686645508,253300
2025-01-07,31.1299991607666,31.229999542236328,30.969999313354492,31.149999618530273,240800
2025-01-08,31.18000030517578,31.229999542236328,30.739999771118164,30.799999237060547,300200
2025-01-10,32.58000183105469,32.650001525878906,31.719999313354492,32.220001220703125,533300
2025-01-13,32.59000015258789,32.90999984741211,32.5099983215332,32.68000030517578,446900
2025-01-14,32.529998779296875,32.599998474121094,32.290000915527344,32.41999816894531,304900
2025-01-15,32.58000183105469,33.38999938964844,32.58000183105469,33.349998474121094,880200
2025-01-16,33.040000915527344,33.06999969482422,32.52000045776367,32.88999938964844,594000
2025-01-17,32.65999984741211,32.849998474121094,32.56999969482422,32.650001525878906,301500
2025-01-21,32.0099983215332,32.220001220703125,31.959999084472656,32.18000030517578,386600
2025-01-22,32.040000915527344,32.25,31.940000534057617,31.969999313354492,401100
2025-01-23,32.08000183105469,32.2599983215332,31.579999923706055,31.579999923706055,539000
2025-01-24,31.90999984741211,31.940000534057617,31.549999237060547,31.709999084472656,499200
2025-01-27,31.600000381469727,31.709999084472656,30.93000030517578,31.149999618530273,301200
2025-01-28,31.5,31.5,31.09000015258789,31.34000015258789,426200
2025-01-29,31.030000686645508,31.34000015258789,30.860000610351562,31.049999237060547,397200
2025-01-30,31.079999923706055,31.3700008392334,31.040000915527344,31.079999923706055,416900
2025-01-31,31.06999969482422,31.260000228881836,30.799999237060547,31.18000030517578,766500
2025-02-03,31.200000762939453,31.309999465942383,30.760000228881836,31.059999465942383,569400
2025-02-04,30.450000762939453,31.40999984741211,30.420000076293945,31.1299991607666,927700
2025-02-05,30.799999237060547,30.940000534057617,30.559999465942383,30.610000610351562,397100
2025-02-06,30.75,30.889999389648438,30.3700008392334,30.440000534057617,399000
2025-02-07,30.700000762939453,30.739999771118164,30.469999313354492,30.579999923706055,171600
2025-02-10,30.979999542236328,31.18000030517578,30.8799991607666,31.170000076293945,140500
2025-02-11,31.559999465942383,31.600000381469727,31.3700008392334,31.559999465942383,134400
2025-02-12,31.100000381469727,31.229999542236328,30.780000686645508,30.780000686645508,465500
2025-02-13,30.520000457763672,30.84000015258789,30.5,30.81999969482422,171400
2025-02-14,30.90999984741211,30.969999313354492,30.59000015258789,30.639999389648438,165500
2025-02-18,30.950000762939453,31.1200008392334,30.84000015258789,31.06999969482422,234300
2025-02-19,31.440000534057617,31.489999771118164,31.139999389648438,31.219999313354492,65200
2025-02-20,31.40999984741211,31.610000610351562,31.309999465942383,31.34000015258789,147700
2025-02-21,30.969999313354492,31.020000457763672,30.420000076293945,30.43000030517578,140400
2025-02-24,30.59000015258789,30.700000762939453,30.510000228881836,30.639999389648438,360100
2025-02-25,30.510000228881836,30.510000228881836,29.799999237060547,29.940000534057617,231500
2025-02-26,29.81999969482422,29.940000534057617,29.68000030517578,29.790000915527344,436700
2025-02-27,30.170000076293945,30.440000534057617,30.079999923706055,30.260000228881836,404000
2025-02-28,29.989999771118164,30.229999542236328,29.84000015258789,30.15999984741211,316000
2025-03-03,30.219999313354492,30.280000686645508,29.3799991607666,29.450000762939453,951000
2025-03-04,29.170000076293945,29.40999984741211,28.790000915527344,29.329999923706055,664300
2025-03-05,28.709999084472656,28.729999542236328,28.209999084472656,28.649999618530273,907000
2025-03-06,28.6200008392334,28.81999969482422,28.3799991607666,28.6200008392334,956900
2025-03-07,29.239999771118164,29.459999084472656,28.920000076293945,29.020000457763672,807100
2025-03-10,29.040000915527344,29.09000015258789,28.530000686645508,28.579999923706055,395100
2025-03-11,28.940000534057617,29.079999923706055,28.649999618530273,28.809999465942383,548300
2025-03-12,29.110000610351562,29.350000381469727,29.0,29.299999237060547,394900
2025-03-13,29.049999237060547,29.15999984741211,28.780000686645508,28.84000015258789,472900
2025-03-14,28.959999084472656,29.170000076293945,28.889999389648438,29.1200008392334,248900
2025-03-17,29.420000076293945,29.479999542236328,29.209999084472656,29.34000015258789,408300
2025-03-18,29.579999923706055,29.6299991607666,29.079999923706055,29.18000030517578,439100
2025-03-19,29.1299991607666,29.40999984741211,29.09000015258789,29.280000686645508,165300
2025-03-20,29.229999542236328,29.790000915527344,29.149999618530273,29.770000457763672,551200
2025-03-21,29.6299991607666,29.850000381469727,29.540000915527344,29.780000686645508,380500
2025-03-24,29.899999618530273,30.200000762939453,29.84000015258789,30.18000030517578,508300
2025-03-25,30.299999237060547,30.350000381469727,29.93000030517578,30.170000076293945,333100
2025-03-26,30.399999618530273,30.59000015258789,30.329999923706055,30.43000030517578,216300
2025-03-27,30.350000381469727,30.540000915527344,30.190000534057617,30.459999084472656,188200
2025-03-28,30.450000762939453,30.450000762939453,30.1200008392334,30.18000030517578,543000
2025-03-31,30.43000030517578,31.239999771118164,30.3799991607666,31.110000610351562,394800
2025-04-01,31.209999084472656,31.34000015258789,30.969999313354492,31.020000457763672,436400
2025-04-02,30.8799991607666,31.299999237060547,30.860000610351562,31.270000457763672,299100
2025-04-03,29.18000030517578,29.360000610351562,28.93000030517578,29.139999389648438,608600
2025-04-04,27.15999984741211,27.770000457763672,26.670000076293945,27.600000381469727,1262400
2025-04-07,26.739999771118164,28.079999923706055,26.489999771118164,26.829999923706055,2552300
2025-04-08,27.030000686645508,27.1200008392334,25.56999969482422,25.790000915527344,2092400
2025-04-09,25.079999923706055,27.489999771118164,24.719999313354492,27.309999465942383,3337600
2025-04-10,26.280000686645508,26.559999465942383,25.850000381469727,26.530000686645508,1575300
2025-04-11,26.270000457763672,27.09000015258789,26.229999542236328,26.969999313354492,704000
2025-04-14,27.25,27.260000228881836,26.700000762939453,27.110000610351562,540600
2025-04-15,27.0,27.15999984741211,26.780000686645508,27.040000915527344,413000
2025-04-16,27.25,27.649999618530273,27.25,27.559999465942383,390400
2025-04-17,27.780000686645508,28.389999389648438,27.709999084472656,28.190000534057617,595400
2025-04-21,27.709999084472656,27.81999969482422,27.43000030517578,27.809999465942383,536300
2025-04-22,27.889999389648438,28.3799991607666,27.829999923706055,28.079999923706055,433300
2025-04-23,27.8700008392334,28.209999084472656,27.260000228881836,27.59000015258789,1266400
2025-04-24,27.799999237060547,27.860000610351562,27.479999542236328,27.739999771118164,337100
2025-04-25,27.559999465942383,27.959999084472656,27.559999465942383,27.899999618530273,334100
2025-04-28,27.809999465942383,27.8700008392334,27.209999084472656,27.399999618530273,318000
2025-04-29,27.010000228881836,27.049999237060547,26.729999542236328,26.760000228881836,517700
2025-04-30,26.579999923706055,26.600000381469727,25.739999771118164,25.829999923706055,1143800
2025-05-01,25.860000610351562,26.40999984741211,25.690000534057617,26.209999084472656,888300
2025-05-02,26.25,26.25,25.709999084472656,26.079999923706055,553400
2025-05-05,25.6200008392334,25.68000030517578,25.260000228881836,25.489999771118164,399100
2025-05-06,26.350000381469727,26.600000381469727,26.270000457763672,26.329999923706055,361900
2025-05-07,26.25,26.309999465942383,25.790000915527344,25.889999389648438,374000
2025-05-08,26.190000534057617,26.700000762939453,26.190000534057617,26.670000076293945,515700
2025-05-09,26.770000457763672,27.110000610351562,26.770000457763672,27.040000915527344,226400
2025-05-12,27.989999771118164,28.059999465942383,27.420000076293945,27.479999542236328,483900
2025-05-13,27.770000457763672,28.31999969482422,27.739999771118164,28.200000762939453,727300
2025-05-14,28.1200008392334,28.200000762939453,27.8700008392334,27.8700008392334,397800
2025-05-15,27.360000610351562,27.5,27.170000076293945,27.420000076293945,601800
2025-05-16,27.540000915527344,27.790000915527344,27.3799991607666,27.670000076293945,486700
2025-05-19,27.6299991607666,27.979999542236328,27.549999237060547,27.780000686645508,825100
2025-05-20,27.729999542236328,27.8799991607666,27.510000228881836,27.829999923706055,184100
2025-05-21,28.020000457763672,28.040000915527344,27.459999084472656,27.459999084472656,988000
2025-05-22,27.190000534057617,27.399999618530273,27.079999923706055,27.229999542236328,746500
2025-05-23,27.149999618530273,27.600000381469727,27.149999618530273,27.540000915527344,431900
2025-05-27,27.290000915527344,27.350000381469727,26.969999313354492,27.270000457763672,186700
2025-05-28,27.649999618530273,27.860000610351562,27.40999984741211,27.440000534057617,788800
2025-05-29,27.299999237060547,27.299999237060547,27.040000915527344,27.139999389648438,519600
2025-05-30,27.010000228881836,27.010000228881836,26.59000015258789,26.93000030517578,813800
2025-06-02,28.0,28.0,27.59000015258789,27.90999984741211,1246600
2025-06-03,27.90999984741211,28.260000228881836,27.84000015258789,28.110000610351562,628600
2025-06-04,28.1200008392334,28.260000228881836,27.559999465942383,27.809999465942383,1535000
2025-06-05,28.190000534057617,28.239999771118164,27.959999084472656,27.989999771118164,420400
2025-06-06,28.149999618530273,28.579999923706055,28.149999618530273,28.520000457763672,619500
2025-06-09,28.559999465942383,28.790000915527344,28.450000762939453,28.739999771118164,288200
2025-06-10,28.829999923706055,29.149999618530273,28.520000457763672,28.610000610351562,367300
2025-06-11,29.110000610351562,29.989999771118164,29.059999465942383,29.809999465942383,1172500
2025-06-12,29.510000228881836,29.959999084472656,29.420000076293945,29.84000015258789,1370400
2025-06-13,31.950000762939453,32.27000045776367,31.280000686645508,31.860000610351562,4463000
2025-06-16,31.440000534057617,31.6200008392334,30.299999237060547,31.299999237060547,2361600
2025-06-17,32.040000915527344,32.95000076293945,31.889999389648438,32.7599983215332,1330400
2025-06-18,33.04999923706055,33.18000030517578,31.950000762939453,32.7400016784668,2505900
2025-06-20,32.68000030517578,33.15999984741211,32.619998931884766,33.119998931884766,745200
2025-06-23,33.20000076293945,33.33000183105469,30.6200008392334,30.649999618530273,3237000
2025-06-24,29.43000030517578,29.56999969482422,28.8700008392334,29.209999084472656,1312100
2025-06-25,29.110000610351562,29.549999237060547,29.06999969482422,29.190000534057617,1126500
2025-06-26,29.31999969482422,29.670000076293945,29.110000610351562,29.309999465942383,1329100
2025-06-27,29.389999389648438,29.469999313354492,28.979999542236328,29.110000610351562,1009000
2025-06-30,29.25,29.299999237060547,29.030000686645508,29.190000534057617,516800
2025-07-01,29.350000381469727,29.530000686645508,29.209999084472656,29.510000228881836,358900
2025-07-02,29.65999984741211,30.309999465942383,29.420000076293945,30.200000762939453,549400
2025-07-03,30.1200008392334,30.299999237060547,29.959999084472656,30.079999923706055,509800
2025-07-07,30.239999771118164,30.649999618530273,30.149999618530273,30.520000457763672,782600
2025-07-08,30.420000076293945,30.969999313354492,30.389999389648438,30.75,427100
2025-07-09,30.59000015258789,30.950000762939453,30.530000686645508,30.719999313354492,435400
2025-07-10,30.200000762939453,30.389999389648438,30.059999465942383,30.200000762939453,412600
2025-07-11,30.5,30.969999313354492,30.5,30.950000762939453,507400
2025-07-14,30.940000534057617,30.950000762939453,30.31999969482422,30.34000015258789,844400
2025-07-15,30.239999771118164,30.420000076293945,30.09000015258789,30.200000762939453,697200
2025-07-16,29.809999465942383,30.209999084472656,29.709999084472656,30.15999984741211,773800
2025-07-17,30.09000015258789,30.549999237060547,30.010000228881836,30.520000457763672,398300
2025-07-18,30.809999465942383,30.940000534057617,30.360000610351562,30.399999618530273,625800
2025-07-21,30.260000228881836,30.420000076293945,30.100000381469727,30.31999969482422,469500
2025-07-22,30.1200008392334,30.25,29.950000762939453,30.209999084472656,480300
2025-07-23,30.059999465942383,30.25,29.940000534057617,30.219999313354492,570800
2025-07-24,30.3700008392334,30.549999237060547,30.1200008392334,30.469999313354492,665600
2025-07-25,30.459999084472656,30.459999084472656,30.030000686645508,30.030000686645508,384900
2025-07-28,30.75,31.0,30.6200008392334,30.979999542236328,351700
2025-07-29,31.079999923706055,32.099998474121094,31.059999465942383,31.959999084472656,860300
2025-07-30,32.0,32.400001525878906,31.920000076293945,32.380001068115234,493000
2025-07-31,31.93000030517578,32.13999938964844,31.600000381469727,31.84000015258789,366300
2025-08-01,31.850000381469727,31.8700008392334,30.889999389648438,30.940000534057617,611400
2025-08-04,30.309999465942383,30.860000610351562,30.260000228881836,30.510000228881836,759200
2025-08-05,30.290000915527344,30.360000610351562,30.049999237060547,30.100000381469727,524800
2025-08-06,30.59000015258789,30.790000915527344,29.489999771118164,29.65999984741211,1057900
2025-08-07,29.760000228881836,29.899999618530273,29.489999771118164,29.5,444600
2025-08-08,29.729999542236328,29.889999389648438,29.170000076293945,29.549999237060547,660200
2025-08-11,29.790000915527344,29.90999984741211,29.549999237060547,29.700000762939453,465000
2025-08-12,29.5,29.670000076293945,29.389999389648438,29.450000762939453,364800
2025-08-13,29.40999984741211,29.440000534057617,28.959999084472656,29.290000915527344,630900
2025-08-14,29.649999618530273,29.84000015258789,29.489999771118164,29.81999969482422,662900
2025-08-15,29.450000762939453,29.6200008392334,29.290000915527344,29.450000762939453,460400
2025-08-18,29.270000457763672,29.760000228881836,29.110000610351562,29.65999984741211,584600
2025-08-19,29.3799991607666,29.5,29.260000228881836,29.3700008392334,339000
2025-08-20,29.690000534057617,29.8799991607666,29.510000228881836,29.84000015258789,553500
2025-08-21,29.84000015258789,30.209999084472656,29.770000457763672,30.110000610351562,437800
2025-08-22,30.15999984741211,30.329999923706055,30.1200008392334,30.260000228881836,1383100
2025-08-25,30.450000762939453,30.780000686645508,30.389999389648438,30.649999618530273,451800
2025-08-26,30.229999542236328,30.40999984741211,29.950000762939453,30.010000228881836,380800
2025-08-27,30.030000686645508,30.34000015258789,30.030000686645508,30.200000762939453,783200
2025-08-28,30.290000915527344,30.59000015258789,30.030000686645508,30.43000030517578,711100
2025-08-29,30.489999771118164,30.510000228881836,30.270000457763672,30.31999969482422,477200
2025-09-02,30.809999465942383,31.15999984741211,30.670000076293945,31.100000381469727,782000
2025-09-03,30.690000534057617,30.770000457763672,30.329999923706055,30.3799991607666,909100
2025-09-04,30.010000228881836,30.229999542236328,29.940000534057617,30.06999969482422,734600
2025-09-05,29.65999984741211,29.65999984741211,29.280000686645508,29.540000915527344,661000
2025-09-08,29.940000534057617,29.940000534057617,29.579999923706055,29.729999542236328,842900
2025-09-09,30.1200008392334,30.309999465942383,29.860000610351562,29.8799991607666,542800
2025-09-10,30.110000610351562,30.5,30.040000915527344,30.43000030517578,716000
2025-09-11,29.84000015258789,29.959999084472656,29.790000915527344,29.809999465942383,334100
2025-09-12,30.34000015258789,30.450000762939453,30.030000686645508,30.06999969482422,338000
2025-09-15,30.40999984741211,30.530000686645508,30.260000228881836,30.360000610351562,344500
2025-09-16,30.6299991607666,30.920000076293945,30.520000457763672,30.84000015258789,430800
2025-09-17,30.770000457763672,30.860000610351562,30.450000762939453,30.549999237060547,261400
2025-09-18,30.6200008392334,30.790000915527344,30.260000228881836,30.399999618530273,298900
2025-09-19,30.1299991607666,30.290000915527344,29.889999389648438,29.959999084472656,322300
2025-09-22,29.729999542236328,29.989999771118164,29.690000534057617,29.950000762939453,237000
2025-09-23,30.25,30.610000610351562,30.25,30.540000915527344,603600
2025-09-24,30.780000686645508,31.100000381469727,30.670000076293945,31.010000228881836,333000
2025-09-25,30.90999984741211,31.25,30.739999771118164,31.25,610100
2025-09-26,31.290000915527344,31.729999542236328,31.229999542236328,31.239999771118164,562800
2025-09-29,30.690000534057617,30.719999313354492,30.290000915527344,30.34000015258789,600300
2025-09-30,30.049999237060547,30.270000457763672,29.90999984741211,30.049999237060547,1120400
2025-10-01,29.639999389648438,29.920000076293945,29.559999465942383,29.770000457763672,708400
2025-10-02,29.450000762939453,29.690000534057617,29.079999923706055,29.200000762939453,552700
2025-10-03,29.290000915527344,29.479999542236328,29.25,29.280000686645508,558100
2025-10-06,29.59000015258789,29.889999389648438,29.559999465942383,29.790000915527344,454400
2025-10-07,29.6200008392334,29.899999618530273,29.5,29.899999618530273,482000
2025-10-08,30.010000228881836,30.25,29.93000030517578,30.06999969482422,531000
2025-10-09,30.1200008392334,30.15999984741211,29.540000915527344,29.610000610351562,302100
2025-10-10,28.950000762939453,29.190000534057617,28.43000030517578,28.489999771118164,782000
2025-10-13,28.850000381469727,29.030000686645508,28.690000534057617,28.8700008392334,330300
2025-10-14,28.3799991607666,28.479999542236328,28.06999969482422,28.25,761300
2025-10-15,28.540000915527344,28.59000015258789,28.110000610351562,28.25,419100
2025-10-16,28.290000915527344,28.31999969482422,27.68000030517578,27.780000686645508,627300
2025-10-17,27.75,27.950000762939453,27.649999618530273,27.8700008392334,540000
2025-10-20,27.510000228881836,27.790000915527344,27.489999771118164,27.75,420600
2025-10-21,27.84000015258789,28.239999771118164,27.469999313354492,27.93000030517578,498500
2025-10-22,28.360000610351562,28.989999771118164,28.309999465942383,28.799999237060547,733900
2025-10-23,29.670000076293945,29.989999771118164,29.59000015258789,29.729999542236328,658600
2025-10-24,29.889999389648438,30.110000610351562,29.760000228881836,29.790000915527344,348300
2025-10-27,29.739999771118164,29.950000762939453,29.579999923706055,29.700000762939453,404700
2025-10-28,29.299999237060547,29.389999389648438,28.989999771118164,29.079999923706055,592200
2025-10-29,29.260000228881836,29.559999465942383,29.260000228881836,29.34000015258789,424300
2025-10-30,29.15999984741211,29.489999771118164,29.06999969482422,29.25,439100
2025-10-31,29.579999923706055,29.700000762939453,29.3799991607666,29.56999969482422,780000
2025-11-03,29.610000610351562,29.84000015258789,29.420000076293945,29.670000076293945,408200
2025-11-04,29.399999618530273,29.59000015258789,29.329999923706055,29.3799991607666,416800
2025-11-05,29.309999465942383,29.579999923706055,29.010000228881836,29.030000686645508,516700
2025-11-06,28.889999389648438,29.100000381469727,28.739999771118164,29.020000457763672,297300
2025-11-07,29.149999618530273,29.200000762939453,28.920000076293945,29.1200008392334,597600
2025-11-10,29.25,29.34000015258789,28.989999771118164,29.31999969482422,477200
2025-11-11,29.579999923706055,29.860000610351562,29.579999923706055,29.75,225400
2025-11-12,29.149999618530273,29.149999618530273,28.6299991607666,28.670000076293945,475400
2025-11-13,28.979999542236328,29.0,28.75,28.780000686645508,338100
2025-11-14,29.34000015258789,29.56999969482422,29.229999542236328,29.399999618530273,421000
2025-11-17,29.479999542236328,29.540000915527344,29.31999969482422,29.329999923706055,376700
2025-11-18,29.270000457763672,29.770000457763672,29.149999618530273,29.719999313354492,405700
2025-11-19,28.950000762939453,29.110000610351562,28.799999237060547,29.06999969482422,468900
2025-11-20,29.239999771118164,29.43000030517578,28.799999237060547,28.84000015258789,773400
2025-11-21,28.5,28.610000610351562,28.260000228881836,28.520000457763672,859200
2025-11-24,28.489999771118164,29.020000457763672,28.360000610351562,28.979999542236328,376500
2025-11-25,28.3799991607666,28.59000015258789,28.1299991607666,28.520000457763672,744600
2025-11-26,28.43000030517578,28.8799991607666,28.43000030517578,28.81999969482422,314500
2025-11-28,28.899999618530273,29.25,28.899999618530273,29.170000076293945,418300
2025-12-01,29.149999618530273,29.280000686645508,29.06999969482422,29.190000534057617,268700
2025-12-02,28.979999542236328,29.18000030517578,28.700000762939453,28.829999923706055,492600
2025-12-03,29.059999465942383,29.219999313354492,28.8799991607666,29.0,197000
2025-12-04,29.0,29.350000381469727,28.8799991607666,29.209999084472656,235200
2025-12-05,29.219999313354492,29.579999923706055,29.219999313354492,29.43000030517578,350800
2025-12-08,29.020000457763672,29.1299991607666,28.790000915527344,28.84000015258789,412400
2025-12-09,28.829999923706055,28.829999923706055,28.559999465942383,28.639999389648438,328900
2025-12-10,28.459999084472656,28.959999084472656,28.34000015258789,28.93000030517578,605800
2025-12-11,28.34000015258789,28.399999618530273,28.059999465942383,28.399999618530273,711700
2025-12-12,28.25,28.329999923706055,28.09000015258789,28.25,365100
2025-12-15,28.100000381469727,28.149999618530273,27.790000915527344,27.899999618530273,546700
2025-12-16,27.43000030517578,27.440000534057617,27.139999389648438,27.200000762939453,738200
2025-12-17,27.610000610351562,27.940000534057617,27.459999084472656,27.90999984741211,803300
2025-12-18,27.809999465942383,27.850000381469727,27.559999465942383,27.579999923706055,251400
2025-12-19,27.75,27.969999313354492,27.65999984741211,27.93000030517578,187600
2025-12-22,28.489999771118164,28.639999389648438,28.40999984741211,28.600000381469727,396600
2025-12-23,28.649999618530273,28.799999237060547,28.479999542236328,28.780000686645508,205100
2025-12-24,28.790000915527344,28.850000381469727,28.610000610351562,28.709999084472656,105900
2025-12-26,28.5,28.510000228881836,27.959999084472656,28.09000015258789,406500
2025-12-29,28.479999542236328,28.690000534057617,28.459999084472656,28.469999313354492,395600
2025-12-30,28.690000534057617,28.719999313354492,28.5,28.520000457763672,255700
2025-12-31,28.700000762939453,28.719999313354492,28.200000762939453,28.31999969482422,406300
2026-01-02,28.030000686645508,28.290000915527344,27.920000076293945,28.25,638900
2026-01-05,28.5,28.780000686645508,28.360000610351562,28.75,554600
2026-01-06,28.899999618530273,28.950000762939453,28.100000381469727,28.1299991607666,562700
2026-01-07,28.09000015258789,28.139999389648438,27.829999923706055,28.030000686645508,381800
2026-01-08,28.450000762939453,29.290000915527344,28.31999969482422,29.270000457763672,370800
2026-01-09,29.31999969482422,29.75,29.309999465942383,29.31999969482422,770400
2026-01-12,29.40999984741211,29.850000381469727,29.239999771118164,29.739999771118164,716400
2026-01-13,30.209999084472656,30.670000076293945,30.110000610351562,30.440000534057617,1582400
2026-01-14,30.780000686645508,31.09000015258789,29.549999237060547,30.059999465942383,3031000
2026-01-15,29.68000030517578,29.809999465942383,29.450000762939453,29.579999923706055,535200
2026-01-16,30.09000015258789,30.09000015258789,29.799999237060547,29.84000015258789,493600
2026-01-20,30.200000762939453,30.299999237060547,29.739999771118164,29.780000686645508,578700
2026-01-21,30.209999084472656,30.440000534057617,30.1299991607666,30.40999984741211,287300
2026-01-22,30.040000915527344,30.06999969482422,29.6200008392334,29.860000610351562,551500
2026-01-23,30.579999923706055,30.709999084472656,30.479999542236328,30.690000534057617,422600
2026-01-26,30.469999313354492,30.65999984741211,30.3700008392334,30.56999969482422,478600
2026-01-27,30.75,31.440000534057617,30.639999389648438,31.420000076293945,434900
2026-01-28,31.59000015258789,31.84000015258789,31.40999984741211,31.799999237060547,591100
2026-01-29,33.130001068115234,33.2400016784668,32.40999984741211,32.790000915527344,1621200
2026-01-30,32.93000030517578,33.06999969482422,32.16999816894531,32.95000076293945,1539400
2026-02-02,31.25,31.3700008392334,30.989999771118164,31.280000686645508,1234000
2026-02-03,31.459999084472656,32.15999984741211,31.389999389648438,32.119998931884766,1821700
2026-02-04,31.969999313354492,32.869998931884766,31.68000030517578,32.310001373291016,1870300
2026-02-05,31.93000030517578,32.06999969482422,31.56999969482422,31.829999923706055,624400
2026-02-06,31.690000534057617,32.439998626708984,31.68000030517578,32.02000045776367,1022300
2026-02-09,31.989999771118164,32.72999954223633,31.979999542236328,32.52000045776367,550100
2026-02-10,32.5,32.7400016784668,32.29999923706055,32.59000015258789,600700
2026-02-11,33.279998779296875,33.349998474121094,32.65999984741211,32.900001525878906,974400
2026-02-12,32.529998779296875,32.560001373291016,31.6200008392334,31.8799991607666,667200
2026-02-13,31.81999969482422,32.09000015258789,31.639999389648438,31.889999389648438,1133300
2026-02-17,31.920000076293945,32.02000045776367,31.520000457763672,31.780000686645508,873000
2026-02-18,32.709999084472656,33.369998931884766,32.689998626708984,33.27000045776367,2094200
2026-02-19,33.720001220703125,34.040000915527344,33.43000030517578,34.0099983215332,1501700
2026-02-20,33.75,34.0099983215332,33.599998474121094,33.880001068115234,1251900
2026-02-23,34.099998474121094,34.2599983215332,33.72999954223633,33.88999938964844,903600
2026-02-24,34.029998779296875,34.029998779296875,33.540000915527344,33.90999984741211,1384700
2026-02-25,33.689998626708984,33.790000915527344,33.43000030517578,33.650001525878906,751700
2026-02-26,33.20000076293945,34.40999984741211,33.150001525878906,33.810001373291016,5472000
2026-02-27,34.77000045776367,34.869998931884766,34.209999084472656,34.810001373291016,1624200
2026-03-02,37.58000183105469,37.869998931884766,36.52000045776367,37.34000015258789,6977000
2026-03-03,39.9900016784668,40.04999923706055,37.33000183105469,38.61000061035156,7079200
2026-03-04,38.63999938964844,39.15999984741211,38.31999969482422,38.900001525878906,3880600
2026-03-05,39.93000030517578,41.04999923706055,39.790000915527344,40.2400016784668,6713600
2026-03-06,43.130001068115234,44.97999954223633,42.970001220703125,43.95000076293945,11051700
2026-03-09,48.720001220703125,50.29999923706055,39.880001068115234,42.720001220703125,20717300
2026-03-10,43.72999954223633,43.97999954223633,38.65999984741211,43.369998931884766,13783000
2026-03-11,43.040000915527344,44.349998474121094,41.540000915527344,44.040000915527344,8909600
2026-03-12,47.27000045776367,48.47999954223633,46.540000915527344,48.25,9455000
2026-03-13,47.150001525878906,49.439998626708984,47.02000045776367,49.040000915527344,5263500
2026-03-16,48.560001373291016,49.15999984741211,47.43000030517578,47.65999984741211,6347600
2026-03-17,48.619998931884766,49.47999954223633,48.040000915527344,49.400001525878906,3378000
2026-03-18,51.400001525878906,52.310001373291016,50.36000061035156,52.15999984741211,9839300
2026-03-19,53.25,53.66999816894531,49.4900016784668,51.13999938964844,20930000
2026-03-20,51.95000076293945,53.540000915527344,51.61000061035156,52.91999816894531,9574200
2026-03-23,49.400001525878906,49.77000045776367,46.38999938964844,47.880001068115234,16443500
2026-03-24,49.7599983215332,50.220001220703125,48.83000183105469,49.70000076293945,6900300
2026-03-25,47.34000015258789,49.06999969482422,47.27000045776367,48.77000045776367,7380600
2026-03-26,50.33000183105469,51.099998474121094,49.91999816894531,50.54999923706055,7441100
2026-03-27,51.869998931884766,53.27000045776367,51.290000915527344,52.70000076293945,11163200
2026-03-30,53.869998931884766,54.2599983215332,53.209999084472656,53.9900016784668,6247900
2026-03-31,53.83000183105469,53.900001525878906,51.220001220703125,52.0099983215332,11663400
2026-04-01,50.7599983215332,51.09000015258789,49.810001373291016,50.33000183105469,7840600
2026-04-02,54.459999084472656,54.619998931884766,52.47999954223633,54.119998931884766,10705100
2026-04-06,54.529998779296875,55.459999084472656,53.84000015258789,54.66999816894531,7691300
2026-04-07,54.880001068115234,55.65999984741211,52.209999084472656,53.52000045776367,10273600
2026-04-08,45.63999938964844,48.52000045776367,45.599998474121094,48.02000045776367,8895800
2026-04-09,48.900001525878906,49.66999816894531,47.060001373291016,48.52000045776367,8616700
2026-04-10,47.849998474121094,48.61000061035156,47.04999923706055,47.25,5224300
2026-04-13,50.79999923706055,51.029998779296875,48.75,49.06999969482422,7121800
2026-04-14,48.720001220703125,48.810001373291016,47.150001525878906,47.5099983215332,3478500
2026-04-15,47.310001373291016,47.88999938964844,46.97999954223633,47.31999969482422,3845100
2026-04-16,48.099998474121094,49.834999084472656,48.09000015258789,49.08000183105469,2561064
|