File size: 256,366 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
2015-01-02,26.6299991607666,26.709999084472656,26.239999771118164,26.479999542236328,130000
2015-01-05,26.850000381469727,27.15999984741211,26.850000381469727,27.1200008392334,115100
2015-01-06,27.200000762939453,27.31999969482422,26.889999389648438,27.049999237060547,155400
2015-01-07,27.010000228881836,27.049999237060547,26.5,26.520000457763672,112400
2015-01-08,26.5,26.559999465942383,26.31999969482422,26.3799991607666,84500
2015-01-09,26.489999771118164,26.75,26.420000076293945,26.649999618530273,130400
2015-01-12,26.489999771118164,27.110000610351562,25.989999771118164,26.829999923706055,174000
2015-01-13,27.110000610351562,27.110000610351562,25.760000228881836,25.860000610351562,293400
2015-01-14,25.520000457763672,26.3700008392334,25.260000228881836,25.6200008392334,209200
2015-01-15,25.8799991607666,25.90999984741211,25.280000686645508,25.510000228881836,107800
2015-01-16,25.549999237060547,25.979999542236328,25.510000228881836,25.8700008392334,90100
2015-01-20,25.700000762939453,26.170000076293945,25.639999389648438,26.100000381469727,136200
2015-01-21,26.030000686645508,26.1299991607666,25.899999618530273,25.979999542236328,112000
2015-01-22,26.100000381469727,26.100000381469727,25.729999542236328,25.84000015258789,99100
2015-01-23,25.770000457763672,26.09000015258789,25.729999542236328,26.0,56500
2015-01-26,25.850000381469727,26.0,25.739999771118164,25.829999923706055,60500
2015-01-27,25.8700008392334,25.90999984741211,25.59000015258789,25.6200008392334,78700
2015-01-28,25.600000381469727,25.68000030517578,25.139999389648438,25.190000534057617,141500
2015-01-29,25.020000457763672,25.170000076293945,24.84000015258789,25.139999389648438,100200
2015-01-30,24.920000076293945,25.0,24.670000076293945,24.979999542236328,73900
2015-02-02,25.010000228881836,25.389999389648438,24.860000610351562,24.950000762939453,91300
2015-02-03,25.200000762939453,26.0,25.1200008392334,25.799999237060547,81900
2015-02-04,25.75,25.84000015258789,25.540000915527344,25.75,65700
2015-02-05,25.829999923706055,25.979999542236328,25.670000076293945,25.84000015258789,169000
2015-02-06,25.920000076293945,25.940000534057617,25.579999923706055,25.90999984741211,50700
2015-02-09,25.84000015258789,26.299999237060547,25.84000015258789,26.25,106100
2015-02-10,26.1200008392334,26.209999084472656,25.84000015258789,26.040000915527344,84900
2015-02-11,25.90999984741211,26.110000610351562,25.799999237060547,25.860000610351562,87300
2015-02-12,25.850000381469727,25.920000076293945,25.610000610351562,25.690000534057617,59000
2015-02-13,25.719999313354492,26.049999237060547,25.719999313354492,26.020000457763672,67600
2015-02-17,26.049999237060547,26.200000762939453,25.8700008392334,26.149999618530273,79300
2015-02-18,25.989999771118164,26.09000015258789,25.739999771118164,25.780000686645508,41000
2015-02-19,25.719999313354492,26.200000762939453,25.719999313354492,26.139999389648438,27100
2015-02-20,26.079999923706055,26.09000015258789,25.770000457763672,25.8700008392334,34900
2015-02-23,25.809999465942383,25.899999618530273,25.40999984741211,25.440000534057617,78500
2015-02-24,25.549999237060547,25.940000534057617,25.3700008392334,25.389999389648438,60000
2015-02-25,25.389999389648438,25.389999389648438,25.059999465942383,25.329999923706055,87500
2015-02-26,25.399999618530273,25.719999313354492,25.3799991607666,25.600000381469727,45800
2015-02-27,25.600000381469727,26.059999465942383,25.43000030517578,25.799999237060547,64000
2015-03-02,25.75,25.950000762939453,25.5,25.579999923706055,16100
2015-03-03,25.65999984741211,25.780000686645508,25.350000381469727,25.719999313354492,102500
2015-03-04,25.639999389648438,25.639999389648438,25.43000030517578,25.610000610351562,64700
2015-03-05,25.670000076293945,25.799999237060547,25.510000228881836,25.6200008392334,60300
2015-03-06,25.450000762939453,25.450000762939453,25.229999542236328,25.3700008392334,63200
2015-03-09,25.649999618530273,25.690000534057617,25.489999771118164,25.56999969482422,28100
2015-03-10,25.5,25.700000762939453,25.219999313354492,25.489999771118164,44700
2015-03-11,25.709999084472656,25.790000915527344,25.549999237060547,25.68000030517578,55500
2015-03-12,25.65999984741211,25.65999984741211,25.389999389648438,25.540000915527344,25300
2015-03-13,25.459999084472656,25.459999084472656,25.0,25.0,64900
2015-03-16,25.010000228881836,25.100000381469727,24.719999313354492,24.959999084472656,41700
2015-03-17,24.8799991607666,24.920000076293945,24.43000030517578,24.459999084472656,75000
2015-03-18,24.600000381469727,24.75,24.229999542236328,24.739999771118164,59000
2015-03-19,24.670000076293945,24.690000534057617,24.450000762939453,24.670000076293945,45300
2015-03-20,24.760000228881836,25.420000076293945,24.760000228881836,25.270000457763672,103600
2015-03-23,25.56999969482422,25.649999618530273,25.459999084472656,25.610000610351562,56100
2015-03-24,25.579999923706055,25.8700008392334,25.549999237060547,25.84000015258789,44600
2015-03-25,25.829999923706055,25.920000076293945,25.719999313354492,25.8700008392334,59600
2015-03-26,25.829999923706055,26.0,25.56999969482422,25.649999618530273,42600
2015-03-27,25.600000381469727,25.700000762939453,25.549999237060547,25.639999389648438,24300
2015-03-30,25.719999313354492,25.90999984741211,25.670000076293945,25.90999984741211,24200
2015-03-31,25.829999923706055,26.100000381469727,24.700000762939453,24.739999771118164,155300
2015-04-01,24.75,25.139999389648438,24.6200008392334,25.049999237060547,47600
2015-04-02,24.940000534057617,25.489999771118164,24.920000076293945,25.3700008392334,49900
2015-04-06,25.3700008392334,25.3700008392334,25.190000534057617,25.25,38800
2015-04-07,25.219999313354492,25.219999313354492,25.09000015258789,25.139999389648438,11700
2015-04-08,25.170000076293945,25.170000076293945,24.770000457763672,24.889999389648438,29600
2015-04-09,24.860000610351562,24.8799991607666,24.649999618530273,24.84000015258789,44100
2015-04-10,24.860000610351562,24.899999618530273,24.6299991607666,24.75,25000
2015-04-13,24.649999618530273,24.690000534057617,24.309999465942383,24.31999969482422,45500
2015-04-14,24.40999984741211,24.600000381469727,24.3700008392334,24.479999542236328,14600
2015-04-15,24.43000030517578,24.780000686645508,24.43000030517578,24.59000015258789,22800
2015-04-16,24.670000076293945,24.700000762939453,24.450000762939453,24.610000610351562,29100
2015-04-17,24.59000015258789,24.8799991607666,24.59000015258789,24.809999465942383,50900
2015-04-20,24.729999542236328,24.829999923706055,24.579999923706055,24.68000030517578,19800
2015-04-21,24.530000686645508,24.530000686645508,24.329999923706055,24.479999542236328,43300
2015-04-22,24.350000381469727,24.459999084472656,24.18000030517578,24.440000534057617,25400
2015-04-23,24.489999771118164,24.65999984741211,24.229999542236328,24.25,29100
2015-04-24,24.149999618530273,24.149999618530273,23.790000915527344,23.84000015258789,75500
2015-04-27,23.65999984741211,23.809999465942383,23.459999084472656,23.5,79500
2015-04-28,23.530000686645508,23.59000015258789,23.360000610351562,23.5,45200
2015-04-29,23.610000610351562,23.700000762939453,23.540000915527344,23.68000030517578,38500
2015-04-30,23.690000534057617,23.700000762939453,23.43000030517578,23.520000457763672,47400
2015-05-01,23.43000030517578,23.510000228881836,23.219999313354492,23.360000610351562,56500
2015-05-04,23.149999618530273,23.34000015258789,23.149999618530273,23.219999313354492,40500
2015-05-05,23.010000228881836,23.290000915527344,22.860000610351562,23.25,73000
2015-05-06,23.329999923706055,23.670000076293945,23.290000915527344,23.479999542236328,85000
2015-05-07,23.360000610351562,23.3700008392334,23.1299991607666,23.18000030517578,34200
2015-05-08,23.170000076293945,23.350000381469727,23.040000915527344,23.34000015258789,45100
2015-05-11,23.200000762939453,23.25,23.030000686645508,23.09000015258789,32800
2015-05-12,22.920000076293945,23.360000610351562,22.920000076293945,23.06999969482422,113000
2015-05-13,23.100000381469727,23.270000457763672,22.920000076293945,23.209999084472656,115300
2015-05-14,23.420000076293945,23.639999389648438,23.270000457763672,23.6200008392334,101100
2015-05-15,23.610000610351562,23.610000610351562,23.299999237060547,23.469999313354492,85500
2015-05-18,23.670000076293945,23.790000915527344,23.579999923706055,23.6299991607666,94900
2015-05-19,23.43000030517578,23.43000030517578,23.190000534057617,23.290000915527344,77600
2015-05-20,23.209999084472656,23.260000228881836,23.040000915527344,23.09000015258789,64900
2015-05-21,23.18000030517578,23.469999313354492,23.18000030517578,23.389999389648438,81800
2015-05-22,23.459999084472656,23.469999313354492,23.139999389648438,23.18000030517578,32000
2015-05-26,23.1200008392334,23.1200008392334,22.81999969482422,22.850000381469727,57000
2015-05-27,22.790000915527344,22.850000381469727,22.520000457763672,22.549999237060547,144100
2015-05-28,22.56999969482422,22.790000915527344,22.450000762939453,22.760000228881836,49700
2015-05-29,22.860000610351562,22.899999618530273,22.540000915527344,22.6299991607666,28000
2015-06-01,22.6200008392334,22.719999313354492,22.440000534057617,22.670000076293945,41600
2015-06-02,22.780000686645508,23.06999969482422,22.760000228881836,23.049999237060547,60200
2015-06-03,22.989999771118164,23.299999237060547,22.959999084472656,23.100000381469727,54700
2015-06-04,23.079999923706055,23.389999389648438,23.010000228881836,23.34000015258789,48900
2015-06-05,23.260000228881836,23.530000686645508,23.139999389648438,23.18000030517578,45200
2015-06-08,23.309999465942383,23.5,23.299999237060547,23.459999084472656,29500
2015-06-09,23.31999969482422,23.6299991607666,23.31999969482422,23.489999771118164,80700
2015-06-10,23.5,23.549999237060547,23.020000457763672,23.059999465942383,50200
2015-06-11,22.959999084472656,23.15999984741211,22.8700008392334,22.989999771118164,58200
2015-06-12,22.8799991607666,22.979999542236328,22.729999542236328,22.770000457763672,52100
2015-06-15,22.6299991607666,22.6299991607666,22.350000381469727,22.40999984741211,84100
2015-06-16,22.579999923706055,22.739999771118164,22.3799991607666,22.700000762939453,218500
2015-06-17,22.950000762939453,23.100000381469727,22.8700008392334,23.06999969482422,81400
2015-06-18,23.040000915527344,23.149999618530273,22.969999313354492,23.0,32400
2015-06-19,22.790000915527344,22.809999465942383,22.600000381469727,22.700000762939453,57600
2015-06-22,22.719999313354492,23.079999923706055,22.530000686645508,23.030000686645508,127300
2015-06-23,23.010000228881836,23.489999771118164,23.010000228881836,23.450000762939453,99500
2015-06-24,23.299999237060547,23.639999389648438,23.299999237060547,23.360000610351562,59300
2015-06-25,23.549999237060547,24.079999923706055,23.549999237060547,24.049999237060547,125300
2015-06-26,24.610000610351562,24.799999237060547,24.219999313354492,24.399999618530273,222700
2015-06-29,24.729999542236328,24.760000228881836,24.34000015258789,24.34000015258789,151100
2015-06-30,24.360000610351562,25.920000076293945,24.309999465942383,25.850000381469727,243900
2015-07-01,25.739999771118164,26.049999237060547,25.43000030517578,26.030000686645508,197800
2015-07-02,25.799999237060547,26.3799991607666,25.799999237060547,26.209999084472656,234400
2015-07-06,25.760000228881836,26.280000686645508,25.600000381469727,26.209999084472656,118300
2015-07-07,25.8799991607666,26.040000915527344,25.600000381469727,26.010000228881836,96500
2015-07-08,25.90999984741211,26.280000686645508,25.90999984741211,26.059999465942383,152700
2015-07-09,26.229999542236328,26.56999969482422,26.200000762939453,26.290000915527344,86700
2015-07-10,26.56999969482422,26.799999237060547,26.06999969482422,26.579999923706055,129800
2015-07-13,26.600000381469727,27.0,26.450000762939453,26.989999771118164,125300
2015-07-14,26.850000381469727,26.850000381469727,26.209999084472656,26.229999542236328,117200
2015-07-15,26.15999984741211,26.440000534057617,25.8700008392334,26.31999969482422,179600
2015-07-16,26.739999771118164,26.739999771118164,26.18000030517578,26.200000762939453,61300
2015-07-17,26.0,26.06999969482422,25.670000076293945,25.729999542236328,102300
2015-07-20,25.309999465942383,25.479999542236328,24.93000030517578,24.969999313354492,197300
2015-07-21,24.84000015258789,25.200000762939453,24.81999969482422,25.020000457763672,166300
2015-07-22,24.719999313354492,25.010000228881836,24.549999237060547,24.770000457763672,59600
2015-07-23,24.780000686645508,24.860000610351562,24.56999969482422,24.760000228881836,66000
2015-07-24,24.530000686645508,24.540000915527344,24.139999389648438,24.15999984741211,126600
2015-07-27,23.709999084472656,23.760000228881836,23.15999984741211,23.170000076293945,129200
2015-07-28,23.25,23.3700008392334,23.020000457763672,23.34000015258789,67600
2015-07-29,23.079999923706055,23.260000228881836,22.8700008392334,22.8799991607666,87400
2015-07-30,23.1299991607666,23.309999465942383,22.809999465942383,23.309999465942383,82800
2015-07-31,23.360000610351562,23.389999389648438,23.030000686645508,23.139999389648438,83400
2015-08-03,22.799999237060547,23.030000686645508,22.729999542236328,22.90999984741211,62200
2015-08-04,23.040000915527344,23.149999618530273,22.899999618530273,22.989999771118164,48000
2015-08-05,23.06999969482422,23.280000686645508,23.06999969482422,23.229999542236328,36100
2015-08-06,23.270000457763672,23.270000457763672,23.06999969482422,23.079999923706055,32800
2015-08-07,23.100000381469727,23.31999969482422,23.09000015258789,23.239999771118164,72700
2015-08-10,23.459999084472656,24.18000030517578,23.459999084472656,24.170000076293945,124500
2015-08-11,23.81999969482422,23.81999969482422,23.450000762939453,23.469999313354492,51400
2015-08-12,23.479999542236328,23.780000686645508,21.670000076293945,22.56999969482422,311500
2015-08-13,22.68000030517578,22.969999313354492,22.360000610351562,22.940000534057617,171800
2015-08-14,22.75,23.049999237060547,22.75,22.940000534057617,39700
2015-08-17,23.1299991607666,23.1299991607666,22.809999465942383,22.899999618530273,42300
2015-08-18,22.84000015258789,23.09000015258789,22.799999237060547,23.010000228881836,33400
2015-08-19,23.079999923706055,23.34000015258789,23.0,23.030000686645508,41800
2015-08-20,23.079999923706055,23.280000686645508,23.079999923706055,23.25,49200
2015-08-21,23.260000228881836,23.280000686645508,22.93000030517578,22.989999771118164,67200
2015-08-24,21.979999542236328,23.219999313354492,21.979999542236328,23.219999313354492,155000
2015-08-25,23.40999984741211,23.479999542236328,22.829999923706055,22.940000534057617,55100
2015-08-26,23.010000228881836,23.100000381469727,22.709999084472656,22.75,65800
2015-08-27,22.829999923706055,23.030000686645508,22.68000030517578,22.90999984741211,26000
2015-08-28,23.079999923706055,23.100000381469727,22.829999923706055,22.84000015258789,25900
2015-08-31,22.799999237060547,22.90999984741211,22.65999984741211,22.90999984741211,16100
2015-09-01,22.65999984741211,22.760000228881836,22.43000030517578,22.450000762939453,19800
2015-09-02,22.469999313354492,22.520000457763672,22.270000457763672,22.389999389648438,35600
2015-09-03,22.229999542236328,22.469999313354492,22.110000610351562,22.149999618530273,22800
2015-09-04,22.15999984741211,22.309999465942383,22.06999969482422,22.15999984741211,17500
2015-09-08,22.209999084472656,22.5,22.209999084472656,22.469999313354492,12600
2015-09-09,22.600000381469727,22.690000534057617,22.469999313354492,22.479999542236328,9600
2015-09-10,22.450000762939453,22.84000015258789,22.420000076293945,22.809999465942383,32900
2015-09-11,22.809999465942383,23.540000915527344,22.200000762939453,23.510000228881836,160400
2015-09-14,23.530000686645508,23.860000610351562,23.459999084472656,23.799999237060547,85400
2015-09-15,23.719999313354492,23.860000610351562,23.6200008392334,23.649999618530273,131200
2015-09-16,23.639999389648438,23.639999389648438,23.290000915527344,23.440000534057617,37200
2015-09-17,23.270000457763672,23.299999237060547,23.149999618530273,23.149999618530273,29000
2015-09-18,23.1200008392334,23.170000076293945,22.959999084472656,23.010000228881836,51700
2015-09-21,23.149999618530273,23.440000534057617,23.110000610351562,23.399999618530273,17500
2015-09-22,23.200000762939453,23.209999084472656,23.040000915527344,23.170000076293945,30700
2015-09-23,23.34000015258789,23.360000610351562,23.190000534057617,23.290000915527344,32000
2015-09-24,23.100000381469727,23.329999923706055,23.100000381469727,23.209999084472656,12800
2015-09-25,23.34000015258789,23.610000610351562,23.34000015258789,23.600000381469727,21300
2015-09-28,23.600000381469727,23.780000686645508,23.299999237060547,23.459999084472656,35300
2015-09-29,23.520000457763672,23.59000015258789,23.40999984741211,23.540000915527344,19400
2015-09-30,23.59000015258789,23.84000015258789,23.260000228881836,23.559999465942383,113900
2015-10-01,23.56999969482422,23.760000228881836,23.510000228881836,23.559999465942383,19600
2015-10-02,23.450000762939453,23.6299991607666,23.329999923706055,23.540000915527344,24100
2015-10-05,23.600000381469727,23.790000915527344,23.549999237060547,23.760000228881836,27700
2015-10-06,23.8799991607666,24.059999465942383,23.8700008392334,23.989999771118164,40800
2015-10-07,24.06999969482422,24.100000381469727,23.780000686645508,23.8700008392334,21500
2015-10-08,23.84000015258789,23.84000015258789,23.639999389648438,23.670000076293945,28500
2015-10-09,23.760000228881836,23.760000228881836,23.170000076293945,23.209999084472656,116600
2015-10-12,23.219999313354492,23.219999313354492,23.110000610351562,23.1299991607666,15000
2015-10-13,23.100000381469727,23.360000610351562,23.100000381469727,23.299999237060547,20500
2015-10-14,23.399999618530273,23.40999984741211,23.010000228881836,23.049999237060547,38000
2015-10-15,23.0,23.040000915527344,22.850000381469727,22.8700008392334,28100
2015-10-16,22.829999923706055,22.959999084472656,22.719999313354492,22.93000030517578,22900
2015-10-19,22.829999923706055,22.8799991607666,22.690000534057617,22.690000534057617,14800
2015-10-20,22.81999969482422,22.90999984741211,22.75,22.899999618530273,7300
2015-10-21,22.84000015258789,22.989999771118164,22.75,22.940000534057617,31300
2015-10-22,23.040000915527344,23.06999969482422,22.829999923706055,22.850000381469727,16300
2015-10-23,22.81999969482422,22.920000076293945,22.670000076293945,22.899999618530273,8200
2015-10-26,22.889999389648438,23.229999542236328,22.860000610351562,23.190000534057617,18500
2015-10-27,23.149999618530273,23.350000381469727,22.969999313354492,22.989999771118164,13100
2015-10-28,22.899999618530273,22.899999618530273,22.760000228881836,22.790000915527344,20900
2015-10-29,22.84000015258789,23.010000228881836,22.799999237060547,22.969999313354492,20000
2015-10-30,22.979999542236328,23.149999618530273,22.969999313354492,23.079999923706055,18700
2015-11-02,22.8799991607666,22.889999389648438,22.709999084472656,22.719999313354492,21300
2015-11-03,22.850000381469727,22.989999771118164,22.760000228881836,22.8799991607666,12600
2015-11-04,22.8799991607666,23.110000610351562,22.729999542236328,22.899999618530273,21800
2015-11-05,22.770000457763672,22.770000457763672,22.579999923706055,22.600000381469727,14400
2015-11-06,22.559999465942383,22.610000610351562,22.459999084472656,22.579999923706055,12500
2015-11-09,22.59000015258789,22.59000015258789,22.239999771118164,22.270000457763672,20700
2015-11-10,22.170000076293945,22.170000076293945,21.5,21.899999618530273,39700
2015-11-11,21.899999618530273,21.90999984741211,21.799999237060547,21.90999984741211,13100
2015-11-12,21.809999465942383,21.889999389648438,21.729999542236328,21.8700008392334,11000
2015-11-13,21.75,21.81999969482422,21.68000030517578,21.690000534057617,26000
2015-11-16,21.729999542236328,21.790000915527344,21.6299991607666,21.719999313354492,28600
2015-11-17,21.719999313354492,21.799999237060547,21.610000610351562,21.770000457763672,19600
2015-11-18,21.850000381469727,21.850000381469727,21.639999389648438,21.770000457763672,55500
2015-11-19,21.8700008392334,21.940000534057617,21.75,21.8799991607666,19700
2015-11-20,21.860000610351562,22.020000457763672,21.829999923706055,21.90999984741211,24500
2015-11-23,21.729999542236328,22.049999237060547,21.729999542236328,22.020000457763672,22800
2015-11-24,21.979999542236328,22.0,21.860000610351562,21.889999389648438,32000
2015-11-25,21.899999618530273,22.030000686645508,21.899999618530273,21.989999771118164,10100
2015-11-27,21.8700008392334,21.8700008392334,21.729999542236328,21.75,6000
2015-11-30,21.700000762939453,22.09000015258789,21.700000762939453,22.030000686645508,49600
2015-12-01,22.110000610351562,22.139999389648438,21.93000030517578,22.1299991607666,29500
2015-12-02,22.010000228881836,22.010000228881836,21.860000610351562,21.8700008392334,9500
2015-12-03,21.860000610351562,22.299999237060547,21.799999237060547,22.229999542236328,23200
2015-12-04,22.31999969482422,22.520000457763672,22.260000228881836,22.520000457763672,27100
2015-12-07,22.360000610351562,22.469999313354492,22.030000686645508,22.059999465942383,59300
2015-12-08,22.1299991607666,22.1299991607666,22.010000228881836,22.040000915527344,17300
2015-12-09,22.1299991607666,22.360000610351562,21.860000610351562,22.079999923706055,63600
2015-12-10,22.139999389648438,22.3799991607666,22.0,22.309999465942383,24500
2015-12-11,22.34000015258789,22.360000610351562,21.84000015258789,22.170000076293945,16500
2015-12-14,22.110000610351562,22.329999923706055,22.110000610351562,22.290000915527344,27400
2015-12-15,22.229999542236328,22.280000686645508,22.1200008392334,22.200000762939453,12800
2015-12-16,22.100000381469727,22.1299991607666,21.770000457763672,21.860000610351562,24000
2015-12-17,21.690000534057617,22.1299991607666,21.469999313354492,22.079999923706055,36900
2015-12-18,22.34000015258789,22.40999984741211,22.079999923706055,22.1299991607666,44900
2015-12-21,22.149999618530273,22.170000076293945,21.8700008392334,22.0,23600
2015-12-22,21.979999542236328,22.059999465942383,21.670000076293945,21.700000762939453,33400
2015-12-23,21.700000762939453,21.700000762939453,21.6200008392334,21.639999389648438,12100
2015-12-24,21.649999618530273,21.649999618530273,21.540000915527344,21.59000015258789,14500
2015-12-28,21.59000015258789,21.6200008392334,21.3700008392334,21.43000030517578,32500
2015-12-29,21.3700008392334,21.520000457763672,21.200000762939453,21.479999542236328,68000
2015-12-30,21.489999771118164,21.489999771118164,21.229999542236328,21.280000686645508,28100
2015-12-31,21.200000762939453,21.299999237060547,21.18000030517578,21.219999313354492,17400
2016-01-04,21.149999618530273,21.209999084472656,20.81999969482422,20.8799991607666,33100
2016-01-05,20.959999084472656,21.06999969482422,20.84000015258789,20.90999984741211,13000
2016-01-06,20.829999923706055,20.920000076293945,20.729999542236328,20.8700008392334,20300
2016-01-07,20.75,20.940000534057617,20.65999984741211,20.920000076293945,41600
2016-01-08,20.950000762939453,21.15999984741211,20.950000762939453,21.139999389648438,17700
2016-01-11,20.940000534057617,21.25,20.75,20.829999923706055,27700
2016-01-12,20.799999237060547,21.399999618530273,20.799999237060547,21.030000686645508,26900
2016-01-13,21.1200008392334,21.260000228881836,21.09000015258789,21.149999618530273,25700
2016-01-14,21.100000381469727,21.200000762939453,21.049999237060547,21.079999923706055,19100
2016-01-15,21.010000228881836,21.350000381469727,21.010000228881836,21.299999237060547,19000
2016-01-19,21.510000228881836,21.690000534057617,21.43000030517578,21.6200008392334,28900
2016-01-20,21.510000228881836,21.690000534057617,21.469999313354492,21.649999618530273,34100
2016-01-21,21.700000762939453,21.790000915527344,21.5,21.5,21800
2016-01-22,21.709999084472656,21.719999313354492,21.59000015258789,21.65999984741211,8200
2016-01-25,21.639999389648438,21.780000686645508,21.579999923706055,21.68000030517578,29200
2016-01-26,21.709999084472656,21.84000015258789,21.6200008392334,21.6200008392334,22100
2016-01-27,21.6200008392334,21.75,21.549999237060547,21.6200008392334,23000
2016-01-28,21.610000610351562,21.610000610351562,21.40999984741211,21.420000076293945,10400
2016-01-29,21.450000762939453,21.770000457763672,21.450000762939453,21.719999313354492,22800
2016-02-01,21.549999237060547,21.709999084472656,21.549999237060547,21.690000534057617,8700
2016-02-02,21.65999984741211,21.850000381469727,21.59000015258789,21.780000686645508,30400
2016-02-03,21.84000015258789,21.860000610351562,21.729999542236328,21.729999542236328,10900
2016-02-04,21.889999389648438,21.889999389648438,21.59000015258789,21.639999389648438,33800
2016-02-05,21.6200008392334,21.6200008392334,21.40999984741211,21.440000534057617,38600
2016-02-08,21.399999618530273,21.540000915527344,21.200000762939453,21.239999771118164,32900
2016-02-09,21.200000762939453,21.239999771118164,21.06999969482422,21.190000534057617,28700
2016-02-10,21.06999969482422,21.219999313354492,21.06999969482422,21.139999389648438,17700
2016-02-11,21.059999465942383,21.209999084472656,21.010000228881836,21.139999389648438,21000
2016-02-12,21.1299991607666,21.1299991607666,21.030000686645508,21.030000686645508,20300
2016-02-16,21.049999237060547,21.219999313354492,21.049999237060547,21.200000762939453,24400
2016-02-17,21.25,21.459999084472656,21.200000762939453,21.450000762939453,21600
2016-02-18,21.399999618530273,21.450000762939453,21.329999923706055,21.329999923706055,10200
2016-02-19,21.299999237060547,21.440000534057617,21.280000686645508,21.34000015258789,4500
2016-02-22,21.43000030517578,21.510000228881836,21.399999618530273,21.479999542236328,44500
2016-02-23,21.389999389648438,21.40999984741211,21.170000076293945,21.170000076293945,21400
2016-02-24,21.110000610351562,21.219999313354492,21.010000228881836,21.059999465942383,51000
2016-02-25,21.149999618530273,21.149999618530273,20.84000015258789,20.8799991607666,18400
2016-02-26,20.860000610351562,20.860000610351562,20.65999984741211,20.829999923706055,27100
2016-02-29,20.8700008392334,20.8700008392334,20.6200008392334,20.6299991607666,22400
2016-03-01,20.6299991607666,20.6299991607666,20.549999237060547,20.56999969482422,31200
2016-03-02,20.549999237060547,20.6200008392334,20.510000228881836,20.540000915527344,142600
2016-03-03,20.65999984741211,20.65999984741211,20.489999771118164,20.600000381469727,50600
2016-03-04,20.799999237060547,20.81999969482422,20.6200008392334,20.780000686645508,33900
2016-03-07,20.81999969482422,20.90999984741211,20.75,20.799999237060547,42500
2016-03-08,20.709999084472656,20.940000534057617,20.639999389648438,20.850000381469727,20900
2016-03-09,20.81999969482422,20.850000381469727,20.68000030517578,20.760000228881836,20300
2016-03-10,20.719999313354492,20.969999313354492,20.719999313354492,20.920000076293945,21800
2016-03-11,20.950000762939453,21.059999465942383,20.899999618530273,21.020000457763672,30600
2016-03-14,21.139999389648438,21.290000915527344,21.1200008392334,21.25,105600
2016-03-15,21.09000015258789,21.290000915527344,21.09000015258789,21.260000228881836,26100
2016-03-16,21.149999618530273,21.25,21.1299991607666,21.239999771118164,13800
2016-03-17,21.350000381469727,21.43000030517578,21.18000030517578,21.219999313354492,41300
2016-03-18,21.190000534057617,21.280000686645508,21.110000610351562,21.149999618530273,19000
2016-03-21,21.139999389648438,21.309999465942383,21.06999969482422,21.290000915527344,84900
2016-03-22,21.34000015258789,21.420000076293945,21.270000457763672,21.299999237060547,44700
2016-03-23,21.1200008392334,21.229999542236328,21.079999923706055,21.200000762939453,52600
2016-03-24,21.170000076293945,21.280000686645508,21.1299991607666,21.260000228881836,8900
2016-03-28,21.170000076293945,21.360000610351562,21.1200008392334,21.31999969482422,25100
2016-03-29,21.209999084472656,21.420000076293945,21.209999084472656,21.420000076293945,67300
2016-03-30,21.3799991607666,21.450000762939453,21.049999237060547,21.100000381469727,25400
2016-03-31,21.0,21.040000915527344,20.0,20.1200008392334,199000
2016-04-01,20.0,20.280000686645508,19.920000076293945,20.25,54100
2016-04-04,20.18000030517578,20.270000457763672,20.139999389648438,20.209999084472656,18000
2016-04-05,20.260000228881836,20.360000610351562,20.18000030517578,20.350000381469727,18100
2016-04-06,20.329999923706055,20.440000534057617,20.260000228881836,20.3700008392334,19700
2016-04-07,20.440000534057617,20.56999969482422,20.40999984741211,20.56999969482422,19300
2016-04-08,20.56999969482422,20.610000610351562,20.389999389648438,20.59000015258789,9200
2016-04-11,20.420000076293945,20.43000030517578,20.270000457763672,20.290000915527344,25000
2016-04-12,20.549999237060547,20.649999618530273,20.280000686645508,20.579999923706055,41600
2016-04-13,20.770000457763672,21.200000762939453,20.760000228881836,21.200000762939453,63400
2016-04-14,21.1299991607666,21.290000915527344,21.06999969482422,21.200000762939453,21200
2016-04-15,21.15999984741211,21.530000686645508,21.15999984741211,21.360000610351562,61000
2016-04-18,21.34000015258789,21.670000076293945,21.299999237060547,21.579999923706055,52300
2016-04-19,21.5,21.90999984741211,21.5,21.8700008392334,46500
2016-04-20,21.8799991607666,22.399999618530273,21.739999771118164,22.3799991607666,58800
2016-04-21,22.479999542236328,22.479999542236328,21.700000762939453,21.700000762939453,70200
2016-04-22,21.559999465942383,21.56999969482422,20.950000762939453,20.989999771118164,63600
2016-04-25,21.040000915527344,21.739999771118164,21.040000915527344,21.479999542236328,38900
2016-04-26,21.520000457763672,21.739999771118164,21.290000915527344,21.739999771118164,18100
2016-04-27,21.65999984741211,21.65999984741211,21.450000762939453,21.530000686645508,12700
2016-04-28,21.510000228881836,22.040000915527344,21.510000228881836,21.84000015258789,80400
2016-04-29,21.979999542236328,21.979999542236328,21.790000915527344,21.940000534057617,28500
2016-05-02,21.899999618530273,21.940000534057617,21.540000915527344,21.93000030517578,46500
2016-05-03,21.84000015258789,21.84000015258789,21.139999389648438,21.25,109400
2016-05-04,21.299999237060547,21.450000762939453,21.110000610351562,21.1200008392334,38300
2016-05-05,21.110000610351562,21.149999618530273,20.8700008392334,20.959999084472656,100300
2016-05-06,21.079999923706055,21.229999542236328,21.079999923706055,21.190000534057617,40300
2016-05-09,21.209999084472656,21.209999084472656,20.670000076293945,20.68000030517578,56400
2016-05-10,20.68000030517578,21.56999969482422,20.670000076293945,21.309999465942383,112800
2016-05-11,21.270000457763672,21.270000457763672,21.040000915527344,21.25,16500
2016-05-12,21.450000762939453,21.790000915527344,21.329999923706055,21.790000915527344,76400
2016-05-13,21.579999923706055,21.8700008392334,21.579999923706055,21.850000381469727,38100
2016-05-16,21.780000686645508,21.969999313354492,21.670000076293945,21.959999084472656,34100
2016-05-17,22.0,22.18000030517578,21.940000534057617,22.18000030517578,94200
2016-05-18,22.030000686645508,22.25,21.979999542236328,22.059999465942383,169600
2016-05-19,22.049999237060547,22.049999237060547,21.479999542236328,21.700000762939453,146800
2016-05-20,21.8799991607666,22.0,21.670000076293945,21.829999923706055,32900
2016-05-23,21.739999771118164,22.049999237060547,21.729999542236328,22.020000457763672,22600
2016-05-24,21.90999984741211,22.229999542236328,21.8700008392334,21.899999618530273,73000
2016-05-25,22.020000457763672,22.260000228881836,22.020000457763672,22.239999771118164,80700
2016-05-26,22.309999465942383,22.360000610351562,22.0,22.360000610351562,45200
2016-05-27,22.280000686645508,22.540000915527344,22.239999771118164,22.540000915527344,58400
2016-05-31,22.489999771118164,22.5,22.139999389648438,22.139999389648438,45100
2016-06-01,22.020000457763672,22.610000610351562,22.020000457763672,22.610000610351562,77800
2016-06-02,22.6200008392334,22.760000228881836,22.520000457763672,22.549999237060547,63100
2016-06-03,22.709999084472656,22.790000915527344,22.43000030517578,22.760000228881836,76200
2016-06-06,22.90999984741211,23.15999984741211,22.90999984741211,23.149999618530273,98500
2016-06-07,23.1299991607666,23.290000915527344,22.969999313354492,23.229999542236328,66800
2016-06-08,23.40999984741211,23.690000534057617,23.25,23.260000228881836,186800
2016-06-09,23.190000534057617,23.25,23.049999237060547,23.110000610351562,83800
2016-06-10,23.219999313354492,23.43000030517578,22.75,22.940000534057617,202400
2016-06-13,23.510000228881836,23.639999389648438,23.239999771118164,23.290000915527344,65100
2016-06-14,23.149999618530273,23.600000381469727,23.040000915527344,23.540000915527344,180300
2016-06-15,23.649999618530273,23.649999618530273,23.1200008392334,23.15999984741211,55700
2016-06-16,23.110000610351562,23.200000762939453,22.790000915527344,23.030000686645508,87100
2016-06-17,23.299999237060547,23.639999389648438,23.299999237060547,23.600000381469727,46700
2016-06-20,23.25,23.25,22.8799991607666,22.8799991607666,103900
2016-06-21,22.56999969482422,22.56999969482422,21.920000076293945,21.959999084472656,214700
2016-06-22,21.8799991607666,22.1200008392334,21.65999984741211,21.670000076293945,95600
2016-06-23,21.549999237060547,21.549999237060547,21.299999237060547,21.479999542236328,103100
2016-06-24,20.979999542236328,21.479999542236328,20.81999969482422,21.329999923706055,163100
2016-06-27,21.5,21.579999923706055,21.260000228881836,21.360000610351562,54000
2016-06-28,21.729999542236328,21.790000915527344,21.209999084472656,21.270000457763672,83500
2016-06-29,21.200000762939453,21.200000762939453,20.709999084472656,20.780000686645508,108900
2016-06-30,20.809999465942383,20.809999465942383,20.040000915527344,20.5,242800
2016-07-01,20.299999237060547,20.350000381469727,20.110000610351562,20.149999618530273,129100
2016-07-05,20.139999389648438,20.139999389648438,19.260000228881836,19.700000762939453,173100
2016-07-06,19.420000076293945,19.440000534057617,19.149999618530273,19.350000381469727,142300
2016-07-07,19.809999465942383,19.860000610351562,19.229999542236328,19.299999237060547,576300
2016-07-08,19.600000381469727,19.950000762939453,19.489999771118164,19.940000534057617,219100
2016-07-11,20.170000076293945,20.170000076293945,19.389999389648438,19.65999984741211,259400
2016-07-12,19.5,19.8700008392334,19.31999969482422,19.829999923706055,168500
2016-07-13,20.219999313354492,20.5,20.200000762939453,20.309999465942383,166400
2016-07-14,20.670000076293945,20.670000076293945,19.920000076293945,19.950000762939453,181400
2016-07-15,20.059999465942383,20.059999465942383,19.649999618530273,19.709999084472656,132900
2016-07-18,19.75,20.010000228881836,19.520000457763672,20.010000228881836,338700
2016-07-19,19.6200008392334,19.6200008392334,19.270000457763672,19.34000015258789,189700
2016-07-20,19.329999923706055,19.489999771118164,18.959999084472656,19.06999969482422,322000
2016-07-21,19.059999465942383,19.1299991607666,18.8799991607666,18.920000076293945,311000
2016-07-22,18.799999237060547,19.049999237060547,18.56999969482422,19.030000686645508,157300
2016-07-25,19.030000686645508,19.030000686645508,18.739999771118164,18.950000762939453,102900
2016-07-26,18.850000381469727,19.030000686645508,18.770000457763672,18.829999923706055,65200
2016-07-27,19.0,19.09000015258789,18.799999237060547,18.940000534057617,68900
2016-07-28,18.899999618530273,18.93000030517578,18.649999618530273,18.770000457763672,84600
2016-07-29,18.719999313354492,18.959999084472656,18.709999084472656,18.940000534057617,64900
2016-08-01,18.829999923706055,18.829999923706055,18.549999237060547,18.59000015258789,130900
2016-08-02,18.610000610351562,18.68000030517578,18.350000381469727,18.639999389648438,117200
2016-08-03,18.700000762939453,18.850000381469727,18.600000381469727,18.75,66600
2016-08-04,18.719999313354492,18.799999237060547,18.510000228881836,18.520000457763672,292500
2016-08-05,18.56999969482422,18.700000762939453,18.459999084472656,18.639999389648438,93400
2016-08-08,18.719999313354492,18.799999237060547,18.520000457763672,18.719999313354492,76100
2016-08-09,18.6200008392334,18.700000762939453,18.579999923706055,18.639999389648438,92100
2016-08-10,18.6299991607666,18.75,18.579999923706055,18.6299991607666,80200
2016-08-11,18.6299991607666,18.65999984741211,18.549999237060547,18.610000610351562,29200
2016-08-12,18.549999237060547,18.690000534057617,18.110000610351562,18.690000534057617,332000
2016-08-15,18.81999969482422,19.0,18.700000762939453,18.860000610351562,160600
2016-08-16,18.899999618530273,18.899999618530273,18.690000534057617,18.81999969482422,185400
2016-08-17,18.809999465942383,18.950000762939453,18.799999237060547,18.940000534057617,98200
2016-08-18,18.920000076293945,19.139999389648438,18.780000686645508,19.139999389648438,232600
2016-08-19,19.020000457763672,19.170000076293945,18.969999313354492,19.170000076293945,307700
2016-08-22,19.020000457763672,19.149999618530273,18.940000534057617,19.1200008392334,142700
2016-08-23,18.950000762939453,18.950000762939453,18.700000762939453,18.84000015258789,132900
2016-08-24,18.729999542236328,18.920000076293945,18.700000762939453,18.770000457763672,61600
2016-08-25,18.75,18.75,18.510000228881836,18.559999465942383,64400
2016-08-26,18.579999923706055,18.649999618530273,18.18000030517578,18.219999313354492,137500
2016-08-29,18.170000076293945,18.170000076293945,17.950000762939453,18.010000228881836,347100
2016-08-30,18.0,18.0,17.709999084472656,17.739999771118164,216100
2016-08-31,17.75,17.899999618530273,17.68000030517578,17.709999084472656,141500
2016-09-01,17.8799991607666,18.200000762939453,17.8700008392334,18.1200008392334,214800
2016-09-02,18.360000610351562,18.420000076293945,18.25,18.360000610351562,123000
2016-09-06,18.229999542236328,18.43000030517578,18.09000015258789,18.270000457763672,56700
2016-09-07,18.399999618530273,18.6299991607666,18.399999618530273,18.610000610351562,70400
2016-09-08,18.649999618530273,18.860000610351562,18.56999969482422,18.850000381469727,111600
2016-09-09,18.719999313354492,19.040000915527344,18.65999984741211,18.959999084472656,82600
2016-09-12,18.93000030517578,19.110000610351562,18.739999771118164,18.950000762939453,129200
2016-09-13,18.700000762939453,18.700000762939453,18.43000030517578,18.450000762939453,97200
2016-09-14,18.43000030517578,18.56999969482422,18.270000457763672,18.549999237060547,75300
2016-09-15,18.549999237060547,18.600000381469727,18.31999969482422,18.3799991607666,53300
2016-09-16,18.34000015258789,18.790000915527344,18.290000915527344,18.719999313354492,58300
2016-09-19,18.75,18.889999389648438,18.520000457763672,18.75,75000
2016-09-20,18.860000610351562,19.0,18.809999465942383,18.8700008392334,111600
2016-09-21,18.860000610351562,18.899999618530273,18.809999465942383,18.8700008392334,60400
2016-09-22,18.84000015258789,18.8700008392334,18.6299991607666,18.690000534057617,80700
2016-09-23,18.610000610351562,18.790000915527344,18.600000381469727,18.6200008392334,35800
2016-09-26,18.559999465942383,18.559999465942383,18.290000915527344,18.31999969482422,57700
2016-09-27,18.350000381469727,18.479999542236328,18.229999542236328,18.469999313354492,43300
2016-09-28,18.40999984741211,18.420000076293945,18.329999923706055,18.34000015258789,65800
2016-09-29,18.479999542236328,18.479999542236328,18.290000915527344,18.329999923706055,64100
2016-09-30,18.209999084472656,18.729999542236328,18.1200008392334,18.68000030517578,218400
2016-10-03,18.639999389648438,19.239999771118164,18.639999389648438,19.18000030517578,367600
2016-10-04,19.139999389648438,19.299999237060547,19.06999969482422,19.290000915527344,158800
2016-10-05,19.139999389648438,19.350000381469727,19.1299991607666,19.299999237060547,626800
2016-10-06,19.200000762939453,19.260000228881836,18.799999237060547,18.90999984741211,111600
2016-10-07,18.90999984741211,19.09000015258789,18.84000015258789,18.889999389648438,31400
2016-10-10,18.93000030517578,19.09000015258789,18.93000030517578,19.049999237060547,51800
2016-10-11,19.010000228881836,19.209999084472656,18.969999313354492,19.1299991607666,99600
2016-10-12,19.190000534057617,19.290000915527344,18.719999313354492,18.75,168800
2016-10-13,18.799999237060547,19.360000610351562,18.799999237060547,19.329999923706055,76100
2016-10-14,19.5,19.75,19.450000762939453,19.520000457763672,196600
2016-10-17,19.59000015258789,19.639999389648438,19.3700008392334,19.559999465942383,78900
2016-10-18,19.5,19.709999084472656,19.43000030517578,19.549999237060547,50400
2016-10-19,19.43000030517578,19.719999313354492,19.43000030517578,19.709999084472656,36000
2016-10-20,19.700000762939453,19.770000457763672,19.329999923706055,19.3700008392334,111200
2016-10-21,19.3700008392334,19.489999771118164,19.3700008392334,19.420000076293945,28800
2016-10-24,19.450000762939453,19.450000762939453,19.1299991607666,19.25,60700
2016-10-25,19.25,19.440000534057617,19.18000030517578,19.299999237060547,32500
2016-10-26,19.350000381469727,19.56999969482422,19.34000015258789,19.489999771118164,44900
2016-10-27,19.510000228881836,19.670000076293945,19.43000030517578,19.6299991607666,74300
2016-10-28,19.559999465942383,19.639999389648438,19.450000762939453,19.530000686645508,64400
2016-10-31,19.329999923706055,19.610000610351562,19.329999923706055,19.440000534057617,47600
2016-11-01,19.420000076293945,19.459999084472656,19.100000381469727,19.209999084472656,123900
2016-11-02,19.219999313354492,19.299999237060547,19.010000228881836,19.15999984741211,59800
2016-11-03,19.15999984741211,19.229999542236328,19.049999237060547,19.190000534057617,62600
2016-11-04,19.06999969482422,19.280000686645508,19.06999969482422,19.170000076293945,27000
2016-11-07,19.15999984741211,19.170000076293945,19.040000915527344,19.100000381469727,39800
2016-11-08,19.15999984741211,19.610000610351562,19.1200008392334,19.450000762939453,101200
2016-11-09,19.25,19.520000457763672,18.799999237060547,18.81999969482422,702100
2016-11-10,18.969999313354492,19.049999237060547,18.770000457763672,18.850000381469727,96400
2016-11-11,18.799999237060547,18.84000015258789,18.690000534057617,18.760000228881836,60000
2016-11-14,18.649999618530273,18.690000534057617,18.520000457763672,18.600000381469727,125500
2016-11-15,18.639999389648438,18.799999237060547,18.600000381469727,18.780000686645508,30200
2016-11-16,18.850000381469727,18.850000381469727,18.6299991607666,18.65999984741211,42000
2016-11-17,18.6299991607666,18.809999465942383,18.579999923706055,18.760000228881836,22600
2016-11-18,18.780000686645508,18.979999542236328,18.780000686645508,18.959999084472656,75300
2016-11-21,19.0,19.200000762939453,18.950000762939453,19.190000534057617,208700
2016-11-22,19.079999923706055,19.270000457763672,19.079999923706055,19.239999771118164,95400
2016-11-23,19.100000381469727,19.260000228881836,19.040000915527344,19.260000228881836,80700
2016-11-25,19.260000228881836,19.260000228881836,19.15999984741211,19.229999542236328,9500
2016-11-28,19.200000762939453,19.34000015258789,19.1200008392334,19.209999084472656,21800
2016-11-29,19.100000381469727,19.100000381469727,18.719999313354492,18.719999313354492,123400
2016-11-30,18.75,18.950000762939453,18.719999313354492,18.739999771118164,36400
2016-12-01,18.75,18.75,18.420000076293945,18.450000762939453,288600
2016-12-02,18.549999237060547,18.65999984741211,18.479999542236328,18.649999618530273,62300
2016-12-05,18.739999771118164,19.260000228881836,18.739999771118164,19.200000762939453,187400
2016-12-06,19.260000228881836,19.479999542236328,19.219999313354492,19.229999542236328,82900
2016-12-07,19.18000030517578,19.239999771118164,19.09000015258789,19.18000030517578,64100
2016-12-08,19.170000076293945,19.270000457763672,18.809999465942383,18.989999771118164,113300
2016-12-09,19.049999237060547,19.200000762939453,18.850000381469727,19.170000076293945,112800
2016-12-12,19.139999389648438,19.280000686645508,19.100000381469727,19.260000228881836,60700
2016-12-13,19.219999313354492,19.469999313354492,19.219999313354492,19.329999923706055,81800
2016-12-14,19.25,19.350000381469727,19.18000030517578,19.31999969482422,52800
2016-12-15,19.25,19.389999389648438,19.059999465942383,19.059999465942383,115200
2016-12-16,19.15999984741211,19.15999984741211,18.950000762939453,19.1299991607666,61800
2016-12-19,19.0,19.020000457763672,18.84000015258789,18.940000534057617,47500
2016-12-20,18.850000381469727,18.90999984741211,18.770000457763672,18.780000686645508,121200
2016-12-21,18.760000228881836,18.809999465942383,18.6200008392334,18.639999389648438,53600
2016-12-22,18.579999923706055,18.639999389648438,18.559999465942383,18.6299991607666,49200
2016-12-23,18.56999969482422,18.600000381469727,18.520000457763672,18.56999969482422,40700
2016-12-27,18.709999084472656,19.020000457763672,18.709999084472656,18.940000534057617,61200
2016-12-28,18.829999923706055,18.90999984741211,18.610000610351562,18.649999618530273,58900
2016-12-29,18.700000762939453,18.760000228881836,18.600000381469727,18.719999313354492,67400
2016-12-30,18.670000076293945,18.84000015258789,18.649999618530273,18.709999084472656,40600
2017-01-03,18.799999237060547,19.059999465942383,18.799999237060547,18.93000030517578,111000
2017-01-04,19.040000915527344,19.170000076293945,18.940000534057617,19.170000076293945,103700
2017-01-05,19.15999984741211,19.290000915527344,19.110000610351562,19.219999313354492,74700
2017-01-06,19.219999313354492,19.219999313354492,19.030000686645508,19.1200008392334,32400
2017-01-09,19.06999969482422,19.209999084472656,19.0,19.190000534057617,65200
2017-01-10,19.110000610351562,19.149999618530273,19.059999465942383,19.1200008392334,25800
2017-01-11,19.06999969482422,19.09000015258789,18.84000015258789,19.059999465942383,44600
2017-01-12,19.0,19.170000076293945,18.899999618530273,19.110000610351562,140500
2017-01-13,19.010000228881836,19.149999618530273,18.979999542236328,19.139999389648438,54200
2017-01-17,19.270000457763672,19.479999542236328,19.270000457763672,19.450000762939453,146400
2017-01-18,19.3700008392334,19.549999237060547,19.3700008392334,19.43000030517578,143700
2017-01-19,19.3799991607666,19.530000686645508,19.329999923706055,19.479999542236328,43900
2017-01-20,19.5,19.649999618530273,19.5,19.649999618530273,65400
2017-01-23,19.6299991607666,19.649999618530273,19.549999237060547,19.649999618530273,34500
2017-01-24,19.610000610351562,19.610000610351562,19.309999465942383,19.3700008392334,45500
2017-01-25,19.31999969482422,19.510000228881836,19.299999237060547,19.489999771118164,77500
2017-01-26,19.479999542236328,19.489999771118164,19.280000686645508,19.3700008392334,64100
2017-01-27,19.3799991607666,19.3799991607666,19.190000534057617,19.290000915527344,30300
2017-01-30,19.149999618530273,19.149999618530273,18.969999313354492,19.06999969482422,81200
2017-01-31,19.079999923706055,19.229999542236328,19.06999969482422,19.139999389648438,45300
2017-02-01,19.149999618530273,19.600000381469727,19.1200008392334,19.540000915527344,60700
2017-02-02,19.56999969482422,19.65999984741211,19.489999771118164,19.489999771118164,47900
2017-02-03,19.530000686645508,19.530000686645508,19.399999618530273,19.420000076293945,33600
2017-02-06,19.510000228881836,19.530000686645508,19.309999465942383,19.3700008392334,37500
2017-02-07,19.40999984741211,19.639999389648438,19.3700008392334,19.59000015258789,45200
2017-02-08,19.6299991607666,19.729999542236328,19.520000457763672,19.649999618530273,43700
2017-02-09,19.670000076293945,19.770000457763672,19.579999923706055,19.610000610351562,46400
2017-02-10,19.75,19.889999389648438,19.739999771118164,19.850000381469727,666600
2017-02-13,19.84000015258789,19.940000534057617,19.760000228881836,19.8799991607666,132600
2017-02-14,19.860000610351562,19.8700008392334,19.799999237060547,19.850000381469727,65900
2017-02-15,19.809999465942383,20.049999237060547,19.739999771118164,20.040000915527344,65400
2017-02-16,20.040000915527344,20.100000381469727,19.790000915527344,19.790000915527344,128600
2017-02-17,19.6299991607666,19.770000457763672,19.549999237060547,19.549999237060547,74700
2017-02-21,19.520000457763672,19.649999618530273,19.459999084472656,19.6200008392334,49300
2017-02-22,19.6299991607666,19.729999542236328,19.6200008392334,19.68000030517578,27800
2017-02-23,19.690000534057617,19.709999084472656,19.389999389648438,19.40999984741211,590500
2017-02-24,19.399999618530273,19.399999618530273,19.260000228881836,19.350000381469727,47400
2017-02-27,19.209999084472656,19.329999923706055,19.149999618530273,19.219999313354492,75300
2017-02-28,19.299999237060547,20.020000457763672,19.299999237060547,19.40999984741211,207400
2017-03-01,19.530000686645508,19.899999618530273,19.479999542236328,19.889999389648438,102300
2017-03-02,19.770000457763672,19.850000381469727,19.6200008392334,19.68000030517578,31600
2017-03-03,19.770000457763672,19.799999237060547,19.6200008392334,19.760000228881836,55800
2017-03-06,19.81999969482422,19.81999969482422,19.610000610351562,19.65999984741211,42800
2017-03-07,19.559999465942383,19.6299991607666,19.450000762939453,19.549999237060547,41200
2017-03-08,19.459999084472656,19.549999237060547,19.3799991607666,19.389999389648438,46000
2017-03-09,19.3799991607666,19.43000030517578,19.100000381469727,19.1299991607666,61000
2017-03-10,19.100000381469727,19.100000381469727,18.920000076293945,19.020000457763672,175900
2017-03-13,18.860000610351562,18.950000762939453,18.809999465942383,18.84000015258789,94200
2017-03-14,18.799999237060547,18.979999542236328,18.770000457763672,18.8799991607666,53800
2017-03-15,19.010000228881836,19.010000228881836,18.889999389648438,18.950000762939453,32300
2017-03-16,19.079999923706055,19.100000381469727,18.979999542236328,19.040000915527344,31900
2017-03-17,18.979999542236328,19.15999984741211,18.979999542236328,19.15999984741211,71500
2017-03-20,19.270000457763672,19.270000457763672,18.940000534057617,18.940000534057617,58100
2017-03-21,18.850000381469727,18.969999313354492,18.75,18.850000381469727,47800
2017-03-22,18.829999923706055,18.829999923706055,18.690000534057617,18.729999542236328,64600
2017-03-23,18.68000030517578,18.739999771118164,18.600000381469727,18.6200008392334,27500
2017-03-24,18.639999389648438,18.68000030517578,18.56999969482422,18.610000610351562,17500
2017-03-27,18.639999389648438,18.700000762939453,18.520000457763672,18.6200008392334,31100
2017-03-28,18.719999313354492,18.75,18.649999618530273,18.68000030517578,67700
2017-03-29,18.719999313354492,18.770000457763672,18.649999618530273,18.709999084472656,41500
2017-03-30,18.649999618530273,18.700000762939453,18.6200008392334,18.690000534057617,47800
2017-03-31,18.68000030517578,19.110000610351562,18.540000915527344,19.030000686645508,211400
2017-04-03,19.200000762939453,19.350000381469727,19.139999389648438,19.170000076293945,117000
2017-04-04,19.1200008392334,19.200000762939453,18.940000534057617,18.940000534057617,62200
2017-04-05,19.030000686645508,19.059999465942383,18.889999389648438,18.989999771118164,40000
2017-04-06,19.049999237060547,19.049999237060547,18.809999465942383,18.860000610351562,22700
2017-04-07,18.860000610351562,18.860000610351562,18.700000762939453,18.799999237060547,20900
2017-04-10,18.90999984741211,19.09000015258789,18.850000381469727,19.059999465942383,55100
2017-04-11,19.110000610351562,19.190000534057617,18.889999389648438,19.049999237060547,71200
2017-04-12,19.1200008392334,19.299999237060547,19.06999969482422,19.200000762939453,37200
2017-04-13,19.299999237060547,19.34000015258789,19.25,19.25,54000
2017-04-17,19.239999771118164,19.239999771118164,19.0,19.030000686645508,31800
2017-04-18,18.959999084472656,18.959999084472656,18.770000457763672,18.829999923706055,43700
2017-04-19,18.850000381469727,19.0,18.790000915527344,18.81999969482422,57300
2017-04-20,18.899999618530273,18.90999984741211,18.579999923706055,18.59000015258789,43700
2017-04-21,18.600000381469727,18.65999984741211,18.469999313354492,18.59000015258789,37200
2017-04-24,18.68000030517578,18.739999771118164,18.549999237060547,18.68000030517578,65400
2017-04-25,18.559999465942383,19.100000381469727,18.559999465942383,18.950000762939453,93700
2017-04-26,19.059999465942383,19.079999923706055,18.700000762939453,18.709999084472656,30900
2017-04-27,18.790000915527344,18.93000030517578,18.739999771118164,18.790000915527344,37500
2017-04-28,18.780000686645508,18.780000686645508,18.600000381469727,18.709999084472656,22300
2017-05-01,19.0,19.31999969482422,19.0,19.209999084472656,134100
2017-05-02,19.190000534057617,19.190000534057617,18.899999618530273,19.010000228881836,96000
2017-05-03,18.969999313354492,19.149999618530273,18.969999313354492,19.09000015258789,19400
2017-05-04,18.959999084472656,18.959999084472656,18.709999084472656,18.739999771118164,52200
2017-05-05,18.860000610351562,19.079999923706055,18.850000381469727,18.950000762939453,31400
2017-05-08,18.93000030517578,18.93000030517578,18.65999984741211,18.700000762939453,48300
2017-05-09,18.729999542236328,18.850000381469727,18.709999084472656,18.719999313354492,27200
2017-05-10,18.780000686645508,19.040000915527344,18.700000762939453,19.0,88400
2017-05-11,18.93000030517578,18.979999542236328,18.84000015258789,18.84000015258789,31400
2017-05-12,18.799999237060547,18.959999084472656,18.799999237060547,18.90999984741211,15700
2017-05-15,18.93000030517578,18.969999313354492,18.760000228881836,18.770000457763672,71300
2017-05-16,18.780000686645508,18.860000610351562,18.670000076293945,18.790000915527344,47900
2017-05-17,18.809999465942383,18.979999542236328,18.809999465942383,18.940000534057617,36700
2017-05-18,18.709999084472656,18.81999969482422,18.6200008392334,18.65999984741211,38600
2017-05-19,18.760000228881836,19.0,18.760000228881836,18.979999542236328,50300
2017-05-22,19.040000915527344,19.190000534057617,19.040000915527344,19.100000381469727,92900
2017-05-23,19.040000915527344,19.100000381469727,18.860000610351562,18.8799991607666,51600
2017-05-24,18.920000076293945,18.93000030517578,18.84000015258789,18.90999984741211,22400
2017-05-25,18.969999313354492,19.0,18.829999923706055,18.860000610351562,32800
2017-05-26,18.899999618530273,19.06999969482422,18.8799991607666,19.040000915527344,45400
2017-05-30,18.940000534057617,18.969999313354492,18.719999313354492,18.75,73900
2017-05-31,18.950000762939453,19.149999618530273,18.940000534057617,18.969999313354492,76800
2017-06-01,18.93000030517578,18.93000030517578,18.75,18.899999618530273,67600
2017-06-02,19.010000228881836,19.079999923706055,18.940000534057617,18.979999542236328,39200
2017-06-05,19.010000228881836,19.100000381469727,18.969999313354492,19.010000228881836,26200
2017-06-06,19.079999923706055,19.299999237060547,19.06999969482422,19.25,72200
2017-06-07,19.399999618530273,19.56999969482422,19.399999618530273,19.5,113300
2017-06-08,19.649999618530273,19.739999771118164,19.450000762939453,19.459999084472656,128700
2017-06-09,19.43000030517578,19.670000076293945,19.43000030517578,19.6299991607666,102100
2017-06-12,19.399999618530273,19.399999618530273,19.149999618530273,19.200000762939453,98900
2017-06-13,19.299999237060547,19.479999542236328,19.239999771118164,19.389999389648438,68200
2017-06-14,19.360000610351562,19.510000228881836,19.190000534057617,19.209999084472656,43400
2017-06-15,19.059999465942383,19.399999618530273,18.8700008392334,19.229999542236328,82500
2017-06-16,19.309999465942383,19.520000457763672,19.260000228881836,19.520000457763672,65200
2017-06-19,19.34000015258789,19.34000015258789,19.079999923706055,19.1299991607666,66000
2017-06-20,19.049999237060547,19.049999237060547,18.850000381469727,18.850000381469727,98700
2017-06-21,18.90999984741211,18.979999542236328,18.81999969482422,18.84000015258789,55300
2017-06-22,18.690000534057617,18.729999542236328,18.549999237060547,18.549999237060547,135900
2017-06-23,18.540000915527344,18.540000915527344,18.270000457763672,18.3700008392334,227900
2017-06-26,18.420000076293945,18.469999313354492,18.350000381469727,18.450000762939453,77200
2017-06-27,18.530000686645508,18.639999389648438,18.40999984741211,18.420000076293945,24700
2017-06-28,18.43000030517578,18.43000030517578,18.34000015258789,18.420000076293945,50300
2017-06-29,18.540000915527344,18.610000610351562,18.469999313354492,18.520000457763672,77700
2017-06-30,18.760000228881836,19.15999984741211,18.610000610351562,19.049999237060547,201200
2017-07-03,19.360000610351562,19.68000030517578,19.15999984741211,19.329999923706055,265300
2017-07-05,19.34000015258789,19.610000610351562,19.25,19.59000015258789,205000
2017-07-06,19.280000686645508,19.56999969482422,19.219999313354492,19.530000686645508,184500
2017-07-07,19.600000381469727,19.770000457763672,19.530000686645508,19.559999465942383,143400
2017-07-10,19.850000381469727,20.020000457763672,19.850000381469727,19.989999771118164,196500
2017-07-11,19.8799991607666,20.049999237060547,19.780000686645508,19.989999771118164,121000
2017-07-12,19.81999969482422,19.81999969482422,19.260000228881836,19.329999923706055,240400
2017-07-13,19.030000686645508,19.049999237060547,18.6299991607666,18.739999771118164,399400
2017-07-14,18.899999618530273,19.09000015258789,18.850000381469727,18.969999313354492,115200
2017-07-17,18.90999984741211,19.079999923706055,18.860000610351562,18.989999771118164,114400
2017-07-18,19.450000762939453,19.479999542236328,18.989999771118164,19.059999465942383,259700
2017-07-19,19.270000457763672,19.559999465942383,19.149999618530273,19.299999237060547,213900
2017-07-20,19.459999084472656,19.719999313354492,19.440000534057617,19.6200008392334,131300
2017-07-21,19.399999618530273,19.40999984741211,19.15999984741211,19.200000762939453,174900
2017-07-24,18.8799991607666,19.09000015258789,18.81999969482422,19.040000915527344,167000
2017-07-25,18.90999984741211,18.950000762939453,18.68000030517578,18.719999313354492,263300
2017-07-26,18.65999984741211,18.899999618530273,18.600000381469727,18.860000610351562,120900
2017-07-27,18.979999542236328,19.079999923706055,18.899999618530273,18.899999618530273,60700
2017-07-28,18.940000534057617,19.079999923706055,18.899999618530273,19.020000457763672,92900
2017-07-31,18.770000457763672,18.90999984741211,18.709999084472656,18.8799991607666,182700
2017-08-01,18.760000228881836,18.760000228881836,18.450000762939453,18.5,218000
2017-08-02,18.690000534057617,18.690000534057617,18.549999237060547,18.59000015258789,53600
2017-08-03,18.450000762939453,18.649999618530273,18.40999984741211,18.59000015258789,115100
2017-08-04,18.670000076293945,18.719999313354492,18.59000015258789,18.709999084472656,88200
2017-08-07,18.799999237060547,18.920000076293945,18.780000686645508,18.889999389648438,192100
2017-08-08,18.959999084472656,18.959999084472656,18.760000228881836,18.790000915527344,168400
2017-08-09,18.760000228881836,18.889999389648438,18.760000228881836,18.84000015258789,44800
2017-08-10,18.8799991607666,19.0,18.200000762939453,18.31999969482422,327900
2017-08-11,18.299999237060547,18.440000534057617,18.260000228881836,18.420000076293945,88900
2017-08-14,18.25,18.479999542236328,18.200000762939453,18.459999084472656,68100
2017-08-15,18.290000915527344,18.299999237060547,18.09000015258789,18.15999984741211,113300
2017-08-16,18.149999618530273,18.149999618530273,17.899999618530273,18.059999465942383,288300
2017-08-17,18.030000686645508,18.059999465942383,17.90999984741211,17.920000076293945,114100
2017-08-18,17.920000076293945,18.030000686645508,17.920000076293945,17.989999771118164,58100
2017-08-21,17.899999618530273,17.950000762939453,17.829999923706055,17.8700008392334,106500
2017-08-22,17.8799991607666,17.889999389648438,17.780000686645508,17.780000686645508,64400
2017-08-23,17.899999618530273,17.899999618530273,17.59000015258789,17.600000381469727,86500
2017-08-24,17.6200008392334,17.639999389648438,17.540000915527344,17.6299991607666,43800
2017-08-25,17.600000381469727,17.600000381469727,17.469999313354492,17.479999542236328,70900
2017-08-28,17.520000457763672,17.520000457763672,17.3700008392334,17.40999984741211,35900
2017-08-29,17.299999237060547,17.350000381469727,17.239999771118164,17.309999465942383,72800
2017-08-30,17.280000686645508,17.280000686645508,17.1200008392334,17.1299991607666,85600
2017-08-31,17.139999389648438,17.700000762939453,17.110000610351562,17.690000534057617,108600
2017-09-01,17.809999465942383,17.809999465942383,17.5,17.559999465942383,61300
2017-09-05,17.719999313354492,17.809999465942383,17.68000030517578,17.709999084472656,78200
2017-09-06,17.700000762939453,17.8799991607666,17.68000030517578,17.84000015258789,56300
2017-09-07,17.760000228881836,17.790000915527344,17.559999465942383,17.600000381469727,87700
2017-09-08,17.6299991607666,17.719999313354492,17.6299991607666,17.65999984741211,39500
2017-09-11,17.600000381469727,17.739999771118164,17.559999465942383,17.670000076293945,29200
2017-09-12,17.579999923706055,17.600000381469727,17.139999389648438,17.399999618530273,331300
2017-09-13,17.489999771118164,17.6299991607666,17.420000076293945,17.43000030517578,52100
2017-09-14,17.469999313354492,17.600000381469727,17.469999313354492,17.540000915527344,36200
2017-09-15,17.510000228881836,17.59000015258789,17.469999313354492,17.56999969482422,33400
2017-09-18,17.520000457763672,17.520000457763672,17.3700008392334,17.40999984741211,53300
2017-09-19,17.450000762939453,17.469999313354492,17.18000030517578,17.280000686645508,67300
2017-09-20,17.350000381469727,17.399999618530273,17.31999969482422,17.3700008392334,41900
2017-09-21,17.299999237060547,17.399999618530273,17.299999237060547,17.3700008392334,21800
2017-09-22,17.420000076293945,17.6200008392334,17.399999618530273,17.479999542236328,39000
2017-09-25,17.40999984741211,17.549999237060547,17.40999984741211,17.520000457763672,42900
2017-09-26,17.479999542236328,17.59000015258789,17.450000762939453,17.469999313354492,102800
2017-09-27,17.3700008392334,17.56999969482422,17.31999969482422,17.559999465942383,46600
2017-09-28,17.5,17.5,17.43000030517578,17.479999542236328,41200
2017-09-29,17.540000915527344,17.719999313354492,17.399999618530273,17.639999389648438,100200
2017-10-02,17.559999465942383,17.579999923706055,17.420000076293945,17.469999313354492,30400
2017-10-03,17.3700008392334,17.420000076293945,17.34000015258789,17.360000610351562,66600
2017-10-04,17.350000381469727,17.350000381469727,17.219999313354492,17.299999237060547,55900
2017-10-05,17.350000381469727,17.440000534057617,17.290000915527344,17.3700008392334,29800
2017-10-06,17.3700008392334,17.440000534057617,17.3700008392334,17.40999984741211,24500
2017-10-09,17.420000076293945,17.420000076293945,17.309999465942383,17.389999389648438,25300
2017-10-10,17.440000534057617,17.450000762939453,17.31999969482422,17.34000015258789,17400
2017-10-11,17.329999923706055,17.329999923706055,17.200000762939453,17.200000762939453,41800
2017-10-12,17.200000762939453,17.56999969482422,17.079999923706055,17.360000610351562,199200
2017-10-13,17.389999389648438,17.549999237060547,17.350000381469727,17.510000228881836,52300
2017-10-16,17.510000228881836,17.510000228881836,17.399999618530273,17.440000534057617,23900
2017-10-17,17.350000381469727,17.450000762939453,17.329999923706055,17.399999618530273,33100
2017-10-18,17.350000381469727,17.360000610351562,17.290000915527344,17.329999923706055,55800
2017-10-19,17.350000381469727,17.440000534057617,17.34000015258789,17.34000015258789,113100
2017-10-20,17.389999389648438,17.389999389648438,17.18000030517578,17.190000534057617,78100
2017-10-23,17.200000762939453,17.469999313354492,17.1299991607666,17.469999313354492,84800
2017-10-24,17.450000762939453,17.540000915527344,17.43000030517578,17.520000457763672,25700
2017-10-25,17.579999923706055,17.639999389648438,17.440000534057617,17.459999084472656,52300
2017-10-26,17.43000030517578,17.469999313354492,17.389999389648438,17.40999984741211,42500
2017-10-27,17.350000381469727,17.389999389648438,17.299999237060547,17.34000015258789,60000
2017-10-30,17.299999237060547,17.360000610351562,17.280000686645508,17.350000381469727,31300
2017-10-31,17.34000015258789,17.34000015258789,17.190000534057617,17.209999084472656,47300
2017-11-01,17.25,17.329999923706055,17.25,17.290000915527344,36000
2017-11-02,17.329999923706055,17.43000030517578,17.329999923706055,17.399999618530273,47000
2017-11-03,17.3700008392334,17.399999618530273,17.270000457763672,17.31999969482422,34600
2017-11-06,17.360000610351562,17.360000610351562,17.270000457763672,17.270000457763672,57800
2017-11-07,17.260000228881836,17.290000915527344,17.209999084472656,17.270000457763672,33500
2017-11-08,17.209999084472656,17.309999465942383,17.18000030517578,17.229999542236328,35500
2017-11-09,17.31999969482422,17.31999969482422,16.950000762939453,17.0,179900
2017-11-10,17.0,17.059999465942383,16.950000762939453,17.040000915527344,56600
2017-11-13,16.950000762939453,17.0,16.950000762939453,16.959999084472656,50200
2017-11-14,16.950000762939453,16.950000762939453,16.75,16.780000686645508,112300
2017-11-15,16.780000686645508,16.81999969482422,16.760000228881836,16.809999465942383,40400
2017-11-16,16.799999237060547,16.799999237060547,16.68000030517578,16.690000534057617,72100
2017-11-17,16.719999313354492,17.0,16.719999313354492,16.969999313354492,109600
2017-11-20,16.90999984741211,17.040000915527344,16.889999389648438,17.010000228881836,57000
2017-11-21,16.940000534057617,17.030000686645508,16.93000030517578,16.979999542236328,71800
2017-11-22,16.950000762939453,17.100000381469727,16.950000762939453,17.030000686645508,41500
2017-11-24,17.010000228881836,17.06999969482422,16.8700008392334,16.93000030517578,36900
2017-11-27,16.93000030517578,16.959999084472656,16.81999969482422,16.829999923706055,34700
2017-11-28,16.829999923706055,16.829999923706055,16.719999313354492,16.719999313354492,36500
2017-11-29,16.739999771118164,16.920000076293945,16.739999771118164,16.920000076293945,44400
2017-11-30,16.8799991607666,17.040000915527344,16.860000610351562,16.989999771118164,99200
2017-12-01,17.0,17.1299991607666,17.0,17.079999923706055,57600
2017-12-04,17.149999618530273,17.149999618530273,16.84000015258789,16.8799991607666,47300
2017-12-05,16.899999618530273,17.040000915527344,16.860000610351562,16.90999984741211,31200
2017-12-06,16.979999542236328,16.979999542236328,16.790000915527344,16.829999923706055,41100
2017-12-07,16.790000915527344,16.829999923706055,16.770000457763672,16.809999465942383,31400
2017-12-08,16.8700008392334,16.889999389648438,16.81999969482422,16.84000015258789,22300
2017-12-11,16.780000686645508,16.780000686645508,16.65999984741211,16.700000762939453,46100
2017-12-12,16.670000076293945,16.850000381469727,16.6200008392334,16.649999618530273,68900
2017-12-13,16.6200008392334,16.729999542236328,16.6200008392334,16.68000030517578,321000
2017-12-14,16.670000076293945,16.729999542236328,16.639999389648438,16.670000076293945,44200
2017-12-15,16.649999618530273,16.729999542236328,16.56999969482422,16.56999969482422,102800
2017-12-18,16.59000015258789,16.6299991607666,16.56999969482422,16.579999923706055,58100
2017-12-19,16.59000015258789,16.649999618530273,16.579999923706055,16.6200008392334,26900
2017-12-20,16.610000610351562,16.729999542236328,16.600000381469727,16.670000076293945,26800
2017-12-21,16.700000762939453,16.799999237060547,16.68000030517578,16.760000228881836,86600
2017-12-22,16.729999542236328,16.809999465942383,16.729999542236328,16.809999465942383,37600
2017-12-26,16.760000228881836,16.84000015258789,16.75,16.799999237060547,39500
2017-12-27,16.790000915527344,16.899999618530273,16.790000915527344,16.860000610351562,38400
2017-12-28,16.829999923706055,16.84000015258789,16.719999313354492,16.770000457763672,30200
2017-12-29,16.75,16.770000457763672,16.729999542236328,16.770000457763672,49600
2018-01-02,16.75,16.889999389648438,16.75,16.850000381469727,65900
2018-01-03,16.899999618530273,16.899999618530273,16.809999465942383,16.84000015258789,166900
2018-01-04,16.860000610351562,16.860000610351562,16.739999771118164,16.780000686645508,25600
2018-01-05,16.729999542236328,16.780000686645508,16.729999542236328,16.760000228881836,27800
2018-01-08,16.729999542236328,16.729999542236328,16.56999969482422,16.579999923706055,95300
2018-01-09,16.6299991607666,16.690000534057617,16.6299991607666,16.670000076293945,33700
2018-01-10,16.670000076293945,16.709999084472656,16.639999389648438,16.690000534057617,63300
2018-01-11,16.6200008392334,16.739999771118164,16.6200008392334,16.700000762939453,107800
2018-01-12,16.68000030517578,16.729999542236328,16.530000686645508,16.610000610351562,88900
2018-01-16,16.579999923706055,16.670000076293945,16.540000915527344,16.670000076293945,62900
2018-01-17,16.690000534057617,16.850000381469727,16.65999984741211,16.81999969482422,62200
2018-01-18,16.809999465942383,16.84000015258789,16.75,16.780000686645508,32700
2018-01-19,16.829999923706055,16.8799991607666,16.780000686645508,16.809999465942383,26400
2018-01-22,16.899999618530273,16.920000076293945,16.780000686645508,16.790000915527344,50400
2018-01-23,16.760000228881836,16.799999237060547,16.700000762939453,16.799999237060547,23600
2018-01-24,16.899999618530273,17.0,16.860000610351562,16.959999084472656,66900
2018-01-25,17.0,17.049999237060547,16.920000076293945,16.959999084472656,60600
2018-01-26,16.959999084472656,17.010000228881836,16.90999984741211,16.979999542236328,31700
2018-01-29,17.06999969482422,17.100000381469727,17.010000228881836,17.059999465942383,112800
2018-01-30,17.079999923706055,17.190000534057617,17.079999923706055,17.1299991607666,78700
2018-01-31,17.149999618530273,17.18000030517578,17.09000015258789,17.149999618530273,47100
2018-02-01,17.139999389648438,17.18000030517578,17.030000686645508,17.139999389648438,32800
2018-02-02,17.1299991607666,17.18000030517578,17.079999923706055,17.110000610351562,40300
2018-02-05,17.049999237060547,17.100000381469727,16.940000534057617,16.979999542236328,112300
2018-02-06,16.989999771118164,17.229999542236328,16.989999771118164,17.190000534057617,110600
2018-02-07,17.25,17.299999237060547,17.149999618530273,17.25,82100
2018-02-08,17.25,17.3700008392334,17.229999542236328,17.229999542236328,71600
2018-02-09,17.209999084472656,17.299999237060547,17.1299991607666,17.149999618530273,152900
2018-02-12,17.280000686645508,17.360000610351562,17.270000457763672,17.360000610351562,79500
2018-02-13,17.3799991607666,17.40999984741211,17.309999465942383,17.309999465942383,83500
2018-02-14,17.290000915527344,17.399999618530273,17.260000228881836,17.31999969482422,54500
2018-02-15,17.350000381469727,17.40999984741211,17.290000915527344,17.40999984741211,123600
2018-02-16,17.399999618530273,17.399999618530273,17.34000015258789,17.350000381469727,65900
2018-02-20,17.40999984741211,17.479999542236328,17.280000686645508,17.290000915527344,75300
2018-02-21,17.350000381469727,17.389999389648438,17.280000686645508,17.31999969482422,19800
2018-02-22,17.299999237060547,17.3700008392334,17.260000228881836,17.350000381469727,27000
2018-02-23,17.399999618530273,17.399999618530273,17.309999465942383,17.350000381469727,55400
2018-02-26,17.450000762939453,17.510000228881836,17.40999984741211,17.459999084472656,66500
2018-02-27,17.489999771118164,17.540000915527344,17.479999542236328,17.520000457763672,65100
2018-02-28,17.559999465942383,17.729999542236328,17.559999465942383,17.610000610351562,154500
2018-03-01,17.610000610351562,17.84000015258789,17.610000610351562,17.84000015258789,195100
2018-03-02,17.809999465942383,17.84000015258789,17.690000534057617,17.760000228881836,108200
2018-03-05,17.81999969482422,17.8700008392334,17.729999542236328,17.860000610351562,83100
2018-03-06,17.809999465942383,17.889999389648438,17.790000915527344,17.8799991607666,48700
2018-03-07,17.84000015258789,17.90999984741211,17.84000015258789,17.850000381469727,51100
2018-03-08,17.860000610351562,18.110000610351562,17.860000610351562,18.100000381469727,276800
2018-03-09,18.0,18.049999237060547,17.940000534057617,17.969999313354492,62800
2018-03-12,17.860000610351562,17.989999771118164,17.860000610351562,17.989999771118164,117600
2018-03-13,18.049999237060547,18.170000076293945,18.040000915527344,18.049999237060547,60800
2018-03-14,18.079999923706055,18.1299991607666,17.93000030517578,17.959999084472656,43900
2018-03-15,17.979999542236328,17.979999542236328,17.799999237060547,17.860000610351562,40300
2018-03-16,17.809999465942383,17.809999465942383,17.690000534057617,17.690000534057617,85600
2018-03-19,17.559999465942383,17.559999465942383,17.3700008392334,17.40999984741211,116800
2018-03-20,17.3700008392334,17.43000030517578,17.299999237060547,17.360000610351562,65800
2018-03-21,17.399999618530273,17.399999618530273,17.309999465942383,17.34000015258789,49000
2018-03-22,17.399999618530273,17.43000030517578,17.34000015258789,17.420000076293945,25300
2018-03-23,17.299999237060547,17.479999542236328,17.1200008392334,17.440000534057617,80200
2018-03-26,17.510000228881836,17.549999237060547,17.34000015258789,17.3700008392334,47500
2018-03-27,17.440000534057617,17.440000534057617,17.290000915527344,17.34000015258789,29000
2018-03-28,17.329999923706055,17.350000381469727,17.260000228881836,17.31999969482422,29500
2018-03-29,17.43000030517578,18.0,17.31999969482422,17.959999084472656,280200
2018-04-02,18.049999237060547,18.15999984741211,17.959999084472656,17.959999084472656,122900
2018-04-03,18.040000915527344,18.149999618530273,17.959999084472656,18.0,91300
2018-04-04,17.610000610351562,17.8700008392334,17.5,17.65999984741211,76100
2018-04-05,17.809999465942383,18.100000381469727,17.809999465942383,18.079999923706055,172300
2018-04-06,17.959999084472656,18.079999923706055,17.93000030517578,18.030000686645508,64200
2018-04-09,18.09000015258789,18.209999084472656,18.049999237060547,18.139999389648438,171600
2018-04-10,18.110000610351562,18.18000030517578,18.020000457763672,18.100000381469727,91700
2018-04-11,18.09000015258789,18.09000015258789,17.93000030517578,17.969999313354492,82400
2018-04-12,17.899999618530273,18.06999969482422,17.899999618530273,18.059999465942383,57700
2018-04-13,18.020000457763672,18.020000457763672,17.8700008392334,17.8799991607666,84900
2018-04-16,17.889999389648438,17.940000534057617,17.739999771118164,17.760000228881836,83100
2018-04-17,17.770000457763672,17.799999237060547,17.65999984741211,17.700000762939453,97500
2018-04-18,17.780000686645508,17.829999923706055,17.729999542236328,17.780000686645508,38600
2018-04-19,17.829999923706055,17.829999923706055,17.729999542236328,17.780000686645508,50100
2018-04-20,17.670000076293945,17.700000762939453,17.540000915527344,17.559999465942383,89900
2018-04-23,17.549999237060547,17.649999618530273,17.540000915527344,17.6200008392334,66200
2018-04-24,17.579999923706055,17.75,17.549999237060547,17.739999771118164,55200
2018-04-25,17.809999465942383,17.989999771118164,17.809999465942383,17.950000762939453,131600
2018-04-26,17.969999313354492,17.979999542236328,17.8700008392334,17.959999084472656,38800
2018-04-27,18.0,18.1200008392334,17.959999084472656,18.1200008392334,80300
2018-04-30,18.209999084472656,18.299999237060547,18.110000610351562,18.190000534057617,108600
2018-05-01,18.25,18.389999389648438,18.25,18.3799991607666,88700
2018-05-02,18.399999618530273,18.399999618530273,18.31999969482422,18.3799991607666,36500
2018-05-03,18.3799991607666,18.5,18.34000015258789,18.479999542236328,118600
2018-05-04,18.440000534057617,18.479999542236328,18.3799991607666,18.420000076293945,64500
2018-05-07,18.290000915527344,18.299999237060547,18.149999618530273,18.149999618530273,84600
2018-05-08,18.239999771118164,18.31999969482422,18.200000762939453,18.31999969482422,79400
2018-05-09,18.290000915527344,18.350000381469727,18.25,18.280000686645508,37200
2018-05-10,18.280000686645508,18.420000076293945,18.15999984741211,18.18000030517578,160400
2018-05-11,18.1200008392334,18.149999618530273,18.030000686645508,18.059999465942383,90300
2018-05-14,18.040000915527344,18.110000610351562,17.969999313354492,18.06999969482422,52600
2018-05-15,18.139999389648438,18.239999771118164,18.049999237060547,18.229999542236328,52800
2018-05-16,18.239999771118164,18.299999237060547,18.100000381469727,18.110000610351562,90600
2018-05-17,18.229999542236328,18.229999542236328,17.959999084472656,17.989999771118164,73200
2018-05-18,18.1299991607666,18.270000457763672,18.079999923706055,18.209999084472656,113900
2018-05-21,18.350000381469727,18.350000381469727,18.219999313354492,18.280000686645508,133700
2018-05-22,18.360000610351562,18.420000076293945,18.329999923706055,18.360000610351562,82500
2018-05-23,18.329999923706055,18.5,18.329999923706055,18.469999313354492,90300
2018-05-24,18.540000915527344,18.600000381469727,18.309999465942383,18.34000015258789,164500
2018-05-25,18.40999984741211,18.489999771118164,18.34000015258789,18.450000762939453,44200
2018-05-29,18.40999984741211,18.420000076293945,18.100000381469727,18.200000762939453,68200
2018-05-30,18.09000015258789,18.09000015258789,17.8799991607666,17.979999542236328,261500
2018-05-31,18.1200008392334,18.190000534057617,18.0,18.030000686645508,74700
2018-06-01,18.110000610351562,18.1200008392334,17.920000076293945,17.940000534057617,91300
2018-06-04,17.81999969482422,17.81999969482422,17.549999237060547,17.549999237060547,288400
2018-06-05,17.649999618530273,17.700000762939453,17.579999923706055,17.670000076293945,138600
2018-06-06,17.729999542236328,17.75,17.510000228881836,17.530000686645508,74000
2018-06-07,17.639999389648438,17.639999389648438,17.3700008392334,17.479999542236328,96000
2018-06-08,17.420000076293945,17.530000686645508,17.389999389648438,17.489999771118164,78300
2018-06-11,17.40999984741211,17.440000534057617,17.059999465942383,17.06999969482422,206200
2018-06-12,17.18000030517578,17.549999237060547,17.170000076293945,17.459999084472656,316900
2018-06-13,17.389999389648438,17.5,17.309999465942383,17.399999618530273,319700
2018-06-14,17.209999084472656,17.229999542236328,16.920000076293945,16.950000762939453,203400
2018-06-15,16.75,17.110000610351562,16.690000534057617,16.8700008392334,155200
2018-06-18,16.770000457763672,16.790000915527344,16.6200008392334,16.649999618530273,103600
2018-06-19,16.389999389648438,16.729999542236328,16.010000228881836,16.600000381469727,399400
2018-06-20,16.65999984741211,16.729999542236328,16.3799991607666,16.6299991607666,101000
2018-06-21,16.65999984741211,16.809999465942383,16.6299991607666,16.75,80900
2018-06-22,16.719999313354492,16.799999237060547,16.6299991607666,16.709999084472656,33100
2018-06-25,16.579999923706055,16.68000030517578,16.399999618530273,16.40999984741211,101400
2018-06-26,16.56999969482422,16.610000610351562,16.350000381469727,16.520000457763672,61000
2018-06-27,16.59000015258789,16.700000762939453,16.469999313354492,16.5,80100
2018-06-28,16.479999542236328,16.479999542236328,16.200000762939453,16.209999084472656,42000
2018-06-29,16.299999237060547,16.6299991607666,16.299999237060547,16.440000534057617,86300
2018-07-02,16.3799991607666,16.3799991607666,15.960000038146973,16.010000228881836,122200
2018-07-03,16.139999389648438,16.270000457763672,16.1299991607666,16.190000534057617,26500
2018-07-05,16.209999084472656,16.3799991607666,16.139999389648438,16.139999389648438,44400
2018-07-06,16.190000534057617,16.549999237060547,16.190000534057617,16.510000228881836,82600
2018-07-09,16.3700008392334,16.3700008392334,16.139999389648438,16.290000915527344,59700
2018-07-10,16.200000762939453,16.200000762939453,15.880000114440918,16.040000915527344,214700
2018-07-11,15.920000076293945,15.970000267028809,15.729999542236328,15.760000228881836,117300
2018-07-12,15.800000190734863,16.1299991607666,15.65999984741211,15.9399995803833,124100
2018-07-13,15.850000381469727,15.890000343322754,15.699999809265137,15.770000457763672,56500
2018-07-16,15.779999732971191,15.960000038146973,15.779999732971191,15.850000381469727,23800
2018-07-17,15.989999771118164,16.100000381469727,15.9399995803833,16.040000915527344,97200
2018-07-18,16.1200008392334,16.1200008392334,15.989999771118164,16.049999237060547,41900
2018-07-19,16.06999969482422,16.219999313354492,16.020000457763672,16.200000762939453,82100
2018-07-20,16.239999771118164,16.329999923706055,16.1299991607666,16.31999969482422,81800
2018-07-23,16.389999389648438,16.469999313354492,16.329999923706055,16.40999984741211,41100
2018-07-24,16.260000228881836,16.3700008392334,16.200000762939453,16.239999771118164,49500
2018-07-25,16.329999923706055,16.530000686645508,16.329999923706055,16.530000686645508,86100
2018-07-26,16.68000030517578,16.729999542236328,16.510000228881836,16.530000686645508,183000
2018-07-27,16.520000457763672,16.639999389648438,16.520000457763672,16.56999969482422,34800
2018-07-30,16.719999313354492,16.889999389648438,16.719999313354492,16.799999237060547,57600
2018-07-31,16.90999984741211,17.06999969482422,16.809999465942383,16.959999084472656,79000
2018-08-01,16.959999084472656,17.010000228881836,16.670000076293945,16.739999771118164,50500
2018-08-02,16.829999923706055,17.0,16.770000457763672,16.81999969482422,43200
2018-08-03,16.81999969482422,17.0,16.790000915527344,16.950000762939453,70600
2018-08-06,16.979999542236328,17.030000686645508,16.950000762939453,16.979999542236328,33600
2018-08-07,17.030000686645508,17.040000915527344,16.90999984741211,16.969999313354492,50000
2018-08-08,17.0,17.09000015258789,16.950000762939453,16.979999542236328,64600
2018-08-09,16.959999084472656,16.989999771118164,16.780000686645508,16.850000381469727,53800
2018-08-10,16.850000381469727,16.90999984741211,16.40999984741211,16.420000076293945,338500
2018-08-13,16.280000686645508,16.40999984741211,16.239999771118164,16.399999618530273,32900
2018-08-14,16.440000534057617,16.65999984741211,16.40999984741211,16.65999984741211,37500
2018-08-15,16.520000457763672,16.690000534057617,16.520000457763672,16.610000610351562,36400
2018-08-16,16.719999313354492,16.829999923706055,16.719999313354492,16.780000686645508,38400
2018-08-17,16.739999771118164,16.799999237060547,16.6299991607666,16.700000762939453,48300
2018-08-20,16.700000762939453,16.700000762939453,16.549999237060547,16.670000076293945,30300
2018-08-21,16.520000457763672,16.670000076293945,16.479999542236328,16.540000915527344,29800
2018-08-22,16.469999313354492,16.469999313354492,16.229999542236328,16.260000228881836,64200
2018-08-23,16.200000762939453,16.229999542236328,16.030000686645508,16.040000915527344,85700
2018-08-24,16.059999465942383,16.149999618530273,16.030000686645508,16.09000015258789,50400
2018-08-27,16.0,16.1299991607666,15.899999618530273,16.020000457763672,320300
2018-08-28,16.06999969482422,16.09000015258789,15.850000381469727,15.859999656677246,55500
2018-08-29,15.930000305175781,15.930000305175781,15.829999923706055,15.869999885559082,36100
2018-08-30,15.949999809265137,15.949999809265137,15.819999694824219,15.850000381469727,49200
2018-08-31,15.899999618530273,16.219999313354492,15.869999885559082,16.200000762939453,52300
2018-09-04,16.1299991607666,16.299999237060547,16.06999969482422,16.290000915527344,68300
2018-09-05,16.209999084472656,16.299999237060547,16.139999389648438,16.200000762939453,18300
2018-09-06,16.110000610351562,16.270000457763672,16.110000610351562,16.219999313354492,40500
2018-09-07,16.149999618530273,16.31999969482422,16.149999618530273,16.25,59400
2018-09-10,16.239999771118164,16.290000915527344,16.18000030517578,16.280000686645508,42600
2018-09-11,16.239999771118164,16.309999465942383,16.219999313354492,16.239999771118164,35900
2018-09-12,16.190000534057617,16.200000762939453,15.680000305175781,15.779999732971191,325800
2018-09-13,15.760000228881836,15.800000190734863,15.630000114440918,15.699999809265137,55800
2018-09-14,15.649999618530273,15.729999542236328,15.649999618530273,15.710000038146973,31600
2018-09-17,15.680000305175781,15.680000305175781,15.579999923706055,15.59000015258789,55600
2018-09-18,15.5600004196167,15.5600004196167,15.390000343322754,15.399999618530273,98700
2018-09-19,15.40999984741211,15.539999961853027,15.40999984741211,15.5,49900
2018-09-20,15.569999694824219,15.859999656677246,15.5,15.75,91900
2018-09-21,15.789999961853027,15.9399995803833,15.770000457763672,15.930000305175781,69300
2018-09-24,15.90999984741211,16.079999923706055,15.899999618530273,16.030000686645508,189400
2018-09-25,15.970000267028809,16.149999618530273,15.949999809265137,16.139999389648438,86100
2018-09-26,16.110000610351562,16.149999618530273,16.049999237060547,16.059999465942383,39200
2018-09-27,16.149999618530273,16.200000762939453,16.100000381469727,16.18000030517578,26700
2018-09-28,16.190000534057617,16.219999313354492,15.800000190734863,15.869999885559082,126600
2018-10-01,15.9399995803833,16.229999542236328,15.9399995803833,16.229999542236328,53500
2018-10-02,16.190000534057617,16.31999969482422,16.149999618530273,16.290000915527344,56700
2018-10-03,16.219999313354492,16.290000915527344,16.149999618530273,16.149999618530273,23900
2018-10-04,16.25,16.309999465942383,16.219999313354492,16.280000686645508,27400
2018-10-05,16.25,16.309999465942383,16.1299991607666,16.25,86600
2018-10-08,16.209999084472656,16.25,16.15999984741211,16.209999084472656,38000
2018-10-09,16.18000030517578,16.25,16.1299991607666,16.15999984741211,36700
2018-10-10,16.15999984741211,16.15999984741211,16.049999237060547,16.049999237060547,33100
2018-10-11,16.0,16.440000534057617,15.989999771118164,16.329999923706055,136400
2018-10-12,16.329999923706055,16.5,16.31999969482422,16.5,144800
2018-10-15,16.479999542236328,16.670000076293945,16.479999542236328,16.6200008392334,76700
2018-10-16,16.559999465942383,16.579999923706055,16.489999771118164,16.549999237060547,68600
2018-10-17,16.5,16.559999465942383,16.479999542236328,16.479999542236328,27500
2018-10-18,16.389999389648438,16.420000076293945,16.329999923706055,16.3799991607666,77700
2018-10-19,16.34000015258789,16.34000015258789,16.209999084472656,16.219999313354492,44300
2018-10-22,16.260000228881836,16.3799991607666,16.260000228881836,16.350000381469727,46500
2018-10-23,16.360000610351562,16.450000762939453,16.280000686645508,16.3799991607666,46700
2018-10-24,16.34000015258789,16.34000015258789,16.280000686645508,16.290000915527344,16000
2018-10-25,16.18000030517578,16.190000534057617,16.020000457763672,16.049999237060547,46300
2018-10-26,16.06999969482422,16.360000610351562,16.06999969482422,16.329999923706055,227300
2018-10-29,16.360000610351562,16.3700008392334,16.229999542236328,16.280000686645508,46500
2018-10-30,16.290000915527344,16.290000915527344,16.170000076293945,16.190000534057617,30900
2018-10-31,16.149999618530273,16.18000030517578,16.100000381469727,16.1200008392334,12600
2018-11-01,16.15999984741211,16.399999618530273,16.09000015258789,16.209999084472656,39600
2018-11-02,16.229999542236328,16.469999313354492,16.200000762939453,16.389999389648438,42500
2018-11-05,16.459999084472656,16.5,16.420000076293945,16.469999313354492,19700
2018-11-06,16.469999313354492,16.510000228881836,16.43000030517578,16.440000534057617,27300
2018-11-07,16.399999618530273,16.450000762939453,16.399999618530273,16.399999618530273,23100
2018-11-08,16.450000762939453,16.600000381469727,16.18000030517578,16.459999084472656,155500
2018-11-09,16.350000381469727,16.40999984741211,16.260000228881836,16.299999237060547,20800
2018-11-12,16.31999969482422,16.420000076293945,16.299999237060547,16.31999969482422,15800
2018-11-13,16.270000457763672,16.270000457763672,16.15999984741211,16.170000076293945,27900
2018-11-14,16.25,16.260000228881836,16.149999618530273,16.18000030517578,30900
2018-11-15,16.290000915527344,16.350000381469727,16.170000076293945,16.170000076293945,21500
2018-11-16,16.170000076293945,16.170000076293945,16.079999923706055,16.1200008392334,42400
2018-11-19,16.100000381469727,16.149999618530273,15.979999542236328,16.020000457763672,69100
2018-11-20,16.040000915527344,16.040000915527344,15.979999542236328,15.979999542236328,21800
2018-11-21,15.989999771118164,16.010000228881836,15.949999809265137,16.010000228881836,12700
2018-11-23,16.010000228881836,16.010000228881836,15.90999984741211,15.9399995803833,8300
2018-11-26,15.869999885559082,15.9399995803833,15.800000190734863,15.8100004196167,66600
2018-11-27,15.800000190734863,15.880000114440918,15.789999961853027,15.829999923706055,26300
2018-11-28,15.880000114440918,16.040000915527344,15.880000114440918,16.040000915527344,42700
2018-11-29,16.0,16.059999465942383,15.979999542236328,16.0,9600
2018-11-30,16.049999237060547,16.18000030517578,16.049999237060547,16.170000076293945,140500
2018-12-03,16.309999465942383,16.3799991607666,16.290000915527344,16.329999923706055,46500
2018-12-04,16.329999923706055,16.40999984741211,16.309999465942383,16.40999984741211,38700
2018-12-06,16.350000381469727,16.399999618530273,16.219999313354492,16.360000610351562,35800
2018-12-07,16.399999618530273,16.469999313354492,16.3799991607666,16.450000762939453,124200
2018-12-10,16.3700008392334,16.469999313354492,16.360000610351562,16.3799991607666,25800
2018-12-11,16.40999984741211,16.459999084472656,16.309999465942383,16.43000030517578,34800
2018-12-12,16.469999313354492,16.530000686645508,16.399999618530273,16.420000076293945,42500
2018-12-13,16.440000534057617,16.479999542236328,16.389999389648438,16.40999984741211,12400
2018-12-14,16.450000762939453,16.530000686645508,16.40999984741211,16.40999984741211,19800
2018-12-17,16.420000076293945,16.469999313354492,16.3700008392334,16.3799991607666,22600
2018-12-18,16.389999389648438,16.479999542236328,16.389999389648438,16.469999313354492,14900
2018-12-19,16.420000076293945,16.450000762939453,16.31999969482422,16.31999969482422,50500
2018-12-20,16.329999923706055,16.3799991607666,16.100000381469727,16.100000381469727,23000
2018-12-21,16.110000610351562,16.239999771118164,16.09000015258789,16.18000030517578,128300
2018-12-24,15.989999771118164,16.190000534057617,15.989999771118164,16.15999984741211,38900
2018-12-26,16.149999618530273,16.200000762939453,15.979999542236328,15.979999542236328,38900
2018-12-27,15.899999618530273,16.1200008392334,15.899999618530273,16.06999969482422,61400
2018-12-28,16.100000381469727,16.170000076293945,16.09000015258789,16.100000381469727,15500
2018-12-31,16.09000015258789,16.149999618530273,16.010000228881836,16.049999237060547,49000
2019-01-02,16.100000381469727,16.170000076293945,16.030000686645508,16.1200008392334,9700
2019-01-03,16.139999389648438,16.280000686645508,16.139999389648438,16.25,135500
2019-01-04,16.280000686645508,16.399999618530273,16.280000686645508,16.399999618530273,90600
2019-01-07,16.420000076293945,16.420000076293945,16.350000381469727,16.399999618530273,41100
2019-01-08,16.43000030517578,16.440000534057617,16.280000686645508,16.329999923706055,147100
2019-01-09,16.350000381469727,16.440000534057617,16.350000381469727,16.399999618530273,29700
2019-01-10,16.3799991607666,16.3799991607666,16.170000076293945,16.200000762939453,36600
2019-01-11,16.25,16.290000915527344,16.219999313354492,16.270000457763672,9200
2019-01-14,16.260000228881836,16.350000381469727,16.209999084472656,16.31999969482422,23100
2019-01-15,16.299999237060547,16.299999237060547,16.010000228881836,16.049999237060547,35800
2019-01-16,16.079999923706055,16.1299991607666,16.079999923706055,16.1299991607666,10500
2019-01-17,16.149999618530273,16.360000610351562,16.110000610351562,16.290000915527344,28800
2019-01-18,16.34000015258789,16.3799991607666,16.280000686645508,16.350000381469727,18900
2019-01-22,16.360000610351562,16.360000610351562,16.209999084472656,16.25,40900
2019-01-23,16.31999969482422,16.350000381469727,16.25,16.280000686645508,7400
2019-01-24,16.270000457763672,16.280000686645508,16.190000534057617,16.239999771118164,9500
2019-01-25,16.25,16.329999923706055,16.18000030517578,16.309999465942383,14000
2019-01-28,16.309999465942383,16.329999923706055,16.25,16.299999237060547,71000
2019-01-29,16.260000228881836,16.270000457763672,16.190000534057617,16.260000228881836,9300
2019-01-30,16.299999237060547,16.3799991607666,16.299999237060547,16.350000381469727,21900
2019-01-31,16.309999465942383,16.329999923706055,16.149999618530273,16.190000534057617,80800
2019-02-01,16.309999465942383,16.360000610351562,16.239999771118164,16.239999771118164,48800
2019-02-04,16.25,16.329999923706055,16.219999313354492,16.280000686645508,22900
2019-02-05,16.270000457763672,16.350000381469727,16.209999084472656,16.329999923706055,33400
2019-02-06,16.309999465942383,16.329999923706055,16.280000686645508,16.309999465942383,17600
2019-02-07,16.290000915527344,16.290000915527344,16.149999618530273,16.170000076293945,37800
2019-02-08,16.190000534057617,16.360000610351562,16.06999969482422,16.06999969482422,60900
2019-02-11,16.059999465942383,16.06999969482422,15.989999771118164,16.06999969482422,35400
2019-02-12,16.100000381469727,16.239999771118164,16.06999969482422,16.219999313354492,42500
2019-02-13,16.239999771118164,16.280000686645508,16.170000076293945,16.280000686645508,44100
2019-02-14,16.229999542236328,16.229999542236328,16.100000381469727,16.139999389648438,47000
2019-02-15,16.139999389648438,16.18000030517578,16.059999465942383,16.110000610351562,96800
2019-02-19,16.100000381469727,16.1299991607666,15.90999984741211,15.9399995803833,99100
2019-02-20,15.960000038146973,16.040000915527344,15.90999984741211,16.010000228881836,23000
2019-02-21,16.200000762939453,16.290000915527344,16.149999618530273,16.15999984741211,55400
2019-02-22,16.219999313354492,16.239999771118164,16.170000076293945,16.200000762939453,35500
2019-02-25,16.219999313354492,16.219999313354492,16.020000457763672,16.030000686645508,24300
2019-02-26,15.989999771118164,15.989999771118164,15.850000381469727,15.850000381469727,81500
2019-02-27,15.930000305175781,15.930000305175781,15.75,15.760000228881836,35300
2019-02-28,15.739999771118164,15.770000457763672,15.649999618530273,15.649999618530273,35200
2019-03-01,15.680000305175781,15.779999732971191,15.5,15.760000228881836,47200
2019-03-04,15.90999984741211,15.949999809265137,15.829999923706055,15.869999885559082,39800
2019-03-05,15.850000381469727,15.9399995803833,15.850000381469727,15.890000343322754,13800
2019-03-06,15.890000343322754,15.890000343322754,15.710000038146973,15.760000228881836,10300
2019-03-07,15.720000267028809,15.720000267028809,15.449999809265137,15.489999771118164,35100
2019-03-08,15.550000190734863,15.550000190734863,15.350000381469727,15.470000267028809,53800
2019-03-11,15.510000228881836,15.510000228881836,15.380000114440918,15.399999618530273,31900
2019-03-12,15.399999618530273,15.59000015258789,15.399999618530273,15.5600004196167,28400
2019-03-13,15.520000457763672,15.670000076293945,15.489999771118164,15.579999923706055,45200
2019-03-14,15.630000114440918,15.75,15.600000381469727,15.670000076293945,23100
2019-03-15,15.6899995803833,15.779999732971191,15.6899995803833,15.75,17600
2019-03-18,15.770000457763672,15.829999923706055,15.680000305175781,15.75,24500
2019-03-19,15.729999542236328,15.800000190734863,15.609999656677246,15.720000267028809,27400
2019-03-20,15.75,15.75,15.649999618530273,15.739999771118164,17200
2019-03-21,15.800000190734863,15.9399995803833,15.760000228881836,15.899999618530273,58100
2019-03-22,16.020000457763672,16.049999237060547,15.899999618530273,15.989999771118164,98200
2019-03-25,16.0,16.06999969482422,15.9399995803833,16.030000686645508,114200
2019-03-26,16.030000686645508,16.049999237060547,15.899999618530273,15.960000038146973,45600
2019-03-27,15.949999809265137,15.949999809265137,15.789999961853027,15.850000381469727,27400
2019-03-28,15.859999656677246,15.890000343322754,15.8100004196167,15.84000015258789,80400
2019-03-29,15.850000381469727,15.850000381469727,15.220000267028809,15.229999542236328,387400
2019-04-01,15.329999923706055,15.449999809265137,15.329999923706055,15.430000305175781,216500
2019-04-02,15.420000076293945,15.4399995803833,15.3100004196167,15.430000305175781,49600
2019-04-03,15.510000228881836,15.539999961853027,15.399999618530273,15.489999771118164,55700
2019-04-04,15.5,15.609999656677246,15.5,15.5600004196167,60600
2019-04-05,15.489999771118164,15.489999771118164,15.380000114440918,15.399999618530273,42100
2019-04-08,15.460000038146973,15.460000038146973,15.319999694824219,15.359999656677246,45500
2019-04-09,15.300000190734863,15.40999984741211,15.149999618530273,15.369999885559082,108600
2019-04-10,15.380000114440918,15.449999809265137,15.380000114440918,15.399999618530273,35900
2019-04-11,15.399999618530273,15.420000076293945,15.279999732971191,15.350000381469727,25800
2019-04-12,15.34000015258789,15.369999885559082,15.270000457763672,15.350000381469727,97300
2019-04-15,15.4399995803833,15.479999542236328,15.390000343322754,15.4399995803833,40100
2019-04-16,15.350000381469727,15.350000381469727,15.239999771118164,15.260000228881836,57700
2019-04-17,15.260000228881836,15.319999694824219,15.210000038146973,15.270000457763672,31700
2019-04-18,15.279999732971191,15.279999732971191,15.220000267028809,15.239999771118164,32000
2019-04-22,15.1899995803833,15.210000038146973,15.069999694824219,15.069999694824219,56200
2019-04-23,15.119999885559082,15.119999885559082,14.949999809265137,14.979999542236328,84200
2019-04-24,14.970000267028809,14.970000267028809,14.770000457763672,14.770000457763672,54800
2019-04-25,14.729999542236328,14.979999542236328,14.640000343322754,14.850000381469727,78600
2019-04-26,14.970000267028809,15.079999923706055,14.970000267028809,15.039999961853027,32100
2019-04-29,15.1899995803833,15.1899995803833,15.010000228881836,15.010000228881836,45600
2019-04-30,15.039999961853027,15.100000381469727,14.930000305175781,15.069999694824219,37000
2019-05-01,15.130000114440918,15.300000190734863,15.09000015258789,15.300000190734863,51100
2019-05-02,15.289999961853027,15.369999885559082,15.220000267028809,15.329999923706055,68800
2019-05-03,15.279999732971191,15.350000381469727,15.220000267028809,15.350000381469727,75400
2019-05-06,14.880000114440918,15.140000343322754,14.869999885559082,15.100000381469727,82900
2019-05-07,15.109999656677246,15.239999771118164,15.09000015258789,15.229999542236328,41800
2019-05-08,15.270000457763672,15.270000457763672,15.029999732971191,15.0600004196167,22500
2019-05-09,14.90999984741211,14.90999984741211,14.680000305175781,14.699999809265137,83300
2019-05-10,14.65999984741211,14.779999732971191,14.449999809265137,14.670000076293945,121600
2019-05-13,14.4399995803833,14.880000114440918,14.380000114440918,14.869999885559082,147800
2019-05-14,15.09000015258789,15.239999771118164,15.09000015258789,15.1899995803833,82900
2019-05-15,15.359999656677246,15.5,15.149999618530273,15.149999618530273,125800
2019-05-16,15.34000015258789,15.449999809265137,15.3100004196167,15.4399995803833,95300
2019-05-17,15.489999771118164,15.510000228881836,15.430000305175781,15.460000038146973,182900
2019-05-20,15.649999618530273,15.699999809265137,15.59000015258789,15.630000114440918,139100
2019-05-21,15.850000381469727,15.930000305175781,15.760000228881836,15.850000381469727,200400
2019-05-22,15.789999961853027,15.9399995803833,15.789999961853027,15.90999984741211,124800
2019-05-23,15.90999984741211,16.040000915527344,15.699999809265137,15.779999732971191,153800
2019-05-24,15.949999809265137,16.1299991607666,15.9399995803833,16.1299991607666,189300
2019-05-28,16.329999923706055,16.639999389648438,16.290000915527344,16.639999389648438,493100
2019-05-29,16.989999771118164,17.0,16.420000076293945,16.579999923706055,743000
2019-05-30,16.700000762939453,17.25,16.700000762939453,17.020000457763672,564500
2019-05-31,16.709999084472656,16.920000076293945,16.690000534057617,16.709999084472656,310500
2019-06-03,16.75,16.84000015258789,16.5,16.639999389648438,319500
2019-06-04,16.799999237060547,16.920000076293945,16.610000610351562,16.75,280000
2019-06-05,16.559999465942383,16.65999984741211,16.31999969482422,16.350000381469727,275400
2019-06-06,16.200000762939453,16.610000610351562,16.1299991607666,16.559999465942383,122600
2019-06-07,16.469999313354492,16.510000228881836,16.389999389648438,16.389999389648438,81500
2019-06-10,16.280000686645508,16.489999771118164,16.209999084472656,16.469999313354492,193200
2019-06-11,16.360000610351562,16.8700008392334,16.200000762939453,16.75,257300
2019-06-12,16.850000381469727,16.959999084472656,16.770000457763672,16.799999237060547,241900
2019-06-13,17.030000686645508,17.06999969482422,16.920000076293945,17.059999465942383,255700
2019-06-14,17.1200008392334,17.31999969482422,17.110000610351562,17.25,323400
2019-06-17,17.549999237060547,17.549999237060547,17.270000457763672,17.40999984741211,436300
2019-06-18,17.239999771118164,17.399999618530273,17.149999618530273,17.209999084472656,249600
2019-06-19,17.149999618530273,17.18000030517578,16.860000610351562,16.940000534057617,214300
2019-06-20,16.979999542236328,17.18000030517578,16.93000030517578,17.170000076293945,143300
2019-06-21,17.100000381469727,17.149999618530273,16.979999542236328,17.020000457763672,182200
2019-06-24,17.079999923706055,17.139999389648438,17.030000686645508,17.1200008392334,204900
2019-06-25,17.190000534057617,17.290000915527344,17.06999969482422,17.100000381469727,193400
2019-06-26,17.059999465942383,17.110000610351562,16.969999313354492,17.0,140800
2019-06-27,17.079999923706055,17.079999923706055,16.899999618530273,16.899999618530273,103000
2019-06-28,16.950000762939453,17.399999618530273,16.149999618530273,16.440000534057617,493000
2019-07-01,16.3700008392334,16.3700008392334,16.09000015258789,16.100000381469727,229400
2019-07-02,16.110000610351562,16.31999969482422,16.110000610351562,16.31999969482422,122400
2019-07-03,16.420000076293945,16.780000686645508,16.420000076293945,16.760000228881836,114800
2019-07-05,16.760000228881836,16.829999923706055,16.579999923706055,16.770000457763672,138100
2019-07-08,16.8700008392334,16.8799991607666,16.6299991607666,16.75,76200
2019-07-09,16.56999969482422,16.600000381469727,16.469999313354492,16.549999237060547,56100
2019-07-10,16.520000457763672,16.709999084472656,16.459999084472656,16.639999389648438,91100
2019-07-11,16.600000381469727,16.93000030517578,16.399999618530273,16.899999618530273,126600
2019-07-12,16.989999771118164,17.25,16.989999771118164,17.25,178100
2019-07-15,17.200000762939453,17.200000762939453,16.8700008392334,16.8700008392334,142100
2019-07-16,16.690000534057617,16.760000228881836,16.559999465942383,16.709999084472656,111500
2019-07-17,16.829999923706055,16.899999618530273,16.700000762939453,16.719999313354492,83700
2019-07-18,16.540000915527344,16.59000015258789,16.3799991607666,16.450000762939453,185100
2019-07-19,16.459999084472656,16.65999984741211,16.459999084472656,16.639999389648438,105900
2019-07-22,16.399999618530273,16.510000228881836,16.329999923706055,16.350000381469727,110900
2019-07-23,16.3799991607666,16.520000457763672,16.280000686645508,16.479999542236328,146400
2019-07-24,16.56999969482422,16.59000015258789,16.40999984741211,16.440000534057617,38200
2019-07-25,16.520000457763672,16.520000457763672,16.3799991607666,16.399999618530273,29300
2019-07-26,16.360000610351562,16.389999389648438,16.280000686645508,16.299999237060547,67600
2019-07-29,16.399999618530273,16.43000030517578,16.350000381469727,16.3799991607666,63800
2019-07-30,16.270000457763672,16.299999237060547,16.170000076293945,16.170000076293945,97000
2019-07-31,16.1299991607666,16.1299991607666,15.850000381469727,15.859999656677246,216800
2019-08-01,15.890000343322754,15.90999984741211,15.539999961853027,15.670000076293945,156500
2019-08-02,15.739999771118164,15.899999618530273,15.739999771118164,15.880000114440918,70700
2019-08-05,15.65999984741211,16.079999923706055,15.619999885559082,16.059999465942383,158100
2019-08-06,16.010000228881836,16.010000228881836,15.880000114440918,15.90999984741211,40100
2019-08-07,15.90999984741211,16.040000915527344,15.819999694824219,16.040000915527344,55800
2019-08-08,16.049999237060547,16.15999984741211,16.040000915527344,16.139999389648438,151300
2019-08-09,16.219999313354492,16.299999237060547,16.059999465942383,16.139999389648438,113100
2019-08-12,16.010000228881836,16.010000228881836,15.140000343322754,15.25,463300
2019-08-13,15.0600004196167,15.319999694824219,15.0,15.020000457763672,306300
2019-08-14,15.100000381469727,15.130000114440918,14.800000190734863,14.819999694824219,198700
2019-08-15,14.850000381469727,14.930000305175781,14.779999732971191,14.819999694824219,125900
2019-08-16,14.8100004196167,15.109999656677246,14.8100004196167,15.100000381469727,115300
2019-08-19,14.949999809265137,15.010000228881836,14.880000114440918,14.920000076293945,94100
2019-08-20,15.100000381469727,15.100000381469727,14.760000228881836,14.800000190734863,105500
2019-08-21,14.789999961853027,14.869999885559082,14.710000038146973,14.829999923706055,80600
2019-08-22,14.890000343322754,14.9399995803833,14.770000457763672,14.8100004196167,60000
2019-08-23,14.720000267028809,14.770000457763672,14.65999984741211,14.699999809265137,91700
2019-08-26,14.90999984741211,14.90999984741211,14.699999809265137,14.75,49400
2019-08-27,14.770000457763672,14.779999732971191,14.640000343322754,14.640000343322754,46600
2019-08-28,14.649999618530273,14.84000015258789,14.600000381469727,14.800000190734863,66600
2019-08-29,14.829999923706055,14.960000038146973,14.779999732971191,14.800000190734863,66400
2019-08-30,14.899999618530273,14.920000076293945,14.75,14.75,60000
2019-09-03,14.850000381469727,14.850000381469727,14.5,14.510000228881836,99100
2019-09-04,14.510000228881836,14.529999732971191,14.380000114440918,14.430000305175781,136500
2019-09-05,14.5600004196167,14.579999923706055,14.470000267028809,14.470000267028809,44600
2019-09-06,14.460000038146973,14.460000038146973,14.279999732971191,14.319999694824219,94400
2019-09-09,14.329999923706055,14.390000343322754,14.25,14.300000190734863,76100
2019-09-10,14.399999618530273,14.609999656677246,14.399999618530273,14.609999656677246,75600
2019-09-11,14.609999656677246,14.609999656677246,14.40999984741211,14.510000228881836,126000
2019-09-12,14.550000190734863,14.779999732971191,14.300000190734863,14.770000457763672,306600
2019-09-13,14.8100004196167,14.890000343322754,14.720000267028809,14.789999961853027,132500
2019-09-16,14.859999656677246,15.0,14.819999694824219,14.989999771118164,106600
2019-09-17,14.850000381469727,14.859999656677246,14.680000305175781,14.710000038146973,97200
2019-09-18,14.670000076293945,14.829999923706055,14.670000076293945,14.789999961853027,30400
2019-09-19,14.789999961853027,14.859999656677246,14.760000228881836,14.8100004196167,55300
2019-09-20,14.789999961853027,14.869999885559082,14.720000267028809,14.729999542236328,40500
2019-09-23,14.789999961853027,14.850000381469727,14.760000228881836,14.760000228881836,44600
2019-09-24,14.720000267028809,14.899999618530273,14.720000267028809,14.859999656677246,67900
2019-09-25,14.890000343322754,14.890000343322754,14.770000457763672,14.829999923706055,23300
2019-09-26,14.829999923706055,14.829999923706055,14.710000038146973,14.789999961853027,42700
2019-09-27,14.779999732971191,14.819999694824219,14.75,14.789999961853027,52300
2019-09-30,14.760000228881836,15.210000038146973,14.760000228881836,15.180000305175781,152700
2019-10-01,15.180000305175781,15.34000015258789,15.149999618530273,15.300000190734863,129300
2019-10-02,15.270000457763672,15.289999961853027,15.109999656677246,15.140000343322754,56400
2019-10-03,15.100000381469727,15.210000038146973,15.100000381469727,15.170000076293945,51400
2019-10-04,15.210000038146973,15.210000038146973,15.069999694824219,15.100000381469727,31000
2019-10-07,15.300000190734863,15.300000190734863,15.100000381469727,15.149999618530273,34500
2019-10-08,15.130000114440918,15.40999984741211,15.119999885559082,15.380000114440918,101500
2019-10-09,15.449999809265137,15.449999809265137,15.319999694824219,15.350000381469727,206800
2019-10-10,15.369999885559082,15.369999885559082,14.9399995803833,14.960000038146973,212400
2019-10-11,15.109999656677246,15.449999809265137,15.109999656677246,15.430000305175781,121900
2019-10-14,15.399999618530273,15.449999809265137,15.350000381469727,15.380000114440918,51200
2019-10-15,15.350000381469727,15.390000343322754,15.300000190734863,15.3100004196167,32100
2019-10-16,15.319999694824219,15.329999923706055,15.210000038146973,15.300000190734863,31800
2019-10-17,15.350000381469727,15.449999809265137,15.350000381469727,15.390000343322754,36300
2019-10-18,15.319999694824219,15.369999885559082,15.289999961853027,15.300000190734863,35400
2019-10-21,15.3100004196167,15.350000381469727,15.210000038146973,15.210000038146973,26500
2019-10-22,15.350000381469727,15.350000381469727,15.180000305175781,15.239999771118164,33600
2019-10-23,15.220000267028809,15.25,15.149999618530273,15.25,42800
2019-10-24,15.119999885559082,15.270000457763672,15.119999885559082,15.170000076293945,39400
2019-10-25,15.170000076293945,15.25,15.119999885559082,15.180000305175781,26100
2019-10-28,15.109999656677246,15.140000343322754,15.029999732971191,15.029999732971191,119300
2019-10-29,15.029999732971191,15.140000343322754,14.979999542236328,15.069999694824219,31200
2019-10-30,15.079999923706055,15.1899995803833,15.079999923706055,15.15999984741211,52800
2019-10-31,15.100000381469727,15.15999984741211,15.029999732971191,15.149999618530273,80000
2019-11-01,15.09000015258789,15.210000038146973,15.039999961853027,15.100000381469727,42800
2019-11-04,15.050000190734863,15.079999923706055,14.989999771118164,14.989999771118164,68100
2019-11-05,14.970000267028809,15.0,14.920000076293945,14.949999809265137,66300
2019-11-06,14.979999542236328,14.979999542236328,14.800000190734863,14.84000015258789,48000
2019-11-07,14.84000015258789,14.84000015258789,14.65999984741211,14.680000305175781,65700
2019-11-08,14.670000076293945,14.920000076293945,14.619999885559082,14.75,59800
2019-11-11,14.75,14.760000228881836,14.609999656677246,14.65999984741211,34200
2019-11-12,14.649999618530273,14.779999732971191,14.649999618530273,14.770000457763672,26700
2019-11-13,14.729999542236328,14.75,14.65999984741211,14.65999984741211,54100
2019-11-14,14.699999809265137,14.75,14.6899995803833,14.710000038146973,36600
2019-11-15,14.710000038146973,14.710000038146973,14.539999961853027,14.569999694824219,110700
2019-11-18,14.550000190734863,14.550000190734863,14.4399995803833,14.4399995803833,52300
2019-11-19,14.449999809265137,14.619999885559082,14.449999809265137,14.59000015258789,30300
2019-11-20,14.539999961853027,14.539999961853027,14.4399995803833,14.449999809265137,27400
2019-11-21,14.520000457763672,14.529999732971191,14.479999542236328,14.5,36000
2019-11-22,14.460000038146973,14.520000457763672,14.449999809265137,14.449999809265137,63500
2019-11-25,14.529999732971191,14.609999656677246,14.5,14.550000190734863,37000
2019-11-26,14.489999771118164,14.5600004196167,14.449999809265137,14.449999809265137,56700
2019-11-27,14.460000038146973,14.470000267028809,14.300000190734863,14.329999923706055,79400
2019-11-29,14.329999923706055,14.5600004196167,14.329999923706055,14.520000457763672,31600
2019-12-02,14.470000267028809,14.600000381469727,14.470000267028809,14.550000190734863,45800
2019-12-03,14.539999961853027,14.609999656677246,14.489999771118164,14.529999732971191,36100
2019-12-04,14.550000190734863,14.600000381469727,14.430000305175781,14.449999809265137,38100
2019-12-05,14.399999618530273,14.470000267028809,14.369999885559082,14.369999885559082,63200
2019-12-06,14.430000305175781,14.4399995803833,14.34000015258789,14.390000343322754,59000
2019-12-09,14.390000343322754,14.420000076293945,14.350000381469727,14.359999656677246,26900
2019-12-10,14.329999923706055,14.449999809265137,14.329999923706055,14.380000114440918,45700
2019-12-11,14.399999618530273,14.399999618530273,14.220000267028809,14.239999771118164,83000
2019-12-12,14.300000190734863,14.5600004196167,14.300000190734863,14.460000038146973,126900
2019-12-13,14.59000015258789,14.670000076293945,14.460000038146973,14.59000015258789,110100
2019-12-16,14.710000038146973,14.84000015258789,14.699999809265137,14.779999732971191,113200
2019-12-17,14.760000228881836,14.859999656677246,14.760000228881836,14.850000381469727,55800
2019-12-18,14.800000190734863,14.84000015258789,14.739999771118164,14.75,41400
2019-12-19,14.75,14.8100004196167,14.720000267028809,14.75,22600
2019-12-20,14.760000228881836,14.829999923706055,14.75,14.819999694824219,67900
2019-12-23,14.779999732971191,14.859999656677246,14.779999732971191,14.819999694824219,45800
2019-12-24,14.829999923706055,14.829999923706055,14.779999732971191,14.8100004196167,14700
2019-12-26,14.800000190734863,14.84000015258789,14.779999732971191,14.84000015258789,28400
2019-12-27,14.850000381469727,14.899999618530273,14.819999694824219,14.880000114440918,50500
2019-12-30,14.850000381469727,14.920000076293945,14.770000457763672,14.819999694824219,116700
2019-12-31,14.869999885559082,14.869999885559082,14.760000228881836,14.800000190734863,77500
2020-01-02,14.800000190734863,14.930000305175781,14.800000190734863,14.899999618530273,61600
2020-01-03,14.84000015258789,14.850000381469727,14.699999809265137,14.729999542236328,54400
2020-01-06,14.720000267028809,14.739999771118164,14.619999885559082,14.680000305175781,57500
2020-01-07,14.649999618530273,14.680000305175781,14.640000343322754,14.670000076293945,27500
2020-01-08,14.619999885559082,14.710000038146973,14.609999656677246,14.710000038146973,30100
2020-01-09,14.720000267028809,14.75,14.619999885559082,14.670000076293945,37700
2020-01-10,14.640000343322754,14.789999961853027,14.449999809265137,14.779999732971191,102100
2020-01-13,14.789999961853027,14.880000114440918,14.789999961853027,14.850000381469727,47900
2020-01-14,14.869999885559082,14.899999618530273,14.829999923706055,14.859999656677246,113900
2020-01-15,14.890000343322754,14.899999618530273,14.770000457763672,14.800000190734863,56100
2020-01-16,14.640000343322754,14.649999618530273,14.399999618530273,14.4399995803833,104400
2020-01-17,14.4399995803833,14.829999923706055,14.4399995803833,14.819999694824219,74900
2020-01-21,14.760000228881836,14.779999732971191,14.670000076293945,14.770000457763672,49500
2020-01-22,14.789999961853027,14.850000381469727,14.720000267028809,14.770000457763672,31000
2020-01-23,14.710000038146973,14.880000114440918,14.710000038146973,14.869999885559082,58200
2020-01-24,14.779999732971191,14.800000190734863,14.649999618530273,14.649999618530273,30400
2020-01-27,14.479999542236328,14.520000457763672,14.40999984741211,14.489999771118164,45500
2020-01-28,14.5,14.649999618530273,14.489999771118164,14.59000015258789,32500
2020-01-29,14.579999923706055,14.619999885559082,14.539999961853027,14.569999694824219,80600
2020-01-30,14.430000305175781,14.470000267028809,14.359999656677246,14.390000343322754,26600
2020-01-31,14.359999656677246,14.460000038146973,14.350000381469727,14.420000076293945,45600
2020-02-03,14.34000015258789,14.380000114440918,14.15999984741211,14.350000381469727,26200
2020-02-04,14.460000038146973,14.510000228881836,14.449999809265137,14.460000038146973,20000
2020-02-05,14.5,14.5,14.399999618530273,14.430000305175781,12500
2020-02-06,14.420000076293945,14.420000076293945,14.289999961853027,14.350000381469727,27400
2020-02-07,14.390000343322754,14.510000228881836,14.369999885559082,14.470000267028809,24900
2020-02-10,14.390000343322754,14.449999809265137,14.359999656677246,14.420000076293945,23800
2020-02-11,14.380000114440918,14.420000076293945,14.319999694824219,14.350000381469727,23700
2020-02-12,14.380000114440918,14.460000038146973,14.3100004196167,14.430000305175781,35200
2020-02-13,14.380000114440918,14.390000343322754,14.350000381469727,14.359999656677246,28500
2020-02-14,14.34000015258789,14.40999984741211,14.260000228881836,14.260000228881836,48200
2020-02-18,14.329999923706055,14.449999809265137,14.329999923706055,14.449999809265137,97900
2020-02-19,14.4399995803833,14.4399995803833,14.319999694824219,14.380000114440918,91600
2020-02-20,14.319999694824219,14.350000381469727,14.270000457763672,14.300000190734863,130500
2020-02-21,14.289999961853027,14.329999923706055,14.1899995803833,14.199999809265137,72100
2020-02-24,14.0600004196167,14.079999923706055,13.949999809265137,14.050000190734863,87500
2020-02-25,14.0600004196167,14.079999923706055,14.010000228881836,14.039999961853027,42800
2020-02-26,14.029999732971191,14.119999885559082,13.970000267028809,14.0,36800
2020-02-27,13.90999984741211,13.90999984741211,13.75,13.760000228881836,66100
2020-02-28,13.75,13.8100004196167,13.699999809265137,13.760000228881836,68100
2020-03-02,13.789999961853027,14.010000228881836,13.789999961853027,14.010000228881836,36400
2020-03-03,14.100000381469727,14.270000457763672,14.100000381469727,14.149999618530273,45800
2020-03-04,14.140000343322754,14.300000190734863,14.130000114440918,14.260000228881836,19900
2020-03-05,14.149999618530273,14.1899995803833,14.109999656677246,14.15999984741211,22300
2020-03-06,14.100000381469727,14.180000305175781,13.989999771118164,14.020000457763672,23200
2020-03-09,13.770000457763672,13.880000114440918,13.649999618530273,13.850000381469727,94000
2020-03-10,13.9399995803833,14.0600004196167,13.9399995803833,14.0,112800
2020-03-11,13.90999984741211,13.979999542236328,13.800000190734863,13.850000381469727,50300
2020-03-12,13.65999984741211,13.770000457763672,13.229999542236328,13.539999961853027,85100
2020-03-13,13.720000267028809,13.819999694824219,13.600000381469727,13.760000228881836,88200
2020-03-16,13.489999771118164,13.489999771118164,13.09000015258789,13.329999923706055,62800
2020-03-17,13.3100004196167,13.369999885559082,13.010000228881836,13.029999732971191,75400
2020-03-18,12.890000343322754,13.039999961853027,12.550000190734863,12.989999771118164,144400
2020-03-19,12.989999771118164,13.430000305175781,12.979999542236328,13.149999618530273,133500
2020-03-20,13.3100004196167,13.319999694824219,13.0,13.0,62200
2020-03-23,13.100000381469727,13.130000114440918,12.760000228881836,13.130000114440918,44000
2020-03-24,13.149999618530273,13.25,12.949999809265137,13.149999618530273,48300
2020-03-25,13.079999923706055,13.3100004196167,13.0,13.25,50900
2020-03-26,13.109999656677246,13.300000190734863,13.100000381469727,13.300000190734863,40000
2020-03-27,13.220000267028809,13.270000457763672,13.069999694824219,13.15999984741211,61600
2020-03-30,13.170000076293945,13.170000076293945,12.970000267028809,13.010000228881836,41200
2020-03-31,13.119999885559082,13.119999885559082,12.760000228881836,12.960000038146973,63600
2020-04-01,12.859999656677246,12.859999656677246,12.59000015258789,12.640000343322754,72800
2020-04-02,12.760000228881836,12.800000190734863,12.569999694824219,12.6899995803833,38300
2020-04-03,12.75,12.760000228881836,12.59000015258789,12.710000038146973,173700
2020-04-06,12.720000267028809,12.720000267028809,12.5,12.550000190734863,101300
2020-04-07,12.600000381469727,12.890000343322754,12.600000381469727,12.729999542236328,97400
2020-04-08,12.699999809265137,12.729999542236328,12.619999885559082,12.65999984741211,52000
2020-04-09,12.609999656677246,12.739999771118164,12.600000381469727,12.65999984741211,64900
2020-04-13,12.65999984741211,12.760000228881836,12.479999542236328,12.710000038146973,86600
2020-04-14,12.699999809265137,12.699999809265137,12.399999618530273,12.420000076293945,67800
2020-04-15,12.529999732971191,12.579999923706055,12.25,12.25,64100
2020-04-16,12.34000015258789,12.34000015258789,12.100000381469727,12.170000076293945,123200
2020-04-17,12.210000038146973,12.420000076293945,12.210000038146973,12.40999984741211,86600
2020-04-20,12.289999961853027,12.34000015258789,12.010000228881836,12.020000457763672,94700
2020-04-21,12.0,12.0,11.5600004196167,11.850000381469727,258000
2020-04-22,11.850000381469727,12.170000076293945,11.850000381469727,12.069999694824219,75300
2020-04-23,12.260000228881836,12.399999618530273,12.069999694824219,12.149999618530273,55700
2020-04-24,12.149999618530273,12.149999618530273,11.970000267028809,12.0600004196167,52700
2020-04-27,11.869999885559082,11.890000343322754,11.739999771118164,11.75,96700
2020-04-28,11.699999809265137,11.890000343322754,11.699999809265137,11.720000267028809,38900
2020-04-29,11.720000267028809,11.90999984741211,11.680000305175781,11.899999618530273,163700
2020-04-30,11.680000305175781,12.100000381469727,11.65999984741211,12.020000457763672,64700
2020-05-01,12.0,12.09000015258789,11.90999984741211,11.960000038146973,52300
2020-05-04,11.949999809265137,11.949999809265137,11.520000457763672,11.899999618530273,41300
2020-05-05,11.899999618530273,11.9399995803833,11.800000190734863,11.930000305175781,44600
2020-05-06,11.920000076293945,11.960000038146973,11.800000190734863,11.8100004196167,15100
2020-05-07,11.90999984741211,12.050000190734863,11.869999885559082,11.979999542236328,75200
2020-05-08,11.949999809265137,12.109999656677246,11.949999809265137,12.0600004196167,56400
2020-05-11,12.0600004196167,12.140000343322754,11.90999984741211,11.960000038146973,77200
2020-05-12,11.90999984741211,12.109999656677246,11.8100004196167,12.020000457763672,80600
2020-05-13,12.0,12.0,11.880000114440918,11.90999984741211,36500
2020-05-14,11.829999923706055,11.920000076293945,11.829999923706055,11.859999656677246,60200
2020-05-15,11.850000381469727,11.970000267028809,11.850000381469727,11.930000305175781,31900
2020-05-18,12.0,12.0,11.890000343322754,11.90999984741211,25900
2020-05-19,12.0,12.050000190734863,11.970000267028809,11.970000267028809,54200
2020-05-20,11.989999771118164,12.039999961853027,11.869999885559082,11.979999542236328,43400
2020-05-21,11.949999809265137,11.989999771118164,11.880000114440918,11.90999984741211,41600
2020-05-22,11.859999656677246,11.970000267028809,11.850000381469727,11.890000343322754,25200
2020-05-26,11.9399995803833,12.069999694824219,11.9399995803833,12.010000228881836,81000
2020-05-27,12.020000457763672,12.050000190734863,11.960000038146973,12.0,82000
2020-05-28,11.979999542236328,12.25,11.920000076293945,12.210000038146973,119900
2020-05-29,12.199999809265137,12.199999809265137,12.0600004196167,12.180000305175781,94200
2020-06-01,11.960000038146973,12.109999656677246,11.960000038146973,12.039999961853027,63300
2020-06-02,12.039999961853027,12.09000015258789,12.010000228881836,12.079999923706055,25100
2020-06-03,12.09000015258789,12.130000114440918,12.020000457763672,12.0600004196167,37200
2020-06-04,12.149999618530273,12.279999732971191,12.119999885559082,12.279999732971191,120600
2020-06-05,12.300000190734863,12.399999618530273,12.220000267028809,12.369999885559082,91100
2020-06-08,12.4399995803833,12.449999809265137,12.329999923706055,12.420000076293945,129900
2020-06-09,12.369999885559082,12.369999885559082,12.25,12.3100004196167,73300
2020-06-10,12.270000457763672,12.289999961853027,12.180000305175781,12.239999771118164,51400
2020-06-11,12.1899995803833,12.34000015258789,12.15999984741211,12.319999694824219,78600
2020-06-12,12.3100004196167,12.390000343322754,12.25,12.289999961853027,89700
2020-06-15,12.210000038146973,12.229999542236328,12.119999885559082,12.229999542236328,65900
2020-06-16,12.300000190734863,12.399999618530273,12.199999809265137,12.210000038146973,60600
2020-06-17,12.210000038146973,12.289999961853027,12.140000343322754,12.260000228881836,24400
2020-06-18,12.279999732971191,12.319999694824219,12.199999809265137,12.270000457763672,37100
2020-06-19,12.359999656677246,12.399999618530273,12.279999732971191,12.359999656677246,440100
2020-06-22,12.279999732971191,12.279999732971191,12.199999809265137,12.220000267028809,1738300
2020-06-23,12.149999618530273,12.149999618530273,12.050000190734863,12.0600004196167,670600
2020-06-24,12.100000381469727,12.149999618530273,11.9399995803833,11.970000267028809,318300
2020-06-25,11.850000381469727,11.869999885559082,11.65999984741211,11.789999961853027,771600
2020-06-26,11.819999694824219,11.859999656677246,11.609999656677246,11.670000076293945,321700
2020-06-29,11.800000190734863,11.979999542236328,11.760000228881836,11.960000038146973,1012100
2020-06-30,12.069999694824219,12.460000038146973,11.930000305175781,12.399999618530273,1150000
2020-07-01,12.619999885559082,12.75,12.5600004196167,12.670000076293945,424800
2020-07-02,12.59000015258789,12.649999618530273,12.4399995803833,12.479999542236328,223500
2020-07-06,12.619999885559082,12.649999618530273,12.510000228881836,12.579999923706055,184200
2020-07-07,12.430000305175781,12.539999961853027,12.40999984741211,12.470000267028809,142900
2020-07-08,12.390000343322754,12.550000190734863,12.369999885559082,12.529999732971191,87500
2020-07-09,12.739999771118164,12.779999732971191,12.619999885559082,12.65999984741211,143600
2020-07-10,12.640000343322754,12.649999618530273,12.199999809265137,12.270000457763672,617600
2020-07-13,12.109999656677246,12.109999656677246,11.960000038146973,11.970000267028809,2168900
2020-07-14,12.0600004196167,12.069999694824219,11.90999984741211,11.9399995803833,271600
2020-07-15,11.920000076293945,11.989999771118164,11.819999694824219,11.90999984741211,1117700
2020-07-16,11.930000305175781,12.09000015258789,11.930000305175781,12.010000228881836,469400
2020-07-17,12.0600004196167,12.100000381469727,12.050000190734863,12.09000015258789,200800
2020-07-20,12.050000190734863,12.050000190734863,11.880000114440918,11.979999542236328,166900
2020-07-21,11.899999618530273,11.949999809265137,11.800000190734863,11.829999923706055,293900
2020-07-22,11.890000343322754,11.970000267028809,11.84000015258789,11.949999809265137,101100
2020-07-23,11.9399995803833,12.0,11.869999885559082,11.989999771118164,114200
2020-07-24,11.960000038146973,12.029999732971191,11.920000076293945,11.979999542236328,101300
2020-07-27,11.960000038146973,12.0,11.869999885559082,11.920000076293945,868400
2020-07-28,11.789999961853027,11.819999694824219,11.75,11.770000457763672,398900
2020-07-29,11.760000228881836,11.789999961853027,11.6899995803833,11.699999809265137,357200
2020-07-30,11.699999809265137,11.819999694824219,11.699999809265137,11.729999542236328,165700
2020-07-31,11.789999961853027,11.789999961853027,11.680000305175781,11.720000267028809,170100
2020-08-03,11.739999771118164,11.789999961853027,11.6899995803833,11.770000457763672,264700
2020-08-04,11.680000305175781,11.6899995803833,11.520000457763672,11.539999961853027,403100
2020-08-05,11.600000381469727,11.65999984741211,11.539999961853027,11.640000343322754,202100
2020-08-06,11.699999809265137,11.699999809265137,11.579999923706055,11.640000343322754,211900
2020-08-07,11.65999984741211,11.65999984741211,11.529999732971191,11.59000015258789,197200
2020-08-10,11.600000381469727,11.65999984741211,11.550000190734863,11.65999984741211,442800
2020-08-11,11.65999984741211,11.739999771118164,11.579999923706055,11.670000076293945,910300
2020-08-12,11.640000343322754,11.75,11.539999961853027,11.720000267028809,633800
2020-08-13,11.880000114440918,12.140000343322754,11.880000114440918,12.109999656677246,861800
2020-08-14,12.0600004196167,12.130000114440918,12.050000190734863,12.09000015258789,454600
2020-08-17,12.210000038146973,12.319999694824219,12.199999809265137,12.319999694824219,730500
2020-08-18,12.300000190734863,12.319999694824219,12.180000305175781,12.229999542236328,642100
2020-08-19,12.180000305175781,12.220000267028809,12.119999885559082,12.149999618530273,257700
2020-08-20,12.130000114440918,12.149999618530273,12.020000457763672,12.149999618530273,189600
2020-08-21,12.130000114440918,12.1899995803833,12.119999885559082,12.149999618530273,390900
2020-08-24,12.199999809265137,12.289999961853027,12.199999809265137,12.289999961853027,407800
2020-08-25,12.470000267028809,12.59000015258789,12.430000305175781,12.579999923706055,629400
2020-08-26,12.5600004196167,12.579999923706055,12.479999542236328,12.579999923706055,445800
2020-08-27,12.649999618530273,12.680000305175781,12.600000381469727,12.670000076293945,306800
2020-08-28,12.670000076293945,12.710000038146973,12.5600004196167,12.699999809265137,355900
2020-08-31,12.739999771118164,12.760000228881836,12.550000190734863,12.619999885559082,621600
2020-09-01,12.520000457763672,12.649999618530273,12.520000457763672,12.630000114440918,282100
2020-09-02,12.640000343322754,12.65999984741211,12.520000457763672,12.65999984741211,135200
2020-09-03,12.609999656677246,12.65999984741211,12.510000228881836,12.539999961853027,305700
2020-09-04,12.65999984741211,12.65999984741211,12.550000190734863,12.65999984741211,223900
2020-09-08,12.630000114440918,12.770000457763672,12.600000381469727,12.760000228881836,362000
2020-09-09,12.729999542236328,12.739999771118164,12.65999984741211,12.720000267028809,167500
2020-09-10,12.75,12.869999885559082,12.739999771118164,12.84000015258789,236300
2020-09-11,12.90999984741211,12.989999771118164,12.789999961853027,12.989999771118164,466500
2020-09-14,12.970000267028809,12.970000267028809,12.880000114440918,12.949999809265137,416700
2020-09-15,12.90999984741211,12.90999984741211,12.800000190734863,12.869999885559082,408700
2020-09-16,12.850000381469727,12.979999542236328,12.850000381469727,12.949999809265137,146600
2020-09-17,12.880000114440918,13.09000015258789,12.880000114440918,13.029999732971191,516300
2020-09-18,13.09000015258789,13.1899995803833,13.039999961853027,13.1899995803833,499500
2020-09-21,13.130000114440918,13.130000114440918,12.880000114440918,12.949999809265137,560600
2020-09-22,12.920000076293945,13.020000457763672,12.869999885559082,12.890000343322754,239200
2020-09-23,12.859999656677246,12.890000343322754,12.8100004196167,12.869999885559082,991500
2020-09-24,12.75,12.789999961853027,12.6899995803833,12.720000267028809,462300
2020-09-25,12.760000228881836,12.8100004196167,12.699999809265137,12.75,168100
2020-09-28,12.6899995803833,12.850000381469727,12.59000015258789,12.770000457763672,309600
2020-09-29,12.720000267028809,12.739999771118164,12.649999618530273,12.720000267028809,161400
2020-09-30,12.720000267028809,13.279999732971191,12.6899995803833,13.109999656677246,1181900
2020-10-01,13.25,13.300000190734863,13.199999809265137,13.239999771118164,143000
2020-10-02,13.140000343322754,13.25,13.109999656677246,13.130000114440918,122600
2020-10-05,13.199999809265137,13.229999542236328,13.109999656677246,13.1899995803833,148500
2020-10-06,13.260000228881836,13.420000076293945,13.25,13.289999961853027,307000
2020-10-07,13.399999618530273,13.479999542236328,13.359999656677246,13.380000114440918,167100
2020-10-08,13.479999542236328,13.5,13.279999732971191,13.3100004196167,210300
2020-10-09,13.369999885559082,13.550000190734863,13.319999694824219,13.5,244100
2020-10-12,13.489999771118164,13.5,13.289999961853027,13.300000190734863,594300
2020-10-13,13.289999961853027,13.420000076293945,13.289999961853027,13.380000114440918,341700
2020-10-14,13.350000381469727,13.460000038146973,13.34000015258789,13.430000305175781,335200
2020-10-15,13.359999656677246,13.600000381469727,13.359999656677246,13.550000190734863,166600
2020-10-16,13.649999618530273,13.65999984741211,13.550000190734863,13.569999694824219,167000
2020-10-19,13.600000381469727,13.680000305175781,13.600000381469727,13.65999984741211,297500
2020-10-20,13.680000305175781,13.770000457763672,13.65999984741211,13.729999542236328,171400
2020-10-21,13.800000190734863,13.880000114440918,13.760000228881836,13.819999694824219,170900
2020-10-22,13.800000190734863,13.890000343322754,13.739999771118164,13.800000190734863,138300
2020-10-23,13.789999961853027,13.850000381469727,13.779999732971191,13.819999694824219,204600
2020-10-26,13.75,13.789999961853027,13.649999618530273,13.729999542236328,168600
2020-10-27,13.779999732971191,13.859999656677246,13.670000076293945,13.680000305175781,117800
2020-10-28,13.399999618530273,13.479999542236328,13.300000190734863,13.3100004196167,404000
2020-10-29,13.229999542236328,13.359999656677246,13.199999809265137,13.239999771118164,297600
2020-10-30,13.329999923706055,13.399999618530273,13.279999732971191,13.329999923706055,152400
2020-11-02,13.220000267028809,13.34000015258789,13.220000267028809,13.3100004196167,160200
2020-11-03,13.390000343322754,13.479999542236328,13.390000343322754,13.449999809265137,101700
2020-11-04,13.550000190734863,13.649999618530273,13.430000305175781,13.609999656677246,406700
2020-11-05,13.829999923706055,13.90999984741211,13.710000038146973,13.729999542236328,229000
2020-11-06,13.729999542236328,13.789999961853027,13.680000305175781,13.680000305175781,106500
2020-11-09,13.720000267028809,13.800000190734863,13.699999809265137,13.720000267028809,137700
2020-11-10,13.84000015258789,14.279999732971191,13.819999694824219,14.1899995803833,360800
2020-11-11,14.279999732971191,14.300000190734863,14.079999923706055,14.130000114440918,185600
2020-11-12,14.079999923706055,14.109999656677246,13.850000381469727,13.899999618530273,309200
2020-11-13,13.880000114440918,14.039999961853027,13.880000114440918,13.960000038146973,205100
2020-11-16,14.0,14.100000381469727,13.949999809265137,14.09000015258789,136700
2020-11-17,14.15999984741211,14.180000305175781,14.079999923706055,14.100000381469727,151800
2020-11-18,14.15999984741211,14.300000190734863,14.15999984741211,14.220000267028809,134400
2020-11-19,14.109999656677246,14.220000267028809,14.069999694824219,14.140000343322754,235200
2020-11-20,14.260000228881836,14.289999961853027,14.15999984741211,14.15999984741211,92600
2020-11-23,14.319999694824219,14.359999656677246,14.25,14.3100004196167,157500
2020-11-24,14.210000038146973,14.329999923706055,14.130000114440918,14.3100004196167,333100
2020-11-25,14.319999694824219,14.319999694824219,14.180000305175781,14.180000305175781,191900
2020-11-27,14.170000076293945,14.390000343322754,14.15999984741211,14.390000343322754,92500
2020-11-30,14.34000015258789,14.34000015258789,14.09000015258789,14.149999618530273,185400
2020-12-01,14.1899995803833,14.199999809265137,13.970000267028809,13.970000267028809,248800
2020-12-02,13.9399995803833,14.100000381469727,13.859999656677246,14.069999694824219,1254900
2020-12-03,14.180000305175781,14.180000305175781,14.050000190734863,14.130000114440918,503100
2020-12-04,14.109999656677246,14.109999656677246,13.960000038146973,14.0,195900
2020-12-07,13.970000267028809,14.140000343322754,13.859999656677246,14.050000190734863,196200
2020-12-08,14.0,14.050000190734863,13.9399995803833,13.970000267028809,131100
2020-12-09,14.020000457763672,14.109999656677246,14.0,14.079999923706055,148900
2020-12-10,14.119999885559082,14.1899995803833,14.010000228881836,14.029999732971191,206000
2020-12-11,14.0,14.130000114440918,13.960000038146973,14.119999885559082,204300
2020-12-14,14.119999885559082,14.149999618530273,14.039999961853027,14.100000381469727,90800
2020-12-15,14.069999694824219,14.140000343322754,14.029999732971191,14.109999656677246,111800
2020-12-16,14.199999809265137,14.220000267028809,14.149999618530273,14.149999618530273,286700
2020-12-17,14.140000343322754,14.3100004196167,14.140000343322754,14.279999732971191,215300
2020-12-18,14.300000190734863,14.470000267028809,14.289999961853027,14.430000305175781,285300
2020-12-21,14.390000343322754,14.529999732971191,14.369999885559082,14.510000228881836,181900
2020-12-22,14.529999732971191,14.579999923706055,14.460000038146973,14.550000190734863,149800
2020-12-23,14.600000381469727,14.739999771118164,14.600000381469727,14.670000076293945,146700
2020-12-24,14.710000038146973,14.760000228881836,14.6899995803833,14.760000228881836,64600
2020-12-28,14.800000190734863,14.899999618530273,14.710000038146973,14.890000343322754,209900
2020-12-29,14.819999694824219,15.149999618530273,14.819999694824219,15.130000114440918,236300
2020-12-30,15.100000381469727,15.350000381469727,15.079999923706055,15.300000190734863,269700
2020-12-31,15.449999809265137,15.600000381469727,15.359999656677246,15.579999923706055,326400
2021-01-04,15.770000457763672,15.789999961853027,15.460000038146973,15.59000015258789,370100
2021-01-05,15.699999809265137,15.880000114440918,15.670000076293945,15.829999923706055,218400
2021-01-06,15.920000076293945,15.9399995803833,15.779999732971191,15.90999984741211,145400
2021-01-07,15.739999771118164,15.899999618530273,15.65999984741211,15.899999618530273,223100
2021-01-08,15.979999542236328,15.979999542236328,15.829999923706055,15.930000305175781,291600
2021-01-11,15.930000305175781,15.930000305175781,15.779999732971191,15.800000190734863,237600
2021-01-12,15.850000381469727,16.81999969482422,15.779999732971191,16.790000915527344,1124600
2021-01-13,17.0,17.010000228881836,16.639999389648438,16.670000076293945,451200
2021-01-14,16.670000076293945,17.0,16.649999618530273,16.950000762939453,275600
2021-01-15,16.940000534057617,16.950000762939453,16.809999465942383,16.899999618530273,198400
2021-01-19,16.850000381469727,16.889999389648438,16.65999984741211,16.690000534057617,274700
2021-01-20,16.43000030517578,16.6299991607666,16.360000610351562,16.479999542236328,428100
2021-01-21,16.739999771118164,16.75,16.530000686645508,16.530000686645508,167200
2021-01-22,16.399999618530273,16.43000030517578,15.800000190734863,15.850000381469727,469000
2021-01-25,15.779999732971191,16.239999771118164,15.720000267028809,16.15999984741211,362300
2021-01-26,16.40999984741211,16.719999313354492,16.40999984741211,16.639999389648438,225900
2021-01-27,16.8700008392334,16.899999618530273,16.559999465942383,16.600000381469727,232200
2021-01-28,16.81999969482422,17.059999465942383,16.510000228881836,16.56999969482422,173900
2021-01-29,16.829999923706055,17.020000457763672,16.530000686645508,16.8799991607666,285000
2021-02-01,16.950000762939453,16.959999084472656,16.719999313354492,16.959999084472656,390100
2021-02-02,16.809999465942383,16.889999389648438,16.739999771118164,16.799999237060547,187500
2021-02-03,16.760000228881836,16.989999771118164,16.6200008392334,16.950000762939453,239700
2021-02-04,17.030000686645508,17.059999465942383,16.8700008392334,16.940000534057617,106500
2021-02-05,17.0,17.049999237060547,16.899999618530273,16.959999084472656,133400
2021-02-08,17.09000015258789,17.3799991607666,17.049999237060547,17.309999465942383,488600
2021-02-09,17.360000610351562,17.5,16.829999923706055,17.100000381469727,644300
2021-02-10,16.850000381469727,16.850000381469727,16.540000915527344,16.579999923706055,2983600
2021-02-11,16.649999618530273,16.8799991607666,16.6299991607666,16.770000457763672,448500
2021-02-12,16.790000915527344,16.8799991607666,16.670000076293945,16.700000762939453,919300
2021-02-16,16.770000457763672,17.06999969482422,16.770000457763672,17.06999969482422,322600
2021-02-17,16.959999084472656,17.1200008392334,16.889999389648438,17.100000381469727,165000
2021-02-18,17.1299991607666,17.139999389648438,17.030000686645508,17.06999969482422,125100
2021-02-19,17.18000030517578,17.290000915527344,16.940000534057617,16.979999542236328,455700
2021-02-22,17.0,17.290000915527344,17.0,17.25,329500
2021-02-23,17.3700008392334,17.5,17.270000457763672,17.34000015258789,306400
2021-02-24,17.43000030517578,17.5,17.3700008392334,17.459999084472656,182200
2021-02-25,17.329999923706055,17.34000015258789,17.100000381469727,17.260000228881836,233800
2021-02-26,17.020000457763672,17.229999542236328,17.010000228881836,17.219999313354492,486500
2021-03-01,17.209999084472656,17.260000228881836,16.950000762939453,17.0,300600
2021-03-02,16.940000534057617,17.290000915527344,16.8799991607666,17.200000762939453,428400
2021-03-03,17.079999923706055,17.09000015258789,16.899999618530273,16.979999542236328,219700
2021-03-04,16.90999984741211,17.170000076293945,16.8700008392334,16.950000762939453,395100
2021-03-05,17.110000610351562,17.350000381469727,17.100000381469727,17.350000381469727,312800
2021-03-08,17.399999618530273,17.399999618530273,17.049999237060547,17.299999237060547,182800
2021-03-09,17.200000762939453,17.350000381469727,17.06999969482422,17.31999969482422,220900
2021-03-10,17.1299991607666,17.149999618530273,16.950000762939453,17.010000228881836,359800
2021-03-11,17.15999984741211,17.209999084472656,17.020000457763672,17.15999984741211,207200
2021-03-12,17.059999465942383,17.139999389648438,16.93000030517578,17.079999923706055,143800
2021-03-15,17.010000228881836,17.219999313354492,16.940000534057617,17.170000076293945,194000
2021-03-16,17.190000534057617,17.229999542236328,17.020000457763672,17.190000534057617,147200
2021-03-17,17.209999084472656,17.209999084472656,17.100000381469727,17.18000030517578,85000
2021-03-18,17.15999984741211,17.15999984741211,16.809999465942383,16.829999923706055,301300
2021-03-19,16.8700008392334,17.020000457763672,16.84000015258789,16.959999084472656,124600
2021-03-22,16.93000030517578,16.93000030517578,16.75,16.8799991607666,248600
2021-03-23,16.799999237060547,17.010000228881836,16.799999237060547,16.8799991607666,103000
2021-03-24,16.889999389648438,16.940000534057617,16.829999923706055,16.889999389648438,163200
2021-03-25,16.809999465942383,16.860000610351562,16.700000762939453,16.790000915527344,213300
2021-03-26,16.780000686645508,16.8799991607666,16.780000686645508,16.850000381469727,179500
2021-03-29,16.760000228881836,16.760000228881836,16.6200008392334,16.670000076293945,189100
2021-03-30,16.6299991607666,16.639999389648438,16.290000915527344,16.3799991607666,377500
2021-03-31,16.399999618530273,17.719999313354492,16.34000015258789,17.530000686645508,1125000
2021-04-01,17.709999084472656,17.75,17.229999542236328,17.34000015258789,495900
2021-04-05,17.399999618530273,17.600000381469727,17.299999237060547,17.34000015258789,158600
2021-04-06,17.5,17.5,17.219999313354492,17.290000915527344,121200
2021-04-07,17.3799991607666,17.389999389648438,17.229999542236328,17.329999923706055,129000
2021-04-08,17.549999237060547,17.799999237060547,17.459999084472656,17.760000228881836,264200
2021-04-09,17.8700008392334,18.1299991607666,17.719999313354492,17.760000228881836,400900
2021-04-12,17.860000610351562,17.860000610351562,17.610000610351562,17.649999618530273,210700
2021-04-13,17.790000915527344,18.079999923706055,17.780000686645508,18.010000228881836,215200
2021-04-14,18.229999542236328,18.479999542236328,18.200000762939453,18.389999389648438,250300
2021-04-15,18.540000915527344,18.540000915527344,18.260000228881836,18.399999618530273,218600
2021-04-16,18.5,18.5,18.260000228881836,18.3700008392334,230500
2021-04-19,18.5,18.639999389648438,18.5,18.600000381469727,265100
2021-04-20,18.729999542236328,19.079999923706055,18.729999542236328,18.979999542236328,419300
2021-04-21,18.93000030517578,19.399999618530273,18.770000457763672,19.25,356000
2021-04-22,19.420000076293945,20.100000381469727,19.290000915527344,20.0,514900
2021-04-23,19.75,20.040000915527344,19.709999084472656,20.010000228881836,371900
2021-04-26,20.5,20.799999237060547,20.25,20.670000076293945,807200
2021-04-27,20.649999618530273,20.8700008392334,20.110000610351562,20.459999084472656,529600
2021-04-28,19.959999084472656,20.610000610351562,19.739999771118164,19.860000610351562,797400
2021-04-29,19.969999313354492,20.010000228881836,19.68000030517578,19.989999771118164,362900
2021-04-30,19.899999618530273,20.84000015258789,19.899999618530273,20.790000915527344,380900
2021-05-03,21.280000686645508,21.440000534057617,20.65999984741211,20.75,430300
2021-05-04,20.989999771118164,21.469999313354492,20.989999771118164,21.469999313354492,712900
2021-05-05,21.59000015258789,22.079999923706055,21.389999389648438,22.0,732000
2021-05-06,22.149999618530273,22.719999313354492,21.989999771118164,22.600000381469727,1064500
2021-05-07,22.809999465942383,22.979999542236328,22.34000015258789,22.90999984741211,923500
2021-05-10,22.739999771118164,22.739999771118164,22.010000228881836,22.1200008392334,746200
2021-05-11,22.239999771118164,22.489999771118164,22.15999984741211,22.280000686645508,777500
2021-05-12,22.299999237060547,22.299999237060547,21.459999084472656,21.690000534057617,862400
2021-05-13,21.479999542236328,21.479999542236328,20.200000762939453,20.530000686645508,1364400
2021-05-14,21.030000686645508,21.1200008392334,19.8799991607666,19.920000076293945,827000
2021-05-17,19.90999984741211,20.15999984741211,19.75,19.8799991607666,905200
2021-05-18,20.15999984741211,20.309999465942383,20.010000228881836,20.190000534057617,445400
2021-05-19,19.729999542236328,20.190000534057617,19.440000534057617,20.139999389648438,579300
2021-05-20,20.200000762939453,20.610000610351562,20.1200008392334,20.40999984741211,252800
2021-05-21,20.25,20.3799991607666,20.1299991607666,20.18000030517578,570100
2021-05-24,19.799999237060547,20.1299991607666,19.700000762939453,20.06999969482422,274000
2021-05-25,20.0,20.010000228881836,19.229999542236328,19.280000686645508,589600
2021-05-26,19.209999084472656,19.520000457763672,18.829999923706055,19.459999084472656,623600
2021-05-27,19.639999389648438,20.739999771118164,19.639999389648438,20.559999465942383,587800
2021-05-28,20.420000076293945,20.639999389648438,20.219999313354492,20.290000915527344,228900
2021-06-01,21.0,21.469999313354492,20.969999313354492,21.1200008392334,421200
2021-06-02,21.200000762939453,21.270000457763672,20.709999084472656,20.940000534057617,188000
2021-06-03,21.209999084472656,21.209999084472656,20.520000457763672,20.75,162100
2021-06-04,21.049999237060547,21.469999313354492,21.049999237060547,21.420000076293945,251400
2021-06-07,22.079999923706055,22.1299991607666,21.700000762939453,21.850000381469727,326200
2021-06-08,22.040000915527344,22.329999923706055,22.0,22.209999084472656,295800
2021-06-09,21.90999984741211,22.3799991607666,21.75,22.219999313354492,261200
2021-06-10,22.3700008392334,22.729999542236328,22.25,22.459999084472656,335800
2021-06-11,22.139999389648438,22.280000686645508,21.739999771118164,22.239999771118164,260700
2021-06-14,21.229999542236328,21.610000610351562,21.06999969482422,21.329999923706055,336800
2021-06-15,20.940000534057617,21.18000030517578,20.709999084472656,21.059999465942383,289900
2021-06-16,21.239999771118164,21.5,20.940000534057617,20.959999084472656,223500
2021-06-17,20.3799991607666,20.530000686645508,19.56999969482422,19.649999618530273,695700
2021-06-18,20.209999084472656,20.940000534057617,19.989999771118164,20.579999923706055,402700
2021-06-21,19.950000762939453,20.690000534057617,19.739999771118164,20.459999084472656,243000
2021-06-22,20.209999084472656,20.260000228881836,19.770000457763672,19.8700008392334,149700
2021-06-23,19.8700008392334,19.93000030517578,19.520000457763672,19.770000457763672,193700
2021-06-24,19.350000381469727,19.950000762939453,19.1299991607666,19.739999771118164,274200
2021-06-25,19.68000030517578,19.68000030517578,19.190000534057617,19.200000762939453,314000
2021-06-28,19.200000762939453,20.139999389648438,19.200000762939453,20.049999237060547,355700
2021-06-29,20.18000030517578,20.489999771118164,20.010000228881836,20.020000457763672,663600
2021-06-30,19.68000030517578,21.5,19.450000762939453,21.3700008392334,1242400
2021-07-01,21.979999542236328,22.06999969482422,21.219999313354492,21.350000381469727,280100
2021-07-02,21.34000015258789,21.350000381469727,20.959999084472656,21.06999969482422,166400
2021-07-06,20.979999542236328,20.979999542236328,19.329999923706055,19.829999923706055,802600
2021-07-07,19.719999313354492,19.84000015258789,19.25,19.670000076293945,157400
2021-07-08,19.5,19.780000686645508,19.350000381469727,19.399999618530273,194800
2021-07-09,19.350000381469727,19.360000610351562,18.989999771118164,19.1299991607666,199700
2021-07-12,19.3700008392334,19.81999969482422,19.219999313354492,19.719999313354492,557000
2021-07-13,19.850000381469727,20.219999313354492,19.760000228881836,19.989999771118164,213200
2021-07-14,20.059999465942383,20.56999969482422,20.059999465942383,20.489999771118164,304400
2021-07-15,20.469999313354492,20.530000686645508,20.190000534057617,20.40999984741211,121400
2021-07-16,20.559999465942383,20.709999084472656,20.209999084472656,20.219999313354492,188500
2021-07-19,20.510000228881836,20.6200008392334,20.049999237060547,20.350000381469727,211900
2021-07-20,20.600000381469727,20.850000381469727,20.540000915527344,20.75,199200
2021-07-21,20.969999313354492,20.969999313354492,20.6299991607666,20.799999237060547,65900
2021-07-22,20.299999237060547,20.770000457763672,20.299999237060547,20.559999465942383,51900
2021-07-23,20.559999465942383,20.56999969482422,19.959999084472656,20.010000228881836,77900
2021-07-26,19.75,20.239999771118164,19.709999084472656,20.239999771118164,629700
2021-07-27,20.6299991607666,20.639999389648438,20.100000381469727,20.25,333300
2021-07-28,20.200000762939453,20.360000610351562,20.170000076293945,20.25,88600
2021-07-29,20.34000015258789,20.520000457763672,20.299999237060547,20.450000762939453,123000
2021-07-30,20.299999237060547,20.299999237060547,20.06999969482422,20.1200008392334,135600
2021-08-02,20.1299991607666,20.6299991607666,20.1299991607666,20.610000610351562,122900
2021-08-03,20.489999771118164,20.799999237060547,20.239999771118164,20.479999542236328,131500
2021-08-04,20.479999542236328,20.6200008392334,20.100000381469727,20.31999969482422,89500
2021-08-05,20.3799991607666,20.6299991607666,20.3799991607666,20.479999542236328,76500
2021-08-06,20.540000915527344,20.739999771118164,20.459999084472656,20.719999313354492,167200
2021-08-09,20.549999237060547,20.729999542236328,20.540000915527344,20.690000534057617,75100
2021-08-10,20.56999969482422,20.68000030517578,20.530000686645508,20.610000610351562,79500
2021-08-11,20.729999542236328,20.829999923706055,20.639999389648438,20.739999771118164,137500
2021-08-12,20.719999313354492,21.709999084472656,20.5,21.1299991607666,314900
2021-08-13,21.34000015258789,21.3700008392334,21.030000686645508,21.1200008392334,133900
2021-08-16,21.059999465942383,21.06999969482422,20.81999969482422,21.030000686645508,126600
2021-08-17,20.93000030517578,21.040000915527344,20.75,20.829999923706055,145000
2021-08-18,20.93000030517578,20.93000030517578,20.770000457763672,20.829999923706055,69600
2021-08-19,20.610000610351562,20.729999542236328,20.290000915527344,20.459999084472656,213900
2021-08-20,20.270000457763672,20.280000686645508,19.829999923706055,19.959999084472656,117500
2021-08-23,20.030000686645508,20.139999389648438,19.729999542236328,19.959999084472656,119000
2021-08-24,20.059999465942383,20.350000381469727,20.010000228881836,20.270000457763672,107400
2021-08-25,20.299999237060547,20.75,20.219999313354492,20.610000610351562,123200
2021-08-26,20.530000686645508,20.6299991607666,20.459999084472656,20.489999771118164,81400
2021-08-27,20.389999389648438,20.600000381469727,20.290000915527344,20.56999969482422,88900
2021-08-30,20.559999465942383,20.559999465942383,20.059999465942383,20.309999465942383,96100
2021-08-31,20.1200008392334,20.1200008392334,19.719999313354492,20.0,112900
2021-09-01,19.81999969482422,19.889999389648438,19.56999969482422,19.709999084472656,103600
2021-09-02,19.690000534057617,19.889999389648438,19.59000015258789,19.700000762939453,55100
2021-09-03,19.649999618530273,19.860000610351562,19.639999389648438,19.68000030517578,66600
2021-09-07,19.68000030517578,19.729999542236328,19.299999237060547,19.299999237060547,145200
2021-09-08,19.389999389648438,19.520000457763672,19.239999771118164,19.329999923706055,200800
2021-09-09,19.209999084472656,19.350000381469727,19.149999618530273,19.260000228881836,103600
2021-09-10,19.239999771118164,19.690000534057617,18.920000076293945,19.469999313354492,172000
2021-09-13,19.399999618530273,19.5,19.25,19.350000381469727,135300
2021-09-14,19.479999542236328,19.6200008392334,19.40999984741211,19.59000015258789,59000
2021-09-15,19.790000915527344,19.989999771118164,19.649999618530273,19.979999542236328,158000
2021-09-16,19.950000762939453,20.030000686645508,19.770000457763672,19.780000686645508,75200
2021-09-17,19.799999237060547,19.799999237060547,19.59000015258789,19.739999771118164,52500
2021-09-20,19.440000534057617,19.639999389648438,19.34000015258789,19.59000015258789,209800
2021-09-21,19.549999237060547,19.549999237060547,19.280000686645508,19.360000610351562,75500
2021-09-22,19.479999542236328,19.670000076293945,19.469999313354492,19.6299991607666,144100
2021-09-23,19.579999923706055,19.850000381469727,19.530000686645508,19.809999465942383,71800
2021-09-24,19.799999237060547,19.799999237060547,19.65999984741211,19.729999542236328,36700
2021-09-27,19.719999313354492,20.25,19.690000534057617,20.229999542236328,180200
2021-09-28,20.25,20.270000457763672,20.030000686645508,20.059999465942383,89700
2021-09-29,20.149999618530273,20.329999923706055,20.09000015258789,20.25,112800
2021-09-30,20.260000228881836,20.530000686645508,19.889999389648438,20.170000076293945,183600
2021-10-01,20.34000015258789,20.549999237060547,20.18000030517578,20.510000228881836,159300
2021-10-04,20.309999465942383,20.729999542236328,20.309999465942383,20.520000457763672,176100
2021-10-05,20.3799991607666,20.469999313354492,20.260000228881836,20.309999465942383,172000
2021-10-06,20.489999771118164,20.56999969482422,20.200000762939453,20.299999237060547,60800
2021-10-07,20.280000686645508,20.280000686645508,20.020000457763672,20.239999771118164,184700
2021-10-08,20.3700008392334,20.3700008392334,20.139999389648438,20.139999389648438,44200
2021-10-11,20.260000228881836,20.31999969482422,20.100000381469727,20.270000457763672,864600
2021-10-12,20.200000762939453,20.200000762939453,19.809999465942383,19.959999084472656,419200
2021-10-13,19.809999465942383,19.8700008392334,19.3700008392334,19.530000686645508,448000
2021-10-14,19.649999618530273,19.770000457763672,19.559999465942383,19.670000076293945,687300
2021-10-15,19.889999389648438,20.06999969482422,19.860000610351562,20.020000457763672,144500
2021-10-18,19.8700008392334,20.200000762939453,19.829999923706055,20.149999618530273,711800
2021-10-19,20.219999313354492,20.280000686645508,20.059999465942383,20.110000610351562,151300
2021-10-20,20.209999084472656,20.479999542236328,20.1200008392334,20.440000534057617,129400
2021-10-21,20.31999969482422,20.3799991607666,20.170000076293945,20.209999084472656,81400
2021-10-22,20.239999771118164,20.40999984741211,20.239999771118164,20.3799991607666,104800
2021-10-25,20.459999084472656,20.459999084472656,20.309999465942383,20.389999389648438,89800
2021-10-26,20.360000610351562,20.700000762939453,20.209999084472656,20.5,149500
2021-10-27,20.5,21.170000076293945,20.459999084472656,21.040000915527344,222500
2021-10-28,21.030000686645508,21.399999618530273,20.940000534057617,21.229999542236328,156700
2021-10-29,21.239999771118164,21.3700008392334,21.030000686645508,21.3700008392334,147800
2021-11-01,21.420000076293945,21.739999771118164,21.420000076293945,21.65999984741211,146400
2021-11-02,21.700000762939453,21.850000381469727,21.399999618530273,21.459999084472656,163200
2021-11-03,21.399999618530273,21.469999313354492,21.1299991607666,21.170000076293945,137300
2021-11-04,21.3700008392334,21.389999389648438,20.940000534057617,21.020000457763672,98400
2021-11-05,21.0,21.040000915527344,20.81999969482422,20.81999969482422,109200
2021-11-08,20.799999237060547,20.90999984741211,20.760000228881836,20.799999237060547,101800
2021-11-09,20.850000381469727,21.18000030517578,20.690000534057617,20.979999542236328,139100
2021-11-10,21.049999237060547,21.440000534057617,21.049999237060547,21.360000610351562,104000
2021-11-11,21.389999389648438,21.6200008392334,21.219999313354492,21.280000686645508,119400
2021-11-12,21.360000610351562,21.649999618530273,21.219999313354492,21.530000686645508,114300
2021-11-15,21.420000076293945,21.559999465942383,21.34000015258789,21.469999313354492,71300
2021-11-16,21.540000915527344,21.540000915527344,21.299999237060547,21.350000381469727,81000
2021-11-17,21.40999984741211,21.729999542236328,21.40999984741211,21.489999771118164,136600
2021-11-18,21.56999969482422,21.75,21.389999389648438,21.389999389648438,88100
2021-11-19,21.360000610351562,21.489999771118164,21.25,21.389999389648438,103200
2021-11-22,21.520000457763672,21.639999389648438,21.450000762939453,21.59000015258789,140200
2021-11-23,21.549999237060547,21.770000457763672,21.479999542236328,21.770000457763672,135000
2021-11-24,21.850000381469727,21.989999771118164,21.56999969482422,21.600000381469727,170900
2021-11-26,21.43000030517578,21.8799991607666,20.809999465942383,21.8799991607666,147700
2021-11-29,21.8799991607666,21.8799991607666,21.399999618530273,21.540000915527344,114100
2021-11-30,21.219999313354492,21.360000610351562,20.84000015258789,21.030000686645508,296200
2021-12-01,21.049999237060547,21.239999771118164,20.979999542236328,21.06999969482422,170800
2021-12-02,21.3700008392334,21.440000534057617,21.239999771118164,21.280000686645508,446100
2021-12-03,21.459999084472656,21.56999969482422,21.360000610351562,21.479999542236328,86900
2021-12-06,21.40999984741211,21.520000457763672,21.209999084472656,21.520000457763672,146400
2021-12-07,21.520000457763672,21.68000030517578,21.3700008392334,21.579999923706055,99900
2021-12-08,21.399999618530273,21.65999984741211,21.399999618530273,21.56999969482422,71200
2021-12-09,21.5,21.700000762939453,21.3700008392334,21.6299991607666,83700
2021-12-10,21.610000610351562,21.719999313354492,21.510000228881836,21.600000381469727,52100
2021-12-13,21.540000915527344,21.540000915527344,21.309999465942383,21.360000610351562,90600
2021-12-14,21.280000686645508,21.65999984741211,21.280000686645508,21.520000457763672,74100
2021-12-15,21.59000015258789,21.68000030517578,21.229999542236328,21.420000076293945,256600
2021-12-16,21.420000076293945,21.579999923706055,21.3700008392334,21.56999969482422,36000
2021-12-17,21.459999084472656,21.75,21.459999084472656,21.510000228881836,158000
2021-12-20,21.489999771118164,21.579999923706055,21.399999618530273,21.5,90100
2021-12-21,21.399999618530273,21.770000457763672,21.399999618530273,21.700000762939453,56200
2021-12-22,21.8799991607666,22.0,21.770000457763672,21.899999618530273,201100
2021-12-23,21.860000610351562,22.049999237060547,21.850000381469727,22.049999237060547,126500
2021-12-27,22.15999984741211,22.280000686645508,22.079999923706055,22.270000457763672,148900
2021-12-28,22.219999313354492,22.229999542236328,21.850000381469727,21.860000610351562,112700
2021-12-29,21.75,22.079999923706055,21.6200008392334,21.969999313354492,133700
2021-12-30,21.809999465942383,21.860000610351562,21.510000228881836,21.56999969482422,167400
2021-12-31,21.59000015258789,21.729999542236328,21.540000915527344,21.540000915527344,44500
2022-01-03,21.75,21.770000457763672,21.34000015258789,21.5,109800
2022-01-04,21.56999969482422,22.040000915527344,21.56999969482422,22.040000915527344,113000
2022-01-05,21.950000762939453,22.010000228881836,21.809999465942383,21.81999969482422,111700
2022-01-06,21.75,21.93000030517578,21.649999618530273,21.889999389648438,101200
2022-01-07,21.809999465942383,22.020000457763672,21.719999313354492,22.020000457763672,54700
2022-01-10,21.889999389648438,21.899999618530273,21.700000762939453,21.81999969482422,42400
2022-01-11,21.90999984741211,21.969999313354492,21.790000915527344,21.8700008392334,85900
2022-01-12,21.8799991607666,21.950000762939453,21.559999465942383,21.84000015258789,167500
2022-01-13,21.739999771118164,21.739999771118164,21.459999084472656,21.520000457763672,68500
2022-01-14,21.59000015258789,21.829999923706055,21.530000686645508,21.829999923706055,66500
2022-01-18,21.600000381469727,21.860000610351562,21.59000015258789,21.84000015258789,45700
2022-01-19,22.0,22.280000686645508,21.979999542236328,22.190000534057617,231800
2022-01-20,22.139999389648438,22.25,22.010000228881836,22.059999465942383,115000
2022-01-21,22.049999237060547,22.280000686645508,21.979999542236328,22.260000228881836,100500
2022-01-24,22.170000076293945,22.350000381469727,21.920000076293945,22.350000381469727,186100
2022-01-25,22.360000610351562,22.6200008392334,22.329999923706055,22.399999618530273,337400
2022-01-26,22.43000030517578,22.610000610351562,22.299999237060547,22.56999969482422,120000
2022-01-27,22.59000015258789,22.59000015258789,22.360000610351562,22.40999984741211,206000
2022-01-28,22.40999984741211,22.75,22.40999984741211,22.75,145600
2022-01-31,22.920000076293945,22.940000534057617,22.5,22.610000610351562,202000
2022-02-01,22.68000030517578,22.959999084472656,22.649999618530273,22.889999389648438,144200
2022-02-02,22.979999542236328,22.979999542236328,22.34000015258789,22.540000915527344,138200
2022-02-03,22.31999969482422,22.420000076293945,22.110000610351562,22.360000610351562,119900
2022-02-04,22.31999969482422,22.59000015258789,22.290000915527344,22.559999465942383,108000
2022-02-07,22.8700008392334,23.059999465942383,22.75,23.049999237060547,287700
2022-02-08,22.899999618530273,23.020000457763672,22.760000228881836,22.950000762939453,303400
2022-02-09,23.0,23.299999237060547,22.93000030517578,23.280000686645508,272200
2022-02-10,23.5,23.770000457763672,23.0,23.059999465942383,370300
2022-02-11,23.15999984741211,23.6200008392334,23.100000381469727,23.489999771118164,231200
2022-02-14,23.360000610351562,23.68000030517578,23.170000076293945,23.65999984741211,235900
2022-02-15,23.329999923706055,23.329999923706055,23.010000228881836,23.059999465942383,199100
2022-02-16,23.1200008392334,23.389999389648438,23.1200008392334,23.309999465942383,224900
2022-02-17,23.329999923706055,23.479999542236328,23.229999542236328,23.399999618530273,214100
2022-02-18,23.399999618530273,23.68000030517578,23.399999618530273,23.610000610351562,144400
2022-02-22,23.780000686645508,24.219999313354492,23.670000076293945,24.209999084472656,353400
2022-02-23,24.139999389648438,24.40999984741211,23.989999771118164,24.34000015258789,341000
2022-02-24,25.709999084472656,25.75,24.299999237060547,24.5,820000
2022-02-25,23.729999542236328,23.850000381469727,23.200000762939453,23.3799991607666,487300
2022-02-28,24.100000381469727,24.670000076293945,23.920000076293945,24.579999923706055,455400
2022-03-01,25.459999084472656,25.649999618530273,25.299999237060547,25.6299991607666,638000
2022-03-02,25.719999313354492,25.719999313354492,24.850000381469727,25.25,436500
2022-03-03,25.34000015258789,26.290000915527344,25.1200008392334,25.530000686645508,1510800
2022-03-04,26.68000030517578,27.770000457763672,25.350000381469727,26.139999389648438,1967200
2022-03-07,26.309999465942383,26.6200008392334,25.809999465942383,26.59000015258789,1314800
2022-03-08,26.110000610351562,26.579999923706055,25.469999313354492,26.270000457763672,868800
2022-03-09,25.93000030517578,26.139999389648438,25.510000228881836,25.829999923706055,413700
2022-03-10,26.139999389648438,26.549999237060547,25.850000381469727,26.3799991607666,351700
2022-03-11,26.15999984741211,26.6200008392334,26.020000457763672,26.59000015258789,290500
2022-03-14,26.399999618530273,26.639999389648438,25.93000030517578,26.0,455200
2022-03-15,25.770000457763672,26.389999389648438,25.649999618530273,26.219999313354492,192600
2022-03-16,26.209999084472656,26.209999084472656,25.18000030517578,25.34000015258789,469200
2022-03-17,25.6200008392334,26.190000534057617,25.6200008392334,26.1200008392334,254600
2022-03-18,26.06999969482422,26.06999969482422,25.709999084472656,26.010000228881836,151100
2022-03-21,26.489999771118164,26.940000534057617,26.360000610351562,26.75,713500
2022-03-22,26.850000381469727,26.850000381469727,26.489999771118164,26.81999969482422,305300
2022-03-23,27.049999237060547,27.299999237060547,26.899999618530273,26.989999771118164,347200
2022-03-24,26.940000534057617,26.940000534057617,26.639999389648438,26.690000534057617,247900
2022-03-25,26.799999237060547,26.920000076293945,26.649999618530273,26.8799991607666,305800
2022-03-28,26.579999923706055,26.709999084472656,26.40999984741211,26.690000534057617,290700
2022-03-29,25.969999313354492,26.1299991607666,25.25,26.040000915527344,653300
2022-03-30,26.3799991607666,26.719999313354492,26.209999084472656,26.360000610351562,206600
2022-03-31,26.510000228881836,27.729999542236328,26.34000015258789,27.15999984741211,821300
2022-04-01,27.219999313354492,27.3799991607666,26.920000076293945,27.059999465942383,382900
2022-04-04,27.549999237060547,27.670000076293945,27.3799991607666,27.649999618530273,377700
2022-04-05,28.049999237060547,28.190000534057617,27.84000015258789,27.8799991607666,520000
2022-04-06,27.84000015258789,28.06999969482422,27.709999084472656,27.8799991607666,277200
2022-04-07,27.790000915527344,28.09000015258789,27.700000762939453,28.06999969482422,237200
2022-04-08,28.110000610351562,28.399999618530273,27.920000076293945,28.34000015258789,314700
2022-04-11,28.649999618530273,28.68000030517578,28.25,28.399999618530273,431800
2022-04-12,28.739999771118164,28.940000534057617,28.719999313354492,28.8799991607666,622800
2022-04-13,28.860000610351562,29.170000076293945,28.600000381469727,29.100000381469727,546000
2022-04-14,29.15999984741211,29.280000686645508,28.950000762939453,29.209999084472656,473400
2022-04-18,29.579999923706055,29.940000534057617,29.510000228881836,29.850000381469727,793300
2022-04-19,29.760000228881836,29.850000381469727,29.610000610351562,29.670000076293945,492200
2022-04-20,29.68000030517578,29.899999618530273,29.309999465942383,29.8799991607666,362300
2022-04-21,29.739999771118164,29.739999771118164,29.34000015258789,29.399999618530273,433700
2022-04-22,29.540000915527344,29.59000015258789,28.84000015258789,28.940000534057617,467900
2022-04-25,28.850000381469727,29.350000381469727,28.700000762939453,29.34000015258789,455500
2022-04-26,29.639999389648438,29.809999465942383,29.25,29.68000030517578,399200
2022-04-27,29.59000015258789,30.100000381469727,29.5,30.049999237060547,713100
2022-04-28,30.1200008392334,30.190000534057617,29.799999237060547,30.0,382000
2022-04-29,30.049999237060547,30.299999237060547,29.93000030517578,29.979999542236328,562300
2022-05-02,29.649999618530273,29.700000762939453,29.18000030517578,29.6299991607666,577900
2022-05-03,29.760000228881836,29.90999984741211,29.139999389648438,29.290000915527344,359800
2022-05-04,29.520000457763672,29.56999969482422,29.010000228881836,29.299999237060547,261600
2022-05-05,29.5,29.5,29.170000076293945,29.40999984741211,387200
2022-05-06,29.3700008392334,29.3700008392334,28.649999618530273,28.93000030517578,476900
2022-05-09,28.450000762939453,28.65999984741211,28.149999618530273,28.200000762939453,576700
2022-05-10,28.34000015258789,28.610000610351562,28.239999771118164,28.559999465942383,266500
2022-05-11,28.790000915527344,29.239999771118164,28.790000915527344,29.209999084472656,693600
2022-05-12,29.219999313354492,29.739999771118164,29.049999237060547,29.6200008392334,673700
2022-05-13,29.639999389648438,29.639999389648438,29.1200008392334,29.309999465942383,258600
2022-05-16,29.6299991607666,29.979999542236328,29.600000381469727,29.979999542236328,568100
2022-05-17,29.979999542236328,30.040000915527344,29.809999465942383,29.8700008392334,497300
2022-05-18,29.719999313354492,29.719999313354492,29.059999465942383,29.15999984741211,504000
2022-05-19,28.829999923706055,29.329999923706055,28.799999237060547,29.040000915527344,267100
2022-05-20,28.979999542236328,29.059999465942383,28.809999465942383,28.969999313354492,385500
2022-05-23,29.200000762939453,29.270000457763672,28.8700008392334,29.229999542236328,210900
2022-05-24,29.1200008392334,29.1200008392334,28.350000381469727,28.729999542236328,278600
2022-05-25,28.229999542236328,28.670000076293945,28.1200008392334,28.540000915527344,493500
2022-05-26,28.389999389648438,28.790000915527344,28.25,28.459999084472656,267500
2022-05-27,28.670000076293945,28.989999771118164,28.670000076293945,28.889999389648438,223700
2022-05-31,28.770000457763672,28.809999465942383,28.079999923706055,28.219999313354492,391400
2022-06-01,28.260000228881836,28.389999389648438,27.200000762939453,27.469999313354492,784400
2022-06-02,27.700000762939453,27.799999237060547,27.5,27.56999969482422,689400
2022-06-03,27.489999771118164,27.770000457763672,27.489999771118164,27.559999465942383,155100
2022-06-06,27.829999923706055,28.0,27.65999984741211,27.959999084472656,298900
2022-06-07,28.149999618530273,28.639999389648438,28.049999237060547,28.520000457763672,208700
2022-06-08,28.760000228881836,28.81999969482422,28.3799991607666,28.5,224400
2022-06-09,28.309999465942383,28.81999969482422,28.299999237060547,28.510000228881836,224900
2022-06-10,28.540000915527344,28.809999465942383,28.34000015258789,28.790000915527344,418900
2022-06-13,28.920000076293945,29.020000457763672,28.25,28.649999618530273,679200
2022-06-14,28.639999389648438,28.790000915527344,28.479999542236328,28.530000686645508,552300
2022-06-15,28.25,28.90999984741211,28.25,28.649999618530273,271700
2022-06-16,28.799999237060547,29.290000915527344,28.799999237060547,29.100000381469727,548700
2022-06-17,29.459999084472656,29.530000686645508,28.739999771118164,28.860000610351562,517800
2022-06-21,28.149999618530273,28.420000076293945,27.450000762939453,27.799999237060547,783600
2022-06-22,27.59000015258789,27.979999542236328,27.510000228881836,27.520000457763672,375000
2022-06-23,27.0,27.110000610351562,25.8799991607666,26.149999618530273,930300
2022-06-24,26.6200008392334,27.0,26.5,26.809999465942383,254200
2022-06-27,26.309999465942383,26.399999618530273,25.84000015258789,26.15999984741211,417300
2022-06-28,26.450000762939453,26.690000534057617,26.290000915527344,26.299999237060547,313100
2022-06-29,26.40999984741211,26.440000534057617,26.200000762939453,26.25,442300
2022-06-30,26.0,26.239999771118164,25.040000915527344,25.15999984741211,567400
2022-07-01,25.139999389648438,25.18000030517578,24.56999969482422,24.610000610351562,469600
2022-07-05,24.43000030517578,24.530000686645508,23.309999465942383,23.450000762939453,714300
2022-07-06,23.6299991607666,23.81999969482422,23.170000076293945,23.739999771118164,369200
2022-07-07,24.280000686645508,24.6299991607666,23.989999771118164,24.110000610351562,350300
2022-07-08,24.450000762939453,25.18000030517578,24.389999389648438,25.170000076293945,385900
2022-07-11,25.75,25.790000915527344,25.030000686645508,25.06999969482422,307000
2022-07-12,24.709999084472656,24.799999237060547,23.579999923706055,23.65999984741211,334800
2022-07-13,23.809999465942383,24.399999618530273,23.68000030517578,24.06999969482422,215400
2022-07-14,23.860000610351562,24.450000762939453,23.860000610351562,24.290000915527344,153100
2022-07-15,24.399999618530273,24.56999969482422,24.030000686645508,24.31999969482422,141100
2022-07-18,24.739999771118164,25.049999237060547,24.510000228881836,24.59000015258789,141300
2022-07-19,23.850000381469727,24.200000762939453,23.68000030517578,24.079999923706055,164200
2022-07-20,23.950000762939453,24.0,23.739999771118164,23.8799991607666,94900
2022-07-21,23.34000015258789,23.799999237060547,23.18000030517578,23.290000915527344,148600
2022-07-22,23.149999618530273,23.540000915527344,22.8700008392334,22.889999389648438,276600
2022-07-25,23.399999618530273,23.600000381469727,23.110000610351562,23.530000686645508,117900
2022-07-26,24.15999984741211,24.25,23.729999542236328,24.1299991607666,277800
2022-07-27,24.219999313354492,24.350000381469727,24.020000457763672,24.329999923706055,78600
2022-07-28,24.65999984741211,24.940000534057617,24.610000610351562,24.809999465942383,297400
2022-07-29,25.260000228881836,25.5,24.760000228881836,25.0,242100
2022-08-01,24.40999984741211,24.700000762939453,24.170000076293945,24.649999618530273,346500
2022-08-02,24.3700008392334,24.489999771118164,24.040000915527344,24.040000915527344,97800
2022-08-03,24.1200008392334,24.239999771118164,23.8700008392334,24.15999984741211,109800
2022-08-04,24.170000076293945,24.709999084472656,24.170000076293945,24.530000686645508,76700
2022-08-05,24.530000686645508,24.899999618530273,24.450000762939453,24.68000030517578,175500
2022-08-08,24.40999984741211,24.739999771118164,24.40999984741211,24.670000076293945,111700
2022-08-09,25.100000381469727,25.15999984741211,24.799999237060547,24.860000610351562,101400
2022-08-10,25.079999923706055,25.350000381469727,24.93000030517578,25.020000457763672,144000
2022-08-11,25.25,25.399999618530273,25.139999389648438,25.34000015258789,69500
2022-08-12,25.329999923706055,25.809999465942383,25.0,25.75,179900
2022-08-15,25.239999771118164,25.65999984741211,25.049999237060547,25.350000381469727,142600
2022-08-16,25.149999618530273,25.260000228881836,24.690000534057617,24.719999313354492,234100
2022-08-17,24.889999389648438,24.889999389648438,24.6200008392334,24.799999237060547,91900
2022-08-18,24.690000534057617,25.059999465942383,24.520000457763672,24.90999984741211,104100
2022-08-19,24.940000534057617,25.219999313354492,24.84000015258789,25.100000381469727,183100
2022-08-22,25.030000686645508,25.489999771118164,24.899999618530273,25.420000076293945,173700
2022-08-23,26.010000228881836,26.549999237060547,25.940000534057617,26.389999389648438,509600
2022-08-24,26.579999923706055,26.860000610351562,26.1200008392334,26.40999984741211,310400
2022-08-25,26.540000915527344,26.649999618530273,26.079999923706055,26.149999618530273,228500
2022-08-26,26.360000610351562,26.84000015258789,26.25,26.770000457763672,393500
2022-08-29,27.0,27.270000457763672,26.75,27.260000228881836,821700
2022-08-30,26.969999313354492,27.149999618530273,26.68000030517578,27.09000015258789,266000
2022-08-31,26.68000030517578,26.940000534057617,26.530000686645508,26.8700008392334,324600
2022-09-01,26.59000015258789,26.8799991607666,26.260000228881836,26.43000030517578,323100
2022-09-02,26.6299991607666,26.75,26.479999542236328,26.610000610351562,103800
2022-09-06,26.780000686645508,27.079999923706055,26.489999771118164,27.079999923706055,288600
2022-09-07,27.15999984741211,27.440000534057617,26.829999923706055,26.829999923706055,471400
2022-09-08,26.899999618530273,26.90999984741211,26.399999618530273,26.75,155100
2022-09-09,26.93000030517578,27.329999923706055,26.93000030517578,27.260000228881836,204600
2022-09-12,27.200000762939453,27.719999313354492,27.06999969482422,27.600000381469727,397400
2022-09-13,27.459999084472656,27.68000030517578,27.40999984741211,27.56999969482422,188400
2022-09-14,27.440000534057617,27.5,27.219999313354492,27.299999237060547,396200
2022-09-15,27.219999313354492,27.5,26.920000076293945,27.030000686645508,188000
2022-09-16,26.760000228881836,27.15999984741211,26.690000534057617,27.09000015258789,623400
2022-09-19,26.790000915527344,27.100000381469727,26.780000686645508,27.079999923706055,276700
2022-09-20,27.15999984741211,27.600000381469727,27.15999984741211,27.600000381469727,288800
2022-09-21,27.690000534057617,27.690000534057617,27.1299991607666,27.360000610351562,308000
2022-09-22,27.399999618530273,27.530000686645508,27.270000457763672,27.420000076293945,156200
2022-09-23,26.989999771118164,27.100000381469727,26.799999237060547,26.90999984741211,324700
2022-09-26,26.690000534057617,26.979999542236328,26.549999237060547,26.610000610351562,525400
2022-09-27,26.809999465942383,27.010000228881836,26.639999389648438,26.639999389648438,414900
2022-09-28,26.719999313354492,26.860000610351562,26.649999618530273,26.770000457763672,151900
2022-09-29,26.969999313354492,26.989999771118164,26.690000534057617,26.770000457763672,137900
2022-09-30,26.899999618530273,27.649999618530273,26.770000457763672,27.040000915527344,341200
2022-10-03,27.309999465942383,27.350000381469727,26.8799991607666,27.1299991607666,213400
2022-10-04,27.200000762939453,27.479999542236328,27.190000534057617,27.229999542236328,137000
2022-10-05,27.110000610351562,27.389999389648438,27.010000228881836,27.31999969482422,113000
2022-10-06,27.219999313354492,27.219999313354492,26.93000030517578,27.09000015258789,218300
2022-10-07,27.139999389648438,27.3799991607666,27.030000686645508,27.360000610351562,168600
2022-10-10,27.649999618530273,28.049999237060547,27.5,27.770000457763672,421000
2022-10-11,27.68000030517578,27.81999969482422,27.600000381469727,27.639999389648438,100600
2022-10-12,27.489999771118164,27.8799991607666,27.209999084472656,27.700000762939453,402800
2022-10-13,27.520000457763672,27.940000534057617,27.420000076293945,27.84000015258789,223300
2022-10-14,27.81999969482422,27.899999618530273,27.540000915527344,27.600000381469727,165900
2022-10-17,27.489999771118164,27.579999923706055,27.25,27.309999465942383,230900
2022-10-18,27.219999313354492,27.270000457763672,26.950000762939453,27.190000534057617,218900
2022-10-19,27.06999969482422,27.139999389648438,26.989999771118164,27.100000381469727,143800
2022-10-20,27.209999084472656,27.399999618530273,27.209999084472656,27.34000015258789,193100
2022-10-21,27.209999084472656,27.459999084472656,27.049999237060547,27.270000457763672,157100
2022-10-24,27.18000030517578,27.360000610351562,27.079999923706055,27.209999084472656,136300
2022-10-25,27.100000381469727,27.43000030517578,27.100000381469727,27.309999465942383,201200
2022-10-26,27.389999389648438,27.459999084472656,27.280000686645508,27.290000915527344,102600
2022-10-27,27.329999923706055,27.399999618530273,27.100000381469727,27.18000030517578,188500
2022-10-28,27.06999969482422,27.239999771118164,26.979999542236328,27.09000015258789,140600
2022-10-31,27.59000015258789,27.639999389648438,27.219999313354492,27.40999984741211,215300
2022-11-01,27.469999313354492,27.739999771118164,27.420000076293945,27.729999542236328,121600
2022-11-02,27.34000015258789,27.450000762939453,27.209999084472656,27.350000381469727,159400
2022-11-03,27.25,27.309999465942383,27.139999389648438,27.149999618530273,137800
2022-11-04,27.290000915527344,27.350000381469727,27.18000030517578,27.25,69300
2022-11-07,27.170000076293945,27.270000457763672,27.059999465942383,27.059999465942383,205600
2022-11-08,27.030000686645508,27.110000610351562,26.81999969482422,26.84000015258789,290300
2022-11-09,26.729999542236328,26.8700008392334,26.520000457763672,26.56999969482422,839400
2022-11-10,26.59000015258789,26.59000015258789,26.200000762939453,26.200000762939453,411500
2022-11-11,26.3799991607666,26.469999313354492,26.31999969482422,26.389999389648438,145500
2022-11-14,26.209999084472656,26.440000534057617,26.190000534057617,26.219999313354492,88600
2022-11-15,26.1299991607666,26.860000610351562,26.059999465942383,26.6299991607666,142600
2022-11-16,26.09000015258789,26.6200008392334,26.09000015258789,26.56999969482422,103200
2022-11-17,26.329999923706055,26.59000015258789,26.270000457763672,26.56999969482422,73300
2022-11-18,26.34000015258789,26.65999984741211,26.34000015258789,26.549999237060547,54400
2022-11-21,26.360000610351562,26.479999542236328,26.270000457763672,26.34000015258789,183700
2022-11-22,26.40999984741211,26.459999084472656,26.229999542236328,26.260000228881836,79100
2022-11-23,26.25,26.479999542236328,26.25,26.399999618530273,74800
2022-11-25,26.3799991607666,26.700000762939453,26.3799991607666,26.639999389648438,47600
2022-11-28,26.489999771118164,26.670000076293945,26.450000762939453,26.6299991607666,110900
2022-11-29,26.59000015258789,26.75,26.579999923706055,26.639999389648438,52900
2022-11-30,26.65999984741211,26.670000076293945,26.3700008392334,26.420000076293945,63300
2022-12-01,26.459999084472656,26.5,26.18000030517578,26.18000030517578,147800
2022-12-02,26.110000610351562,26.170000076293945,25.81999969482422,25.850000381469727,139200
2022-12-05,25.8700008392334,25.8799991607666,25.59000015258789,25.649999618530273,419100
2022-12-06,25.68000030517578,25.780000686645508,25.459999084472656,25.549999237060547,89600
2022-12-07,25.510000228881836,25.84000015258789,25.510000228881836,25.729999542236328,69100
2022-12-08,25.68000030517578,25.81999969482422,25.59000015258789,25.68000030517578,38600
2022-12-09,25.68000030517578,25.920000076293945,25.68000030517578,25.739999771118164,93200
2022-12-12,25.799999237060547,26.09000015258789,25.799999237060547,26.059999465942383,111500
2022-12-13,26.110000610351562,26.229999542236328,25.950000762939453,25.950000762939453,96300
2022-12-14,25.850000381469727,25.989999771118164,25.790000915527344,25.969999313354492,40200
2022-12-15,25.950000762939453,26.09000015258789,25.899999618530273,26.030000686645508,75000
2022-12-16,25.979999542236328,26.079999923706055,25.969999313354492,26.059999465942383,200600
2022-12-19,25.920000076293945,25.93000030517578,25.760000228881836,25.850000381469727,175600
2022-12-20,25.850000381469727,26.059999465942383,25.81999969482422,26.0,109400
2022-12-21,25.989999771118164,26.360000610351562,25.989999771118164,26.309999465942383,161500
2022-12-22,26.229999542236328,26.31999969482422,26.209999084472656,26.270000457763672,48700
2022-12-23,26.360000610351562,26.479999542236328,26.350000381469727,26.360000610351562,153500
2022-12-27,26.290000915527344,26.68000030517578,26.290000915527344,26.6200008392334,178600
2022-12-28,26.59000015258789,27.030000686645508,26.59000015258789,27.030000686645508,460600
2022-12-29,26.899999618530273,26.979999542236328,26.84000015258789,26.959999084472656,193400
2022-12-30,26.809999465942383,27.09000015258789,26.809999465942383,26.93000030517578,101900
2023-01-03,27.09000015258789,27.09000015258789,26.5,26.6299991607666,83900
2023-01-04,26.459999084472656,26.530000686645508,26.030000686645508,26.110000610351562,150200
2023-01-05,26.110000610351562,26.110000610351562,25.829999923706055,25.93000030517578,61800
2023-01-06,26.06999969482422,26.149999618530273,25.90999984741211,25.93000030517578,68300
2023-01-09,25.8700008392334,26.06999969482422,25.8700008392334,25.920000076293945,32600
2023-01-10,25.959999084472656,26.260000228881836,25.790000915527344,25.940000534057617,82700
2023-01-11,25.8799991607666,26.079999923706055,25.8799991607666,25.979999542236328,139200
2023-01-12,26.0,26.56999969482422,25.739999771118164,26.5,203200
2023-01-13,26.260000228881836,26.6299991607666,26.260000228881836,26.6299991607666,82700
2023-01-17,26.540000915527344,26.969999313354492,26.399999618530273,26.969999313354492,104200
2023-01-18,26.799999237060547,26.989999771118164,26.649999618530273,26.729999542236328,251000
2023-01-19,26.709999084472656,26.850000381469727,26.489999771118164,26.489999771118164,69500
2023-01-20,26.5,26.6200008392334,26.459999084472656,26.489999771118164,78100
2023-01-23,26.31999969482422,26.31999969482422,26.010000228881836,26.149999618530273,70200
2023-01-24,26.450000762939453,26.530000686645508,26.25,26.5,38700
2023-01-25,26.440000534057617,26.579999923706055,26.3700008392334,26.420000076293945,50100
2023-01-26,26.59000015258789,26.709999084472656,26.540000915527344,26.579999923706055,60000
2023-01-27,26.40999984741211,26.610000610351562,26.40999984741211,26.540000915527344,43200
2023-01-30,26.639999389648438,26.639999389648438,26.3799991607666,26.579999923706055,122000
2023-01-31,26.510000228881836,26.760000228881836,26.5,26.579999923706055,46800
2023-02-01,26.459999084472656,26.739999771118164,26.399999618530273,26.690000534057617,92000
2023-02-02,26.670000076293945,26.829999923706055,26.459999084472656,26.489999771118164,93600
2023-02-03,26.510000228881836,26.670000076293945,26.479999542236328,26.579999923706055,58200
2023-02-06,26.56999969482422,26.690000534057617,26.440000534057617,26.65999984741211,32700
2023-02-07,26.8700008392334,26.8700008392334,26.5,26.5,33900
2023-02-08,26.540000915527344,26.6200008392334,26.450000762939453,26.610000610351562,20400
2023-02-09,26.600000381469727,26.649999618530273,26.34000015258789,26.34000015258789,63700
2023-02-10,26.399999618530273,26.75,26.399999618530273,26.65999984741211,71900
2023-02-13,26.6200008392334,26.780000686645508,26.6200008392334,26.770000457763672,76300
2023-02-14,26.770000457763672,26.84000015258789,26.700000762939453,26.709999084472656,34400
2023-02-15,26.670000076293945,26.670000076293945,26.520000457763672,26.530000686645508,57600
2023-02-16,26.399999618530273,26.579999923706055,26.399999618530273,26.5,42800
2023-02-17,26.6200008392334,26.690000534057617,26.489999771118164,26.639999389648438,33400
2023-02-21,26.709999084472656,26.799999237060547,26.59000015258789,26.790000915527344,165000
2023-02-22,26.559999465942383,26.68000030517578,26.520000457763672,26.540000915527344,39000
2023-02-23,26.399999618530273,26.579999923706055,26.059999465942383,26.09000015258789,80800
2023-02-24,25.969999313354492,25.969999313354492,25.6200008392334,25.649999618530273,81400
2023-02-27,25.549999237060547,25.700000762939453,25.479999542236328,25.479999542236328,57700
2023-02-28,25.270000457763672,25.43000030517578,25.059999465942383,25.059999465942383,219700
2023-03-01,25.010000228881836,25.260000228881836,24.829999923706055,25.190000534057617,169500
2023-03-02,25.309999465942383,25.34000015258789,25.040000915527344,25.139999389648438,61000
2023-03-03,25.25,25.420000076293945,25.139999389648438,25.360000610351562,50600
2023-03-06,25.260000228881836,25.299999237060547,25.100000381469727,25.25,99800
2023-03-07,25.170000076293945,25.260000228881836,25.059999465942383,25.1200008392334,62600
2023-03-08,25.139999389648438,25.149999618530273,24.729999542236328,24.760000228881836,104800
2023-03-09,24.829999923706055,24.829999923706055,24.309999465942383,24.360000610351562,127600
2023-03-10,24.360000610351562,24.600000381469727,24.290000915527344,24.579999923706055,86100
2023-03-13,24.260000228881836,24.68000030517578,24.25,24.420000076293945,99500
2023-03-14,24.280000686645508,24.68000030517578,24.280000686645508,24.610000610351562,86600
2023-03-15,24.510000228881836,24.75,24.510000228881836,24.579999923706055,73800
2023-03-16,24.610000610351562,24.719999313354492,24.549999237060547,24.700000762939453,41800
2023-03-17,24.760000228881836,24.899999618530273,24.649999618530273,24.770000457763672,59800
2023-03-20,24.700000762939453,24.760000228881836,24.56999969482422,24.75,35500
2023-03-21,24.81999969482422,24.899999618530273,24.520000457763672,24.520000457763672,41700
2023-03-22,24.360000610351562,24.6200008392334,24.25,24.459999084472656,42700
2023-03-23,24.559999465942383,24.719999313354492,24.34000015258789,24.399999618530273,72700
2023-03-24,24.559999465942383,24.899999618530273,24.559999465942383,24.8700008392334,76500
2023-03-27,24.989999771118164,25.25,24.8700008392334,25.25,66100
2023-03-28,25.420000076293945,25.420000076293945,25.209999084472656,25.290000915527344,52700
2023-03-29,25.5,25.510000228881836,25.239999771118164,25.290000915527344,52000
2023-03-30,25.280000686645508,25.309999465942383,25.1299991607666,25.15999984741211,28100
2023-03-31,25.100000381469727,25.420000076293945,24.969999313354492,25.229999542236328,87000
2023-04-03,25.469999313354492,25.639999389648438,25.25,25.270000457763672,44300
2023-04-04,24.989999771118164,25.06999969482422,24.920000076293945,24.940000534057617,57000
2023-04-05,24.899999618530273,25.059999465942383,24.780000686645508,24.90999984741211,27600
2023-04-06,24.81999969482422,24.850000381469727,24.700000762939453,24.739999771118164,28200
2023-04-10,24.6200008392334,25.1200008392334,24.510000228881836,25.079999923706055,65600
2023-04-11,25.09000015258789,25.09000015258789,24.770000457763672,24.90999984741211,51600
2023-04-12,24.940000534057617,24.940000534057617,24.780000686645508,24.81999969482422,35800
2023-04-13,24.790000915527344,24.860000610351562,24.670000076293945,24.770000457763672,92100
2023-04-14,24.670000076293945,25.110000610351562,24.670000076293945,25.110000610351562,51400
2023-04-17,25.25,25.360000610351562,24.979999542236328,25.329999923706055,33000
2023-04-18,25.309999465942383,25.489999771118164,25.239999771118164,25.479999542236328,62500
2023-04-19,25.25,25.389999389648438,25.110000610351562,25.15999984741211,67800
2023-04-20,24.829999923706055,24.899999618530273,24.690000534057617,24.8700008392334,62800
2023-04-21,24.68000030517578,24.709999084472656,24.329999923706055,24.40999984741211,52600
2023-04-24,24.149999618530273,24.3700008392334,24.110000610351562,24.299999237060547,44600
2023-04-25,24.270000457763672,24.3700008392334,24.020000457763672,24.209999084472656,64100
2023-04-26,24.1200008392334,24.229999542236328,24.030000686645508,24.09000015258789,75900
2023-04-27,23.979999542236328,23.979999542236328,23.3799991607666,23.450000762939453,220600
2023-04-28,23.219999313354492,23.43000030517578,22.969999313354492,23.3799991607666,86400
2023-05-01,23.09000015258789,23.299999237060547,23.030000686645508,23.229999542236328,47200
2023-05-02,23.020000457763672,23.329999923706055,23.0,23.059999465942383,58400
2023-05-03,22.690000534057617,23.510000228881836,22.690000534057617,23.489999771118164,79600
2023-05-04,23.1200008392334,23.479999542236328,23.1200008392334,23.469999313354492,30400
2023-05-05,23.15999984741211,23.780000686645508,23.15999984741211,23.780000686645508,35300
2023-05-08,23.790000915527344,23.790000915527344,23.540000915527344,23.59000015258789,29000
2023-05-09,23.170000076293945,23.209999084472656,23.010000228881836,23.15999984741211,66600
2023-05-10,22.959999084472656,23.270000457763672,22.889999389648438,23.209999084472656,43900
2023-05-11,22.920000076293945,23.030000686645508,22.899999618530273,22.959999084472656,33700
2023-05-12,22.8799991607666,23.239999771118164,22.34000015258789,22.739999771118164,71300
2023-05-15,22.969999313354492,23.06999969482422,22.899999618530273,23.06999969482422,45400
2023-05-16,23.0,23.0,22.440000534057617,22.610000610351562,60900
2023-05-17,22.360000610351562,22.440000534057617,22.06999969482422,22.200000762939453,75000
2023-05-18,21.989999771118164,22.31999969482422,21.899999618530273,22.229999542236328,44100
2023-05-19,22.510000228881836,22.649999618530273,22.219999313354492,22.270000457763672,74800
2023-05-22,22.290000915527344,22.700000762939453,22.290000915527344,22.6299991607666,58900
2023-05-23,22.81999969482422,23.040000915527344,22.709999084472656,23.0,71500
2023-05-24,23.020000457763672,23.299999237060547,22.860000610351562,23.030000686645508,45200
2023-05-25,22.989999771118164,23.100000381469727,22.780000686645508,22.8799991607666,40400
2023-05-26,23.350000381469727,23.639999389648438,23.260000228881836,23.6200008392334,78300
2023-05-30,23.579999923706055,23.579999923706055,22.90999984741211,23.200000762939453,70900
2023-05-31,22.719999313354492,23.139999389648438,22.700000762939453,23.100000381469727,66800
2023-06-01,23.399999618530273,23.709999084472656,23.3700008392334,23.489999771118164,136000
2023-06-02,23.299999237060547,23.860000610351562,23.170000076293945,23.829999923706055,68000
2023-06-05,23.829999923706055,24.0,23.540000915527344,23.649999618530273,36900
2023-06-06,23.75,23.8700008392334,23.479999542236328,23.729999542236328,54300
2023-06-07,23.559999465942383,23.559999465942383,23.209999084472656,23.270000457763672,60400
2023-06-08,23.1200008392334,23.540000915527344,23.079999923706055,23.530000686645508,60400
2023-06-09,23.399999618530273,23.5,23.1200008392334,23.3700008392334,47100
2023-06-12,23.709999084472656,24.079999923706055,23.709999084472656,24.049999237060547,75700
2023-06-13,24.3799991607666,24.489999771118164,24.1200008392334,24.170000076293945,102000
2023-06-14,23.920000076293945,24.25,23.81999969482422,24.190000534057617,48700
2023-06-15,24.56999969482422,25.079999923706055,24.56999969482422,25.059999465942383,154700
2023-06-16,25.520000457763672,25.959999084472656,25.329999923706055,25.950000762939453,172400
2023-06-20,25.940000534057617,26.059999465942383,25.65999984741211,25.969999313354492,130400
2023-06-21,26.420000076293945,27.209999084472656,26.420000076293945,27.200000762939453,212900
2023-06-22,26.75,27.030000686645508,26.610000610351562,26.809999465942383,237700
2023-06-23,25.950000762939453,26.190000534057617,25.420000076293945,25.489999771118164,252600
2023-06-26,25.540000915527344,26.049999237060547,25.280000686645508,25.6200008392334,102200
2023-06-27,24.75,24.84000015258789,24.329999923706055,24.540000915527344,179500
2023-06-28,24.06999969482422,24.299999237060547,23.700000762939453,23.739999771118164,145200
2023-06-29,23.719999313354492,23.850000381469727,23.34000015258789,23.40999984741211,122500
2023-06-30,23.530000686645508,23.719999313354492,22.139999389648438,22.190000534057617,250100
2023-07-03,22.639999389648438,22.649999618530273,22.219999313354492,22.399999618530273,84700
2023-07-05,22.5,22.510000228881836,21.920000076293945,22.15999984741211,223200
2023-07-06,22.309999465942383,22.760000228881836,22.309999465942383,22.75,128700
2023-07-07,22.610000610351562,22.610000610351562,22.200000762939453,22.350000381469727,269500
2023-07-10,22.450000762939453,22.56999969482422,22.350000381469727,22.459999084472656,60500
2023-07-11,22.6299991607666,22.65999984741211,22.459999084472656,22.549999237060547,58600
2023-07-12,22.6200008392334,22.670000076293945,21.739999771118164,21.829999923706055,195200
2023-07-13,21.959999084472656,22.6299991607666,21.959999084472656,22.6299991607666,325000
2023-07-14,22.90999984741211,23.170000076293945,22.600000381469727,23.15999984741211,172700
2023-07-17,23.280000686645508,23.280000686645508,22.719999313354492,22.799999237060547,79800
2023-07-18,23.149999618530273,24.1200008392334,23.06999969482422,23.84000015258789,210400
2023-07-19,24.790000915527344,24.979999542236328,24.100000381469727,24.59000015258789,211300
2023-07-20,24.75,24.81999969482422,24.190000534057617,24.350000381469727,84000
2023-07-21,23.770000457763672,24.31999969482422,23.709999084472656,23.959999084472656,132000
2023-07-24,24.729999542236328,25.260000228881836,24.5,25.170000076293945,165600
2023-07-25,24.770000457763672,25.1299991607666,24.770000457763672,25.0,86700
2023-07-26,24.81999969482422,24.84000015258789,24.200000762939453,24.389999389648438,197900
2023-07-27,24.299999237060547,24.75,24.149999618530273,24.229999542236328,60300
2023-07-28,23.860000610351562,24.360000610351562,23.639999389648438,23.780000686645508,125500
2023-07-31,23.270000457763672,23.290000915527344,22.950000762939453,23.09000015258789,130200
2023-08-01,23.059999465942383,23.190000534057617,22.860000610351562,22.93000030517578,262500
2023-08-02,23.030000686645508,23.030000686645508,22.549999237060547,22.670000076293945,72300
2023-08-03,22.709999084472656,22.709999084472656,22.43000030517578,22.489999771118164,36800
2023-08-04,22.75,22.8700008392334,22.510000228881836,22.739999771118164,97200
2023-08-07,22.59000015258789,22.690000534057617,22.299999237060547,22.649999618530273,80700
2023-08-08,22.450000762939453,22.809999465942383,22.450000762939453,22.729999542236328,77700
2023-08-09,22.780000686645508,22.84000015258789,22.510000228881836,22.600000381469727,44000
2023-08-10,22.540000915527344,22.68000030517578,22.540000915527344,22.610000610351562,42800
2023-08-11,22.600000381469727,23.020000457763672,22.15999984741211,22.290000915527344,69000
2023-08-14,22.219999313354492,22.360000610351562,22.059999465942383,22.260000228881836,50400
2023-08-15,22.260000228881836,22.260000228881836,21.799999237060547,21.799999237060547,99300
2023-08-16,21.889999389648438,22.18000030517578,21.860000610351562,22.06999969482422,48500
2023-08-17,22.0,22.309999465942383,21.940000534057617,22.299999237060547,53800
2023-08-18,22.420000076293945,22.559999465942383,22.3700008392334,22.520000457763672,64600
2023-08-21,22.6299991607666,22.700000762939453,22.09000015258789,22.100000381469727,53100
2023-08-22,21.989999771118164,22.1200008392334,21.790000915527344,21.93000030517578,32300
2023-08-23,22.0,22.440000534057617,22.0,22.31999969482422,48100
2023-08-24,22.170000076293945,22.360000610351562,22.170000076293945,22.360000610351562,39100
2023-08-25,22.420000076293945,22.540000915527344,22.270000457763672,22.290000915527344,88500
2023-08-28,22.459999084472656,22.719999313354492,22.420000076293945,22.690000534057617,61100
2023-08-29,22.639999389648438,22.709999084472656,22.260000228881836,22.299999237060547,44500
2023-08-30,22.3700008392334,22.440000534057617,22.1200008392334,22.15999984741211,57800
2023-08-31,22.200000762939453,22.280000686645508,22.0,22.06999969482422,34300
2023-09-01,22.329999923706055,22.329999923706055,22.149999618530273,22.200000762939453,26000
2023-09-05,22.1299991607666,22.420000076293945,22.100000381469727,22.3700008392334,34000
2023-09-06,22.3700008392334,22.5,22.239999771118164,22.299999237060547,35500
2023-09-07,22.350000381469727,22.420000076293945,22.219999313354492,22.309999465942383,28700
2023-09-08,22.309999465942383,22.31999969482422,22.139999389648438,22.18000030517578,23900
2023-09-11,22.309999465942383,22.360000610351562,22.139999389648438,22.329999923706055,33500
2023-09-12,22.329999923706055,22.329999923706055,21.84000015258789,21.989999771118164,68300
2023-09-13,21.959999084472656,22.200000762939453,21.899999618530273,22.15999984741211,103100
2023-09-14,22.06999969482422,22.280000686645508,22.040000915527344,22.1299991607666,43300
2023-09-15,22.100000381469727,22.15999984741211,21.959999084472656,21.969999313354492,38900
2023-09-18,21.93000030517578,21.93000030517578,21.739999771118164,21.81999969482422,69100
2023-09-19,21.75,21.989999771118164,21.739999771118164,21.969999313354492,54500
2023-09-20,22.100000381469727,22.270000457763672,21.979999542236328,22.200000762939453,80000
2023-09-21,22.049999237060547,22.149999618530273,21.90999984741211,21.90999984741211,54100
2023-09-22,21.8799991607666,22.09000015258789,21.860000610351562,21.959999084472656,39800
2023-09-25,21.979999542236328,22.239999771118164,21.90999984741211,22.209999084472656,46400
2023-09-26,22.209999084472656,22.25,22.020000457763672,22.1200008392334,61400
2023-09-27,22.25,22.43000030517578,22.229999542236328,22.34000015258789,56200
2023-09-28,22.270000457763672,22.530000686645508,22.270000457763672,22.489999771118164,43000
2023-09-29,22.520000457763672,22.520000457763672,22.010000228881836,22.020000457763672,80500
2023-10-02,22.139999389648438,22.579999923706055,22.139999389648438,22.520000457763672,52000
2023-10-03,22.469999313354492,22.540000915527344,22.3700008392334,22.5,44500
2023-10-04,22.360000610351562,22.530000686645508,22.309999465942383,22.40999984741211,38700
2023-10-05,22.329999923706055,22.920000076293945,22.31999969482422,22.809999465942383,86800
2023-10-06,22.850000381469727,22.850000381469727,22.68000030517578,22.739999771118164,27800
2023-10-09,22.719999313354492,22.719999313354492,22.520000457763672,22.559999465942383,25100
2023-10-10,22.459999084472656,22.5,22.3799991607666,22.420000076293945,51800
2023-10-11,22.3700008392334,22.59000015258789,22.31999969482422,22.59000015258789,30700
2023-10-12,22.600000381469727,22.959999084472656,22.31999969482422,22.850000381469727,65600
2023-10-13,22.940000534057617,22.959999084472656,22.670000076293945,22.799999237060547,38200
2023-10-16,22.739999771118164,22.739999771118164,22.579999923706055,22.6200008392334,38100
2023-10-17,22.6200008392334,22.700000762939453,22.5,22.579999923706055,85800
2023-10-18,22.639999389648438,22.760000228881836,22.6299991607666,22.719999313354492,59900
2023-10-19,22.56999969482422,23.149999618530273,22.56999969482422,23.100000381469727,60200
2023-10-20,23.079999923706055,23.239999771118164,22.739999771118164,22.799999237060547,155100
2023-10-23,22.729999542236328,22.780000686645508,22.600000381469727,22.649999618530273,151900
2023-10-24,22.489999771118164,22.530000686645508,22.290000915527344,22.31999969482422,109000
2023-10-25,22.299999237060547,22.360000610351562,22.06999969482422,22.25,114500
2023-10-26,22.280000686645508,22.31999969482422,22.1200008392334,22.149999618530273,175800
2023-10-27,22.149999618530273,22.34000015258789,22.149999618530273,22.270000457763672,59200
2023-10-30,22.170000076293945,22.290000915527344,22.1299991607666,22.18000030517578,55900
2023-10-31,22.110000610351562,22.34000015258789,22.110000610351562,22.239999771118164,43100
2023-11-01,22.229999542236328,22.239999771118164,22.0,22.1299991607666,38700
2023-11-02,22.030000686645508,22.219999313354492,21.940000534057617,21.950000762939453,77000
2023-11-03,21.989999771118164,22.3799991607666,21.959999084472656,22.309999465942383,50300
2023-11-06,22.280000686645508,22.389999389648438,22.260000228881836,22.280000686645508,67700
2023-11-07,22.170000076293945,22.270000457763672,21.920000076293945,21.969999313354492,36800
2023-11-08,21.989999771118164,22.31999969482422,21.989999771118164,22.1299991607666,48100
2023-11-09,22.020000457763672,22.040000915527344,21.81999969482422,21.90999984741211,47400
2023-11-10,21.8799991607666,21.8799991607666,21.670000076293945,21.729999542236328,26800
2023-11-13,21.65999984741211,22.329999923706055,21.65999984741211,22.290000915527344,129900
2023-11-14,22.209999084472656,22.40999984741211,22.209999084472656,22.389999389648438,127200
2023-11-15,22.309999465942383,22.309999465942383,22.0,22.1299991607666,49200
2023-11-16,22.06999969482422,22.329999923706055,21.920000076293945,22.270000457763672,53100
2023-11-17,22.260000228881836,22.260000228881836,22.020000457763672,22.06999969482422,44100
2023-11-20,22.06999969482422,22.1299991607666,21.920000076293945,22.09000015258789,20400
2023-11-21,22.299999237060547,22.34000015258789,22.1200008392334,22.18000030517578,37500
2023-11-22,22.1200008392334,22.360000610351562,22.1200008392334,22.149999618530273,35300
2023-11-24,22.059999465942383,22.190000534057617,21.93000030517578,21.93000030517578,11100
2023-11-27,21.8799991607666,21.8799991607666,21.59000015258789,21.649999618530273,48200
2023-11-28,21.729999542236328,21.729999542236328,21.540000915527344,21.610000610351562,37500
2023-11-29,21.59000015258789,21.760000228881836,21.540000915527344,21.729999542236328,38000
2023-11-30,21.81999969482422,22.049999237060547,21.809999465942383,21.950000762939453,69000
2023-12-01,21.899999618530273,22.25,21.84000015258789,22.040000915527344,34600
2023-12-04,22.0,22.239999771118164,21.979999542236328,22.09000015258789,52700
2023-12-05,22.18000030517578,22.31999969482422,22.1200008392334,22.270000457763672,36100
2023-12-06,22.290000915527344,22.399999618530273,21.969999313354492,22.0,91400
2023-12-07,22.079999923706055,22.239999771118164,22.040000915527344,22.18000030517578,33400
2023-12-08,22.18000030517578,22.31999969482422,22.030000686645508,22.170000076293945,58500
2023-12-11,22.0,22.15999984741211,21.899999618530273,22.0,38200
2023-12-12,21.989999771118164,22.200000762939453,21.989999771118164,22.110000610351562,19400
2023-12-13,22.049999237060547,22.049999237060547,21.81999969482422,21.90999984741211,117500
2023-12-14,21.950000762939453,22.040000915527344,21.8700008392334,21.950000762939453,28100
2023-12-15,21.850000381469727,22.079999923706055,21.84000015258789,21.979999542236328,53300
2023-12-18,22.0,22.0,21.760000228881836,21.829999923706055,35500
2023-12-19,21.760000228881836,21.790000915527344,21.610000610351562,21.649999618530273,39000
2023-12-20,21.639999389648438,21.799999237060547,21.469999313354492,21.520000457763672,115300
2023-12-21,21.530000686645508,21.700000762939453,21.530000686645508,21.65999984741211,45700
2023-12-22,21.700000762939453,21.700000762939453,21.59000015258789,21.6200008392334,24300
2023-12-26,21.59000015258789,21.969999313354492,21.59000015258789,21.920000076293945,42200
2023-12-27,21.889999389648438,21.889999389648438,21.709999084472656,21.739999771118164,26000
2023-12-28,21.780000686645508,21.850000381469727,21.65999984741211,21.729999542236328,59600
2023-12-29,21.65999984741211,21.700000762939453,21.549999237060547,21.56999969482422,27400
2024-01-02,21.530000686645508,21.530000686645508,21.270000457763672,21.329999923706055,36000
2024-01-03,21.5,21.5,21.270000457763672,21.420000076293945,27000
2024-01-04,21.290000915527344,21.5,21.290000915527344,21.450000762939453,17800
2024-01-05,21.350000381469727,21.399999618530273,21.139999389648438,21.229999542236328,39400
2024-01-08,21.059999465942383,21.110000610351562,20.81999969482422,20.90999984741211,57200
2024-01-09,20.90999984741211,21.139999389648438,20.809999465942383,21.1299991607666,35500
2024-01-10,21.059999465942383,21.170000076293945,20.940000534057617,21.079999923706055,27900
2024-01-11,21.059999465942383,21.059999465942383,20.90999984741211,20.959999084472656,26000
2024-01-12,21.049999237060547,21.059999465942383,20.350000381469727,20.610000610351562,77900
2024-01-16,20.530000686645508,20.649999618530273,20.3700008392334,20.3799991607666,58800
2024-01-17,20.270000457763672,20.56999969482422,20.270000457763672,20.299999237060547,54900
2024-01-18,20.299999237060547,20.40999984741211,20.110000610351562,20.350000381469727,40000
2024-01-19,20.459999084472656,20.559999465942383,20.34000015258789,20.420000076293945,31300
2024-01-22,20.3700008392334,20.459999084472656,20.34000015258789,20.420000076293945,38500
2024-01-23,20.450000762939453,20.59000015258789,20.360000610351562,20.440000534057617,62400
2024-01-24,20.510000228881836,20.68000030517578,20.510000228881836,20.670000076293945,199300
2024-01-25,20.690000534057617,20.690000534057617,20.479999542236328,20.600000381469727,41100
2024-01-26,20.450000762939453,20.450000762939453,20.3700008392334,20.399999618530273,146200
2024-01-29,20.25,20.260000228881836,20.110000610351562,20.200000762939453,48100
2024-01-30,20.18000030517578,20.559999465942383,20.18000030517578,20.540000915527344,73700
2024-01-31,20.459999084472656,20.559999465942383,20.399999618530273,20.530000686645508,29300
2024-02-01,20.450000762939453,20.530000686645508,20.3700008392334,20.459999084472656,18400
2024-02-02,20.450000762939453,20.5,20.329999923706055,20.360000610351562,36300
2024-02-05,20.270000457763672,20.459999084472656,20.270000457763672,20.360000610351562,24000
2024-02-06,20.479999542236328,20.510000228881836,20.280000686645508,20.280000686645508,35400
2024-02-07,20.18000030517578,20.31999969482422,20.100000381469727,20.149999618530273,44200
2024-02-08,20.079999923706055,20.190000534057617,19.950000762939453,20.049999237060547,61400
2024-02-09,19.920000076293945,20.18000030517578,19.8700008392334,19.93000030517578,33000
2024-02-12,19.93000030517578,20.040000915527344,19.889999389648438,19.950000762939453,46900
2024-02-13,20.010000228881836,20.100000381469727,19.920000076293945,20.0,28200
2024-02-14,19.84000015258789,19.84000015258789,19.65999984741211,19.729999542236328,53100
2024-02-15,19.719999313354492,19.729999542236328,19.399999618530273,19.40999984741211,52800
2024-02-16,19.389999389648438,19.530000686645508,19.3700008392334,19.450000762939453,58400
2024-02-20,19.639999389648438,19.65999984741211,19.399999618530273,19.56999969482422,60600
2024-02-21,19.479999542236328,19.610000610351562,19.229999542236328,19.25,34400
2024-02-22,19.299999237060547,19.440000534057617,19.049999237060547,19.09000015258789,77100
2024-02-23,19.079999923706055,19.170000076293945,18.799999237060547,18.899999618530273,57200
2024-02-26,18.780000686645508,19.260000228881836,18.719999313354492,19.200000762939453,115300
2024-02-27,19.31999969482422,19.459999084472656,19.299999237060547,19.34000015258789,76800
2024-02-28,19.3799991607666,19.600000381469727,19.270000457763672,19.600000381469727,57000
2024-02-29,19.440000534057617,19.649999618530273,19.329999923706055,19.559999465942383,35900
2024-03-01,19.489999771118164,19.489999771118164,19.229999542236328,19.299999237060547,116300
2024-03-04,19.5,19.700000762939453,19.440000534057617,19.56999969482422,232400
2024-03-05,19.479999542236328,19.540000915527344,19.34000015258789,19.3700008392334,79900
2024-03-06,19.399999618530273,19.520000457763672,19.299999237060547,19.479999542236328,67600
2024-03-07,19.75,19.899999618530273,19.670000076293945,19.860000610351562,90400
2024-03-08,19.729999542236328,20.0,19.65999984741211,19.979999542236328,67500
2024-03-11,19.889999389648438,20.100000381469727,19.719999313354492,20.09000015258789,85800
2024-03-12,20.09000015258789,20.170000076293945,20.0,20.09000015258789,88900
2024-03-13,19.90999984741211,20.149999618530273,19.8700008392334,20.049999237060547,66200
2024-03-14,19.940000534057617,20.110000610351562,19.739999771118164,19.81999969482422,140000
2024-03-15,19.770000457763672,20.040000915527344,19.770000457763672,19.950000762939453,33700
2024-03-18,19.690000534057617,19.969999313354492,19.690000534057617,19.950000762939453,63400
2024-03-19,19.989999771118164,20.06999969482422,19.940000534057617,20.020000457763672,37800
2024-03-20,20.0,20.139999389648438,19.959999084472656,20.079999923706055,30700
2024-03-21,20.280000686645508,20.280000686645508,20.049999237060547,20.15999984741211,79300
2024-03-22,20.09000015258789,20.1299991607666,19.959999084472656,20.100000381469727,23600
2024-03-25,20.06999969482422,20.190000534057617,20.020000457763672,20.059999465942383,78700
2024-03-26,20.010000228881836,20.100000381469727,19.739999771118164,19.780000686645508,87700
2024-03-27,19.6200008392334,19.670000076293945,19.5,19.540000915527344,83900
2024-03-28,19.540000915527344,20.399999618530273,19.530000686645508,20.18000030517578,150200
2024-04-01,20.110000610351562,20.18000030517578,19.889999389648438,20.110000610351562,43500
2024-04-02,20.1200008392334,20.1200008392334,19.639999389648438,19.780000686645508,70300
2024-04-03,19.760000228881836,19.950000762939453,19.690000534057617,19.889999389648438,76300
2024-04-04,19.790000915527344,20.0,19.790000915527344,20.0,154600
2024-04-05,20.100000381469727,20.100000381469727,19.8700008392334,19.90999984741211,33900
2024-04-08,19.969999313354492,20.020000457763672,19.799999237060547,19.959999084472656,41500
2024-04-09,19.899999618530273,19.899999618530273,19.690000534057617,19.760000228881836,32000
2024-04-10,19.809999465942383,19.8700008392334,19.770000457763672,19.829999923706055,19600
2024-04-11,19.899999618530273,19.959999084472656,19.610000610351562,19.68000030517578,235000
2024-04-12,19.670000076293945,19.989999771118164,19.670000076293945,19.920000076293945,59900
2024-04-15,19.860000610351562,19.860000610351562,19.729999542236328,19.81999969482422,108800
2024-04-16,19.739999771118164,19.760000228881836,19.6200008392334,19.729999542236328,36200
2024-04-17,19.700000762939453,19.75,19.639999389648438,19.670000076293945,21800
2024-04-18,19.600000381469727,19.600000381469727,19.40999984741211,19.479999542236328,32300
2024-04-19,19.520000457763672,19.75,19.520000457763672,19.700000762939453,20000
2024-04-22,19.639999389648438,20.079999923706055,19.639999389648438,20.059999465942383,105700
2024-04-23,20.010000228881836,20.18000030517578,19.969999313354492,20.15999984741211,92200
2024-04-24,20.15999984741211,20.200000762939453,19.959999084472656,20.010000228881836,110500
2024-04-25,20.049999237060547,20.219999313354492,20.0,20.15999984741211,57900
2024-04-26,20.1200008392334,20.229999542236328,20.040000915527344,20.040000915527344,190000
2024-04-29,20.020000457763672,20.059999465942383,19.899999618530273,20.0,31600
2024-04-30,19.989999771118164,20.049999237060547,19.829999923706055,19.950000762939453,40300
2024-05-01,19.850000381469727,20.059999465942383,19.760000228881836,20.020000457763672,122000
2024-05-02,20.25,20.440000534057617,20.219999313354492,20.440000534057617,94600
2024-05-03,20.6299991607666,20.760000228881836,20.389999389648438,20.530000686645508,126100
2024-05-06,20.43000030517578,20.860000610351562,20.40999984741211,20.84000015258789,79900
2024-05-07,20.770000457763672,20.920000076293945,20.719999313354492,20.809999465942383,69400
2024-05-08,20.709999084472656,20.709999084472656,20.3799991607666,20.450000762939453,68900
2024-05-09,20.40999984741211,20.440000534057617,20.280000686645508,20.43000030517578,92800
2024-05-10,20.43000030517578,20.889999389648438,20.43000030517578,20.829999923706055,96300
2024-05-13,20.809999465942383,21.0,20.809999465942383,20.899999618530273,83900
2024-05-14,20.959999084472656,21.06999969482422,20.809999465942383,20.8700008392334,57300
2024-05-15,20.959999084472656,21.030000686645508,20.6200008392334,20.700000762939453,79900
2024-05-16,20.649999618530273,20.75,20.420000076293945,20.5,341400
2024-05-17,20.479999542236328,20.489999771118164,20.229999542236328,20.309999465942383,255200
2024-05-20,20.3799991607666,20.649999618530273,20.3799991607666,20.56999969482422,123900
2024-05-21,20.459999084472656,20.6200008392334,20.389999389648438,20.479999542236328,148100
2024-05-22,20.510000228881836,20.600000381469727,20.459999084472656,20.559999465942383,62200
2024-05-23,20.59000015258789,20.739999771118164,20.579999923706055,20.6299991607666,107100
2024-05-24,20.6299991607666,20.760000228881836,20.600000381469727,20.719999313354492,69600
2024-05-28,20.700000762939453,20.719999313354492,20.520000457763672,20.59000015258789,114100
2024-05-29,20.479999542236328,20.610000610351562,20.3700008392334,20.40999984741211,38900
2024-05-30,20.3700008392334,20.389999389648438,20.06999969482422,20.079999923706055,161900
2024-05-31,20.229999542236328,20.229999542236328,19.899999618530273,19.899999618530273,60400
2024-06-03,20.0,20.030000686645508,19.65999984741211,19.75,89700
2024-06-04,19.68000030517578,19.90999984741211,19.649999618530273,19.709999084472656,115100
2024-06-05,19.709999084472656,19.799999237060547,19.559999465942383,19.559999465942383,59300
2024-06-06,19.739999771118164,20.09000015258789,19.739999771118164,20.079999923706055,121300
2024-06-07,20.020000457763672,20.020000457763672,19.780000686645508,19.940000534057617,38000
2024-06-10,20.020000457763672,20.049999237060547,19.920000076293945,19.979999542236328,47300
2024-06-11,20.049999237060547,20.049999237060547,19.829999923706055,19.889999389648438,51300
2024-06-12,19.8799991607666,20.010000228881836,19.760000228881836,19.950000762939453,61900
2024-06-13,20.100000381469727,20.270000457763672,20.100000381469727,20.229999542236328,127400
2024-06-14,20.110000610351562,20.299999237060547,19.920000076293945,19.940000534057617,53600
2024-06-17,19.829999923706055,19.920000076293945,19.709999084472656,19.75,36000
2024-06-18,19.84000015258789,19.979999542236328,19.81999969482422,19.84000015258789,30000
2024-06-20,19.84000015258789,19.860000610351562,19.5,19.549999237060547,74100
2024-06-21,19.59000015258789,19.59000015258789,19.309999465942383,19.34000015258789,72100
2024-06-24,19.270000457763672,19.3700008392334,19.040000915527344,19.329999923706055,140900
2024-06-25,19.200000762939453,19.200000762939453,18.940000534057617,18.979999542236328,63600
2024-06-26,19.0,19.079999923706055,18.75,18.770000457763672,39500
2024-06-27,18.809999465942383,18.8700008392334,18.690000534057617,18.719999313354492,76500
2024-06-28,18.760000228881836,19.06999969482422,18.030000686645508,18.309999465942383,131400
2024-07-01,18.18000030517578,18.3799991607666,18.1200008392334,18.360000610351562,60300
2024-07-02,18.40999984741211,18.549999237060547,18.280000686645508,18.329999923706055,85300
2024-07-03,18.329999923706055,18.329999923706055,18.190000534057617,18.280000686645508,33800
2024-07-05,18.239999771118164,18.5,18.239999771118164,18.43000030517578,171100
2024-07-08,18.229999542236328,18.229999542236328,17.790000915527344,17.84000015258789,162200
2024-07-09,17.860000610351562,18.049999237060547,17.850000381469727,17.899999618530273,79600
2024-07-10,17.809999465942383,17.899999618530273,17.700000762939453,17.81999969482422,57400
2024-07-11,18.049999237060547,18.079999923706055,17.920000076293945,18.0,54500
2024-07-12,17.8700008392334,18.200000762939453,17.729999542236328,18.190000534057617,138100
2024-07-15,17.989999771118164,18.06999969482422,17.729999542236328,17.770000457763672,83500
2024-07-16,17.799999237060547,18.0,17.799999237060547,17.93000030517578,44900
2024-07-17,18.020000457763672,18.100000381469727,17.989999771118164,18.059999465942383,34500
2024-07-18,17.969999313354492,17.969999313354492,17.739999771118164,17.780000686645508,151200
2024-07-19,17.889999389648438,18.020000457763672,17.799999237060547,17.84000015258789,38500
2024-07-22,18.0,18.239999771118164,17.950000762939453,18.239999771118164,74600
2024-07-23,18.239999771118164,18.450000762939453,18.219999313354492,18.270000457763672,60600
2024-07-24,18.25,18.479999542236328,18.25,18.309999465942383,132300
2024-07-25,18.3700008392334,18.5,18.360000610351562,18.420000076293945,47600
2024-07-26,18.290000915527344,18.290000915527344,18.010000228881836,18.020000457763672,88700
2024-07-29,17.899999618530273,18.09000015258789,17.850000381469727,18.06999969482422,41700
2024-07-30,17.899999618530273,17.940000534057617,17.799999237060547,17.799999237060547,43600
2024-07-31,17.809999465942383,17.809999465942383,17.579999923706055,17.65999984741211,70000
2024-08-01,17.600000381469727,17.65999984741211,17.510000228881836,17.649999618530273,50300
2024-08-02,17.6299991607666,17.860000610351562,17.6299991607666,17.84000015258789,51100
2024-08-05,17.549999237060547,17.959999084472656,17.549999237060547,17.93000030517578,56600
2024-08-06,17.84000015258789,17.989999771118164,17.770000457763672,17.81999969482422,86700
2024-08-07,17.81999969482422,17.829999923706055,17.670000076293945,17.75,64300
2024-08-08,17.719999313354492,17.829999923706055,17.56999969482422,17.56999969482422,43300
2024-08-09,17.59000015258789,17.610000610351562,17.450000762939453,17.5,31000
2024-08-12,17.469999313354492,17.760000228881836,17.309999465942383,17.709999084472656,51900
2024-08-13,17.690000534057617,17.690000534057617,17.5,17.559999465942383,28700
2024-08-14,17.540000915527344,17.690000534057617,17.510000228881836,17.68000030517578,21800
2024-08-15,17.600000381469727,17.65999984741211,17.520000457763672,17.549999237060547,34200
2024-08-16,17.420000076293945,17.479999542236328,17.280000686645508,17.34000015258789,48100
2024-08-19,17.420000076293945,17.709999084472656,17.34000015258789,17.700000762939453,47400
2024-08-20,17.75,17.75,17.600000381469727,17.6299991607666,153000
2024-08-21,17.68000030517578,17.68000030517578,17.520000457763672,17.59000015258789,34400
2024-08-22,17.489999771118164,17.489999771118164,17.299999237060547,17.360000610351562,149500
2024-08-23,17.329999923706055,17.479999542236328,17.290000915527344,17.31999969482422,47500
2024-08-26,17.15999984741211,17.229999542236328,17.020000457763672,17.149999618530273,125500
2024-08-27,17.149999618530273,17.420000076293945,17.1299991607666,17.360000610351562,51900
2024-08-28,17.329999923706055,17.420000076293945,17.239999771118164,17.25,22000
2024-08-29,17.34000015258789,17.469999313354492,17.31999969482422,17.469999313354492,41100
2024-08-30,17.489999771118164,17.700000762939453,17.489999771118164,17.700000762939453,63700
2024-09-03,17.700000762939453,17.989999771118164,17.700000762939453,17.959999084472656,74800
2024-09-04,18.0,18.170000076293945,17.969999313354492,18.15999984741211,206800
2024-09-05,18.0,18.06999969482422,17.93000030517578,18.040000915527344,44100
2024-09-06,18.15999984741211,18.239999771118164,17.860000610351562,17.889999389648438,66100
2024-09-09,17.899999618530273,17.959999084472656,17.81999969482422,17.93000030517578,80800
2024-09-10,17.979999542236328,17.979999542236328,17.81999969482422,17.850000381469727,44800
2024-09-11,17.950000762939453,17.950000762939453,17.719999313354492,17.899999618530273,41400
2024-09-12,17.989999771118164,17.989999771118164,17.549999237060547,17.950000762939453,45800
2024-09-13,18.09000015258789,18.190000534057617,17.969999313354492,18.15999984741211,248400
2024-09-16,18.020000457763672,18.110000610351562,17.959999084472656,18.09000015258789,48000
2024-09-17,18.1200008392334,18.18000030517578,18.010000228881836,18.15999984741211,56000
2024-09-18,18.18000030517578,18.229999542236328,18.110000610351562,18.110000610351562,31600
2024-09-19,18.079999923706055,18.079999923706055,17.8799991607666,17.920000076293945,109300
2024-09-20,17.920000076293945,17.920000076293945,17.729999542236328,17.739999771118164,137900
2024-09-23,17.950000762939453,18.190000534057617,17.950000762939453,18.170000076293945,72900
2024-09-24,18.270000457763672,18.350000381469727,18.079999923706055,18.170000076293945,43600
2024-09-25,18.170000076293945,18.239999771118164,18.09000015258789,18.229999542236328,60400
2024-09-26,18.290000915527344,18.329999923706055,18.1299991607666,18.149999618530273,65300
2024-09-27,18.139999389648438,18.329999923706055,18.100000381469727,18.270000457763672,42600
2024-09-30,18.25,18.610000610351562,18.239999771118164,18.489999771118164,94400
2024-10-01,18.399999618530273,18.780000686645508,18.399999618530273,18.670000076293945,60600
2024-10-02,18.770000457763672,18.850000381469727,18.700000762939453,18.780000686645508,81900
2024-10-03,18.709999084472656,18.760000228881836,18.600000381469727,18.639999389648438,59300
2024-10-04,18.579999923706055,18.579999923706055,18.420000076293945,18.469999313354492,68000
2024-10-07,18.469999313354492,18.559999465942383,18.399999618530273,18.549999237060547,30100
2024-10-08,18.450000762939453,18.530000686645508,18.309999465942383,18.3799991607666,155800
2024-10-09,18.350000381469727,18.440000534057617,18.34000015258789,18.3700008392334,56600
2024-10-10,18.329999923706055,18.40999984741211,18.260000228881836,18.299999237060547,52500
2024-10-11,18.280000686645508,18.399999618530273,18.18000030517578,18.229999542236328,66100
2024-10-14,18.079999923706055,18.09000015258789,17.81999969482422,17.829999923706055,94600
2024-10-15,17.719999313354492,17.75,17.559999465942383,17.56999969482422,72500
2024-10-16,17.670000076293945,17.770000457763672,17.600000381469727,17.700000762939453,175200
2024-10-17,17.6200008392334,17.729999542236328,17.450000762939453,17.690000534057617,101900
2024-10-18,17.770000457763672,17.770000457763672,17.549999237060547,17.579999923706055,68000
2024-10-21,17.56999969482422,17.809999465942383,17.56999969482422,17.700000762939453,75000
2024-10-22,17.690000534057617,17.969999313354492,17.690000534057617,17.940000534057617,102500
2024-10-23,17.959999084472656,18.100000381469727,17.899999618530273,18.059999465942383,78300
2024-10-24,18.15999984741211,18.209999084472656,18.059999465942383,18.149999618530273,107100
2024-10-25,18.09000015258789,18.09000015258789,17.93000030517578,17.959999084472656,68800
2024-10-28,17.93000030517578,17.93000030517578,17.780000686645508,17.809999465942383,44800
2024-10-29,17.81999969482422,17.940000534057617,17.81999969482422,17.899999618530273,34000
2024-10-30,17.860000610351562,17.90999984741211,17.809999465942383,17.850000381469727,23300
2024-10-31,17.829999923706055,17.940000534057617,17.829999923706055,17.889999389648438,50800
2024-11-01,17.93000030517578,18.040000915527344,17.889999389648438,17.950000762939453,48400
2024-11-04,17.979999542236328,18.06999969482422,17.90999984741211,17.93000030517578,61600
2024-11-05,18.010000228881836,18.059999465942383,17.959999084472656,18.030000686645508,39800
2024-11-06,17.850000381469727,18.299999237060547,17.850000381469727,18.260000228881836,68100
2024-11-07,18.309999465942383,18.389999389648438,18.15999984741211,18.3799991607666,67400
2024-11-08,18.399999618530273,18.56999969482422,18.31999969482422,18.479999542236328,78900
2024-11-11,18.389999389648438,18.420000076293945,18.219999313354492,18.350000381469727,78300
2024-11-12,18.389999389648438,18.399999618530273,18.18000030517578,18.25,26000
2024-11-13,18.209999084472656,18.270000457763672,18.06999969482422,18.1299991607666,40400
2024-11-14,18.100000381469727,18.100000381469727,17.8700008392334,17.920000076293945,51300
2024-11-15,17.899999618530273,18.149999618530273,17.889999389648438,18.06999969482422,48000
2024-11-18,18.0,18.229999542236328,18.0,18.209999084472656,42500
2024-11-19,18.219999313354492,18.299999237060547,18.1299991607666,18.15999984741211,29800
2024-11-20,18.09000015258789,18.299999237060547,18.059999465942383,18.290000915527344,26100
2024-11-21,18.25,18.25,18.030000686645508,18.079999923706055,34700
2024-11-22,18.149999618530273,18.15999984741211,18.020000457763672,18.06999969482422,24500
2024-11-25,17.969999313354492,18.06999969482422,17.899999618530273,17.920000076293945,27900
2024-11-26,17.920000076293945,17.920000076293945,17.690000534057617,17.770000457763672,70200
2024-11-27,17.780000686645508,17.84000015258789,17.729999542236328,17.739999771118164,29900
2024-11-29,17.709999084472656,17.899999618530273,17.709999084472656,17.8700008392334,10000
2024-12-02,17.760000228881836,17.979999542236328,17.760000228881836,17.920000076293945,15500
2024-12-03,17.969999313354492,17.989999771118164,17.829999923706055,17.8799991607666,39200
2024-12-04,17.780000686645508,17.889999389648438,17.760000228881836,17.760000228881836,23700
2024-12-05,17.75,18.0,17.75,18.0,28100
2024-12-06,18.0,18.190000534057617,18.0,18.18000030517578,44500
2024-12-09,18.18000030517578,18.239999771118164,18.110000610351562,18.239999771118164,27100
2024-12-10,18.219999313354492,18.5,18.219999313354492,18.5,40300
2024-12-11,18.5,18.579999923706055,18.469999313354492,18.479999542236328,49200
2024-12-12,18.459999084472656,18.479999542236328,18.31999969482422,18.3799991607666,50100
2024-12-13,18.260000228881836,18.329999923706055,18.190000534057617,18.260000228881836,49100
2024-12-16,18.360000610351562,18.360000610351562,18.260000228881836,18.360000610351562,55500
2024-12-17,18.260000228881836,18.309999465942383,18.18000030517578,18.280000686645508,114600
2024-12-18,18.280000686645508,18.350000381469727,18.0,18.030000686645508,215100
2024-12-19,18.0,18.139999389648438,17.940000534057617,18.09000015258789,44300
2024-12-20,18.149999618530273,18.34000015258789,18.149999618530273,18.260000228881836,66500
2024-12-23,18.389999389648438,18.389999389648438,18.260000228881836,18.3700008392334,56400
2024-12-24,18.3700008392334,18.389999389648438,18.329999923706055,18.360000610351562,20400
2024-12-26,18.440000534057617,18.639999389648438,18.399999618530273,18.6299991607666,62100
2024-12-27,18.559999465942383,18.639999389648438,18.559999465942383,18.56999969482422,39300
2024-12-30,18.75,18.780000686645508,18.440000534057617,18.579999923706055,78000
2024-12-31,18.59000015258789,18.799999237060547,18.59000015258789,18.770000457763672,51300
2025-01-02,18.739999771118164,18.889999389648438,18.700000762939453,18.889999389648438,73700
2025-01-03,18.760000228881836,18.760000228881836,18.469999313354492,18.520000457763672,144900
2025-01-06,18.780000686645508,18.860000610351562,18.729999542236328,18.780000686645508,75300
2025-01-07,18.6299991607666,18.81999969482422,18.600000381469727,18.780000686645508,44500
2025-01-08,18.68000030517578,18.780000686645508,18.649999618530273,18.649999618530273,40600
2025-01-10,18.729999542236328,19.280000686645508,18.729999542236328,19.229999542236328,272100
2025-01-13,19.309999465942383,19.510000228881836,19.299999237060547,19.5,218500
2025-01-14,19.450000762939453,19.6299991607666,19.399999618530273,19.43000030517578,57100
2025-01-15,19.520000457763672,19.559999465942383,19.5,19.549999237060547,85700
2025-01-16,19.360000610351562,19.43000030517578,19.25,19.280000686645508,180300
2025-01-17,19.420000076293945,19.649999618530273,19.3799991607666,19.6200008392334,82300
2025-01-21,19.709999084472656,19.889999389648438,19.600000381469727,19.860000610351562,106700
2025-01-22,19.860000610351562,19.93000030517578,19.6299991607666,19.700000762939453,86900
2025-01-23,19.700000762939453,20.059999465942383,19.549999237060547,19.90999984741211,128200
2025-01-24,19.799999237060547,19.920000076293945,19.760000228881836,19.760000228881836,87400
2025-01-27,19.610000610351562,19.690000534057617,19.479999542236328,19.6299991607666,79300
2025-01-28,19.760000228881836,19.940000534057617,19.729999542236328,19.790000915527344,63400
2025-01-29,19.950000762939453,20.190000534057617,19.950000762939453,20.18000030517578,77000
2025-01-30,20.100000381469727,20.100000381469727,19.969999313354492,20.049999237060547,49300
2025-01-31,19.719999313354492,19.90999984741211,19.610000610351562,19.790000915527344,107300
2025-02-03,19.510000228881836,20.059999465942383,19.5,19.989999771118164,75300
2025-02-04,20.040000915527344,20.229999542236328,19.989999771118164,20.149999618530273,98800
2025-02-05,20.170000076293945,20.200000762939453,20.040000915527344,20.170000076293945,80200
2025-02-06,20.1299991607666,20.290000915527344,19.940000534057617,20.280000686645508,285600
2025-02-07,20.18000030517578,20.18000030517578,19.950000762939453,19.969999313354492,210100
2025-02-10,20.059999465942383,20.190000534057617,20.0,20.170000076293945,52900
2025-02-11,20.25,20.350000381469727,19.950000762939453,20.010000228881836,68900
2025-02-12,20.030000686645508,20.25,20.010000228881836,20.200000762939453,115100
2025-02-13,20.149999618530273,20.270000457763672,20.1200008392334,20.219999313354492,80700
2025-02-14,20.219999313354492,20.43000030517578,20.219999313354492,20.31999969482422,56300
2025-02-18,20.389999389648438,20.65999984741211,20.389999389648438,20.600000381469727,168200
2025-02-19,20.600000381469727,20.690000534057617,20.420000076293945,20.469999313354492,70400
2025-02-20,20.610000610351562,20.65999984741211,20.5,20.540000915527344,28800
2025-02-21,20.43000030517578,20.530000686645508,20.229999542236328,20.239999771118164,63000
2025-02-24,20.1299991607666,20.239999771118164,19.940000534057617,19.969999313354492,148800
2025-02-25,19.84000015258789,19.979999542236328,19.709999084472656,19.940000534057617,236700
2025-02-26,19.969999313354492,20.110000610351562,19.829999923706055,19.8700008392334,89700
2025-02-27,19.790000915527344,19.809999465942383,19.43000030517578,19.43000030517578,94400
2025-02-28,19.5,19.5,19.049999237060547,19.06999969482422,122300
2025-03-03,19.0,19.09000015258789,18.6299991607666,18.68000030517578,252000
2025-03-04,18.420000076293945,18.639999389648438,18.209999084472656,18.520000457763672,218200
2025-03-05,18.56999969482422,18.709999084472656,18.360000610351562,18.649999618530273,80000
2025-03-06,18.639999389648438,19.15999984741211,18.459999084472656,18.8799991607666,132700
2025-03-07,18.889999389648438,19.110000610351562,18.770000457763672,19.06999969482422,87300
2025-03-10,19.110000610351562,19.239999771118164,19.0,19.18000030517578,69100
2025-03-11,19.209999084472656,19.329999923706055,19.040000915527344,19.059999465942383,43900
2025-03-12,18.940000534057617,18.950000762939453,18.600000381469727,18.780000686645508,76200
2025-03-13,18.8700008392334,19.059999465942383,18.8700008392334,18.889999389648438,36000
2025-03-14,18.93000030517578,18.93000030517578,18.75,18.829999923706055,23300
2025-03-17,18.940000534057617,19.020000457763672,18.8799991607666,18.959999084472656,49700
2025-03-18,19.030000686645508,19.030000686645508,18.81999969482422,18.889999389648438,89600
2025-03-19,18.829999923706055,18.969999313354492,18.829999923706055,18.8700008392334,199700
2025-03-20,18.920000076293945,19.020000457763672,18.90999984741211,18.979999542236328,15900
2025-03-21,18.979999542236328,19.059999465942383,18.829999923706055,18.8799991607666,44500
2025-03-24,18.899999618530273,18.93000030517578,18.790000915527344,18.93000030517578,95600
2025-03-25,18.799999237060547,18.799999237060547,18.709999084472656,18.770000457763672,48800
2025-03-26,18.799999237060547,18.799999237060547,18.510000228881836,18.559999465942383,50000
2025-03-27,18.489999771118164,18.520000457763672,18.360000610351562,18.510000228881836,41300
2025-03-28,18.360000610351562,18.489999771118164,18.209999084472656,18.459999084472656,39600
2025-03-31,18.510000228881836,18.579999923706055,18.170000076293945,18.559999465942383,77800
2025-04-01,18.670000076293945,18.790000915527344,18.670000076293945,18.719999313354492,67400
2025-04-02,18.600000381469727,18.760000228881836,18.549999237060547,18.700000762939453,46400
2025-04-03,18.489999771118164,18.780000686645508,18.399999618530273,18.68000030517578,91000
2025-04-04,18.489999771118164,18.780000686645508,18.3700008392334,18.739999771118164,52700
2025-04-07,18.559999465942383,18.8799991607666,18.559999465942383,18.719999313354492,103900
2025-04-08,18.81999969482422,18.93000030517578,18.709999084472656,18.739999771118164,53400
2025-04-09,18.899999618530273,19.049999237060547,18.75,19.049999237060547,111000
2025-04-10,19.010000228881836,19.299999237060547,18.979999542236328,19.18000030517578,132700
2025-04-11,19.3799991607666,19.639999389648438,19.309999465942383,19.579999923706055,339500
2025-04-14,19.6299991607666,19.700000762939453,19.420000076293945,19.420000076293945,185400
2025-04-15,19.579999923706055,19.649999618530273,19.440000534057617,19.5,142800
2025-04-16,19.65999984741211,19.709999084472656,19.549999237060547,19.579999923706055,42200
2025-04-17,19.6200008392334,19.68000030517578,19.530000686645508,19.579999923706055,59100
2025-04-21,19.760000228881836,19.760000228881836,19.489999771118164,19.510000228881836,61100
2025-04-22,19.34000015258789,19.3700008392334,19.200000762939453,19.229999542236328,109300
2025-04-23,19.079999923706055,19.15999984741211,19.010000228881836,19.09000015258789,48200
2025-04-24,19.100000381469727,19.190000534057617,19.049999237060547,19.1299991607666,37300
2025-04-25,19.170000076293945,19.239999771118164,19.110000610351562,19.170000076293945,122400
2025-04-28,18.899999618530273,19.100000381469727,18.81999969482422,18.979999542236328,78600
2025-04-29,18.959999084472656,19.020000457763672,18.649999618530273,18.649999618530273,69800
2025-04-30,18.600000381469727,18.8700008392334,18.600000381469727,18.739999771118164,56300
2025-05-01,18.8700008392334,18.8700008392334,18.639999389648438,18.780000686645508,88100
2025-05-02,18.850000381469727,18.989999771118164,18.760000228881836,18.809999465942383,52300
2025-05-05,18.719999313354492,18.75,18.360000610351562,18.3700008392334,89700
2025-05-06,18.420000076293945,18.440000534057617,18.299999237060547,18.3700008392334,100300
2025-05-07,18.489999771118164,18.559999465942383,18.229999542236328,18.270000457763672,182100
2025-05-08,18.299999237060547,18.299999237060547,18.020000457763672,18.15999984741211,41700
2025-05-09,18.200000762939453,18.420000076293945,18.18000030517578,18.239999771118164,145000
2025-05-12,18.450000762939453,18.600000381469727,18.299999237060547,18.299999237060547,121600
2025-05-13,18.260000228881836,18.290000915527344,18.110000610351562,18.18000030517578,34600
2025-05-14,18.09000015258789,18.229999542236328,18.06999969482422,18.1299991607666,52200
2025-05-15,18.209999084472656,18.209999084472656,18.0,18.110000610351562,52400
2025-05-16,18.040000915527344,18.09000015258789,17.899999618530273,17.940000534057617,81200
2025-05-19,18.059999465942383,18.260000228881836,17.979999542236328,18.190000534057617,86100
2025-05-20,18.399999618530273,18.5,18.34000015258789,18.5,84600
2025-05-21,18.540000915527344,18.739999771118164,18.530000686645508,18.709999084472656,43100
2025-05-22,18.700000762939453,18.739999771118164,18.56999969482422,18.610000610351562,25500
2025-05-23,18.6299991607666,18.6299991607666,18.459999084472656,18.520000457763672,23000
2025-05-27,18.5,18.639999389648438,18.329999923706055,18.3799991607666,36400
2025-05-28,18.43000030517578,18.59000015258789,18.239999771118164,18.239999771118164,25500
2025-05-29,18.200000762939453,18.299999237060547,18.110000610351562,18.15999984741211,34300
2025-05-30,18.209999084472656,18.309999465942383,18.040000915527344,18.1200008392334,23800
2025-06-02,18.170000076293945,18.25,18.0,18.020000457763672,134100
2025-06-03,18.079999923706055,18.219999313354492,18.06999969482422,18.209999084472656,46400
2025-06-04,18.299999237060547,18.399999618530273,18.200000762939453,18.3799991607666,36100
2025-06-05,18.3799991607666,18.549999237060547,18.3700008392334,18.5,42800
2025-06-06,18.530000686645508,18.6200008392334,18.399999618530273,18.6200008392334,67400
2025-06-09,18.459999084472656,18.530000686645508,18.190000534057617,18.260000228881836,81500
2025-06-10,18.229999542236328,18.299999237060547,18.110000610351562,18.270000457763672,25700
2025-06-11,18.40999984741211,18.489999771118164,18.229999542236328,18.260000228881836,36500
2025-06-12,18.360000610351562,18.3799991607666,18.200000762939453,18.309999465942383,21800
2025-06-13,18.219999313354492,18.440000534057617,18.219999313354492,18.389999389648438,54200
2025-06-16,18.229999542236328,18.239999771118164,18.059999465942383,18.09000015258789,62700
2025-06-17,18.149999618530273,18.299999237060547,18.149999618530273,18.229999542236328,25400
2025-06-18,18.170000076293945,18.489999771118164,18.170000076293945,18.399999618530273,42600
2025-06-20,18.440000534057617,18.489999771118164,18.290000915527344,18.34000015258789,24900
2025-06-23,18.219999313354492,18.219999313354492,17.950000762939453,17.959999084472656,50000
2025-06-24,17.940000534057617,17.989999771118164,17.770000457763672,17.84000015258789,89300
2025-06-25,17.889999389648438,17.889999389648438,17.530000686645508,17.600000381469727,78400
2025-06-26,17.670000076293945,17.670000076293945,17.510000228881836,17.559999465942383,68100
2025-06-27,17.700000762939453,17.799999237060547,17.59000015258789,17.719999313354492,20900
2025-06-30,17.639999389648438,17.809999465942383,17.6200008392334,17.700000762939453,50600
2025-07-01,17.549999237060547,17.690000534057617,17.239999771118164,17.579999923706055,42300
2025-07-02,17.520000457763672,18.020000457763672,17.459999084472656,18.010000228881836,59600
2025-07-03,18.1299991607666,18.270000457763672,18.110000610351562,18.15999984741211,33600
2025-07-07,17.690000534057617,17.829999923706055,17.520000457763672,17.540000915527344,74900
2025-07-08,17.459999084472656,17.489999771118164,17.290000915527344,17.34000015258789,57900
2025-07-09,17.34000015258789,17.389999389648438,17.260000228881836,17.389999389648438,40600
2025-07-10,17.34000015258789,17.399999618530273,17.270000457763672,17.389999389648438,23500
2025-07-11,17.360000610351562,17.40999984741211,17.209999084472656,17.270000457763672,39500
2025-07-14,17.350000381469727,17.459999084472656,17.299999237060547,17.459999084472656,32100
2025-07-15,17.299999237060547,17.649999618530273,17.25,17.510000228881836,23700
2025-07-16,17.6200008392334,17.690000534057617,17.559999465942383,17.6299991607666,13900
2025-07-17,17.729999542236328,17.739999771118164,17.5,17.549999237060547,46200
2025-07-18,17.65999984741211,17.860000610351562,17.65999984741211,17.809999465942383,26800
2025-07-21,17.709999084472656,17.799999237060547,17.520000457763672,17.579999923706055,54000
2025-07-22,17.469999313354492,17.56999969482422,17.459999084472656,17.459999084472656,23800
2025-07-23,17.520000457763672,17.520000457763672,17.420000076293945,17.469999313354492,26100
2025-07-24,17.489999771118164,17.59000015258789,17.489999771118164,17.56999969482422,13000
2025-07-25,17.479999542236328,17.530000686645508,17.459999084472656,17.489999771118164,26900
2025-07-28,17.450000762939453,17.469999313354492,17.290000915527344,17.329999923706055,32300
2025-07-29,17.290000915527344,17.299999237060547,17.15999984741211,17.200000762939453,34000
2025-07-30,17.200000762939453,17.350000381469727,17.149999618530273,17.25,21700
2025-07-31,17.149999618530273,17.31999969482422,17.110000610351562,17.260000228881836,18300
2025-08-01,17.25,17.299999237060547,17.170000076293945,17.170000076293945,10500
2025-08-04,17.15999984741211,17.219999313354492,17.079999923706055,17.1200008392334,21900
2025-08-05,17.100000381469727,17.100000381469727,16.899999618530273,16.899999618530273,103800
2025-08-06,16.920000076293945,17.030000686645508,16.719999313354492,16.920000076293945,60700
2025-08-07,17.030000686645508,17.09000015258789,16.989999771118164,17.079999923706055,46300
2025-08-08,17.1200008392334,17.18000030517578,17.0,17.040000915527344,33600
2025-08-11,17.100000381469727,17.18000030517578,17.100000381469727,17.139999389648438,20400
2025-08-12,16.989999771118164,17.020000457763672,16.610000610351562,16.709999084472656,70400
2025-08-13,16.81999969482422,16.850000381469727,16.670000076293945,16.799999237060547,41700
2025-08-14,16.65999984741211,16.84000015258789,16.649999618530273,16.770000457763672,21700
2025-08-15,16.899999618530273,17.100000381469727,16.860000610351562,17.09000015258789,51900
2025-08-18,16.979999542236328,17.149999618530273,16.979999542236328,17.100000381469727,318700
2025-08-19,17.0,17.100000381469727,16.850000381469727,16.989999771118164,39600
2025-08-20,17.0,17.09000015258789,17.0,17.06999969482422,41400
2025-08-21,17.149999618530273,17.360000610351562,17.100000381469727,17.309999465942383,364500
2025-08-22,17.299999237060547,17.350000381469727,17.25,17.299999237060547,66800
2025-08-25,17.3700008392334,17.469999313354492,17.270000457763672,17.350000381469727,39900
2025-08-26,17.280000686645508,17.290000915527344,17.170000076293945,17.219999313354492,61500
2025-08-27,17.170000076293945,17.170000076293945,17.09000015258789,17.100000381469727,43700
2025-08-28,17.100000381469727,17.280000686645508,17.020000457763672,17.260000228881836,77700
2025-08-29,17.280000686645508,17.600000381469727,17.280000686645508,17.56999969482422,129300
2025-09-02,17.489999771118164,17.739999771118164,17.43000030517578,17.719999313354492,127500
2025-09-03,17.6299991607666,17.739999771118164,17.479999542236328,17.559999465942383,90600
2025-09-04,17.530000686645508,17.649999618530273,17.3799991607666,17.639999389648438,47800
2025-09-05,17.690000534057617,17.75,17.510000228881836,17.530000686645508,41200
2025-09-08,17.5,17.670000076293945,17.450000762939453,17.65999984741211,70600
2025-09-09,17.549999237060547,17.670000076293945,17.549999237060547,17.579999923706055,30000
2025-09-10,17.559999465942383,17.600000381469727,17.420000076293945,17.469999313354492,50500
2025-09-11,17.559999465942383,17.65999984741211,17.510000228881836,17.600000381469727,24100
2025-09-12,17.6299991607666,17.959999084472656,17.530000686645508,17.899999618530273,98900
2025-09-15,17.850000381469727,17.920000076293945,17.75,17.780000686645508,230400
2025-09-16,17.889999389648438,18.0,17.860000610351562,17.959999084472656,182900
2025-09-17,18.0,18.020000457763672,17.84000015258789,17.8799991607666,103700
2025-09-18,17.8700008392334,17.8700008392334,17.739999771118164,17.739999771118164,48900
2025-09-19,17.799999237060547,17.899999618530273,17.670000076293945,17.739999771118164,34300
2025-09-22,17.59000015258789,17.709999084472656,17.520000457763672,17.610000610351562,69200
2025-09-23,17.6200008392334,17.770000457763672,17.6200008392334,17.75,32700
2025-09-24,17.809999465942383,17.84000015258789,17.690000534057617,17.719999313354492,50300
2025-09-25,17.829999923706055,17.850000381469727,17.700000762939453,17.719999313354492,60500
2025-09-26,17.690000534057617,17.690000534057617,17.600000381469727,17.6200008392334,56100
2025-09-29,17.56999969482422,17.65999984741211,17.540000915527344,17.6299991607666,46800
2025-09-30,17.549999237060547,17.56999969482422,17.40999984741211,17.450000762939453,59800
2025-10-01,17.31999969482422,17.600000381469727,17.299999237060547,17.549999237060547,49500
2025-10-02,17.5,17.709999084472656,17.489999771118164,17.670000076293945,97300
2025-10-03,17.649999618530273,17.709999084472656,17.59000015258789,17.610000610351562,43900
2025-10-06,17.600000381469727,17.649999618530273,17.510000228881836,17.600000381469727,31900
2025-10-07,17.59000015258789,17.65999984741211,17.510000228881836,17.510000228881836,20100
2025-10-08,17.56999969482422,17.600000381469727,17.540000915527344,17.579999923706055,40100
2025-10-09,17.530000686645508,17.56999969482422,17.450000762939453,17.450000762939453,33200
2025-10-10,17.40999984741211,17.40999984741211,17.260000228881836,17.299999237060547,85200
2025-10-13,17.270000457763672,17.31999969482422,17.219999313354492,17.219999313354492,60100
2025-10-14,17.190000534057617,17.299999237060547,17.190000534057617,17.260000228881836,44800
2025-10-15,17.260000228881836,17.450000762939453,17.229999542236328,17.420000076293945,30800
2025-10-16,17.389999389648438,17.559999465942383,17.3799991607666,17.510000228881836,40600
2025-10-17,17.59000015258789,17.610000610351562,17.520000457763672,17.540000915527344,27600
2025-10-20,17.56999969482422,17.579999923706055,17.469999313354492,17.56999969482422,29400
2025-10-21,17.510000228881836,17.549999237060547,17.40999984741211,17.459999084472656,46200
2025-10-22,17.489999771118164,17.540000915527344,17.440000534057617,17.530000686645508,71700
2025-10-23,17.530000686645508,17.719999313354492,17.469999313354492,17.670000076293945,102800
2025-10-24,17.65999984741211,17.68000030517578,17.59000015258789,17.6200008392334,73200
2025-10-27,17.84000015258789,17.959999084472656,17.770000457763672,17.8700008392334,95000
2025-10-28,17.959999084472656,18.09000015258789,17.84000015258789,17.90999984741211,152300
2025-10-29,17.829999923706055,17.950000762939453,17.81999969482422,17.920000076293945,34200
2025-10-30,17.889999389648438,17.899999618530273,17.719999313354492,17.829999923706055,45500
2025-10-31,17.75,17.850000381469727,17.68000030517578,17.790000915527344,61600
2025-11-03,17.889999389648438,17.989999771118164,17.729999542236328,17.969999313354492,85000
2025-11-04,17.84000015258789,17.8799991607666,17.799999237060547,17.8700008392334,38300
2025-11-05,17.889999389648438,18.049999237060547,17.889999389648438,18.049999237060547,50100
2025-11-06,17.979999542236328,17.979999542236328,17.799999237060547,17.829999923706055,51900
2025-11-07,17.81999969482422,17.8700008392334,17.75,17.770000457763672,39300
2025-11-10,17.850000381469727,17.920000076293945,17.75,17.8799991607666,25000
2025-11-11,17.770000457763672,18.020000457763672,17.770000457763672,18.010000228881836,29700
2025-11-12,17.969999313354492,18.059999465942383,17.940000534057617,18.030000686645508,47900
2025-11-13,18.079999923706055,18.290000915527344,18.020000457763672,18.270000457763672,95100
2025-11-14,18.25,18.290000915527344,17.850000381469727,17.899999618530273,98800
2025-11-17,17.920000076293945,18.100000381469727,17.920000076293945,18.020000457763672,91700
2025-11-18,18.030000686645508,18.100000381469727,17.969999313354492,18.020000457763672,82500
2025-11-19,18.0,18.0,17.729999542236328,17.75,63100
2025-11-20,17.809999465942383,17.809999465942383,17.59000015258789,17.600000381469727,89600
2025-11-21,17.549999237060547,17.649999618530273,17.520000457763672,17.600000381469727,41300
2025-11-24,17.549999237060547,17.649999618530273,17.5,17.59000015258789,44300
2025-11-25,17.6200008392334,17.690000534057617,17.600000381469727,17.639999389648438,27900
2025-11-26,17.75,17.940000534057617,17.700000762939453,17.940000534057617,36400
2025-11-28,17.920000076293945,18.020000457763672,17.84000015258789,17.969999313354492,44700
2025-12-01,17.899999618530273,18.010000228881836,17.8700008392334,17.90999984741211,22400
2025-12-02,17.889999389648438,18.1299991607666,17.81999969482422,18.049999237060547,31000
2025-12-03,17.979999542236328,17.979999542236328,17.809999465942383,17.809999465942383,82100
2025-12-04,17.8799991607666,17.940000534057617,17.760000228881836,17.889999389648438,72700
2025-12-05,17.8700008392334,17.950000762939453,17.850000381469727,17.850000381469727,78600
2025-12-08,17.8700008392334,17.940000534057617,17.790000915527344,17.84000015258789,13600
2025-12-09,17.829999923706055,18.0,17.829999923706055,17.950000762939453,26600
2025-12-10,17.93000030517578,17.93000030517578,17.809999465942383,17.829999923706055,21100
2025-12-11,17.93000030517578,17.959999084472656,17.850000381469727,17.899999618530273,51700
2025-12-12,17.860000610351562,17.920000076293945,17.75,17.75,25400
2025-12-15,17.719999313354492,17.75,17.610000610351562,17.700000762939453,63400
2025-12-16,17.690000534057617,17.690000534057617,17.559999465942383,17.59000015258789,44500
2025-12-17,17.649999618530273,17.729999542236328,17.6200008392334,17.709999084472656,31300
2025-12-18,17.75,17.8700008392334,17.75,17.84000015258789,71200
2025-12-19,17.860000610351562,17.860000610351562,17.780000686645508,17.790000915527344,40200
2025-12-22,17.93000030517578,17.940000534057617,17.8799991607666,17.889999389648438,70100
2025-12-23,17.899999618530273,17.969999313354492,17.899999618530273,17.93000030517578,30100
2025-12-24,18.010000228881836,18.09000015258789,17.989999771118164,18.06999969482422,40200
2025-12-26,18.06999969482422,18.1299991607666,18.059999465942383,18.100000381469727,21500
2025-12-29,17.989999771118164,17.989999771118164,17.799999237060547,17.81999969482422,94000
2025-12-30,17.84000015258789,17.84000015258789,17.719999313354492,17.729999542236328,39900
2025-12-31,17.719999313354492,17.780000686645508,17.700000762939453,17.729999542236328,71700
2026-01-02,17.719999313354492,17.719999313354492,17.59000015258789,17.6299991607666,36400
2026-01-05,17.719999313354492,17.8799991607666,17.719999313354492,17.860000610351562,57600
2026-01-06,17.84000015258789,17.950000762939453,17.790000915527344,17.809999465942383,32200
2026-01-07,17.90999984741211,17.93000030517578,17.860000610351562,17.90999984741211,24100
2026-01-08,17.899999618530273,17.989999771118164,17.899999618530273,17.950000762939453,74300
2026-01-09,17.8799991607666,17.979999542236328,17.8700008392334,17.889999389648438,33300
2026-01-12,17.989999771118164,18.010000228881836,17.100000381469727,17.149999618530273,169700
2026-01-13,17.030000686645508,17.139999389648438,17.0,17.0,60600
2026-01-14,17.149999618530273,17.15999984741211,17.020000457763672,17.09000015258789,44900
2026-01-15,17.1299991607666,17.139999389648438,17.010000228881836,17.049999237060547,45400
2026-01-16,17.059999465942383,17.219999313354492,17.059999465942383,17.18000030517578,28400
2026-01-20,17.149999618530273,17.229999542236328,17.110000610351562,17.18000030517578,43200
2026-01-21,17.270000457763672,17.280000686645508,17.110000610351562,17.149999618530273,19300
2026-01-22,17.15999984741211,17.209999084472656,17.1200008392334,17.190000534057617,62300
2026-01-23,17.290000915527344,17.43000030517578,17.25,17.420000076293945,73400
2026-01-26,17.389999389648438,17.399999618530273,17.329999923706055,17.350000381469727,58200
2026-01-27,17.40999984741211,17.40999984741211,17.280000686645508,17.31999969482422,38500
2026-01-28,17.399999618530273,17.510000228881836,17.399999618530273,17.43000030517578,88300
2026-01-29,17.489999771118164,17.59000015258789,17.420000076293945,17.5,80300
2026-01-30,17.399999618530273,17.479999542236328,17.25,17.479999542236328,54900
2026-02-02,17.329999923706055,17.329999923706055,17.219999313354492,17.280000686645508,47800
2026-02-03,17.3700008392334,17.3799991607666,17.309999465942383,17.3700008392334,49300
2026-02-04,17.350000381469727,17.520000457763672,17.280000686645508,17.389999389648438,79000
2026-02-05,17.3799991607666,17.6200008392334,17.350000381469727,17.600000381469727,57100
2026-02-06,17.56999969482422,17.6299991607666,17.43000030517578,17.5,87500
2026-02-09,17.43000030517578,17.450000762939453,17.350000381469727,17.420000076293945,24000
2026-02-10,17.450000762939453,17.459999084472656,17.40999984741211,17.459999084472656,37900
2026-02-11,17.40999984741211,17.5,17.360000610351562,17.450000762939453,58300
2026-02-12,17.5,17.639999389648438,17.5,17.6200008392334,70500
2026-02-13,17.600000381469727,17.65999984741211,17.579999923706055,17.649999618530273,39000
2026-02-17,17.5,17.520000457763672,17.420000076293945,17.450000762939453,48400
2026-02-18,17.459999084472656,17.489999771118164,17.43000030517578,17.440000534057617,26000
2026-02-19,17.489999771118164,17.489999771118164,17.389999389648438,17.489999771118164,90400
2026-02-20,17.530000686645508,17.6299991607666,17.450000762939453,17.6200008392334,107500
2026-02-23,17.549999237060547,17.790000915527344,17.549999237060547,17.6200008392334,102300
2026-02-24,17.56999969482422,17.6200008392334,17.530000686645508,17.59000015258789,77500
2026-02-25,17.579999923706055,17.709999084472656,17.559999465942383,17.700000762939453,76600
2026-02-26,17.75,17.799999237060547,17.6299991607666,17.739999771118164,93900
2026-02-27,17.889999389648438,17.940000534057617,17.81999969482422,17.889999389648438,192600
2026-03-02,17.920000076293945,17.920000076293945,17.760000228881836,17.829999923706055,142100
2026-03-03,17.989999771118164,18.049999237060547,17.81999969482422,17.889999389648438,160400
2026-03-04,17.760000228881836,17.799999237060547,17.68000030517578,17.790000915527344,66600
2026-03-05,17.899999618530273,18.209999084472656,17.899999618530273,18.190000534057617,389600
2026-03-06,18.3700008392334,18.559999465942383,18.299999237060547,18.520000457763672,943400
2026-03-09,18.6200008392334,18.729999542236328,18.15999984741211,18.200000762939453,1105000
2026-03-10,18.18000030517578,18.280000686645508,17.959999084472656,18.270000457763672,1298300
2026-03-11,18.43000030517578,18.56999969482422,18.299999237060547,18.520000457763672,749300
2026-03-12,18.729999542236328,18.84000015258789,18.549999237060547,18.59000015258789,1079600
2026-03-13,18.489999771118164,18.690000534057617,18.329999923706055,18.670000076293945,1126500
2026-03-16,18.530000686645508,18.540000915527344,18.1299991607666,18.260000228881836,918500
2026-03-17,18.280000686645508,18.3799991607666,18.09000015258789,18.329999923706055,1392900
2026-03-18,18.270000457763672,18.649999618530273,18.270000457763672,18.6299991607666,1096200
2026-03-19,18.739999771118164,18.84000015258789,18.639999389648438,18.829999923706055,3329200
2026-03-20,18.65999984741211,18.799999237060547,18.579999923706055,18.799999237060547,2818300
2026-03-23,18.520000457763672,18.579999923706055,18.309999465942383,18.510000228881836,1825700
2026-03-24,18.510000228881836,18.649999618530273,18.40999984741211,18.510000228881836,1778000
2026-03-25,18.440000534057617,18.760000228881836,18.420000076293945,18.75,1377600
2026-03-26,18.700000762939453,18.799999237060547,18.549999237060547,18.709999084472656,2223000
2026-03-27,18.809999465942383,18.809999465942383,18.510000228881836,18.579999923706055,1548100
2026-03-30,18.510000228881836,18.530000686645508,18.290000915527344,18.290000915527344,2907600
2026-03-31,18.260000228881836,18.510000228881836,18.139999389648438,18.399999618530273,1753700
2026-04-01,18.18000030517578,18.239999771118164,17.989999771118164,18.18000030517578,1674000
2026-04-02,18.389999389648438,18.450000762939453,18.149999618530273,18.190000534057617,1076800
2026-04-06,18.170000076293945,18.290000915527344,18.149999618530273,18.290000915527344,1024400
2026-04-07,18.229999542236328,18.270000457763672,18.049999237060547,18.049999237060547,897800
2026-04-08,17.850000381469727,18.020000457763672,17.770000457763672,17.989999771118164,1770400
2026-04-09,18.059999465942383,18.079999923706055,17.809999465942383,17.889999389648438,982200
2026-04-10,17.84000015258789,17.860000610351562,17.649999618530273,17.75,2461400
2026-04-13,17.860000610351562,17.959999084472656,17.739999771118164,17.770000457763672,1239400
2026-04-14,17.850000381469727,17.93000030517578,17.75,17.760000228881836,654000
2026-04-15,17.899999618530273,18.100000381469727,17.899999618530273,18.06999969482422,535200
2026-04-16,18.059999465942383,18.149999618530273,17.9601993560791,17.969999313354492,507446
|