File size: 260,755 Bytes
62790b0 | 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142 2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 2266 2267 2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295 2296 2297 2298 2299 2300 2301 2302 2303 2304 2305 2306 2307 2308 2309 2310 2311 2312 2313 2314 2315 2316 2317 2318 2319 2320 2321 2322 2323 2324 2325 2326 2327 2328 2329 2330 2331 2332 2333 2334 2335 2336 2337 2338 2339 2340 2341 2342 2343 2344 2345 2346 2347 2348 2349 2350 2351 2352 2353 2354 2355 2356 2357 2358 2359 2360 2361 2362 2363 2364 2365 2366 2367 2368 2369 2370 2371 2372 2373 2374 2375 2376 2377 2378 2379 2380 2381 2382 2383 2384 2385 2386 2387 2388 2389 2390 2391 2392 2393 2394 2395 2396 2397 2398 2399 2400 2401 2402 2403 2404 2405 2406 2407 2408 2409 2410 2411 2412 2413 2414 2415 2416 2417 2418 2419 2420 2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444 2445 2446 2447 2448 2449 2450 2451 2452 2453 2454 2455 2456 2457 2458 2459 2460 2461 2462 2463 2464 2465 2466 2467 2468 2469 2470 2471 2472 2473 2474 2475 2476 2477 2478 2479 2480 2481 2482 2483 2484 2485 2486 2487 2488 2489 2490 2491 2492 2493 2494 2495 2496 2497 2498 2499 2500 2501 2502 2503 2504 2505 2506 2507 2508 2509 2510 2511 2512 2513 2514 2515 2516 2517 2518 2519 2520 2521 2522 2523 2524 2525 2526 2527 2528 2529 2530 2531 2532 2533 2534 2535 2536 2537 2538 2539 2540 2541 2542 2543 2544 2545 2546 2547 2548 2549 2550 2551 2552 2553 2554 2555 2556 2557 2558 2559 2560 2561 2562 2563 2564 2565 2566 2567 2568 2569 2570 2571 2572 2573 2574 2575 2576 2577 2578 2579 2580 2581 2582 2583 2584 2585 2586 2587 2588 2589 2590 2591 2592 2593 2594 2595 2596 2597 2598 2599 2600 2601 2602 2603 2604 2605 2606 2607 2608 2609 2610 2611 2612 2613 2614 2615 2616 2617 2618 2619 2620 2621 2622 2623 2624 2625 2626 2627 2628 2629 2630 2631 2632 2633 2634 2635 2636 2637 2638 2639 2640 2641 2642 2643 2644 2645 2646 2647 2648 2649 2650 2651 2652 2653 2654 2655 2656 2657 2658 2659 2660 2661 2662 2663 2664 2665 2666 2667 2668 2669 2670 2671 2672 2673 2674 2675 2676 2677 2678 2679 2680 2681 2682 2683 2684 2685 2686 2687 2688 2689 2690 2691 2692 2693 2694 2695 2696 2697 2698 2699 2700 2701 2702 2703 2704 2705 2706 2707 2708 2709 2710 2711 2712 2713 2714 2715 2716 2717 2718 2719 2720 2721 2722 2723 2724 2725 2726 2727 2728 2729 2730 2731 2732 2733 2734 2735 2736 2737 2738 2739 2740 2741 2742 2743 2744 2745 2746 2747 2748 2749 2750 2751 2752 2753 2754 2755 2756 2757 2758 2759 2760 2761 2762 2763 2764 2765 2766 2767 2768 2769 2770 2771 2772 2773 2774 2775 2776 2777 2778 2779 2780 2781 2782 2783 2784 2785 2786 2787 2788 2789 2790 2791 2792 2793 2794 2795 2796 2797 2798 2799 2800 2801 2802 2803 2804 2805 2806 2807 2808 2809 2810 2811 2812 2813 2814 2815 2816 2817 2818 2819 2820 2821 2822 2823 2824 2825 2826 2827 2828 2829 2830 2831 2832 2833 2834 2835 2836 2837 2838 2839 2840 | date,open,high,low,close,volume
2015-01-02,22.65999984741211,23.1200008392334,22.6200008392334,23.0,1111050
2015-01-05,23.1200008392334,23.3799991607666,23.1200008392334,23.360000610351562,5417150
2015-01-06,23.440000534057617,23.68000030517578,23.34000015258789,23.579999923706055,4021950
2015-01-07,23.479999542236328,23.559999465942383,23.399999618530273,23.459999084472656,1536000
2015-01-08,23.479999542236328,23.540000915527344,23.34000015258789,23.3799991607666,925800
2015-01-09,23.5,23.65999984741211,23.479999542236328,23.639999389648438,2631350
2015-01-12,23.68000030517578,23.920000076293945,23.639999389648438,23.8799991607666,2050250
2015-01-13,23.979999542236328,24.020000457763672,23.739999771118164,23.81999969482422,1204450
2015-01-14,24.0,24.059999465942383,23.760000228881836,23.760000228881836,3301300
2015-01-15,24.260000228881836,24.520000457763672,24.239999771118164,24.360000610351562,5463850
2015-01-16,24.520000457763672,24.81999969482422,24.520000457763672,24.700000762939453,2824650
2015-01-20,24.920000076293945,25.1200008392334,24.8799991607666,25.040000915527344,3148900
2015-01-21,25.239999771118164,25.260000228881836,24.860000610351562,25.040000915527344,3643200
2015-01-22,25.200000762939453,25.299999237060547,25.020000457763672,25.239999771118164,3352900
2015-01-23,25.079999923706055,25.079999923706055,24.860000610351562,25.040000915527344,1023400
2015-01-26,24.860000610351562,24.860000610351562,24.68000030517578,24.780000686645508,2434400
2015-01-27,24.899999618530273,25.1200008392334,24.8799991607666,25.059999465942383,1996850
2015-01-28,24.8799991607666,24.959999084472656,24.780000686645508,24.8799991607666,1578850
2015-01-29,24.579999923706055,24.639999389648438,24.219999313354492,24.31999969482422,3650100
2015-01-30,24.440000534057617,24.8799991607666,24.360000610351562,24.860000610351562,2172550
2015-02-02,24.559999465942383,24.81999969482422,24.540000915527344,24.68000030517578,2739800
2015-02-03,24.540000915527344,24.540000915527344,24.299999237060547,24.399999618530273,1774350
2015-02-04,24.520000457763672,24.6200008392334,24.3799991607666,24.5,1843850
2015-02-05,24.3799991607666,24.559999465942383,24.299999237060547,24.559999465942383,1405650
2015-02-06,24.020000457763672,24.079999923706055,23.760000228881836,23.920000076293945,2764250
2015-02-09,23.959999084472656,24.059999465942383,23.920000076293945,24.0,932550
2015-02-10,23.899999618530273,24.0,23.81999969482422,23.8799991607666,3307150
2015-02-11,23.860000610351562,23.899999618530273,23.559999465942383,23.600000381469727,3487100
2015-02-12,23.719999313354492,23.739999771118164,23.600000381469727,23.65999984741211,2303950
2015-02-13,23.780000686645508,23.899999618530273,23.739999771118164,23.780000686645508,1078600
2015-02-17,23.459999084472656,23.5,23.280000686645508,23.399999618530273,2800950
2015-02-18,23.3799991607666,23.459999084472656,23.15999984741211,23.459999084472656,1346800
2015-02-19,23.459999084472656,23.479999542236328,23.31999969482422,23.3799991607666,7913800
2015-02-20,23.420000076293945,23.459999084472656,23.18000030517578,23.219999313354492,1915200
2015-02-23,23.219999313354492,23.420000076293945,23.18000030517578,23.260000228881836,1862900
2015-02-24,23.15999984741211,23.280000686645508,23.020000457763672,23.239999771118164,5136350
2015-02-25,23.34000015258789,23.360000610351562,23.239999771118164,23.31999969482422,995700
2015-02-26,23.479999542236328,23.5,23.34000015258789,23.3799991607666,2428300
2015-02-27,23.520000457763672,23.600000381469727,23.420000076293945,23.420000076293945,1877950
2015-03-02,23.5,23.5,23.299999237060547,23.299999237060547,2939650
2015-03-03,23.3799991607666,23.5,23.239999771118164,23.280000686645508,1192300
2015-03-04,23.31999969482422,23.34000015258789,23.200000762939453,23.200000762939453,962200
2015-03-05,23.260000228881836,23.399999618530273,23.139999389648438,23.200000762939453,711600
2015-03-06,22.81999969482422,22.84000015258789,22.520000457763672,22.559999465942383,5090450
2015-03-09,22.65999984741211,22.700000762939453,22.540000915527344,22.559999465942383,2085650
2015-03-10,22.600000381469727,22.639999389648438,22.420000076293945,22.440000534057617,1442400
2015-03-11,22.399999618530273,22.440000534057617,22.200000762939453,22.31999969482422,1810250
2015-03-12,22.399999618530273,22.420000076293945,22.219999313354492,22.299999237060547,2771600
2015-03-13,22.3799991607666,22.440000534057617,22.280000686645508,22.34000015258789,822450
2015-03-16,22.399999618530273,22.420000076293945,22.260000228881836,22.34000015258789,816450
2015-03-17,22.15999984741211,22.440000534057617,22.1200008392334,22.200000762939453,1613150
2015-03-18,22.239999771118164,22.760000228881836,22.18000030517578,22.639999389648438,4566650
2015-03-19,22.559999465942383,22.700000762939453,22.479999542236328,22.6200008392334,870500
2015-03-20,22.719999313354492,22.979999542236328,22.719999313354492,22.8799991607666,1010850
2015-03-23,22.899999618530273,23.059999465942383,22.8799991607666,23.020000457763672,923500
2015-03-24,23.040000915527344,23.1200008392334,22.940000534057617,23.100000381469727,686650
2015-03-25,23.219999313354492,23.219999313354492,23.1200008392334,23.1200008392334,959800
2015-03-26,23.34000015258789,23.360000610351562,23.239999771118164,23.299999237060547,1410750
2015-03-27,23.219999313354492,23.260000228881836,23.059999465942383,23.200000762939453,1118650
2015-03-30,22.959999084472656,22.979999542236328,22.8799991607666,22.920000076293945,1111200
2015-03-31,22.940000534057617,23.040000915527344,22.860000610351562,22.899999618530273,931900
2015-04-01,23.100000381469727,23.3799991607666,23.079999923706055,23.299999237060547,1044350
2015-04-02,23.280000686645508,23.31999969482422,23.1200008392334,23.239999771118164,887400
2015-04-06,23.65999984741211,23.68000030517578,23.479999542236328,23.520000457763672,1371250
2015-04-07,23.440000534057617,23.5,23.360000610351562,23.399999618530273,588850
2015-04-08,23.3799991607666,23.399999618530273,23.18000030517578,23.280000686645508,1072450
2015-04-09,23.139999389648438,23.15999984741211,23.079999923706055,23.1200008392334,1002850
2015-04-10,23.3799991607666,23.420000076293945,23.280000686645508,23.360000610351562,1179000
2015-04-13,23.239999771118164,23.260000228881836,23.15999984741211,23.219999313354492,1035200
2015-04-14,23.1200008392334,23.200000762939453,23.059999465942383,23.059999465942383,687000
2015-04-15,23.139999389648438,23.299999237060547,23.059999465942383,23.260000228881836,764300
2015-04-16,23.299999237060547,23.31999969482422,23.1200008392334,23.200000762939453,752400
2015-04-17,23.280000686645508,23.34000015258789,23.239999771118164,23.280000686645508,605900
2015-04-20,23.15999984741211,23.18000030517578,23.040000915527344,23.1200008392334,881700
2015-04-21,23.139999389648438,23.299999237060547,23.100000381469727,23.260000228881836,977500
2015-04-22,23.15999984741211,23.18000030517578,22.920000076293945,22.959999084472656,677300
2015-04-23,22.959999084472656,23.18000030517578,22.940000534057617,23.1200008392334,1112600
2015-04-24,22.979999542236328,23.0,22.719999313354492,22.799999237060547,788550
2015-04-27,22.940000534057617,23.360000610351562,22.920000076293945,23.260000228881836,811900
2015-04-28,23.239999771118164,23.5,23.239999771118164,23.459999084472656,1152850
2015-04-29,23.3799991607666,23.459999084472656,23.219999313354492,23.280000686645508,725350
2015-04-30,22.959999084472656,22.959999084472656,22.760000228881836,22.8799991607666,1193350
2015-05-01,22.65999984741211,22.81999969482422,22.6200008392334,22.780000686645508,961100
2015-05-04,23.020000457763672,23.079999923706055,22.959999084472656,22.979999542236328,695650
2015-05-05,23.15999984741211,23.219999313354492,23.059999465942383,23.059999465942383,1597450
2015-05-06,23.1200008392334,23.139999389648438,23.0,23.059999465942383,729050
2015-05-07,22.959999084472656,23.0,22.84000015258789,22.8799991607666,584900
2015-05-08,23.059999465942383,23.059999465942383,22.899999618530273,23.0,571600
2015-05-11,23.0,23.040000915527344,22.799999237060547,22.8799991607666,760700
2015-05-12,23.020000457763672,23.1200008392334,23.0,23.079999923706055,510350
2015-05-13,23.31999969482422,23.579999923706055,23.31999969482422,23.479999542236328,1373550
2015-05-14,23.639999389648438,23.739999771118164,23.600000381469727,23.6200008392334,928700
2015-05-15,23.559999465942383,23.719999313354492,23.520000457763672,23.68000030517578,727000
2015-05-18,23.739999771118164,23.780000686645508,23.639999389648438,23.68000030517578,944800
2015-05-19,23.520000457763672,23.520000457763672,23.31999969482422,23.360000610351562,971850
2015-05-20,23.399999618530273,23.479999542236328,23.34000015258789,23.399999618530273,1351400
2015-05-21,23.280000686645508,23.3799991607666,23.280000686645508,23.31999969482422,1082150
2015-05-22,23.299999237060547,23.360000610351562,23.239999771118164,23.299999237060547,638550
2015-05-26,22.959999084472656,23.020000457763672,22.940000534057617,22.959999084472656,1705550
2015-05-27,22.940000534057617,23.0,22.920000076293945,22.959999084472656,894600
2015-05-28,22.959999084472656,23.020000457763672,22.81999969482422,22.979999542236328,847550
2015-05-29,23.020000457763672,23.079999923706055,22.979999542236328,23.020000457763672,1162200
2015-06-01,23.200000762939453,23.280000686645508,22.959999084472656,23.0,1048500
2015-06-02,23.079999923706055,23.1200008392334,23.020000457763672,23.079999923706055,1395050
2015-06-03,23.020000457763672,23.059999465942383,22.799999237060547,22.920000076293945,883750
2015-06-04,22.760000228881836,22.799999237060547,22.68000030517578,22.760000228881836,963000
2015-06-05,22.5,22.68000030517578,22.5,22.639999389648438,1011600
2015-06-08,22.65999984741211,22.719999313354492,22.600000381469727,22.700000762939453,1096600
2015-06-09,22.81999969482422,22.84000015258789,22.739999771118164,22.739999771118164,606600
2015-06-10,23.020000457763672,23.020000457763672,22.920000076293945,22.940000534057617,955600
2015-06-11,22.81999969482422,22.8799991607666,22.760000228881836,22.860000610351562,817800
2015-06-12,22.799999237060547,22.899999618530273,22.780000686645508,22.81999969482422,558500
2015-06-15,22.860000610351562,23.020000457763672,22.81999969482422,22.920000076293945,1050200
2015-06-16,22.799999237060547,22.8799991607666,22.739999771118164,22.84000015258789,658200
2015-06-17,22.799999237060547,23.0,22.700000762939453,22.940000534057617,1104750
2015-06-18,23.239999771118164,23.31999969482422,23.15999984741211,23.239999771118164,2585350
2015-06-19,23.260000228881836,23.299999237060547,23.18000030517578,23.200000762939453,849550
2015-06-22,22.959999084472656,22.979999542236328,22.860000610351562,22.899999618530273,2096500
2015-06-23,22.760000228881836,22.81999969482422,22.739999771118164,22.780000686645508,1112000
2015-06-24,22.68000030517578,22.739999771118164,22.639999389648438,22.700000762939453,788650
2015-06-25,22.68000030517578,22.739999771118164,22.65999984741211,22.65999984741211,1019300
2015-06-26,22.6200008392334,22.719999313354492,22.600000381469727,22.700000762939453,1085600
2015-06-29,22.739999771118164,22.84000015258789,22.700000762939453,22.780000686645508,2017500
2015-06-30,22.639999389648438,22.799999237060547,22.559999465942383,22.68000030517578,1571750
2015-07-01,22.6200008392334,22.68000030517578,22.559999465942383,22.600000381469727,1391200
2015-07-02,22.520000457763672,22.559999465942383,22.459999084472656,22.540000915527344,1307800
2015-07-06,22.520000457763672,22.700000762939453,22.5,22.600000381469727,811750
2015-07-07,22.420000076293945,22.420000076293945,22.200000762939453,22.360000610351562,1144350
2015-07-08,22.459999084472656,22.520000457763672,22.399999618530273,22.420000076293945,2462150
2015-07-09,22.540000915527344,22.559999465942383,22.420000076293945,22.459999084472656,850500
2015-07-10,22.440000534057617,22.540000915527344,22.3799991607666,22.479999542236328,659700
2015-07-13,22.260000228881836,22.420000076293945,22.260000228881836,22.399999618530273,721950
2015-07-14,22.3799991607666,22.399999618530273,22.299999237060547,22.34000015258789,720250
2015-07-15,22.18000030517578,22.219999313354492,22.100000381469727,22.200000762939453,788300
2015-07-16,22.1200008392334,22.200000762939453,22.100000381469727,22.1200008392334,853700
2015-07-17,22.020000457763672,22.020000457763672,21.860000610351562,21.899999618530273,2752750
2015-07-20,21.5,21.5,21.280000686645508,21.299999237060547,2947550
2015-07-21,21.34000015258789,21.440000534057617,21.219999313354492,21.239999771118164,6100900
2015-07-22,21.040000915527344,21.18000030517578,21.0,21.1200008392334,4724850
2015-07-23,21.15999984741211,21.239999771118164,21.0,21.040000915527344,3578950
2015-07-24,20.899999618530273,21.299999237060547,20.860000610351562,21.239999771118164,1606650
2015-07-27,21.15999984741211,21.299999237060547,21.100000381469727,21.15999984741211,1375250
2015-07-28,21.200000762939453,21.239999771118164,21.139999389648438,21.15999984741211,944050
2015-07-29,21.139999389648438,21.299999237060547,21.059999465942383,21.200000762939453,1107050
2015-07-30,20.979999542236328,21.18000030517578,20.940000534057617,21.020000457763672,915300
2015-07-31,21.239999771118164,21.31999969482422,21.1200008392334,21.15999984741211,1365100
2015-08-03,21.079999923706055,21.139999389648438,20.979999542236328,20.979999542236328,1089950
2015-08-04,21.079999923706055,21.139999389648438,20.979999542236328,21.040000915527344,1116450
2015-08-05,21.040000915527344,21.079999923706055,20.920000076293945,20.959999084472656,3909100
2015-08-06,21.0,21.139999389648438,21.0,21.040000915527344,1405600
2015-08-07,21.1200008392334,21.260000228881836,21.079999923706055,21.1200008392334,1197300
2015-08-10,21.15999984741211,21.440000534057617,21.15999984741211,21.31999969482422,1653400
2015-08-11,21.459999084472656,21.5,21.34000015258789,21.440000534057617,1278100
2015-08-12,21.559999465942383,21.760000228881836,21.559999465942383,21.719999313354492,2015400
2015-08-13,21.559999465942383,21.6200008392334,21.520000457763672,21.540000915527344,886300
2015-08-14,21.579999923706055,21.65999984741211,21.479999542236328,21.559999465942383,593900
2015-08-17,21.65999984741211,21.68000030517578,21.579999923706055,21.579999923706055,605550
2015-08-18,21.520000457763672,21.639999389648438,21.440000534057617,21.600000381469727,893200
2015-08-19,21.719999313354492,21.920000076293945,21.700000762939453,21.8799991607666,1121650
2015-08-20,22.15999984741211,22.31999969482422,22.1200008392334,22.280000686645508,4702150
2015-08-21,22.360000610351562,22.459999084472656,22.219999313354492,22.399999618530273,2276350
2015-08-24,22.520000457763672,22.6200008392334,22.139999389648438,22.280000686645508,3815750
2015-08-25,22.18000030517578,22.200000762939453,21.920000076293945,22.040000915527344,2832100
2015-08-26,21.739999771118164,21.799999237060547,21.600000381469727,21.739999771118164,1428350
2015-08-27,21.65999984741211,21.799999237060547,21.600000381469727,21.700000762939453,2778100
2015-08-28,21.799999237060547,22.040000915527344,21.799999237060547,21.899999618530273,1107950
2015-08-31,21.81999969482422,21.959999084472656,21.799999237060547,21.959999084472656,1168100
2015-09-01,22.100000381469727,22.139999389648438,21.959999084472656,22.040000915527344,2106400
2015-09-02,22.0,22.059999465942383,21.8799991607666,21.899999618530273,1147050
2015-09-03,21.760000228881836,21.84000015258789,21.700000762939453,21.760000228881836,1274600
2015-09-04,21.600000381469727,21.700000762939453,21.600000381469727,21.65999984741211,1744450
2015-09-08,21.700000762939453,21.780000686645508,21.639999389648438,21.68000030517578,831950
2015-09-09,21.520000457763672,21.520000457763672,21.280000686645508,21.399999618530273,2041900
2015-09-10,21.5,21.520000457763672,21.420000076293945,21.440000534057617,1282850
2015-09-11,21.280000686645508,21.420000076293945,21.239999771118164,21.420000076293945,937700
2015-09-14,21.34000015258789,21.459999084472656,21.31999969482422,21.440000534057617,820550
2015-09-15,21.34000015258789,21.399999618530273,21.299999237060547,21.34000015258789,551850
2015-09-16,21.479999542236328,21.719999313354492,21.479999542236328,21.6200008392334,1767550
2015-09-17,21.579999923706055,21.899999618530273,21.579999923706055,21.8799991607666,1056100
2015-09-18,22.0,22.059999465942383,21.940000534057617,22.020000457763672,3451250
2015-09-21,21.8799991607666,21.920000076293945,21.84000015258789,21.8799991607666,2013200
2015-09-22,21.700000762939453,21.780000686645508,21.68000030517578,21.760000228881836,1648800
2015-09-23,21.899999618530273,21.899999618530273,21.81999969482422,21.81999969482422,2478750
2015-09-24,22.100000381469727,22.360000610351562,22.100000381469727,22.260000228881836,2796150
2015-09-25,22.139999389648438,22.200000762939453,22.100000381469727,22.15999984741211,2134450
2015-09-28,21.860000610351562,21.979999542236328,21.84000015258789,21.8799991607666,937250
2015-09-29,21.84000015258789,21.920000076293945,21.760000228881836,21.799999237060547,766750
2015-09-30,21.559999465942383,21.600000381469727,21.479999542236328,21.559999465942383,2745700
2015-10-01,21.559999465942383,21.639999389648438,21.5,21.520000457763672,1953550
2015-10-02,21.899999618530273,22.059999465942383,21.899999618530273,22.0,2102400
2015-10-05,22.020000457763672,22.059999465942383,21.8799991607666,21.920000076293945,865350
2015-10-06,22.139999389648438,22.239999771118164,22.1200008392334,22.15999984741211,828950
2015-10-07,22.1200008392334,22.219999313354492,22.059999465942383,22.1200008392334,2623200
2015-10-08,22.0,22.260000228881836,22.0,22.020000457763672,4875650
2015-10-09,22.299999237060547,22.420000076293945,22.239999771118164,22.360000610351562,2197650
2015-10-12,22.540000915527344,22.559999465942383,22.399999618530273,22.459999084472656,3131050
2015-10-13,22.479999542236328,22.579999923706055,22.459999084472656,22.559999465942383,2982750
2015-10-14,22.700000762939453,23.0,22.639999389648438,22.959999084472656,4336300
2015-10-15,22.84000015258789,23.0,22.780000686645508,22.860000610351562,4329050
2015-10-16,22.860000610351562,22.899999618530273,22.68000030517578,22.700000762939453,2226600
2015-10-19,22.719999313354492,22.739999771118164,22.579999923706055,22.579999923706055,2088000
2015-10-20,22.65999984741211,22.81999969482422,22.65999984741211,22.760000228881836,2673600
2015-10-21,22.65999984741211,22.68000030517578,22.479999542236328,22.540000915527344,2424050
2015-10-22,22.5,22.639999389648438,22.479999542236328,22.540000915527344,2987500
2015-10-23,22.540000915527344,22.559999465942383,22.3799991607666,22.5,2586050
2015-10-26,22.540000915527344,22.600000381469727,22.459999084472656,22.479999542236328,4068750
2015-10-27,22.459999084472656,22.559999465942383,22.440000534057617,22.540000915527344,1724400
2015-10-28,22.719999313354492,22.860000610351562,22.260000228881836,22.360000610351562,3675050
2015-10-29,22.239999771118164,22.31999969482422,22.1200008392334,22.1200008392334,3385350
2015-10-30,22.100000381469727,22.1200008392334,22.0,22.040000915527344,2547100
2015-11-02,21.920000076293945,21.959999084472656,21.8799991607666,21.899999618530273,3995750
2015-11-03,21.739999771118164,21.760000228881836,21.520000457763672,21.559999465942383,3041650
2015-11-04,21.579999923706055,21.600000381469727,21.360000610351562,21.360000610351562,3585150
2015-11-05,21.3799991607666,21.420000076293945,21.299999237060547,21.299999237060547,2691800
2015-11-06,21.020000457763672,21.079999923706055,20.979999542236328,21.0,3863100
2015-11-09,21.040000915527344,21.100000381469727,21.020000457763672,21.059999465942383,2330750
2015-11-10,20.979999542236328,21.1200008392334,20.940000534057617,21.0,2931000
2015-11-11,21.0,21.020000457763672,20.920000076293945,20.959999084472656,1265700
2015-11-12,20.799999237060547,21.040000915527344,20.780000686645508,20.940000534057617,6373150
2015-11-13,20.8799991607666,20.940000534057617,20.8799991607666,20.899999618530273,9992150
2015-11-16,20.979999542236328,21.0,20.8799991607666,20.920000076293945,2790450
2015-11-17,20.860000610351562,20.860000610351562,20.579999923706055,20.65999984741211,3889500
2015-11-18,20.639999389648438,20.760000228881836,20.579999923706055,20.639999389648438,9961050
2015-11-19,20.799999237060547,21.0,20.799999237060547,20.899999618530273,2737200
2015-11-20,20.899999618530273,20.920000076293945,20.760000228881836,20.799999237060547,2790500
2015-11-23,20.65999984741211,20.739999771118164,20.600000381469727,20.6200008392334,3346000
2015-11-24,20.81999969482422,20.84000015258789,20.719999313354492,20.780000686645508,3639550
2015-11-25,20.68000030517578,20.719999313354492,20.6200008392334,20.65999984741211,3569100
2015-11-27,20.360000610351562,20.5,20.360000610351562,20.440000534057617,3411150
2015-11-30,20.479999542236328,20.65999984741211,20.479999542236328,20.559999465942383,4060600
2015-12-01,20.639999389648438,20.65999984741211,20.540000915527344,20.6200008392334,3244550
2015-12-02,20.440000534057617,20.459999084472656,20.280000686645508,20.299999237060547,5005900
2015-12-03,20.399999618530273,20.579999923706055,20.34000015258789,20.520000457763672,4359500
2015-12-04,20.719999313354492,21.020000457763672,20.719999313354492,21.0,4170750
2015-12-07,20.84000015258789,20.860000610351562,20.68000030517578,20.700000762939453,1979850
2015-12-08,20.799999237060547,20.84000015258789,20.700000762939453,20.739999771118164,3505500
2015-12-09,20.8799991607666,20.920000076293945,20.639999389648438,20.700000762939453,3550800
2015-12-10,20.68000030517578,20.739999771118164,20.65999984741211,20.700000762939453,3228050
2015-12-11,20.559999465942383,20.84000015258789,20.540000915527344,20.780000686645508,3118650
2015-12-14,20.700000762939453,20.739999771118164,20.520000457763672,20.540000915527344,2278950
2015-12-15,20.520000457763672,20.600000381469727,20.459999084472656,20.479999542236328,3584050
2015-12-16,20.700000762939453,20.81999969482422,20.520000457763672,20.739999771118164,4444200
2015-12-17,20.360000610351562,20.3799991607666,20.239999771118164,20.299999237060547,5257500
2015-12-18,20.440000534057617,20.68000030517578,20.440000534057617,20.579999923706055,6028850
2015-12-21,20.760000228881836,20.899999618530273,20.760000228881836,20.799999237060547,2787550
2015-12-22,20.799999237060547,20.81999969482422,20.68000030517578,20.700000762939453,2136900
2015-12-23,20.65999984741211,20.700000762939453,20.6200008392334,20.639999389648438,2220250
2015-12-24,20.739999771118164,20.799999237060547,20.739999771118164,20.780000686645508,1021500
2015-12-28,20.700000762939453,20.700000762939453,20.579999923706055,20.639999389648438,3133750
2015-12-29,20.68000030517578,20.700000762939453,20.600000381469727,20.600000381469727,2085500
2015-12-30,20.459999084472656,20.5,20.440000534057617,20.459999084472656,3354650
2015-12-31,20.479999542236328,20.540000915527344,20.440000534057617,20.459999084472656,2620350
2016-01-04,20.799999237060547,20.920000076293945,20.68000030517578,20.760000228881836,1703200
2016-01-05,20.799999237060547,20.8799991607666,20.760000228881836,20.799999237060547,2508350
2016-01-06,21.059999465942383,21.139999389648438,20.979999542236328,21.139999389648438,10631950
2016-01-07,21.34000015258789,21.440000534057617,21.239999771118164,21.440000534057617,15687350
2016-01-08,21.299999237060547,21.360000610351562,21.200000762939453,21.31999969482422,3058050
2016-01-11,21.299999237060547,21.299999237060547,21.1200008392334,21.139999389648438,3907350
2016-01-12,21.0,21.1200008392334,20.920000076293945,21.040000915527344,5811400
2016-01-13,20.979999542236328,21.15999984741211,20.940000534057617,21.139999389648438,3934250
2016-01-14,20.959999084472656,21.020000457763672,20.68000030517578,20.780000686645508,2661800
2016-01-15,21.15999984741211,21.18000030517578,20.979999542236328,21.020000457763672,3079550
2016-01-19,21.0,21.079999923706055,20.920000076293945,21.0,2814050
2016-01-20,21.219999313354492,21.420000076293945,21.18000030517578,21.280000686645508,3433250
2016-01-21,21.18000030517578,21.299999237060547,21.079999923706055,21.299999237060547,2209700
2016-01-22,21.18000030517578,21.299999237060547,21.139999389648438,21.18000030517578,2432700
2016-01-25,21.31999969482422,21.420000076293945,21.299999237060547,21.420000076293945,13376750
2016-01-26,21.479999542236328,21.68000030517578,21.440000534057617,21.65999984741211,3988800
2016-01-27,21.579999923706055,21.780000686645508,21.520000457763672,21.719999313354492,2736100
2016-01-28,21.520000457763672,21.559999465942383,21.479999542236328,21.5,2442650
2016-01-29,21.520000457763672,21.600000381469727,21.440000534057617,21.559999465942383,2375600
2016-02-01,21.700000762939453,21.81999969482422,21.700000762939453,21.81999969482422,4161200
2016-02-02,21.780000686645508,21.84000015258789,21.65999984741211,21.81999969482422,8696350
2016-02-03,21.799999237060547,22.1200008392334,21.780000686645508,22.059999465942383,4055500
2016-02-04,22.299999237060547,22.360000610351562,22.18000030517578,22.34000015258789,4859950
2016-02-05,22.18000030517578,22.68000030517578,22.1200008392334,22.65999984741211,2869250
2016-02-08,22.940000534057617,23.18000030517578,22.8799991607666,23.0,7193800
2016-02-09,23.1200008392334,23.15999984741211,22.920000076293945,22.920000076293945,3717000
2016-02-10,23.0,23.1200008392334,22.799999237060547,23.079999923706055,2846300
2016-02-11,23.920000076293945,24.3799991607666,23.780000686645508,24.059999465942383,15731000
2016-02-12,23.860000610351562,23.959999084472656,23.799999237060547,23.8799991607666,5399250
2016-02-16,23.440000534057617,23.479999542236328,23.139999389648438,23.139999389648438,2875200
2016-02-17,23.299999237060547,23.440000534057617,23.200000762939453,23.280000686645508,5951550
2016-02-18,23.260000228881836,23.940000534057617,23.260000228881836,23.899999618530273,12549950
2016-02-19,23.68000030517578,23.81999969482422,23.639999389648438,23.719999313354492,2046050
2016-02-22,23.299999237060547,23.459999084472656,23.280000686645508,23.299999237060547,2042350
2016-02-23,23.540000915527344,23.700000762939453,23.520000457763672,23.68000030517578,2452400
2016-02-24,24.0,24.200000762939453,23.68000030517578,23.719999313354492,5181400
2016-02-25,23.760000228881836,24.0,23.719999313354492,23.84000015258789,2919150
2016-02-26,23.719999313354492,23.760000228881836,23.399999618530273,23.6200008392334,2572400
2016-02-29,23.739999771118164,23.979999542236328,23.719999313354492,23.979999542236328,1802800
2016-03-01,23.959999084472656,23.979999542236328,23.68000030517578,23.760000228881836,4096800
2016-03-02,23.899999618530273,24.020000457763672,23.84000015258789,23.940000534057617,5760900
2016-03-03,24.0,24.479999542236328,23.979999542236328,24.34000015258789,2792500
2016-03-04,24.459999084472656,24.739999771118164,24.280000686645508,24.34000015258789,11099200
2016-03-07,24.459999084472656,24.540000915527344,24.299999237060547,24.459999084472656,4650750
2016-03-08,24.600000381469727,24.600000381469727,24.31999969482422,24.34000015258789,3594400
2016-03-09,24.079999923706055,24.299999237060547,24.0,24.15999984741211,3466500
2016-03-10,24.34000015258789,24.579999923706055,24.299999237060547,24.540000915527344,3475300
2016-03-11,24.459999084472656,24.5,24.100000381469727,24.1200008392334,2191350
2016-03-14,24.299999237060547,24.299999237060547,23.719999313354492,23.780000686645508,4962500
2016-03-15,23.760000228881836,23.81999969482422,23.700000762939453,23.81999969482422,2934150
2016-03-16,23.700000762939453,24.3799991607666,23.68000030517578,24.31999969482422,3676800
2016-03-17,24.440000534057617,24.459999084472656,24.219999313354492,24.260000228881836,7298550
2016-03-18,24.139999389648438,24.280000686645508,24.1200008392334,24.200000762939453,3924750
2016-03-21,24.040000915527344,24.100000381469727,23.959999084472656,24.020000457763672,2514500
2016-03-22,24.15999984741211,24.260000228881836,24.020000457763672,24.100000381469727,2101050
2016-03-23,23.559999465942383,23.639999389648438,23.440000534057617,23.520000457763672,3460400
2016-03-24,23.559999465942383,23.6200008392334,23.479999542236328,23.5,13187050
2016-03-28,23.579999923706055,23.600000381469727,23.459999084472656,23.559999465942383,1801250
2016-03-29,23.700000762939453,23.979999542236328,23.600000381469727,23.959999084472656,6154800
2016-03-30,23.799999237060547,23.860000610351562,23.6200008392334,23.65999984741211,3039750
2016-03-31,23.860000610351562,23.920000076293945,23.739999771118164,23.760000228881836,3948050
2016-04-01,23.440000534057617,23.6200008392334,23.31999969482422,23.6200008392334,5737600
2016-04-04,23.540000915527344,23.559999465942383,23.440000534057617,23.440000534057617,2832150
2016-04-05,23.760000228881836,23.81999969482422,23.65999984741211,23.760000228881836,4417950
2016-04-06,23.579999923706055,23.700000762939453,23.479999542236328,23.6200008392334,4118700
2016-04-07,23.940000534057617,24.0,23.84000015258789,23.959999084472656,4257000
2016-04-08,23.84000015258789,23.979999542236328,23.81999969482422,23.920000076293945,4136500
2016-04-11,24.1200008392334,24.299999237060547,24.100000381469727,24.239999771118164,2427450
2016-04-12,24.280000686645508,24.299999237060547,24.139999389648438,24.260000228881836,2169850
2016-04-13,24.100000381469727,24.1200008392334,23.940000534057617,24.0,1902350
2016-04-14,23.84000015258789,23.860000610351562,23.600000381469727,23.65999984741211,2627600
2016-04-15,23.700000762939453,23.84000015258789,23.65999984741211,23.81999969482422,1242750
2016-04-18,23.920000076293945,23.940000534057617,23.739999771118164,23.739999771118164,2631700
2016-04-19,24.200000762939453,24.239999771118164,24.100000381469727,24.1200008392334,1963050
2016-04-20,24.18000030517578,24.239999771118164,23.959999084472656,24.0,1854850
2016-04-21,24.31999969482422,24.34000015258789,24.040000915527344,24.100000381469727,2498950
2016-04-22,23.979999542236328,24.040000915527344,23.68000030517578,23.81999969482422,1648850
2016-04-25,23.84000015258789,23.979999542236328,23.84000015258789,23.860000610351562,1499500
2016-04-26,23.979999542236328,24.0,23.899999618530273,23.979999542236328,1301200
2016-04-27,24.020000457763672,24.15999984741211,23.899999618530273,24.040000915527344,2613600
2016-04-28,24.219999313354492,24.5,24.18000030517578,24.459999084472656,2388000
2016-04-29,24.719999313354492,25.020000457763672,24.700000762939453,24.959999084472656,19369050
2016-05-02,25.0,25.040000915527344,24.84000015258789,24.899999618530273,4116350
2016-05-03,25.0,25.0,24.739999771118164,24.84000015258789,3224100
2016-05-04,24.799999237060547,24.8799991607666,24.540000915527344,24.719999313354492,3144050
2016-05-05,24.760000228881836,24.780000686645508,24.479999542236328,24.68000030517578,5590800
2016-05-06,24.799999237060547,25.0,24.760000228881836,24.8799991607666,4173400
2016-05-09,24.479999542236328,24.5,24.34000015258789,24.34000015258789,2677350
2016-05-10,24.3799991607666,24.5,24.239999771118164,24.440000534057617,2189450
2016-05-11,24.6200008392334,24.65999984741211,24.5,24.65999984741211,1927950
2016-05-12,24.639999389648438,24.719999313354492,24.420000076293945,24.459999084472656,2668050
2016-05-13,24.440000534057617,24.600000381469727,24.360000610351562,24.559999465942383,1857900
2016-05-16,24.81999969482422,24.84000015258789,24.5,24.600000381469727,2339900
2016-05-17,24.559999465942383,24.739999771118164,24.520000457763672,24.68000030517578,3141700
2016-05-18,24.479999542236328,24.6200008392334,24.200000762939453,24.219999313354492,5633450
2016-05-19,24.040000915527344,24.219999313354492,24.0,24.18000030517578,5598450
2016-05-20,24.239999771118164,24.299999237060547,24.079999923706055,24.1200008392334,2080550
2016-05-23,24.0,24.139999389648438,23.959999084472656,24.100000381469727,2179900
2016-05-24,23.84000015258789,23.8799991607666,23.65999984741211,23.68000030517578,5066750
2016-05-25,23.540000915527344,23.639999389648438,23.479999542236328,23.6200008392334,2272350
2016-05-26,23.739999771118164,23.739999771118164,23.5,23.520000457763672,2047600
2016-05-27,23.479999542236328,23.5,23.260000228881836,23.360000610351562,4944250
2016-05-31,23.360000610351562,23.5,23.34000015258789,23.440000534057617,2054850
2016-06-01,23.399999618530273,23.459999084472656,23.260000228881836,23.3799991607666,2816450
2016-06-02,23.3799991607666,23.420000076293945,23.31999969482422,23.31999969482422,1554350
2016-06-03,23.860000610351562,24.0,23.860000610351562,23.959999084472656,2551400
2016-06-06,24.020000457763672,24.059999465942383,23.920000076293945,24.0,1999700
2016-06-07,23.940000534057617,24.040000915527344,23.899999618530273,23.979999542236328,1809150
2016-06-08,24.280000686645508,24.3799991607666,24.280000686645508,24.360000610351562,1321650
2016-06-09,24.360000610351562,24.540000915527344,24.34000015258789,24.5,1804150
2016-06-10,24.559999465942383,24.65999984741211,24.459999084472656,24.600000381469727,2483750
2016-06-13,24.799999237060547,24.81999969482422,24.639999389648438,24.780000686645508,1897100
2016-06-14,24.860000610351562,24.860000610351562,24.700000762939453,24.799999237060547,2390900
2016-06-15,24.760000228881836,25.020000457763672,24.719999313354492,24.979999542236328,4888350
2016-06-16,25.299999237060547,25.3799991607666,24.68000030517578,24.719999313354492,7333450
2016-06-17,24.899999618530273,25.079999923706055,24.780000686645508,25.040000915527344,2581950
2016-06-20,24.700000762939453,24.899999618530273,24.65999984741211,24.899999618530273,1991600
2016-06-21,24.579999923706055,24.600000381469727,24.399999618530273,24.420000076293945,2395650
2016-06-22,24.399999618530273,24.5,24.360000610351562,24.399999618530273,2683150
2016-06-23,24.31999969482422,24.440000534057617,24.239999771118164,24.239999771118164,3210500
2016-06-24,25.559999465942383,25.600000381469727,25.239999771118164,25.440000534057617,5428650
2016-06-27,25.540000915527344,25.65999984741211,25.420000076293945,25.600000381469727,5861150
2016-06-28,25.360000610351562,25.459999084472656,25.260000228881836,25.31999969482422,3398600
2016-06-29,25.440000534057617,25.6200008392334,25.3799991607666,25.399999618530273,3098200
2016-06-30,25.420000076293945,25.559999465942383,25.360000610351562,25.520000457763672,31532950
2016-07-01,25.799999237060547,25.940000534057617,25.739999771118164,25.940000534057617,4455750
2016-07-05,26.0,26.18000030517578,25.8799991607666,26.15999984741211,2034200
2016-07-06,26.360000610351562,26.5,26.239999771118164,26.31999969482422,4034250
2016-07-07,26.219999313354492,26.280000686645508,26.040000915527344,26.219999313354492,2754600
2016-07-08,26.239999771118164,26.360000610351562,26.040000915527344,26.360000610351562,2449200
2016-07-11,26.15999984741211,26.239999771118164,26.079999923706055,26.139999389648438,2830450
2016-07-12,25.959999084472656,25.959999084472656,25.65999984741211,25.700000762939453,3091100
2016-07-13,25.860000610351562,25.959999084472656,25.780000686645508,25.920000076293945,1554550
2016-07-14,25.520000457763672,25.739999771118164,25.440000534057617,25.719999313354492,4416100
2016-07-15,25.540000915527344,25.700000762939453,25.520000457763672,25.639999389648438,2355150
2016-07-18,25.65999984741211,25.760000228881836,25.579999923706055,25.68000030517578,1733050
2016-07-19,25.639999389648438,25.739999771118164,25.600000381469727,25.700000762939453,1260500
2016-07-20,25.360000610351562,25.479999542236328,25.299999237060547,25.34000015258789,2100150
2016-07-21,25.399999618530273,25.719999313354492,25.360000610351562,25.719999313354492,2017550
2016-07-22,25.540000915527344,25.559999465942383,25.440000534057617,25.520000457763672,1089700
2016-07-25,25.360000610351562,25.5,25.280000686645508,25.360000610351562,1461250
2016-07-26,25.479999542236328,25.479999542236328,25.399999618530273,25.459999084472656,1035650
2016-07-27,25.6200008392334,25.8799991607666,25.479999542236328,25.8799991607666,2514000
2016-07-28,25.8799991607666,25.899999618530273,25.68000030517578,25.780000686645508,1559250
2016-07-29,25.920000076293945,26.139999389648438,25.81999969482422,26.040000915527344,2020200
2016-08-01,25.959999084472656,26.1200008392334,25.959999084472656,26.100000381469727,1924550
2016-08-02,26.260000228881836,26.360000610351562,26.239999771118164,26.31999969482422,1995150
2016-08-03,26.260000228881836,26.260000228881836,26.100000381469727,26.200000762939453,1451450
2016-08-04,26.260000228881836,26.31999969482422,26.219999313354492,26.239999771118164,1904650
2016-08-05,25.940000534057617,25.959999084472656,25.739999771118164,25.780000686645508,3387900
2016-08-08,25.719999313354492,25.799999237060547,25.700000762939453,25.760000228881836,1713150
2016-08-09,25.860000610351562,25.899999618530273,25.799999237060547,25.860000610351562,2119550
2016-08-10,26.100000381469727,26.100000381469727,25.8799991607666,25.979999542236328,2408750
2016-08-11,26.0,26.100000381469727,25.760000228881836,25.799999237060547,4084200
2016-08-12,26.079999923706055,26.1200008392334,25.700000762939453,25.719999313354492,3592150
2016-08-15,25.799999237060547,25.920000076293945,25.780000686645508,25.81999969482422,1966350
2016-08-16,25.8799991607666,26.059999465942383,25.860000610351562,25.959999084472656,4517450
2016-08-17,25.899999618530273,26.059999465942383,25.760000228881836,25.959999084472656,3187550
2016-08-18,26.040000915527344,26.100000381469727,25.979999542236328,26.079999923706055,1949800
2016-08-19,25.8799991607666,25.979999542236328,25.81999969482422,25.860000610351562,2132300
2016-08-22,25.780000686645508,25.84000015258789,25.739999771118164,25.81999969482422,2154800
2016-08-23,25.8799991607666,25.940000534057617,25.780000686645508,25.799999237060547,5345800
2016-08-24,25.6200008392334,25.639999389648438,25.5,25.540000915527344,2347650
2016-08-25,25.440000534057617,25.520000457763672,25.440000534057617,25.5,1815350
2016-08-26,25.639999389648438,25.860000610351562,25.420000076293945,25.459999084472656,3272600
2016-08-29,25.440000534057617,25.559999465942383,25.420000076293945,25.520000457763672,2634750
2016-08-30,25.399999618530273,25.440000534057617,25.239999771118164,25.280000686645508,2473050
2016-08-31,25.200000762939453,25.280000686645508,25.18000030517578,25.200000762939453,2266900
2016-09-01,25.200000762939453,25.360000610351562,25.15999984741211,25.299999237060547,3917850
2016-09-02,25.520000457763672,25.559999465942383,25.360000610351562,25.559999465942383,2546050
2016-09-06,25.719999313354492,26.079999923706055,25.700000762939453,26.020000457763672,3005000
2016-09-07,26.020000457763672,26.040000915527344,25.8799991607666,25.920000076293945,2889700
2016-09-08,25.899999618530273,25.959999084472656,25.739999771118164,25.760000228881836,2409650
2016-09-09,25.719999313354492,25.760000228881836,25.600000381469727,25.6200008392334,2171400
2016-09-12,25.520000457763672,25.639999389648438,25.459999084472656,25.559999465942383,2543800
2016-09-13,25.559999465942383,25.579999923706055,25.360000610351562,25.399999618530273,2018850
2016-09-14,25.479999542236328,25.559999465942383,25.459999084472656,25.479999542236328,1767950
2016-09-15,25.399999618530273,25.479999542236328,25.219999313354492,25.34000015258789,3714000
2016-09-16,25.219999313354492,25.299999237060547,25.18000030517578,25.280000686645508,1940950
2016-09-19,25.3799991607666,25.3799991607666,25.299999237060547,25.299999237060547,1705450
2016-09-20,25.299999237060547,25.3799991607666,25.280000686645508,25.34000015258789,2196050
2016-09-21,25.520000457763672,25.739999771118164,25.440000534057617,25.700000762939453,3715250
2016-09-22,25.760000228881836,25.899999618530273,25.760000228881836,25.780000686645508,5890300
2016-09-23,25.799999237060547,25.84000015258789,25.739999771118164,25.799999237060547,7731750
2016-09-26,25.860000610351562,25.8799991607666,25.739999771118164,25.760000228881836,2094050
2016-09-27,25.639999389648438,25.639999389648438,25.540000915527344,25.600000381469727,2486000
2016-09-28,25.5,25.540000915527344,25.399999618530273,25.520000457763672,2167800
2016-09-29,25.440000534057617,25.540000915527344,25.360000610351562,25.459999084472656,2163650
2016-09-30,25.579999923706055,25.579999923706055,25.31999969482422,25.3799991607666,3150850
2016-10-03,25.34000015258789,25.360000610351562,25.239999771118164,25.31999969482422,2101600
2016-10-04,24.8799991607666,24.8799991607666,24.399999618530273,24.479999542236328,5079850
2016-10-05,24.5,24.559999465942383,24.31999969482422,24.440000534057617,5089800
2016-10-06,24.18000030517578,24.239999771118164,24.079999923706055,24.18000030517578,5496100
2016-10-07,24.31999969482422,24.360000610351562,23.920000076293945,24.200000762939453,5904200
2016-10-10,24.200000762939453,24.31999969482422,24.200000762939453,24.280000686645508,2010750
2016-10-11,24.219999313354492,24.280000686645508,24.139999389648438,24.18000030517578,2208350
2016-10-12,24.200000762939453,24.239999771118164,24.100000381469727,24.200000762939453,2003950
2016-10-13,24.260000228881836,24.31999969482422,24.200000762939453,24.260000228881836,3075300
2016-10-14,24.1200008392334,24.260000228881836,24.079999923706055,24.1200008392334,3067650
2016-10-17,24.18000030517578,24.239999771118164,24.15999984741211,24.18000030517578,1405900
2016-10-18,24.260000228881836,24.3799991607666,24.200000762939453,24.31999969482422,1429850
2016-10-19,24.479999542236328,24.540000915527344,24.420000076293945,24.479999542236328,2190200
2016-10-20,24.540000915527344,24.559999465942383,24.3799991607666,24.3799991607666,3065700
2016-10-21,24.440000534057617,24.440000534057617,24.360000610351562,24.420000076293945,2138000
2016-10-24,24.520000457763672,24.520000457763672,24.280000686645508,24.360000610351562,1323850
2016-10-25,24.440000534057617,24.600000381469727,24.420000076293945,24.540000915527344,4643250
2016-10-26,24.520000457763672,24.559999465942383,24.360000610351562,24.420000076293945,2222250
2016-10-27,24.479999542236328,24.479999542236328,24.3799991607666,24.459999084472656,958700
2016-10-28,24.5,24.760000228881836,24.399999618530273,24.579999923706055,2744800
2016-10-31,24.559999465942383,24.639999389648438,24.5,24.639999389648438,3112550
2016-11-01,24.81999969482422,24.899999618530273,24.760000228881836,24.780000686645508,4617350
2016-11-02,25.020000457763672,25.200000762939453,24.959999084472656,24.959999084472656,4998200
2016-11-03,24.920000076293945,25.1200008392334,24.920000076293945,25.100000381469727,3635600
2016-11-04,25.139999389648438,25.18000030517578,25.059999465942383,25.1200008392334,4473350
2016-11-07,24.780000686645508,24.799999237060547,24.6200008392334,24.68000030517578,7898200
2016-11-08,24.68000030517578,24.8799991607666,24.520000457763672,24.579999923706055,19575600
2016-11-09,25.1200008392334,25.1200008392334,24.459999084472656,24.559999465942383,12985600
2016-11-10,24.540000915527344,24.559999465942383,24.1200008392334,24.200000762939453,13572850
2016-11-11,24.15999984741211,24.18000030517578,23.479999542236328,23.65999984741211,13802700
2016-11-14,23.440000534057617,23.65999984741211,23.34000015258789,23.459999084472656,8680350
2016-11-15,23.540000915527344,23.68000030517578,23.5,23.65999984741211,4932950
2016-11-16,23.68000030517578,23.700000762939453,23.540000915527344,23.579999923706055,8147600
2016-11-17,23.6200008392334,23.68000030517578,23.31999969482422,23.479999542236328,6584650
2016-11-18,23.31999969482422,23.399999618530273,23.219999313354492,23.260000228881836,4430700
2016-11-21,23.3799991607666,23.420000076293945,23.280000686645508,23.360000610351562,3492200
2016-11-22,23.3799991607666,23.399999618530273,23.239999771118164,23.34000015258789,4262900
2016-11-23,23.0,23.020000457763672,22.760000228881836,22.860000610351562,8021950
2016-11-25,22.899999618530273,22.940000534057617,22.700000762939453,22.739999771118164,2328450
2016-11-28,22.8799991607666,23.020000457763672,22.780000686645508,23.0,3854650
2016-11-29,22.799999237060547,22.940000534057617,22.780000686645508,22.8799991607666,3131700
2016-11-30,22.760000228881836,22.799999237060547,22.540000915527344,22.579999923706055,8554850
2016-12-01,22.459999084472656,22.6200008392334,22.34000015258789,22.540000915527344,5364500
2016-12-02,22.600000381469727,22.68000030517578,22.579999923706055,22.639999389648438,4023000
2016-12-05,22.479999542236328,22.65999984741211,22.280000686645508,22.520000457763672,4057250
2016-12-06,22.559999465942383,22.639999389648438,22.459999084472656,22.520000457763672,3481200
2016-12-07,22.65999984741211,22.719999313354492,22.579999923706055,22.579999923706055,3844100
2016-12-08,22.559999465942383,22.600000381469727,22.520000457763672,22.540000915527344,3246600
2016-12-09,22.479999542236328,22.479999542236328,22.280000686645508,22.31999969482422,5491150
2016-12-12,22.34000015258789,22.459999084472656,22.280000686645508,22.3799991607666,4591900
2016-12-13,22.34000015258789,22.3799991607666,22.239999771118164,22.31999969482422,5381200
2016-12-14,22.399999618530273,22.420000076293945,21.920000076293945,22.0,6411750
2016-12-15,21.780000686645508,21.81999969482422,21.6200008392334,21.719999313354492,7827550
2016-12-16,21.799999237060547,21.979999542236328,21.719999313354492,21.81999969482422,4119700
2016-12-19,21.959999084472656,22.020000457763672,21.899999618530273,21.940000534057617,4101700
2016-12-20,21.739999771118164,21.84000015258789,21.68000030517578,21.780000686645508,3897200
2016-12-21,21.860000610351562,21.899999618530273,21.760000228881836,21.799999237060547,3904750
2016-12-22,21.760000228881836,21.860000610351562,21.719999313354492,21.719999313354492,3495450
2016-12-23,21.780000686645508,21.8799991607666,21.780000686645508,21.799999237060547,2858050
2016-12-27,21.940000534057617,21.959999084472656,21.860000610351562,21.940000534057617,4880450
2016-12-28,21.899999618530273,22.020000457763672,21.8799991607666,21.979999542236328,5643800
2016-12-29,22.059999465942383,22.34000015258789,22.040000915527344,22.280000686645508,5385350
2016-12-30,22.299999237060547,22.360000610351562,22.139999389648438,22.15999984741211,4975000
2017-01-03,22.18000030517578,22.440000534057617,22.100000381469727,22.31999969482422,3968850
2017-01-04,22.459999084472656,22.479999542236328,22.360000610351562,22.420000076293945,4430200
2017-01-05,22.65999984741211,22.84000015258789,22.65999984741211,22.760000228881836,7166950
2017-01-06,22.600000381469727,22.719999313354492,22.540000915527344,22.600000381469727,5212450
2017-01-09,22.700000762939453,22.84000015258789,22.68000030517578,22.760000228881836,3307850
2017-01-10,22.81999969482422,22.940000534057617,22.760000228881836,22.8799991607666,3072150
2017-01-11,22.81999969482422,23.079999923706055,22.65999984741211,22.920000076293945,5062750
2017-01-12,23.15999984741211,23.239999771118164,23.0,23.020000457763672,3777500
2017-01-13,22.979999542236328,23.100000381469727,22.8799991607666,23.100000381469727,2644050
2017-01-17,23.420000076293945,23.440000534057617,23.34000015258789,23.420000076293945,3179650
2017-01-18,23.399999618530273,23.440000534057617,23.139999389648438,23.200000762939453,3866050
2017-01-19,23.1200008392334,23.239999771118164,23.020000457763672,23.18000030517578,4924700
2017-01-20,23.18000030517578,23.399999618530273,23.100000381469727,23.239999771118164,2991000
2017-01-23,23.360000610351562,23.479999542236328,23.280000686645508,23.399999618530273,3400800
2017-01-24,23.3799991607666,23.459999084472656,23.239999771118164,23.299999237060547,3149150
2017-01-25,23.079999923706055,23.139999389648438,22.979999542236328,23.1200008392334,3456050
2017-01-26,22.899999618530273,22.940000534057617,22.799999237060547,22.8799991607666,4651800
2017-01-27,22.81999969482422,22.959999084472656,22.799999237060547,22.920000076293945,4372300
2017-01-30,22.959999084472656,23.100000381469727,22.940000534057617,23.040000915527344,4330200
2017-01-31,23.299999237060547,23.420000076293945,23.280000686645508,23.34000015258789,5960050
2017-02-01,23.18000030517578,23.34000015258789,23.079999923706055,23.280000686645508,4899950
2017-02-02,23.5,23.559999465942383,23.360000610351562,23.399999618530273,3521900
2017-02-03,23.399999618530273,23.520000457763672,23.3799991607666,23.479999542236328,3277550
2017-02-06,23.65999984741211,23.799999237060547,23.600000381469727,23.799999237060547,2819850
2017-02-07,23.719999313354492,23.799999237060547,23.68000030517578,23.739999771118164,2882600
2017-02-08,23.8799991607666,23.979999542236328,23.799999237060547,23.8799991607666,3311750
2017-02-09,23.8799991607666,23.959999084472656,23.68000030517578,23.719999313354492,3942450
2017-02-10,23.600000381469727,23.81999969482422,23.579999923706055,23.780000686645508,3744550
2017-02-13,23.600000381469727,23.639999389648438,23.479999542236328,23.6200008392334,2682700
2017-02-14,23.760000228881836,23.760000228881836,23.520000457763672,23.639999389648438,4425050
2017-02-15,23.5,23.760000228881836,23.5,23.739999771118164,3741850
2017-02-16,23.84000015258789,23.920000076293945,23.81999969482422,23.860000610351562,6999900
2017-02-17,23.899999618530273,23.940000534057617,23.780000686645508,23.780000686645508,2761600
2017-02-21,23.65999984741211,23.860000610351562,23.600000381469727,23.799999237060547,2573800
2017-02-22,23.84000015258789,23.860000610351562,23.700000762939453,23.81999969482422,3702300
2017-02-23,24.0,24.100000381469727,23.979999542236328,24.059999465942383,2844050
2017-02-24,24.200000762939453,24.239999771118164,24.100000381469727,24.18000030517578,2416700
2017-02-27,24.200000762939453,24.34000015258789,24.079999923706055,24.079999923706055,3183750
2017-02-28,24.219999313354492,24.239999771118164,24.020000457763672,24.079999923706055,3075900
2017-03-01,23.860000610351562,24.079999923706055,23.84000015258789,24.079999923706055,3698400
2017-03-02,23.81999969482422,23.920000076293945,23.700000762939453,23.780000686645508,14102000
2017-03-03,23.65999984741211,23.799999237060547,23.540000915527344,23.760000228881836,3982750
2017-03-06,23.719999313354492,23.739999771118164,23.579999923706055,23.600000381469727,2572500
2017-03-07,23.459999084472656,23.5,23.360000610351562,23.420000076293945,3014400
2017-03-08,23.260000228881836,23.31999969482422,23.239999771118164,23.260000228881836,4213600
2017-03-09,23.200000762939453,23.239999771118164,23.1200008392334,23.139999389648438,2491600
2017-03-10,23.139999389648438,23.200000762939453,23.059999465942383,23.18000030517578,2828550
2017-03-13,23.18000030517578,23.239999771118164,23.139999389648438,23.18000030517578,2347700
2017-03-14,23.139999389648438,23.239999771118164,23.040000915527344,23.079999923706055,2296800
2017-03-15,23.1200008392334,23.5,23.059999465942383,23.479999542236328,4207000
2017-03-16,23.719999313354492,23.719999313354492,23.579999923706055,23.6200008392334,2524650
2017-03-17,23.65999984741211,23.719999313354492,23.639999389648438,23.639999389648438,2779300
2017-03-20,23.719999313354492,23.780000686645508,23.700000762939453,23.739999771118164,1810250
2017-03-21,23.799999237060547,24.020000457763672,23.799999237060547,23.959999084472656,4187750
2017-03-22,24.040000915527344,24.100000381469727,24.0,24.040000915527344,2897550
2017-03-23,24.100000381469727,24.1200008392334,23.920000076293945,23.979999542236328,2785850
2017-03-24,23.979999542236328,24.100000381469727,23.940000534057617,24.020000457763672,2603650
2017-03-27,24.260000228881836,24.280000686645508,24.100000381469727,24.15999984741211,3264050
2017-03-28,24.219999313354492,24.219999313354492,24.0,24.079999923706055,2575100
2017-03-29,24.100000381469727,24.15999984741211,24.059999465942383,24.139999389648438,2060800
2017-03-30,24.0,24.079999923706055,23.920000076293945,23.940000534057617,2093850
2017-03-31,23.979999542236328,24.079999923706055,23.940000534057617,24.020000457763672,2616550
2017-04-03,24.0,24.139999389648438,23.979999542236328,24.139999389648438,2369050
2017-04-04,24.18000030517578,24.219999313354492,24.139999389648438,24.18000030517578,2325350
2017-04-05,23.979999542236328,24.200000762939453,23.940000534057617,24.200000762939453,3600950
2017-04-06,24.100000381469727,24.139999389648438,24.059999465942383,24.100000381469727,3140350
2017-04-07,24.31999969482422,24.399999618530273,24.079999923706055,24.15999984741211,3750800
2017-04-10,24.079999923706055,24.200000762939453,24.040000915527344,24.15999984741211,4928800
2017-04-11,24.31999969482422,24.540000915527344,24.31999969482422,24.479999542236328,3901700
2017-04-12,24.540000915527344,24.719999313354492,24.479999542236328,24.68000030517578,6790650
2017-04-13,24.780000686645508,24.799999237060547,24.65999984741211,24.799999237060547,2270700
2017-04-17,24.780000686645508,24.8799991607666,24.65999984741211,24.700000762939453,2883600
2017-04-18,24.760000228881836,24.8799991607666,24.6200008392334,24.81999969482422,4153750
2017-04-19,24.719999313354492,24.719999313354492,24.520000457763672,24.6200008392334,3891050
2017-04-20,24.6200008392334,24.700000762939453,24.559999465942383,24.65999984741211,2563150
2017-04-21,24.700000762939453,24.799999237060547,24.6200008392334,24.739999771118164,4176350
2017-04-24,24.420000076293945,24.579999923706055,24.399999618530273,24.579999923706055,2727200
2017-04-25,24.3799991607666,24.440000534057617,24.280000686645508,24.31999969482422,3812100
2017-04-26,24.31999969482422,24.459999084472656,24.239999771118164,24.440000534057617,3547300
2017-04-27,24.360000610351562,24.3799991607666,24.260000228881836,24.360000610351562,3710350
2017-04-28,24.31999969482422,24.420000076293945,24.31999969482422,24.420000076293945,3738600
2017-05-01,24.31999969482422,24.420000076293945,24.139999389648438,24.18000030517578,4010300
2017-05-02,24.1200008392334,24.200000762939453,24.100000381469727,24.200000762939453,2673800
2017-05-03,24.100000381469727,24.1200008392334,23.84000015258789,23.84000015258789,14429850
2017-05-04,23.600000381469727,23.719999313354492,23.579999923706055,23.6200008392334,3749600
2017-05-05,23.6200008392334,23.68000030517578,23.579999923706055,23.639999389648438,2132950
2017-05-08,23.65999984741211,23.700000762939453,23.579999923706055,23.600000381469727,2069800
2017-05-09,23.5,23.5,23.360000610351562,23.459999084472656,4799700
2017-05-10,23.540000915527344,23.559999465942383,23.420000076293945,23.479999542236328,2802750
2017-05-11,23.5,23.6200008392334,23.479999542236328,23.540000915527344,2903050
2017-05-12,23.65999984741211,23.700000762939453,23.600000381469727,23.6200008392334,1798150
2017-05-15,23.760000228881836,23.780000686645508,23.65999984741211,23.700000762939453,2161600
2017-05-16,23.760000228881836,23.860000610351562,23.739999771118164,23.780000686645508,2427550
2017-05-17,24.139999389648438,24.280000686645508,24.1200008392334,24.239999771118164,4267150
2017-05-18,24.219999313354492,24.239999771118164,23.959999084472656,24.040000915527344,3174650
2017-05-19,24.139999389648438,24.18000030517578,24.040000915527344,24.15999984741211,3766000
2017-05-22,24.18000030517578,24.299999237060547,24.18000030517578,24.239999771118164,3343650
2017-05-23,24.299999237060547,24.299999237060547,24.059999465942383,24.100000381469727,2891500
2017-05-24,24.100000381469727,24.200000762939453,24.040000915527344,24.200000762939453,2452750
2017-05-25,24.18000030517578,24.219999313354492,24.1200008392334,24.18000030517578,1993350
2017-05-26,24.360000610351562,24.440000534057617,24.34000015258789,24.3799991607666,2337100
2017-05-30,24.31999969482422,24.34000015258789,24.260000228881836,24.280000686645508,2709200
2017-05-31,24.34000015258789,24.520000457763672,24.31999969482422,24.399999618530273,3018900
2017-06-01,24.31999969482422,24.420000076293945,24.280000686645508,24.420000076293945,2757150
2017-06-02,24.520000457763672,24.6200008392334,24.5,24.579999923706055,3971100
2017-06-05,24.639999389648438,24.65999984741211,24.579999923706055,24.6200008392334,2977900
2017-06-06,24.899999618530273,24.940000534057617,24.81999969482422,24.899999618530273,10758550
2017-06-07,24.81999969482422,24.899999618530273,24.68000030517578,24.780000686645508,4303450
2017-06-08,24.68000030517578,24.700000762939453,24.459999084472656,24.600000381469727,4691650
2017-06-09,24.360000610351562,24.459999084472656,24.34000015258789,24.399999618530273,4455550
2017-06-12,24.31999969482422,24.399999618530273,24.31999969482422,24.34000015258789,6246550
2017-06-13,24.260000228881836,24.420000076293945,24.239999771118164,24.3799991607666,3593200
2017-06-14,24.579999923706055,24.639999389648438,24.18000030517578,24.239999771118164,5755450
2017-06-15,24.1200008392334,24.18000030517578,24.079999923706055,24.139999389648438,2368600
2017-06-16,24.1200008392334,24.18000030517578,24.100000381469727,24.139999389648438,2162600
2017-06-19,24.0,24.040000915527344,23.920000076293945,23.959999084472656,2403850
2017-06-20,23.940000534057617,23.959999084472656,23.8799991607666,23.899999618530273,2735550
2017-06-21,23.899999618530273,24.0,23.899999618530273,23.959999084472656,4568300
2017-06-22,24.100000381469727,24.100000381469727,23.979999542236328,24.059999465942383,3417750
2017-06-23,24.200000762939453,24.219999313354492,24.1200008392334,24.15999984741211,3460900
2017-06-26,23.920000076293945,23.979999542236328,23.899999618530273,23.920000076293945,3732250
2017-06-27,24.040000915527344,24.079999923706055,23.959999084472656,24.040000915527344,4738700
2017-06-28,24.079999923706055,24.079999923706055,24.0,24.059999465942383,3480000
2017-06-29,23.8799991607666,24.0,23.84000015258789,23.920000076293945,4306900
2017-06-30,23.8799991607666,23.959999084472656,23.860000610351562,23.8799991607666,2665350
2017-07-03,23.559999465942383,23.639999389648438,23.459999084472656,23.459999084472656,4132200
2017-07-05,23.440000534057617,23.600000381469727,23.440000534057617,23.579999923706055,3499400
2017-07-06,23.579999923706055,23.600000381469727,23.5,23.540000915527344,3628650
2017-07-07,23.420000076293945,23.420000076293945,23.219999313354492,23.299999237060547,5335700
2017-07-10,23.260000228881836,23.3799991607666,23.219999313354492,23.34000015258789,3136650
2017-07-11,23.299999237060547,23.420000076293945,23.239999771118164,23.3799991607666,3458850
2017-07-12,23.5,23.540000915527344,23.440000534057617,23.459999084472656,2389600
2017-07-13,23.479999542236328,23.479999542236328,23.399999618530273,23.420000076293945,3107750
2017-07-14,23.65999984741211,23.719999313354492,23.600000381469727,23.6200008392334,2612850
2017-07-17,23.739999771118164,23.780000686645508,23.700000762939453,23.719999313354492,2326250
2017-07-18,23.860000610351562,23.940000534057617,23.84000015258789,23.899999618530273,3280650
2017-07-19,23.899999618530273,23.940000534057617,23.84000015258789,23.860000610351562,2327750
2017-07-20,23.860000610351562,24.0,23.799999237060547,23.899999618530273,3309800
2017-07-21,24.059999465942383,24.15999984741211,24.020000457763672,24.1200008392334,5177200
2017-07-24,24.18000030517578,24.200000762939453,24.100000381469727,24.15999984741211,2529400
2017-07-25,24.059999465942383,24.139999389648438,24.020000457763672,24.059999465942383,9962050
2017-07-26,23.979999542236328,24.299999237060547,23.959999084472656,24.239999771118164,6538750
2017-07-27,24.299999237060547,24.299999237060547,24.139999389648438,24.219999313354492,3614950
2017-07-28,24.31999969482422,24.440000534057617,24.299999237060547,24.420000076293945,2422300
2017-07-31,24.3799991607666,24.440000534057617,24.360000610351562,24.440000534057617,3470850
2017-08-01,24.34000015258789,24.5,24.34000015258789,24.420000076293945,3441250
2017-08-02,24.360000610351562,24.479999542236328,24.34000015258789,24.34000015258789,2455050
2017-08-03,24.34000015258789,24.440000534057617,24.34000015258789,24.399999618530273,3208400
2017-08-04,24.280000686645508,24.299999237060547,24.1200008392334,24.219999313354492,3580900
2017-08-07,24.18000030517578,24.239999771118164,24.15999984741211,24.200000762939453,2701900
2017-08-08,24.280000686645508,24.299999237060547,24.059999465942383,24.239999771118164,5011450
2017-08-09,24.479999542236328,24.600000381469727,24.440000534057617,24.520000457763672,12233900
2017-08-10,24.700000762939453,24.760000228881836,24.68000030517578,24.719999313354492,9623400
2017-08-11,24.739999771118164,24.84000015258789,24.68000030517578,24.81999969482422,6024850
2017-08-14,24.68000030517578,24.739999771118164,24.6200008392334,24.639999389648438,5021350
2017-08-15,24.399999618530273,24.520000457763672,24.3799991607666,24.459999084472656,3202300
2017-08-16,24.420000076293945,24.700000762939453,24.399999618530273,24.65999984741211,2849450
2017-08-17,24.719999313354492,24.799999237060547,24.639999389648438,24.780000686645508,9451450
2017-08-18,24.959999084472656,25.0,24.700000762939453,24.739999771118164,8055950
2017-08-21,24.799999237060547,24.8799991607666,24.780000686645508,24.81999969482422,3487000
2017-08-22,24.799999237060547,24.799999237060547,24.639999389648438,24.719999313354492,4739850
2017-08-23,24.799999237060547,24.81999969482422,24.739999771118164,24.799999237060547,2897800
2017-08-24,24.760000228881836,24.81999969482422,24.700000762939453,24.719999313354492,4135200
2017-08-25,24.84000015258789,24.8799991607666,24.520000457763672,24.84000015258789,10072150
2017-08-28,24.940000534057617,25.239999771118164,24.940000534057617,25.200000762939453,5591500
2017-08-29,25.440000534057617,25.459999084472656,25.100000381469727,25.15999984741211,13483350
2017-08-30,25.15999984741211,25.200000762939453,25.1200008392334,25.15999984741211,4598950
2017-08-31,25.200000762939453,25.459999084472656,25.18000030517578,25.440000534057617,4930850
2017-09-01,25.5,25.5,25.299999237060547,25.5,6086700
2017-09-05,25.6200008392334,25.860000610351562,25.600000381469727,25.780000686645508,6014300
2017-09-06,25.760000228881836,25.780000686645508,25.600000381469727,25.65999984741211,4324400
2017-09-07,25.81999969482422,25.959999084472656,25.780000686645508,25.920000076293945,6461350
2017-09-08,25.920000076293945,25.959999084472656,25.81999969482422,25.899999618530273,5838550
2017-09-11,25.639999389648438,25.68000030517578,25.5,25.520000457763672,5437150
2017-09-12,25.479999542236328,25.6200008392334,25.479999542236328,25.600000381469727,4564150
2017-09-13,25.579999923706055,25.579999923706055,25.3799991607666,25.420000076293945,3828300
2017-09-14,25.420000076293945,25.579999923706055,25.399999618530273,25.520000457763672,3345500
2017-09-15,25.5,25.5,25.360000610351562,25.399999618530273,2434150
2017-09-18,25.219999313354492,25.239999771118164,25.079999923706055,25.139999389648438,3781850
2017-09-19,25.18000030517578,25.219999313354492,25.079999923706055,25.200000762939453,3583450
2017-09-20,25.219999313354492,25.280000686645508,24.920000076293945,25.0,6797450
2017-09-21,24.799999237060547,24.899999618530273,24.780000686645508,24.81999969482422,3621600
2017-09-22,24.899999618530273,24.959999084472656,24.860000610351562,24.940000534057617,3645550
2017-09-25,24.84000015258789,25.219999313354492,24.81999969482422,25.200000762939453,14684150
2017-09-26,25.0,25.059999465942383,24.860000610351562,24.920000076293945,5533900
2017-09-27,24.700000762939453,24.780000686645508,24.65999984741211,24.65999984741211,4360950
2017-09-28,24.700000762939453,24.780000686645508,24.639999389648438,24.719999313354492,5649650
2017-09-29,24.739999771118164,24.760000228881836,24.600000381469727,24.6200008392334,3915800
2017-10-02,24.520000457763672,24.559999465942383,24.420000076293945,24.420000076293945,5020450
2017-10-03,24.440000534057617,24.5,24.420000076293945,24.440000534057617,4481450
2017-10-04,24.520000457763672,24.540000915527344,24.420000076293945,24.5,6019500
2017-10-05,24.520000457763672,24.540000915527344,24.360000610351562,24.3799991607666,8880450
2017-10-06,24.31999969482422,24.520000457763672,24.219999313354492,24.479999542236328,5806600
2017-10-09,24.600000381469727,24.700000762939453,24.579999923706055,24.700000762939453,1339200
2017-10-10,24.799999237060547,24.8799991607666,24.760000228881836,24.780000686645508,3577950
2017-10-11,24.799999237060547,24.860000610351562,24.68000030517578,24.860000610351562,4107400
2017-10-12,24.860000610351562,24.899999618530273,24.780000686645508,24.860000610351562,1820300
2017-10-13,25.020000457763672,25.079999923706055,24.959999084472656,25.079999923706055,2317450
2017-10-16,25.059999465942383,25.100000381469727,24.799999237060547,24.899999618530273,5874150
2017-10-17,24.700000762939453,24.760000228881836,24.639999389648438,24.719999313354492,4726500
2017-10-18,24.639999389648438,24.68000030517578,24.600000381469727,24.6200008392334,9404000
2017-10-19,24.719999313354492,24.799999237060547,24.700000762939453,24.780000686645508,5898000
2017-10-20,24.6200008392334,24.68000030517578,24.559999465942383,24.600000381469727,2971150
2017-10-23,24.479999542236328,24.65999984741211,24.459999084472656,24.65999984741211,2593100
2017-10-24,24.540000915527344,24.639999389648438,24.479999542236328,24.540000915527344,7514050
2017-10-25,24.559999465942383,24.600000381469727,24.459999084472656,24.579999923706055,4709200
2017-10-26,24.520000457763672,24.520000457763672,24.31999969482422,24.360000610351562,4536950
2017-10-27,24.360000610351562,24.479999542236328,24.31999969482422,24.459999084472656,8895500
2017-10-30,24.360000610351562,24.579999923706055,24.31999969482422,24.520000457763672,3164850
2017-10-31,24.440000534057617,24.459999084472656,24.3799991607666,24.420000076293945,3401850
2017-11-01,24.479999542236328,24.600000381469727,24.440000534057617,24.5,6237100
2017-11-02,24.540000915527344,24.68000030517578,24.5,24.540000915527344,3366650
2017-11-03,24.559999465942383,24.579999923706055,24.31999969482422,24.420000076293945,3280950
2017-11-06,24.420000076293945,24.65999984741211,24.420000076293945,24.6200008392334,3437150
2017-11-07,24.579999923706055,24.600000381469727,24.440000534057617,24.520000457763672,3664100
2017-11-08,24.68000030517578,24.739999771118164,24.600000381469727,24.6200008392334,3817900
2017-11-09,24.65999984741211,24.780000686645508,24.639999389648438,24.700000762939453,7256350
2017-11-10,24.68000030517578,24.719999313354492,24.459999084472656,24.520000457763672,3868200
2017-11-13,24.579999923706055,24.600000381469727,24.540000915527344,24.559999465942383,2448650
2017-11-14,24.479999542236328,24.68000030517578,24.440000534057617,24.6200008392334,3542450
2017-11-15,24.719999313354492,24.760000228881836,24.540000915527344,24.559999465942383,4131500
2017-11-16,24.579999923706055,24.639999389648438,24.540000915527344,24.579999923706055,2143500
2017-11-17,24.719999313354492,24.940000534057617,24.68000030517578,24.860000610351562,3562900
2017-11-20,24.760000228881836,24.780000686645508,24.5,24.559999465942383,5190150
2017-11-21,24.6200008392334,24.700000762939453,24.579999923706055,24.600000381469727,4633950
2017-11-22,24.739999771118164,24.8799991607666,24.719999313354492,24.84000015258789,8202550
2017-11-24,24.780000686645508,24.81999969482422,24.719999313354492,24.760000228881836,1741800
2017-11-27,24.940000534057617,24.959999084472656,24.81999969482422,24.8799991607666,4048950
2017-11-28,24.899999618530273,24.920000076293945,24.799999237060547,24.860000610351562,5291950
2017-11-29,24.739999771118164,24.760000228881836,24.639999389648438,24.700000762939453,3792800
2017-11-30,24.579999923706055,24.6200008392334,24.399999618530273,24.5,4079000
2017-12-01,24.479999542236328,24.780000686645508,24.420000076293945,24.600000381469727,5009250
2017-12-04,24.520000457763672,24.540000915527344,24.459999084472656,24.540000915527344,3033300
2017-12-05,24.3799991607666,24.399999618530273,24.219999313354492,24.34000015258789,4509550
2017-12-06,24.299999237060547,24.3799991607666,24.260000228881836,24.299999237060547,3715050
2017-12-07,24.079999923706055,24.1200008392334,23.899999618530273,23.979999542236328,4212850
2017-12-08,24.020000457763672,24.059999465942383,23.940000534057617,23.979999542236328,4416050
2017-12-11,23.959999084472656,24.0,23.84000015258789,23.8799991607666,3206450
2017-12-12,23.84000015258789,23.920000076293945,23.760000228881836,23.920000076293945,3898350
2017-12-13,23.899999618530273,24.15999984741211,23.8799991607666,24.1200008392334,5267050
2017-12-14,24.1200008392334,24.139999389648438,24.020000457763672,24.079999923706055,7155650
2017-12-15,24.18000030517578,24.200000762939453,24.079999923706055,24.1200008392334,4236800
2017-12-18,24.200000762939453,24.299999237060547,24.200000762939453,24.219999313354492,3176150
2017-12-19,24.239999771118164,24.260000228881836,24.18000030517578,24.239999771118164,3447500
2017-12-20,24.260000228881836,24.360000610351562,24.239999771118164,24.299999237060547,7284550
2017-12-21,24.299999237060547,24.3799991607666,24.280000686645508,24.360000610351562,5167850
2017-12-22,24.420000076293945,24.520000457763672,24.399999618530273,24.5,4459750
2017-12-26,24.6200008392334,24.65999984741211,24.579999923706055,24.639999389648438,1993200
2017-12-27,24.68000030517578,24.760000228881836,24.65999984741211,24.760000228881836,3350100
2017-12-28,24.860000610351562,24.899999618530273,24.799999237060547,24.8799991607666,3633800
2017-12-29,25.020000457763672,25.1200008392334,25.0,25.020000457763672,5793150
2018-01-02,25.239999771118164,25.34000015258789,25.18000030517578,25.34000015258789,5181450
2018-01-03,25.31999969482422,25.31999969482422,25.1200008392334,25.280000686645508,7576250
2018-01-04,25.280000686645508,25.479999542236328,25.239999771118164,25.420000076293945,6067350
2018-01-05,25.280000686645508,25.399999618530273,25.260000228881836,25.3799991607666,6636550
2018-01-08,25.3799991607666,25.3799991607666,25.280000686645508,25.3799991607666,6468700
2018-01-09,25.219999313354492,25.280000686645508,25.139999389648438,25.260000228881836,5104350
2018-01-10,25.34000015258789,25.3799991607666,25.260000228881836,25.31999969482422,5813050
2018-01-11,25.360000610351562,25.440000534057617,25.360000610351562,25.3799991607666,4295400
2018-01-12,25.520000457763672,25.739999771118164,25.459999084472656,25.719999313354492,6652700
2018-01-16,25.639999389648438,25.739999771118164,25.579999923706055,25.719999313354492,3647950
2018-01-17,25.68000030517578,25.760000228881836,25.479999542236328,25.540000915527344,11110450
2018-01-18,25.579999923706055,25.600000381469727,25.459999084472656,25.5,9280150
2018-01-19,25.600000381469727,25.65999984741211,25.559999465942383,25.559999465942383,3459450
2018-01-22,25.6200008392334,25.65999984741211,25.559999465942383,25.6200008392334,3357950
2018-01-23,25.6200008392334,25.780000686645508,25.559999465942383,25.760000228881836,5581100
2018-01-24,26.0,26.15999984741211,25.959999084472656,26.100000381469727,7793800
2018-01-25,26.059999465942383,26.219999313354492,25.780000686645508,25.8799991607666,9972400
2018-01-26,25.959999084472656,26.020000457763672,25.899999618530273,25.940000534057617,7175400
2018-01-29,25.84000015258789,25.84000015258789,25.68000030517578,25.760000228881836,3987150
2018-01-30,25.8799991607666,25.899999618530273,25.65999984741211,25.65999984741211,4766100
2018-01-31,25.799999237060547,25.8799991607666,25.579999923706055,25.84000015258789,10424250
2018-02-01,25.760000228881836,25.940000534057617,25.719999313354492,25.940000534057617,6676000
2018-02-02,25.68000030517578,25.68000030517578,25.5,25.600000381469727,7690350
2018-02-05,25.68000030517578,25.780000686645508,25.600000381469727,25.700000762939453,9007000
2018-02-06,25.6200008392334,25.639999389648438,25.34000015258789,25.3799991607666,9767550
2018-02-07,25.3799991607666,25.459999084472656,25.18000030517578,25.239999771118164,5694150
2018-02-08,25.299999237060547,25.399999618530273,25.200000762939453,25.299999237060547,6061800
2018-02-09,25.239999771118164,25.34000015258789,25.18000030517578,25.260000228881836,5757000
2018-02-12,25.31999969482422,25.479999542236328,25.31999969482422,25.360000610351562,5811600
2018-02-13,25.479999542236328,25.540000915527344,25.399999618530273,25.520000457763672,4087050
2018-02-14,25.600000381469727,26.040000915527344,25.559999465942383,25.959999084472656,9757400
2018-02-15,26.020000457763672,26.040000915527344,25.899999618530273,25.979999542236328,6957300
2018-02-16,25.959999084472656,26.059999465942383,25.84000015258789,25.899999618530273,6809400
2018-02-20,25.760000228881836,25.799999237060547,25.5,25.540000915527344,6761000
2018-02-21,25.600000381469727,25.65999984741211,25.399999618530273,25.420000076293945,6948300
2018-02-22,25.479999542236328,25.579999923706055,25.479999542236328,25.579999923706055,4083750
2018-02-23,25.540000915527344,25.559999465942383,25.479999542236328,25.540000915527344,3359000
2018-02-26,25.579999923706055,25.639999389648438,25.540000915527344,25.579999923706055,4613800
2018-02-27,25.540000915527344,25.540000915527344,25.219999313354492,25.299999237060547,8454450
2018-02-28,25.31999969482422,25.3799991607666,25.280000686645508,25.31999969482422,4203650
2018-03-01,25.139999389648438,25.3799991607666,25.0,25.239999771118164,6123700
2018-03-02,25.440000534057617,25.440000534057617,25.299999237060547,25.360000610351562,7766250
2018-03-05,25.3799991607666,25.399999618530273,25.299999237060547,25.31999969482422,4704550
2018-03-06,25.520000457763672,25.700000762939453,25.520000457763672,25.600000381469727,6466300
2018-03-07,25.559999465942383,25.559999465942383,25.3799991607666,25.420000076293945,7195650
2018-03-08,25.459999084472656,25.459999084472656,25.31999969482422,25.3799991607666,6679200
2018-03-09,25.299999237060547,25.440000534057617,25.260000228881836,25.399999618530273,5040450
2018-03-12,25.31999969482422,25.420000076293945,25.260000228881836,25.399999618530273,3345350
2018-03-13,25.420000076293945,25.5,25.31999969482422,25.459999084472656,4770000
2018-03-14,25.420000076293945,25.459999084472656,25.3799991607666,25.440000534057617,9817450
2018-03-15,25.34000015258789,25.360000610351562,25.239999771118164,25.280000686645508,6718600
2018-03-16,25.280000686645508,25.280000686645508,25.139999389648438,25.219999313354492,9488000
2018-03-19,25.219999313354492,25.34000015258789,25.18000030517578,25.280000686645508,5005800
2018-03-20,25.200000762939453,25.219999313354492,25.100000381469727,25.15999984741211,5434700
2018-03-21,25.3799991607666,25.65999984741211,25.299999237060547,25.600000381469727,9498450
2018-03-22,25.540000915527344,25.579999923706055,25.440000534057617,25.5,6592700
2018-03-23,25.899999618530273,25.940000534057617,25.860000610351562,25.860000610351562,8026850
2018-03-26,25.940000534057617,26.040000915527344,25.920000076293945,25.979999542236328,5914950
2018-03-27,25.780000686645508,25.84000015258789,25.719999313354492,25.81999969482422,5158450
2018-03-28,25.6200008392334,25.639999389648438,25.399999618530273,25.459999084472656,7605400
2018-03-29,25.3799991607666,25.479999542236328,25.360000610351562,25.459999084472656,4736900
2018-04-02,25.6200008392334,25.81999969482422,25.600000381469727,25.780000686645508,7523750
2018-04-03,25.6200008392334,25.639999389648438,25.520000457763672,25.579999923706055,6692350
2018-04-04,25.81999969482422,25.81999969482422,25.579999923706055,25.6200008392334,8125350
2018-04-05,25.420000076293945,25.540000915527344,25.399999618530273,25.479999542236328,9915750
2018-04-06,25.6200008392334,25.639999389648438,25.540000915527344,25.6200008392334,6317950
2018-04-09,25.6200008392334,25.700000762939453,25.559999465942383,25.68000030517578,7015850
2018-04-10,25.719999313354492,25.780000686645508,25.65999984741211,25.760000228881836,6102600
2018-04-11,25.959999084472656,26.219999313354492,25.8799991607666,25.940000534057617,9584600
2018-04-12,25.799999237060547,25.799999237060547,25.600000381469727,25.639999389648438,6867750
2018-04-13,25.719999313354492,25.860000610351562,25.719999313354492,25.81999969482422,6162400
2018-04-16,25.8799991607666,25.940000534057617,25.81999969482422,25.860000610351562,4774300
2018-04-17,25.739999771118164,25.8799991607666,25.719999313354492,25.8799991607666,5104550
2018-04-18,26.0,26.040000915527344,25.8799991607666,25.8799991607666,6278300
2018-04-19,25.8799991607666,25.899999618530273,25.739999771118164,25.860000610351562,7090650
2018-04-20,25.65999984741211,25.719999313354492,25.6200008392334,25.639999389648438,6171500
2018-04-23,25.440000534057617,25.479999542236328,25.3799991607666,25.440000534057617,4951500
2018-04-24,25.479999542236328,25.579999923706055,25.440000534057617,25.579999923706055,5928650
2018-04-25,25.360000610351562,25.420000076293945,25.31999969482422,25.3799991607666,4680800
2018-04-26,25.440000534057617,25.440000534057617,25.239999771118164,25.299999237060547,6874650
2018-04-27,25.360000610351562,25.440000534057617,25.34000015258789,25.420000076293945,4509050
2018-04-30,25.200000762939453,25.360000610351562,25.139999389648438,25.239999771118164,6894700
2018-05-01,25.100000381469727,25.1200008392334,25.0,25.059999465942383,7395850
2018-05-02,25.079999923706055,25.219999313354492,25.020000457763672,25.059999465942383,7750800
2018-05-03,25.260000228881836,25.280000686645508,25.15999984741211,25.18000030517578,5397250
2018-05-04,25.139999389648438,25.239999771118164,25.1200008392334,25.239999771118164,5254150
2018-05-07,25.219999313354492,25.260000228881836,25.15999984741211,25.239999771118164,4613650
2018-05-08,25.15999984741211,25.299999237060547,25.059999465942383,25.239999771118164,8403850
2018-05-09,25.219999313354492,25.299999237060547,25.15999984741211,25.200000762939453,7119150
2018-05-10,25.34000015258789,25.399999618530273,25.260000228881836,25.34000015258789,6211450
2018-05-11,25.440000534057617,25.440000534057617,25.299999237060547,25.299999237060547,4773200
2018-05-14,25.34000015258789,25.360000610351562,25.200000762939453,25.219999313354492,6928300
2018-05-15,24.8799991607666,24.8799991607666,24.719999313354492,24.799999237060547,6880850
2018-05-16,24.799999237060547,24.84000015258789,24.700000762939453,24.780000686645508,5251600
2018-05-17,24.760000228881836,24.799999237060547,24.700000762939453,24.760000228881836,5230300
2018-05-18,24.719999313354492,24.84000015258789,24.700000762939453,24.799999237060547,4817450
2018-05-21,24.760000228881836,24.81999969482422,24.700000762939453,24.81999969482422,2858300
2018-05-22,24.860000610351562,24.860000610351562,24.780000686645508,24.799999237060547,3667750
2018-05-23,24.719999313354492,24.860000610351562,24.719999313354492,24.81999969482422,6084600
2018-05-24,24.920000076293945,25.079999923706055,24.920000076293945,25.020000457763672,6663600
2018-05-25,25.020000457763672,25.059999465942383,24.940000534057617,24.959999084472656,3963300
2018-05-29,24.860000610351562,25.040000915527344,24.84000015258789,24.959999084472656,17877700
2018-05-30,24.959999084472656,25.040000915527344,24.940000534057617,24.979999542236328,6747150
2018-05-31,24.959999084472656,25.059999465942383,24.920000076293945,24.920000076293945,15764100
2018-06-01,24.81999969482422,24.940000534057617,24.780000686645508,24.81999969482422,9770400
2018-06-04,24.899999618530273,24.899999618530273,24.780000686645508,24.780000686645508,15635000
2018-06-05,24.84000015258789,24.959999084472656,24.760000228881836,24.8799991607666,5913400
2018-06-06,24.940000534057617,24.979999542236328,24.84000015258789,24.8799991607666,11184700
2018-06-07,24.8799991607666,24.940000534057617,24.860000610351562,24.8799991607666,5564150
2018-06-08,24.940000534057617,24.940000534057617,24.8799991607666,24.920000076293945,4130700
2018-06-11,24.920000076293945,25.0,24.899999618530273,24.940000534057617,3522950
2018-06-12,24.8799991607666,24.959999084472656,24.84000015258789,24.860000610351562,5953900
2018-06-13,24.8799991607666,24.979999542236328,24.799999237060547,24.940000534057617,8259050
2018-06-14,25.020000457763672,25.100000381469727,24.979999542236328,25.0,5822000
2018-06-15,24.760000228881836,24.760000228881836,24.459999084472656,24.579999923706055,8826500
2018-06-18,24.579999923706055,24.600000381469727,24.5,24.520000457763672,4529700
2018-06-19,24.459999084472656,24.520000457763672,24.420000076293945,24.459999084472656,4923850
2018-06-20,24.459999084472656,24.479999542236328,24.34000015258789,24.360000610351562,4407900
2018-06-21,24.299999237060547,24.3799991607666,24.260000228881836,24.299999237060547,6213400
2018-06-22,24.360000610351562,24.3799991607666,24.31999969482422,24.360000610351562,3687600
2018-06-25,24.299999237060547,24.360000610351562,24.260000228881836,24.280000686645508,3790950
2018-06-26,24.18000030517578,24.219999313354492,24.1200008392334,24.139999389648438,5432650
2018-06-27,24.079999923706055,24.1200008392334,24.0,24.0,10120300
2018-06-28,24.040000915527344,24.040000915527344,23.899999618530273,23.940000534057617,6838950
2018-06-29,24.0,24.100000381469727,23.940000534057617,24.040000915527344,4931300
2018-07-02,23.959999084472656,23.959999084472656,23.780000686645508,23.799999237060547,9344550
2018-07-03,23.959999084472656,24.1200008392334,23.959999084472656,24.020000457763672,5456050
2018-07-05,24.079999923706055,24.18000030517578,24.059999465942383,24.100000381469727,4457850
2018-07-06,24.1200008392334,24.1200008392334,24.040000915527344,24.059999465942383,10642700
2018-07-09,24.239999771118164,24.260000228881836,24.1200008392334,24.1200008392334,5738200
2018-07-10,24.079999923706055,24.100000381469727,24.020000457763672,24.079999923706055,5843250
2018-07-11,24.0,24.020000457763672,23.799999237060547,23.799999237060547,5842050
2018-07-12,23.899999618530273,23.959999084472656,23.8799991607666,23.899999618530273,7196400
2018-07-13,23.81999969482422,23.860000610351562,23.780000686645508,23.799999237060547,6045150
2018-07-16,23.799999237060547,23.84000015258789,23.739999771118164,23.81999969482422,4033850
2018-07-17,23.639999389648438,23.68000030517578,23.520000457763672,23.540000915527344,5448500
2018-07-18,23.5,23.579999923706055,23.459999084472656,23.540000915527344,7856750
2018-07-19,23.299999237060547,23.579999923706055,23.299999237060547,23.459999084472656,7134050
2018-07-20,23.559999465942383,23.639999389648438,23.540000915527344,23.6200008392334,5074300
2018-07-23,23.540000915527344,23.559999465942383,23.440000534057617,23.5,5738100
2018-07-24,23.520000457763672,23.579999923706055,23.479999542236328,23.5,4509250
2018-07-25,23.639999389648438,23.65999984741211,23.540000915527344,23.639999389648438,4741750
2018-07-26,23.540000915527344,23.600000381469727,23.440000534057617,23.459999084472656,4391900
2018-07-27,23.459999084472656,23.540000915527344,23.440000534057617,23.459999084472656,4714200
2018-07-30,23.440000534057617,23.5,23.420000076293945,23.440000534057617,3339850
2018-07-31,23.3799991607666,23.579999923706055,23.360000610351562,23.479999542236328,6170750
2018-08-01,23.399999618530273,23.440000534057617,23.31999969482422,23.31999969482422,4459100
2018-08-02,23.31999969482422,23.34000015258789,23.18000030517578,23.18000030517578,4190150
2018-08-03,23.31999969482422,23.399999618530273,23.260000228881836,23.280000686645508,4592400
2018-08-06,23.200000762939453,23.239999771118164,23.15999984741211,23.15999984741211,5827850
2018-08-07,23.260000228881836,23.280000686645508,23.18000030517578,23.200000762939453,3681450
2018-08-08,23.260000228881836,23.299999237060547,23.18000030517578,23.260000228881836,5491600
2018-08-09,23.299999237060547,23.31999969482422,23.239999771118164,23.239999771118164,2443400
2018-08-10,23.260000228881836,23.34000015258789,23.219999313354492,23.219999313354492,6617300
2018-08-13,23.059999465942383,23.059999465942383,22.84000015258789,22.899999618530273,6042950
2018-08-14,22.940000534057617,23.0,22.860000610351562,22.920000076293945,5390750
2018-08-15,22.719999313354492,22.739999771118164,22.5,22.540000915527344,8177500
2018-08-16,22.559999465942383,22.65999984741211,22.5,22.520000457763672,5078450
2018-08-17,22.6200008392334,22.719999313354492,22.559999465942383,22.700000762939453,6630850
2018-08-20,22.760000228881836,22.84000015258789,22.719999313354492,22.81999969482422,5800150
2018-08-21,22.860000610351562,22.920000076293945,22.780000686645508,22.899999618530273,4497350
2018-08-22,22.979999542236328,23.0,22.899999618530273,22.940000534057617,4147350
2018-08-23,22.81999969482422,22.8799991607666,22.700000762939453,22.739999771118164,5920550
2018-08-24,22.959999084472656,23.18000030517578,22.940000534057617,23.1200008392334,5922600
2018-08-27,23.139999389648438,23.260000228881836,23.1200008392334,23.200000762939453,7415250
2018-08-28,23.260000228881836,23.280000686645508,23.0,23.040000915527344,7751950
2018-08-29,23.1200008392334,23.139999389648438,23.059999465942383,23.139999389648438,5361800
2018-08-30,23.079999923706055,23.100000381469727,22.940000534057617,23.020000457763672,6744150
2018-08-31,23.059999465942383,23.1200008392334,22.979999542236328,23.0,5830200
2018-09-04,22.860000610351562,22.920000076293945,22.799999237060547,22.899999618530273,13062250
2018-09-05,22.959999084472656,22.979999542236328,22.920000076293945,22.959999084472656,11179300
2018-09-06,23.079999923706055,23.139999389648438,22.940000534057617,23.020000457763672,7298850
2018-09-07,22.959999084472656,23.020000457763672,22.899999618530273,22.920000076293945,5150900
2018-09-10,22.959999084472656,22.979999542236328,22.899999618530273,22.920000076293945,5132350
2018-09-11,22.81999969482422,22.979999542236328,22.780000686645508,22.959999084472656,3629450
2018-09-12,22.920000076293945,23.18000030517578,22.899999618530273,23.1200008392334,7035750
2018-09-13,23.239999771118164,23.260000228881836,23.020000457763672,23.040000915527344,6076400
2018-09-14,23.040000915527344,23.079999923706055,22.8799991607666,22.920000076293945,7055050
2018-09-17,23.0,23.1200008392334,23.0,23.0,4289950
2018-09-18,23.040000915527344,23.079999923706055,22.940000534057617,22.979999542236328,7354400
2018-09-19,23.059999465942383,23.139999389648438,23.040000915527344,23.059999465942383,5028450
2018-09-20,23.139999389648438,23.18000030517578,23.059999465942383,23.139999389648438,5472050
2018-09-21,22.8799991607666,23.020000457763672,22.860000610351562,22.979999542236328,7995200
2018-09-24,23.040000915527344,23.100000381469727,22.979999542236328,22.979999542236328,3839200
2018-09-25,23.040000915527344,23.079999923706055,23.0,23.040000915527344,2701700
2018-09-26,22.920000076293945,23.020000457763672,22.81999969482422,22.899999618530273,6514750
2018-09-27,22.719999313354492,22.780000686645508,22.65999984741211,22.719999313354492,6414450
2018-09-28,22.739999771118164,22.899999618530273,22.700000762939453,22.860000610351562,3759750
2018-10-01,22.780000686645508,22.81999969482422,22.719999313354492,22.799999237060547,5066050
2018-10-02,23.040000915527344,23.18000030517578,23.020000457763672,23.059999465942383,5401400
2018-10-03,23.079999923706055,23.1200008392334,22.940000534057617,23.0,9399550
2018-10-04,23.079999923706055,23.139999389648438,22.959999084472656,22.979999542236328,6085650
2018-10-05,23.059999465942383,23.1200008392334,23.0,23.059999465942383,9478750
2018-10-08,22.760000228881836,22.799999237060547,22.68000030517578,22.780000686645508,7869700
2018-10-09,22.760000228881836,22.84000015258789,22.68000030517578,22.84000015258789,8308600
2018-10-10,22.780000686645508,22.899999618530273,22.739999771118164,22.8799991607666,7932100
2018-10-11,23.15999984741211,23.520000457763672,23.1200008392334,23.440000534057617,12933900
2018-10-12,23.420000076293945,23.459999084472656,23.31999969482422,23.360000610351562,6850400
2018-10-15,23.540000915527344,23.6200008392334,23.479999542236328,23.5,11034650
2018-10-16,23.6200008392334,23.639999389648438,23.479999542236328,23.5,7892300
2018-10-17,23.479999542236328,23.579999923706055,23.440000534057617,23.440000534057617,6958950
2018-10-18,23.459999084472656,23.600000381469727,23.420000076293945,23.5,6126200
2018-10-19,23.559999465942383,23.559999465942383,23.5,23.5,5072900
2018-10-22,23.420000076293945,23.459999084472656,23.399999618530273,23.440000534057617,4093250
2018-10-23,23.739999771118164,23.760000228881836,23.579999923706055,23.579999923706055,8809000
2018-10-24,23.600000381469727,23.639999389648438,23.520000457763672,23.6200008392334,8209150
2018-10-25,23.639999389648438,23.65999984741211,23.540000915527344,23.600000381469727,7411750
2018-10-26,23.68000030517578,23.84000015258789,23.6200008392334,23.639999389648438,11127200
2018-10-29,23.579999923706055,23.6200008392334,23.479999542236328,23.559999465942383,8211400
2018-10-30,23.459999084472656,23.520000457763672,23.420000076293945,23.459999084472656,6053300
2018-10-31,23.299999237060547,23.34000015258789,23.219999313354492,23.34000015258789,5691300
2018-11-01,23.559999465942383,23.719999313354492,23.540000915527344,23.639999389648438,10838200
2018-11-02,23.6200008392334,23.700000762939453,23.579999923706055,23.639999389648438,8171600
2018-11-05,23.579999923706055,23.639999389648438,23.559999465942383,23.600000381469727,5255750
2018-11-06,23.600000381469727,23.6200008392334,23.459999084472656,23.5,6317750
2018-11-07,23.559999465942383,23.579999923706055,23.479999542236328,23.5,4770400
2018-11-08,23.459999084472656,23.520000457763672,23.399999618530273,23.440000534057617,5264350
2018-11-09,23.200000762939453,23.260000228881836,23.1200008392334,23.200000762939453,8441700
2018-11-12,23.100000381469727,23.1200008392334,23.020000457763672,23.020000457763672,6364200
2018-11-13,23.059999465942383,23.100000381469727,22.979999542236328,23.020000457763672,6866450
2018-11-14,23.020000457763672,23.31999969482422,22.979999542236328,23.219999313354492,7254400
2018-11-15,23.260000228881836,23.299999237060547,23.219999313354492,23.239999771118164,6085650
2018-11-16,23.459999084472656,23.479999542236328,23.3799991607666,23.399999618530273,4725200
2018-11-19,23.420000076293945,23.5,23.3799991607666,23.459999084472656,4832000
2018-11-20,23.5,23.5,23.3799991607666,23.440000534057617,7477400
2018-11-21,23.479999542236328,23.579999923706055,23.479999542236328,23.5,4332550
2018-11-23,23.459999084472656,23.5,23.420000076293945,23.440000534057617,2749300
2018-11-26,23.459999084472656,23.479999542236328,23.420000076293945,23.440000534057617,4352400
2018-11-27,23.399999618530273,23.440000534057617,23.219999313354492,23.280000686645508,5133850
2018-11-28,23.260000228881836,23.520000457763672,23.219999313354492,23.399999618530273,7707300
2018-11-29,23.479999542236328,23.559999465942383,23.420000076293945,23.459999084472656,5969850
2018-11-30,23.399999618530273,23.440000534057617,23.31999969482422,23.420000076293945,5438300
2018-12-03,23.6200008392334,23.68000030517578,23.559999465942383,23.579999923706055,8700250
2018-12-04,23.780000686645508,23.799999237060547,23.700000762939453,23.739999771118164,6714850
2018-12-06,23.799999237060547,23.860000610351562,23.68000030517578,23.719999313354492,6582700
2018-12-07,23.81999969482422,23.959999084472656,23.81999969482422,23.920000076293945,5381850
2018-12-10,23.860000610351562,23.899999618530273,23.799999237060547,23.84000015258789,6647700
2018-12-11,23.84000015258789,23.899999618530273,23.780000686645508,23.81999969482422,5113400
2018-12-12,23.860000610351562,23.920000076293945,23.84000015258789,23.8799991607666,4918600
2018-12-13,23.799999237060547,23.84000015258789,23.760000228881836,23.84000015258789,5803050
2018-12-14,23.65999984741211,23.780000686645508,23.639999389648438,23.739999771118164,6489550
2018-12-17,23.780000686645508,23.920000076293945,23.760000228881836,23.8799991607666,6464000
2018-12-18,23.899999618530273,23.959999084472656,23.8799991607666,23.920000076293945,6260950
2018-12-19,23.979999542236328,24.1200008392334,23.799999237060547,23.81999969482422,7679350
2018-12-20,24.18000030517578,24.280000686645508,24.059999465942383,24.18000030517578,15420400
2018-12-21,24.18000030517578,24.18000030517578,24.020000457763672,24.059999465942383,9433100
2018-12-24,24.239999771118164,24.360000610351562,24.219999313354492,24.299999237060547,6625700
2018-12-26,24.440000534057617,24.520000457763672,24.239999771118164,24.280000686645508,9310250
2018-12-27,24.459999084472656,24.520000457763672,24.34000015258789,24.420000076293945,8588500
2018-12-28,24.5,24.559999465942383,24.459999084472656,24.540000915527344,6015200
2018-12-31,24.540000915527344,24.579999923706055,24.5,24.579999923706055,6052450
2019-01-02,24.600000381469727,24.68000030517578,24.5,24.600000381469727,12776450
2019-01-03,24.700000762939453,24.81999969482422,24.68000030517578,24.81999969482422,14455750
2019-01-04,24.600000381469727,24.65999984741211,24.459999084472656,24.639999389648438,14844250
2019-01-07,24.780000686645508,24.780000686645508,24.639999389648438,24.700000762939453,7559100
2019-01-08,24.559999465942383,24.65999984741211,24.540000915527344,24.639999389648438,7574400
2019-01-09,24.6200008392334,24.799999237060547,24.600000381469727,24.780000686645508,4953000
2019-01-10,24.719999313354492,24.760000228881836,24.639999389648438,24.639999389648438,5409750
2019-01-11,24.700000762939453,24.739999771118164,24.65999984741211,24.68000030517578,4536900
2019-01-14,24.780000686645508,24.780000686645508,24.700000762939453,24.739999771118164,3691600
2019-01-15,24.780000686645508,24.81999969482422,24.639999389648438,24.700000762939453,6946950
2019-01-16,24.739999771118164,24.81999969482422,24.719999313354492,24.780000686645508,4900250
2019-01-17,24.739999771118164,24.780000686645508,24.700000762939453,24.760000228881836,4706400
2019-01-18,24.579999923706055,24.639999389648438,24.540000915527344,24.540000915527344,6900150
2019-01-22,24.559999465942383,24.639999389648438,24.5,24.600000381469727,6436200
2019-01-23,24.520000457763672,24.639999389648438,24.5,24.579999923706055,10005000
2019-01-24,24.540000915527344,24.600000381469727,24.5,24.520000457763672,12778800
2019-01-25,24.719999313354492,24.920000076293945,24.719999313354492,24.899999618530273,7368700
2019-01-28,24.899999618530273,25.0,24.8799991607666,24.959999084472656,5536000
2019-01-29,25.079999923706055,25.139999389648438,25.020000457763672,25.139999389648438,11817950
2019-01-30,25.1200008392334,25.360000610351562,25.079999923706055,25.260000228881836,6653350
2019-01-31,25.3799991607666,25.3799991607666,25.260000228881836,25.280000686645508,7894800
2019-02-01,25.299999237060547,25.360000610351562,25.200000762939453,25.239999771118164,16128000
2019-02-04,25.139999389648438,25.200000762939453,25.100000381469727,25.1200008392334,6915800
2019-02-05,25.200000762939453,25.219999313354492,25.139999389648438,25.18000030517578,5698250
2019-02-06,25.18000030517578,25.18000030517578,25.020000457763672,25.020000457763672,5877500
2019-02-07,25.100000381469727,25.139999389648438,25.020000457763672,25.100000381469727,5073300
2019-02-08,25.15999984741211,25.219999313354492,25.139999389648438,25.18000030517578,4497550
2019-02-11,24.979999542236328,25.100000381469727,24.979999542236328,25.059999465942383,13084450
2019-02-12,25.139999389648438,25.15999984741211,25.059999465942383,25.1200008392334,3733500
2019-02-13,25.1200008392334,25.260000228881836,25.0,25.020000457763672,5667850
2019-02-14,25.1200008392334,25.18000030517578,25.040000915527344,25.15999984741211,5786550
2019-02-15,25.260000228881836,25.34000015258789,25.18000030517578,25.31999969482422,4073150
2019-02-19,25.520000457763672,25.700000762939453,25.520000457763672,25.68000030517578,6201300
2019-02-20,25.739999771118164,25.799999237060547,25.600000381469727,25.65999984741211,11708300
2019-02-21,25.559999465942383,25.600000381469727,25.34000015258789,25.34000015258789,6631000
2019-02-22,25.440000534057617,25.540000915527344,25.420000076293945,25.459999084472656,6081800
2019-02-25,25.5,25.540000915527344,25.3799991607666,25.440000534057617,6008600
2019-02-26,25.399999618530273,25.479999542236328,25.360000610351562,25.459999084472656,4565450
2019-02-27,25.3799991607666,25.399999618530273,25.219999313354492,25.299999237060547,5501450
2019-02-28,25.280000686645508,25.299999237060547,25.139999389648438,25.15999984741211,6788000
2019-03-01,25.040000915527344,25.139999389648438,24.700000762939453,24.719999313354492,14887750
2019-03-04,24.639999389648438,24.700000762939453,24.559999465942383,24.65999984741211,7072200
2019-03-05,24.600000381469727,24.68000030517578,24.540000915527344,24.68000030517578,7662150
2019-03-06,24.6200008392334,24.65999984741211,24.579999923706055,24.639999389648438,5261400
2019-03-07,24.579999923706055,24.68000030517578,24.559999465942383,24.6200008392334,7998900
2019-03-08,24.8799991607666,24.920000076293945,24.799999237060547,24.899999618530273,9244100
2019-03-11,24.81999969482422,24.84000015258789,24.719999313354492,24.780000686645508,5176750
2019-03-12,24.84000015258789,24.940000534057617,24.81999969482422,24.940000534057617,4517300
2019-03-13,25.059999465942383,25.1200008392334,25.020000457763672,25.1200008392334,4895850
2019-03-14,24.799999237060547,24.84000015258789,24.760000228881836,24.81999969482422,5583500
2019-03-15,24.940000534057617,25.020000457763672,24.899999618530273,24.920000076293945,8095300
2019-03-18,25.0,25.020000457763672,24.920000076293945,24.959999084472656,4235750
2019-03-19,25.100000381469727,25.100000381469727,25.0,25.020000457763672,6322100
2019-03-20,25.059999465942383,25.219999313354492,24.8799991607666,25.18000030517578,7778450
2019-03-21,25.219999313354492,25.219999313354492,24.959999084472656,25.079999923706055,3919750
2019-03-22,25.139999389648438,25.18000030517578,25.079999923706055,25.139999389648438,6488200
2019-03-25,25.260000228881836,25.3799991607666,25.239999771118164,25.34000015258789,5116250
2019-03-26,25.260000228881836,25.260000228881836,25.139999389648438,25.219999313354492,6634750
2019-03-27,25.200000762939453,25.219999313354492,25.059999465942383,25.079999923706055,6919200
2019-03-28,24.799999237060547,24.81999969482422,24.68000030517578,24.719999313354492,7862450
2019-03-29,24.860000610351562,24.8799991607666,24.739999771118164,24.760000228881836,7075800
2019-04-01,24.81999969482422,24.81999969482422,24.639999389648438,24.639999389648438,8068900
2019-04-02,24.68000030517578,24.739999771118164,24.65999984741211,24.739999771118164,9874950
2019-04-03,24.68000030517578,24.739999771118164,24.68000030517578,24.700000762939453,8740400
2019-04-04,24.579999923706055,24.799999237060547,24.520000457763672,24.760000228881836,8601600
2019-04-05,24.719999313354492,24.760000228881836,24.65999984741211,24.739999771118164,6047300
2019-04-08,24.940000534057617,24.959999084472656,24.81999969482422,24.860000610351562,3647050
2019-04-09,24.979999542236328,25.020000457763672,24.959999084472656,24.959999084472656,5322050
2019-04-10,24.979999542236328,25.100000381469727,24.979999542236328,25.040000915527344,6343500
2019-04-11,24.84000015258789,24.899999618530273,24.700000762939453,24.739999771118164,6466350
2019-04-12,24.739999771118164,24.799999237060547,24.700000762939453,24.700000762939453,3750800
2019-04-15,24.579999923706055,24.700000762939453,24.559999465942383,24.65999984741211,5583350
2019-04-16,24.420000076293945,24.459999084472656,24.3799991607666,24.459999084472656,10811200
2019-04-17,24.420000076293945,24.440000534057617,24.3799991607666,24.420000076293945,16574500
2019-04-18,24.399999618530273,24.459999084472656,24.360000610351562,24.440000534057617,6246550
2019-04-22,24.420000076293945,24.440000534057617,24.3799991607666,24.420000076293945,3344450
2019-04-23,24.280000686645508,24.3799991607666,24.239999771118164,24.360000610351562,3936350
2019-04-24,24.360000610351562,24.479999542236328,24.34000015258789,24.440000534057617,7614200
2019-04-25,24.479999542236328,24.559999465942383,24.440000534057617,24.459999084472656,4587300
2019-04-26,24.600000381469727,24.68000030517578,24.579999923706055,24.600000381469727,3913100
2019-04-29,24.520000457763672,24.540000915527344,24.459999084472656,24.5,4074000
2019-04-30,24.520000457763672,24.6200008392334,24.520000457763672,24.579999923706055,5098300
2019-05-01,24.559999465942383,24.65999984741211,24.360000610351562,24.420000076293945,16327050
2019-05-02,24.280000686645508,24.360000610351562,24.239999771118164,24.34000015258789,6405450
2019-05-03,24.440000534057617,24.559999465942383,24.420000076293945,24.459999084472656,10347100
2019-05-06,24.479999542236328,24.559999465942383,24.440000534057617,24.5,6065800
2019-05-07,24.540000915527344,24.6200008392334,24.520000457763672,24.579999923706055,9520400
2019-05-08,24.65999984741211,24.65999984741211,24.479999542236328,24.520000457763672,10521950
2019-05-09,24.520000457763672,24.65999984741211,24.5,24.600000381469727,8526250
2019-05-10,24.6200008392334,24.700000762939453,24.600000381469727,24.639999389648438,8693150
2019-05-13,24.860000610351562,24.920000076293945,24.799999237060547,24.8799991607666,8982550
2019-05-14,24.8799991607666,24.8799991607666,24.760000228881836,24.84000015258789,5107850
2019-05-15,24.8799991607666,24.899999618530273,24.780000686645508,24.799999237060547,6594850
2019-05-16,24.760000228881836,24.760000228881836,24.579999923706055,24.639999389648438,4960400
2019-05-17,24.559999465942383,24.559999465942383,24.399999618530273,24.440000534057617,6074600
2019-05-20,24.440000534057617,24.5,24.420000076293945,24.440000534057617,4217900
2019-05-21,24.34000015258789,24.399999618530273,24.299999237060547,24.3799991607666,5545050
2019-05-22,24.399999618530273,24.440000534057617,24.360000610351562,24.3799991607666,4063300
2019-05-23,24.5,24.639999389648438,24.479999542236328,24.559999465942383,6957050
2019-05-24,24.559999465942383,24.600000381469727,24.520000457763672,24.579999923706055,3603500
2019-05-28,24.5,24.520000457763672,24.420000076293945,24.479999542236328,4637900
2019-05-29,24.540000915527344,24.600000381469727,24.479999542236328,24.5,6650150
2019-05-30,24.520000457763672,24.68000030517578,24.5,24.65999984741211,5567700
2019-05-31,24.860000610351562,25.020000457763672,24.799999237060547,25.020000457763672,9095500
2019-06-03,25.18000030517578,25.420000076293945,25.1200008392334,25.360000610351562,9939400
2019-06-04,25.34000015258789,25.440000534057617,25.260000228881836,25.399999618530273,7908400
2019-06-05,25.600000381469727,25.639999389648438,25.399999618530273,25.459999084472656,14939750
2019-06-06,25.540000915527344,25.65999984741211,25.520000457763672,25.520000457763672,5606950
2019-06-07,25.719999313354492,25.81999969482422,25.6200008392334,25.65999984741211,8377350
2019-06-10,25.440000534057617,25.459999084472656,25.360000610351562,25.440000534057617,3019550
2019-06-11,25.360000610351562,25.440000534057617,25.31999969482422,25.3799991607666,4547450
2019-06-12,25.459999084472656,25.600000381469727,25.459999084472656,25.520000457763672,7717500
2019-06-13,25.559999465942383,25.719999313354492,25.540000915527344,25.65999984741211,10985700
2019-06-14,25.799999237060547,25.899999618530273,25.600000381469727,25.65999984741211,11107050
2019-06-17,25.700000762939453,25.719999313354492,25.579999923706055,25.639999389648438,6176350
2019-06-18,25.860000610351562,25.920000076293945,25.639999389648438,25.760000228881836,11959850
2019-06-19,25.719999313354492,25.959999084472656,25.700000762939453,25.940000534057617,12792100
2019-06-20,26.440000534057617,26.68000030517578,26.399999618530273,26.579999923706055,12525550
2019-06-21,26.739999771118164,26.81999969482422,26.579999923706055,26.780000686645508,8682750
2019-06-24,26.940000534057617,27.18000030517578,26.8799991607666,27.18000030517578,11448950
2019-06-25,27.3799991607666,27.5,27.020000457763672,27.239999771118164,28642300
2019-06-26,27.0,27.100000381469727,26.860000610351562,26.959999084472656,8570400
2019-06-27,26.860000610351562,26.979999542236328,26.81999969482422,26.959999084472656,8532400
2019-06-28,27.0,27.059999465942383,26.899999618530273,27.0,4490500
2019-07-01,26.700000762939453,26.719999313354492,26.479999542236328,26.5,12051450
2019-07-02,26.639999389648438,27.100000381469727,26.600000381469727,27.059999465942383,11961900
2019-07-03,27.100000381469727,27.200000762939453,27.020000457763672,27.1200008392334,10464350
2019-07-05,26.65999984741211,26.84000015258789,26.540000915527344,26.799999237060547,11607450
2019-07-08,26.81999969482422,26.860000610351562,26.639999389648438,26.639999389648438,11112100
2019-07-09,26.68000030517578,26.799999237060547,26.600000381469727,26.719999313354492,8298650
2019-07-10,26.959999084472656,27.15999984741211,26.860000610351562,27.139999389648438,11648800
2019-07-11,27.100000381469727,27.1200008392334,26.860000610351562,26.920000076293945,11606600
2019-07-12,26.959999084472656,27.1200008392334,26.899999618530273,27.079999923706055,8476800
2019-07-15,27.020000457763672,27.079999923706055,26.940000534057617,27.079999923706055,5652250
2019-07-16,27.020000457763672,27.059999465942383,26.799999237060547,26.860000610351562,7299050
2019-07-17,26.959999084472656,27.299999237060547,26.959999084472656,27.280000686645508,7763700
2019-07-18,27.15999984741211,27.719999313354492,27.100000381469727,27.65999984741211,14460550
2019-07-19,27.479999542236328,27.600000381469727,27.18000030517578,27.299999237060547,13978300
2019-07-22,27.299999237060547,27.360000610351562,27.239999771118164,27.260000228881836,6796200
2019-07-23,27.280000686645508,27.3799991607666,27.100000381469727,27.1200008392334,8126050
2019-07-24,27.31999969482422,27.360000610351562,27.18000030517578,27.239999771118164,6428000
2019-07-25,27.239999771118164,27.239999771118164,27.0,27.059999465942383,9353900
2019-07-26,27.239999771118164,27.239999771118164,27.100000381469727,27.100000381469727,6651900
2019-07-29,27.219999313354492,27.34000015258789,27.079999923706055,27.280000686645508,17288150
2019-07-30,27.360000610351562,27.440000534057617,27.260000228881836,27.3799991607666,6887650
2019-07-31,27.399999618530273,27.479999542236328,26.979999542236328,27.040000915527344,14763150
2019-08-01,26.860000610351562,27.68000030517578,26.84000015258789,27.65999984741211,15850750
2019-08-02,27.479999542236328,27.719999313354492,27.459999084472656,27.579999923706055,11954400
2019-08-05,27.979999542236328,28.139999389648438,27.799999237060547,27.959999084472656,17616800
2019-08-06,28.059999465942383,28.200000762939453,28.0,28.200000762939453,12304200
2019-08-07,28.65999984741211,28.899999618530273,28.579999923706055,28.600000381469727,19868250
2019-08-08,28.600000381469727,28.8799991607666,28.559999465942383,28.780000686645508,14350000
2019-08-09,28.68000030517578,28.81999969482422,28.600000381469727,28.65999984741211,12311400
2019-08-12,28.760000228881836,29.100000381469727,28.739999771118164,28.920000076293945,14431600
2019-08-13,29.059999465942383,29.079999923706055,28.299999237060547,28.760000228881836,23409350
2019-08-14,29.0,29.15999984741211,28.81999969482422,28.959999084472656,16692250
2019-08-15,29.020000457763672,29.219999313354492,28.940000534057617,29.15999984741211,14433850
2019-08-16,28.979999542236328,29.040000915527344,28.780000686645508,28.979999542236328,9699350
2019-08-19,28.68000030517578,28.780000686645508,28.579999923706055,28.639999389648438,7354950
2019-08-20,28.780000686645508,28.860000610351562,28.700000762939453,28.84000015258789,11368500
2019-08-21,28.739999771118164,28.84000015258789,28.700000762939453,28.719999313354492,8359100
2019-08-22,28.68000030517578,28.780000686645508,28.639999389648438,28.68000030517578,7513700
2019-08-23,28.780000686645508,29.280000686645508,28.739999771118164,29.239999771118164,12884950
2019-08-26,29.299999237060547,29.420000076293945,29.200000762939453,29.260000228881836,9588100
2019-08-27,29.299999237060547,29.559999465942383,29.280000686645508,29.520000457763672,10358450
2019-08-28,29.5,29.559999465942383,29.34000015258789,29.459999084472656,15349050
2019-08-29,29.520000457763672,29.520000457763672,29.079999923706055,29.239999771118164,13812150
2019-08-30,29.200000762939453,29.34000015258789,29.020000457763672,29.1200008392334,10829050
2019-09-03,29.420000076293945,29.65999984741211,29.360000610351562,29.579999923706055,21020150
2019-09-04,29.540000915527344,29.799999237060547,29.520000457763672,29.760000228881836,20538050
2019-09-05,29.440000534057617,29.440000534057617,28.799999237060547,29.059999465942383,20058050
2019-09-06,29.139999389648438,29.239999771118164,28.780000686645508,28.81999969482422,15551400
2019-09-09,28.8799991607666,28.920000076293945,28.639999389648438,28.68000030517578,9272450
2019-09-10,28.65999984741211,28.719999313354492,28.440000534057617,28.440000534057617,12148850
2019-09-11,28.459999084472656,28.68000030517578,28.459999084472656,28.6200008392334,9149950
2019-09-12,28.959999084472656,29.040000915527344,28.639999389648438,28.65999984741211,15671150
2019-09-13,28.760000228881836,28.81999969482422,28.420000076293945,28.440000534057617,11184800
2019-09-16,28.739999771118164,28.81999969482422,28.600000381469727,28.68000030517578,9364800
2019-09-17,28.780000686645508,28.84000015258789,28.65999984741211,28.719999313354492,8036200
2019-09-18,28.799999237060547,28.920000076293945,28.360000610351562,28.540000915527344,16190300
2019-09-19,28.739999771118164,28.760000228881836,28.6200008392334,28.68000030517578,5551800
2019-09-20,28.739999771118164,29.020000457763672,28.700000762939453,29.020000457763672,8688750
2019-09-23,29.040000915527344,29.219999313354492,29.020000457763672,29.18000030517578,8120600
2019-09-24,29.059999465942383,29.3799991607666,29.0,29.31999969482422,13104650
2019-09-25,29.239999771118164,29.280000686645508,28.700000762939453,28.780000686645508,15540900
2019-09-26,28.84000015258789,28.940000534057617,28.719999313354492,28.780000686645508,13550950
2019-09-27,28.479999542236328,28.760000228881836,28.440000534057617,28.639999389648438,15410150
2019-09-30,28.3799991607666,28.459999084472656,28.0,28.200000762939453,8840950
2019-10-01,28.020000457763672,28.459999084472656,27.959999084472656,28.34000015258789,13539250
2019-10-02,28.579999923706055,28.799999237060547,28.5,28.68000030517578,12940100
2019-10-03,28.68000030517578,29.079999923706055,28.68000030517578,28.81999969482422,15455150
2019-10-04,28.719999313354492,28.8799991607666,28.65999984741211,28.81999969482422,13178950
2019-10-07,28.65999984741211,28.780000686645508,28.459999084472656,28.559999465942383,11403900
2019-10-08,28.84000015258789,28.8799991607666,28.639999389648438,28.81999969482422,20742350
2019-10-09,28.860000610351562,28.940000534057617,28.739999771118164,28.84000015258789,8660200
2019-10-10,28.739999771118164,28.739999771118164,28.520000457763672,28.579999923706055,9252850
2019-10-11,28.399999618530273,28.440000534057617,28.200000762939453,28.420000076293945,15835400
2019-10-14,28.520000457763672,28.579999923706055,28.479999542236328,28.520000457763672,3216650
2019-10-15,28.459999084472656,28.479999542236328,28.260000228881836,28.360000610351562,8875000
2019-10-16,28.459999084472656,28.520000457763672,28.34000015258789,28.5,6483600
2019-10-17,28.5,28.639999389648438,28.5,28.540000915527344,5100950
2019-10-18,28.520000457763672,28.559999465942383,28.479999542236328,28.5,3951450
2019-10-21,28.540000915527344,28.579999923706055,28.34000015258789,28.360000610351562,3794800
2019-10-22,28.440000534057617,28.479999542236328,28.360000610351562,28.459999084472656,3648900
2019-10-23,28.520000457763672,28.6200008392334,28.520000457763672,28.540000915527344,5371050
2019-10-24,28.6200008392334,28.760000228881836,28.600000381469727,28.739999771118164,6394400
2019-10-25,29.0,29.0,28.700000762939453,28.799999237060547,8111550
2019-10-28,28.68000030517578,28.68000030517578,28.5,28.540000915527344,6869950
2019-10-29,28.420000076293945,28.540000915527344,28.3799991607666,28.440000534057617,6892950
2019-10-30,28.520000457763672,28.639999389648438,28.31999969482422,28.639999389648438,9662150
2019-10-31,28.81999969482422,28.959999084472656,28.799999237060547,28.920000076293945,8652700
2019-11-01,28.8799991607666,29.0,28.81999969482422,28.920000076293945,8842200
2019-11-04,28.8799991607666,28.920000076293945,28.760000228881836,28.860000610351562,8004650
2019-11-05,28.559999465942383,28.600000381469727,28.280000686645508,28.3799991607666,10268050
2019-11-06,28.440000534057617,28.579999923706055,28.399999618530273,28.520000457763672,7631750
2019-11-07,28.420000076293945,28.459999084472656,27.940000534057617,28.059999465942383,12780550
2019-11-08,27.940000534057617,28.079999923706055,27.8799991607666,27.899999618530273,7483450
2019-11-11,27.920000076293945,27.979999542236328,27.68000030517578,27.799999237060547,7772050
2019-11-12,27.81999969482422,27.920000076293945,27.639999389648438,27.899999618530273,8859050
2019-11-13,27.979999542236328,28.059999465942383,27.920000076293945,28.0,8853850
2019-11-14,28.100000381469727,28.200000762939453,28.0,28.1200008392334,5942450
2019-11-15,28.020000457763672,28.100000381469727,28.0,28.059999465942383,4568650
2019-11-18,28.100000381469727,28.18000030517578,28.059999465942383,28.15999984741211,5683250
2019-11-19,28.020000457763672,28.200000762939453,28.020000457763672,28.15999984741211,4444500
2019-11-20,28.1200008392334,28.219999313354492,28.020000457763672,28.15999984741211,9433550
2019-11-21,28.100000381469727,28.1200008392334,27.959999084472656,28.0,6772750
2019-11-22,28.079999923706055,28.100000381469727,27.940000534057617,27.959999084472656,6842200
2019-11-25,27.8799991607666,27.920000076293945,27.799999237060547,27.81999969482422,5670450
2019-11-26,27.799999237060547,27.979999542236328,27.719999313354492,27.959999084472656,5279050
2019-11-27,27.81999969482422,27.860000610351562,27.760000228881836,27.81999969482422,4745150
2019-11-29,27.81999969482422,28.040000915527344,27.799999237060547,27.959999084472656,4400300
2019-12-02,27.860000610351562,28.020000457763672,27.860000610351562,27.959999084472656,12990550
2019-12-03,28.239999771118164,28.34000015258789,28.200000762939453,28.239999771118164,8736100
2019-12-04,28.260000228881836,28.260000228881836,28.1200008392334,28.18000030517578,14236550
2019-12-05,28.18000030517578,28.299999237060547,28.15999984741211,28.219999313354492,7489750
2019-12-06,27.979999542236328,27.979999542236328,27.8799991607666,27.920000076293945,10973750
2019-12-09,27.979999542236328,27.979999542236328,27.899999618530273,27.940000534057617,4782050
2019-12-10,28.059999465942383,28.079999923706055,27.959999084472656,28.0,4232250
2019-12-11,28.059999465942383,28.280000686645508,28.040000915527344,28.219999313354492,7160050
2019-12-12,28.3799991607666,28.399999618530273,28.0,28.100000381469727,11945450
2019-12-13,28.1200008392334,28.260000228881836,28.020000457763672,28.239999771118164,6925300
2019-12-16,28.239999771118164,28.299999237060547,28.18000030517578,28.239999771118164,4776000
2019-12-17,28.219999313354492,28.260000228881836,28.18000030517578,28.200000762939453,11989600
2019-12-18,28.18000030517578,28.260000228881836,28.15999984741211,28.200000762939453,7531150
2019-12-19,28.200000762939453,28.31999969482422,28.200000762939453,28.260000228881836,6139450
2019-12-20,28.280000686645508,28.299999237060547,28.200000762939453,28.239999771118164,3114850
2019-12-23,28.31999969482422,28.420000076293945,28.31999969482422,28.399999618530273,3849800
2019-12-24,28.5,28.68000030517578,28.5,28.65999984741211,2714500
2019-12-26,28.81999969482422,28.920000076293945,28.799999237060547,28.899999618530273,3568150
2019-12-27,28.8799991607666,28.979999542236328,28.860000610351562,28.8799991607666,3541550
2019-12-30,28.940000534057617,28.979999542236328,28.920000076293945,28.979999542236328,6632550
2019-12-31,29.100000381469727,29.15999984741211,28.979999542236328,29.0,7148950
2020-01-02,29.200000762939453,29.280000686645508,29.1200008392334,29.219999313354492,18539150
2020-01-03,29.600000381469727,29.700000762939453,29.520000457763672,29.6200008392334,9172600
2020-01-06,30.139999389648438,30.139999389648438,29.81999969482422,29.920000076293945,15387150
2020-01-07,29.959999084472656,30.079999923706055,29.940000534057617,30.040000915527344,10537000
2020-01-08,30.15999984741211,30.18000030517578,29.65999984741211,29.81999969482422,17847550
2020-01-09,29.639999389648438,29.719999313354492,29.520000457763672,29.639999389648438,8057750
2020-01-10,29.700000762939453,29.84000015258789,29.65999984741211,29.84000015258789,8781150
2020-01-13,29.700000762939453,29.719999313354492,29.579999923706055,29.600000381469727,5791900
2020-01-14,29.5,29.600000381469727,29.459999084472656,29.559999465942383,8079900
2020-01-15,29.700000762939453,29.780000686645508,29.600000381469727,29.760000228881836,8530200
2020-01-16,29.700000762939453,29.739999771118164,29.579999923706055,29.700000762939453,7726750
2020-01-17,29.760000228881836,29.84000015258789,29.700000762939453,29.780000686645508,5195600
2020-01-21,29.600000381469727,29.81999969482422,29.540000915527344,29.799999237060547,8173200
2020-01-22,29.780000686645508,29.799999237060547,29.719999313354492,29.799999237060547,7501550
2020-01-23,29.780000686645508,29.979999542236328,29.760000228881836,29.8799991607666,8426200
2020-01-24,29.81999969482422,30.1200008392334,29.81999969482422,30.040000915527344,10429000
2020-01-27,30.299999237060547,30.31999969482422,30.139999389648438,30.260000228881836,7526050
2020-01-28,30.1200008392334,30.15999984741211,29.940000534057617,29.979999542236328,7759000
2020-01-29,30.0,30.15999984741211,29.959999084472656,30.1200008392334,10552750
2020-01-30,30.200000762939453,30.31999969482422,30.040000915527344,30.139999389648438,13551750
2020-01-31,30.219999313354492,30.3799991607666,30.200000762939453,30.34000015258789,14083750
2020-02-03,30.15999984741211,30.34000015258789,30.0,30.1200008392334,11003200
2020-02-04,29.84000015258789,29.860000610351562,29.600000381469727,29.719999313354492,10884550
2020-02-05,29.700000762939453,29.799999237060547,29.68000030517578,29.760000228881836,8934550
2020-02-06,29.8799991607666,29.979999542236328,29.84000015258789,29.940000534057617,7569850
2020-02-07,30.020000457763672,30.079999923706055,29.920000076293945,30.0,7035800
2020-02-10,30.100000381469727,30.139999389648438,30.040000915527344,30.059999465942383,6318800
2020-02-11,30.059999465942383,30.079999923706055,29.860000610351562,29.959999084472656,8962200
2020-02-12,29.940000534057617,30.020000457763672,29.8799991607666,29.940000534057617,6644850
2020-02-13,30.100000381469727,30.18000030517578,30.040000915527344,30.139999389648438,11036150
2020-02-14,30.200000762939453,30.280000686645508,30.18000030517578,30.260000228881836,5490800
2020-02-18,30.440000534057617,30.68000030517578,30.34000015258789,30.639999389648438,9514350
2020-02-19,30.65999984741211,30.81999969482422,30.6200008392334,30.81999969482422,10509800
2020-02-20,30.860000610351562,31.040000915527344,30.84000015258789,30.959999084472656,8151750
2020-02-21,31.360000610351562,31.520000457763672,31.299999237060547,31.420000076293945,12641400
2020-02-24,32.13999938964844,32.18000030517578,31.540000915527344,31.700000762939453,24425200
2020-02-25,31.5,31.700000762939453,31.040000915527344,31.1200008392334,26278400
2020-02-26,31.239999771118164,31.540000915527344,31.040000915527344,31.260000228881836,20814000
2020-02-27,31.579999923706055,31.739999771118164,31.239999771118164,31.239999771118164,22709650
2020-02-28,31.020000457763672,31.020000457763672,29.860000610351562,30.139999389648438,31490500
2020-03-02,30.440000534057617,30.600000381469727,30.260000228881836,30.299999237060547,17719450
2020-03-03,30.639999389648438,31.520000457763672,30.600000381469727,31.239999771118164,27915000
2020-03-04,31.360000610351562,31.479999542236328,31.200000762939453,31.31999969482422,14770500
2020-03-05,31.65999984741211,32.0,31.6200008392334,31.979999542236328,14313200
2020-03-06,32.15999984741211,32.34000015258789,31.3799991607666,32.0,17822850
2020-03-09,32.18000030517578,32.29999923706055,31.760000228881836,32.08000183105469,19309750
2020-03-10,31.739999771118164,31.760000228881836,31.360000610351562,31.360000610351562,18333500
2020-03-11,31.760000228881836,31.780000686645508,31.200000762939453,31.239999771118164,21028700
2020-03-12,30.799999237060547,30.799999237060547,29.799999237060547,29.979999542236328,38685900
2020-03-13,30.31999969482422,30.3799991607666,28.739999771118164,29.100000381469727,33356350
2020-03-16,27.920000076293945,29.020000457763672,27.600000381469727,28.799999237060547,29196600
2020-03-17,28.479999542236328,29.68000030517578,28.420000076293945,29.200000762939453,28226400
2020-03-18,28.780000686645508,29.020000457763672,28.1200008392334,28.520000457763672,34539850
2020-03-19,28.219999313354492,28.520000457763672,28.0,28.059999465942383,22607400
2020-03-20,28.559999465942383,28.65999984741211,28.260000228881836,28.459999084472656,14761300
2020-03-23,28.979999542236328,29.84000015258789,28.8799991607666,29.700000762939453,17884250
2020-03-24,31.079999923706055,31.479999542236328,30.84000015258789,31.040000915527344,20031350
2020-03-25,30.920000076293945,30.979999542236328,30.65999984741211,30.700000762939453,19429550
2020-03-26,31.139999389648438,31.420000076293945,30.8799991607666,31.139999389648438,15774900
2020-03-27,31.020000457763672,31.18000030517578,30.860000610351562,30.899999618530273,15695100
2020-03-30,30.979999542236328,31.059999465942383,30.780000686645508,30.979999542236328,9599850
2020-03-31,30.760000228881836,30.81999969482422,30.059999465942383,30.139999389648438,9051950
2020-04-01,30.139999389648438,30.479999542236328,30.020000457763672,30.34000015258789,13186100
2020-04-02,30.780000686645508,30.979999542236328,30.600000381469727,30.84000015258789,9879500
2020-04-03,30.940000534057617,31.100000381469727,30.799999237060547,31.059999465942383,9570250
2020-04-06,31.31999969482422,31.940000534057617,31.260000228881836,31.8799991607666,12516750
2020-04-07,31.559999465942383,31.760000228881836,31.360000610351562,31.760000228881836,13758350
2020-04-08,31.639999389648438,31.68000030517578,31.3799991607666,31.3799991607666,5854550
2020-04-09,32.060001373291016,32.31999969482422,31.920000076293945,32.18000030517578,11129300
2020-04-13,32.34000015258789,32.959999084472656,32.220001220703125,32.7599983215332,25360900
2020-04-14,33.040000915527344,33.380001068115234,32.86000061035156,33.08000183105469,14653900
2020-04-15,32.86000061035156,33.0,32.65999984741211,32.97999954223633,10986550
2020-04-16,32.900001525878906,33.15999984741211,32.63999938964844,32.81999969482422,7528150
2020-04-17,32.47999954223633,32.5,32.099998474121094,32.15999984741211,9111750
2020-04-20,32.18000030517578,32.540000915527344,32.15999984741211,32.459999084472656,8670250
2020-04-21,31.940000534057617,32.31999969482422,31.8799991607666,32.220001220703125,9851100
2020-04-22,32.619998931884766,32.86000061035156,32.58000183105469,32.79999923706055,8758450
2020-04-23,32.97999954223633,33.2400016784668,32.880001068115234,33.13999938964844,8297550
2020-04-24,33.13999938964844,33.18000030517578,32.68000030517578,33.0,10785250
2020-04-27,32.880001068115234,32.900001525878906,32.58000183105469,32.86000061035156,6813800
2020-04-28,32.70000076293945,32.70000076293945,32.31999969482422,32.68000030517578,7688400
2020-04-29,32.52000045776367,32.86000061035156,32.459999084472656,32.86000061035156,9120550
2020-04-30,32.58000183105469,32.65999984741211,32.119998931884766,32.220001220703125,11077450
2020-05-01,32.099998474121094,32.58000183105469,32.040000915527344,32.439998626708984,10542850
2020-05-04,32.58000183105469,32.68000030517578,32.47999954223633,32.540000915527344,8594800
2020-05-05,32.560001373291016,32.720001220703125,32.36000061035156,32.619998931884766,11166500
2020-05-06,32.29999923706055,32.439998626708984,32.119998931884766,32.279998779296875,9698250
2020-05-07,32.41999816894531,32.900001525878906,32.36000061035156,32.84000015258789,13427000
2020-05-08,32.720001220703125,32.900001525878906,32.5,32.619998931884766,11010100
2020-05-11,32.58000183105469,32.63999938964844,32.29999923706055,32.41999816894531,9889500
2020-05-12,32.58000183105469,32.70000076293945,32.439998626708984,32.560001373291016,10074200
2020-05-13,32.70000076293945,32.84000015258789,32.599998474121094,32.79999923706055,14566350
2020-05-14,32.779998779296875,33.18000030517578,32.779998779296875,33.13999938964844,12706800
2020-05-15,33.31999969482422,33.47999954223633,33.119998931884766,33.34000015258789,14445250
2020-05-18,33.400001525878906,33.439998626708984,32.97999954223633,33.099998474121094,12707350
2020-05-19,33.20000076293945,33.400001525878906,33.119998931884766,33.36000061035156,8552300
2020-05-20,33.400001525878906,33.5,33.29999923706055,33.459999084472656,11956250
2020-05-21,33.18000030517578,33.220001220703125,32.79999923706055,32.959999084472656,11348650
2020-05-22,33.08000183105469,33.20000076293945,33.02000045776367,33.15999984741211,7399050
2020-05-26,33.02000045776367,33.02000045776367,32.63999938964844,32.720001220703125,13905350
2020-05-27,32.380001068115234,32.7599983215332,32.34000015258789,32.7599983215332,14929000
2020-05-28,32.959999084472656,33.0,32.68000030517578,32.84000015258789,12544250
2020-05-29,33.060001373291016,33.20000076293945,32.959999084472656,33.060001373291016,8071050
2020-06-01,33.08000183105469,33.279998779296875,32.97999954223633,33.279998779296875,7949650
2020-06-02,33.31999969482422,33.34000015258789,32.880001068115234,33.040000915527344,10983300
2020-06-03,32.58000183105469,32.68000030517578,32.2599983215332,32.439998626708984,16647300
2020-06-04,32.70000076293945,32.880001068115234,32.47999954223633,32.779998779296875,11643800
2020-06-05,32.2400016784668,32.2400016784668,31.899999618530273,32.119998931884766,18728300
2020-06-08,32.279998779296875,32.47999954223633,32.18000030517578,32.439998626708984,10966350
2020-06-09,32.7400016784668,32.86000061035156,32.68000030517578,32.7599983215332,9132100
2020-06-10,32.91999816894531,33.2400016784668,32.599998474121094,33.220001220703125,12576150
2020-06-11,33.18000030517578,33.31999969482422,32.900001525878906,32.97999954223633,11165850
2020-06-12,33.20000076293945,33.29999923706055,33.02000045776367,33.060001373291016,11292500
2020-06-15,32.599998474121094,33.02000045776367,32.540000915527344,32.959999084472656,10041100
2020-06-16,32.900001525878906,33.060001373291016,32.779998779296875,33.0,8347750
2020-06-17,32.939998626708984,33.040000915527344,32.86000061035156,33.040000915527344,7998150
2020-06-18,32.959999084472656,32.97999954223633,32.79999923706055,32.939998626708984,6904800
2020-06-19,33.060001373291016,33.34000015258789,33.060001373291016,33.31999969482422,9524350
2020-06-22,33.52000045776367,33.65999984741211,33.400001525878906,33.560001373291016,14800850
2020-06-23,33.65999984741211,33.81999969482422,33.619998931884766,33.81999969482422,14989000
2020-06-24,33.7400016784668,33.91999816894531,33.599998474121094,33.7400016784668,16089850
2020-06-25,33.720001220703125,33.720001220703125,33.540000915527344,33.70000076293945,11886050
2020-06-26,33.47999954223633,33.86000061035156,33.36000061035156,33.86000061035156,12237000
2020-06-29,33.84000015258789,33.880001068115234,33.7599983215332,33.86000061035156,6796050
2020-06-30,33.79999923706055,34.119998931884766,33.7599983215332,33.97999954223633,11560400
2020-07-01,33.939998626708984,33.939998626708984,33.58000183105469,33.84000015258789,14562100
2020-07-02,33.779998779296875,33.97999954223633,33.720001220703125,33.91999816894531,8779150
2020-07-06,34.08000183105469,34.13999938964844,33.959999084472656,34.119998931884766,10914750
2020-07-07,34.02000045776367,34.34000015258789,34.0,34.34000015258789,12426150
2020-07-08,34.619998931884766,34.720001220703125,34.5,34.540000915527344,15767000
2020-07-09,34.65999984741211,34.68000030517578,34.29999923706055,34.47999954223633,12714850
2020-07-10,34.540000915527344,34.58000183105469,34.2599983215332,34.36000061035156,9688600
2020-07-13,34.599998474121094,34.63999938964844,34.380001068115234,34.41999816894531,11094950
2020-07-14,34.29999923706055,34.599998474121094,34.29999923706055,34.58000183105469,10706350
2020-07-15,34.47999954223633,34.65999984741211,34.41999816894531,34.65999984741211,8886300
2020-07-16,34.52000045776367,34.540000915527344,34.2599983215332,34.29999923706055,12523950
2020-07-17,34.540000915527344,34.619998931884766,34.459999084472656,34.58000183105469,14071050
2020-07-20,34.70000076293945,34.7599983215332,34.599998474121094,34.7400016784668,8943000
2020-07-21,35.040000915527344,35.20000076293945,35.02000045776367,35.18000030517578,14219800
2020-07-22,35.380001068115234,35.720001220703125,35.29999923706055,35.70000076293945,15705150
2020-07-23,35.779998779296875,36.2599983215332,35.70000076293945,36.040000915527344,17580900
2020-07-24,36.400001525878906,36.400001525878906,36.220001220703125,36.31999969482422,13121450
2020-07-27,36.939998626708984,37.15999984741211,36.900001525878906,37.02000045776367,19714700
2020-07-28,36.959999084472656,37.439998626708984,36.86000061035156,37.36000061035156,27954550
2020-07-29,37.400001525878906,37.81999969482422,37.060001373291016,37.619998931884766,21119200
2020-07-30,37.2400016784668,37.459999084472656,37.0,37.31999969482422,10454550
2020-07-31,37.5,37.7400016784668,37.41999816894531,37.720001220703125,13232150
2020-08-03,37.619998931884766,37.7599983215332,37.41999816894531,37.70000076293945,11429550
2020-08-04,37.70000076293945,38.540000915527344,37.63999938964844,38.540000915527344,16765950
2020-08-05,38.959999084472656,39.2400016784668,38.720001220703125,38.900001525878906,16695350
2020-08-06,39.36000061035156,39.52000045776367,39.119998931884766,39.41999816894531,14184850
2020-08-07,39.15999984741211,39.220001220703125,38.459999084472656,38.7400016784668,17351100
2020-08-10,38.86000061035156,39.13999938964844,38.540000915527344,38.619998931884766,14043900
2020-08-11,37.29999923706055,37.380001068115234,36.459999084472656,36.560001373291016,25563550
2020-08-12,37.119998931884766,37.20000076293945,36.380001068115234,36.400001525878906,19942150
2020-08-13,36.880001068115234,37.540000915527344,36.84000015258789,37.2400016784668,19530900
2020-08-14,37.279998779296875,37.31999969482422,36.880001068115234,37.099998474121094,15715350
2020-08-17,37.540000915527344,38.0,37.52000045776367,37.86000061035156,9806850
2020-08-18,38.439998626708984,38.47999954223633,37.720001220703125,38.2400016784668,11341900
2020-08-19,38.060001373291016,38.099998474121094,36.91999816894531,37.060001373291016,20678700
2020-08-20,36.81999969482422,37.31999969482422,36.7599983215332,37.279998779296875,14067650
2020-08-21,37.02000045776367,37.13999938964844,36.65999984741211,36.959999084472656,11939650
2020-08-24,37.13999938964844,37.15999984741211,36.720001220703125,36.79999923706055,11466650
2020-08-25,36.79999923706055,36.84000015258789,36.52000045776367,36.84000015258789,11542900
2020-08-26,36.63999938964844,37.29999923706055,36.619998931884766,37.2599983215332,12596050
2020-08-27,37.619998931884766,37.619998931884766,36.439998626708984,36.79999923706055,14857000
2020-08-28,37.400001525878906,37.68000030517578,37.2599983215332,37.459999084472656,14267650
2020-08-31,37.560001373291016,37.70000076293945,37.459999084472656,37.540000915527344,24496650
2020-09-01,37.97999954223633,38.0,37.439998626708984,37.599998474121094,11332750
2020-09-02,37.34000015258789,37.36000061035156,36.880001068115234,37.13999938964844,13577450
2020-09-03,37.060001373291016,37.13999938964844,36.68000030517578,36.79999923706055,16157650
2020-09-04,36.779998779296875,37.0,36.58000183105469,36.91999816894531,14449100
2020-09-08,36.5,37.040000915527344,36.380001068115234,36.81999969482422,11492000
2020-09-09,37.08000183105469,37.2400016784668,37.02000045776367,37.20000076293945,10482100
2020-09-10,37.439998626708984,37.52000045776367,37.040000915527344,37.060001373291016,10873700
2020-09-11,37.220001220703125,37.29999923706055,36.97999954223633,37.099998474121094,9932200
2020-09-14,37.31999969482422,37.459999084472656,37.2599983215332,37.380001068115234,6706250
2020-09-15,37.47999954223633,37.540000915527344,37.18000030517578,37.29999923706055,8061600
2020-09-16,37.599998474121094,37.599998474121094,37.2599983215332,37.400001525878906,11770900
2020-09-17,36.97999954223633,37.20000076293945,36.880001068115234,37.18000030517578,10698900
2020-09-18,37.220001220703125,37.41999816894531,37.119998931884766,37.2400016784668,9403800
2020-09-21,36.540000915527344,36.63999938964844,35.900001525878906,36.439998626708984,13859100
2020-09-22,36.47999954223633,36.58000183105469,36.18000030517578,36.29999923706055,13389350
2020-09-23,35.97999954223633,36.02000045776367,35.380001068115234,35.5,18106600
2020-09-24,35.41999816894531,35.81999969482422,35.31999969482422,35.63999938964844,13943050
2020-09-25,35.459999084472656,35.619998931884766,35.34000015258789,35.540000915527344,8070750
2020-09-28,35.7400016784668,35.939998626708984,35.58000183105469,35.880001068115234,7903200
2020-09-29,36.0,36.2400016784668,35.97999954223633,36.220001220703125,8602300
2020-09-30,36.119998931884766,36.29999923706055,35.900001525878906,35.97999954223633,11691150
2020-10-01,36.31999969482422,36.47999954223633,36.18000030517578,36.279998779296875,12051800
2020-10-02,36.34000015258789,36.439998626708984,36.20000076293945,36.2599983215332,13700250
2020-10-05,36.36000061035156,36.619998931884766,36.36000061035156,36.47999954223633,16762100
2020-10-06,36.619998931884766,36.65999984741211,35.97999954223633,36.0,18014450
2020-10-07,35.97999954223633,36.060001373291016,35.86000061035156,35.97999954223633,9733800
2020-10-08,36.220001220703125,36.279998779296875,35.900001525878906,36.15999984741211,6792950
2020-10-09,36.599998474121094,36.81999969482422,36.560001373291016,36.81999969482422,11776700
2020-10-12,36.720001220703125,36.7599983215332,36.619998931884766,36.720001220703125,6468050
2020-10-13,36.29999923706055,36.29999923706055,36.0,36.099998474121094,10042100
2020-10-14,36.41999816894531,36.5,36.220001220703125,36.220001220703125,12179500
2020-10-15,36.119998931884766,36.41999816894531,36.099998474121094,36.36000061035156,8635750
2020-10-16,36.400001525878906,36.439998626708984,36.20000076293945,36.220001220703125,9180250
2020-10-19,36.47999954223633,36.47999954223633,36.2599983215332,36.2599983215332,6055100
2020-10-20,36.279998779296875,36.52000045776367,36.18000030517578,36.439998626708984,7507250
2020-10-21,36.70000076293945,36.86000061035156,36.619998931884766,36.7400016784668,8152250
2020-10-22,36.380001068115234,36.400001525878906,36.119998931884766,36.34000015258789,8536000
2020-10-23,36.41999816894531,36.41999816894531,36.13999938964844,36.31999969482422,6711700
2020-10-26,36.34000015258789,36.41999816894531,36.220001220703125,36.29999923706055,7287400
2020-10-27,36.34000015258789,36.459999084472656,36.279998779296875,36.400001525878906,6507550
2020-10-28,35.880001068115234,35.939998626708984,35.65999984741211,35.779998779296875,12714150
2020-10-29,35.58000183105469,35.81999969482422,35.540000915527344,35.63999938964844,8063050
2020-10-30,36.0,36.040000915527344,35.7599983215332,35.779998779296875,16258300
2020-11-02,36.08000183105469,36.15999984741211,36.0,36.13999938964844,8830500
2020-11-03,36.380001068115234,36.459999084472656,36.2400016784668,36.34000015258789,7917600
2020-11-04,36.380001068115234,36.439998626708984,36.099998474121094,36.36000061035156,9443450
2020-11-05,36.79999923706055,37.2599983215332,36.779998779296875,37.15999984741211,14995950
2020-11-06,37.279998779296875,37.29999923706055,37.040000915527344,37.220001220703125,9352050
2020-11-09,35.86000061035156,35.880001068115234,35.29999923706055,35.599998474121094,23736150
2020-11-10,35.900001525878906,35.959999084472656,35.70000076293945,35.70000076293945,9984000
2020-11-11,35.52000045776367,35.619998931884766,35.459999084472656,35.540000915527344,9047450
2020-11-12,35.779998779296875,35.939998626708984,35.7400016784668,35.779998779296875,6880850
2020-11-13,36.119998931884766,36.13999938964844,35.939998626708984,36.0,6698100
2020-11-16,36.040000915527344,36.15999984741211,35.939998626708984,36.0,10070850
2020-11-17,36.040000915527344,36.08000183105469,35.79999923706055,35.880001068115234,9398950
2020-11-18,35.81999969482422,35.939998626708984,35.63999938964844,35.68000030517578,6337150
2020-11-19,35.41999816894531,35.619998931884766,35.400001525878906,35.619998931884766,6433350
2020-11-20,35.81999969482422,35.86000061035156,35.68000030517578,35.7400016784668,4734300
2020-11-23,35.58000183105469,35.619998931884766,34.91999816894531,35.0,11374500
2020-11-24,34.41999816894531,34.5,34.31999969482422,34.47999954223633,25212300
2020-11-25,34.540000915527344,34.65999984741211,34.400001525878906,34.459999084472656,9603900
2020-11-27,33.939998626708984,34.119998931884766,33.900001525878906,34.08000183105469,9010300
2020-11-30,33.900001525878906,34.040000915527344,33.7400016784668,33.900001525878906,17604450
2020-12-01,34.5,34.65999984741211,34.400001525878906,34.58000183105469,16312350
2020-12-02,34.70000076293945,34.91999816894531,34.58000183105469,34.84000015258789,11698700
2020-12-03,35.08000183105469,35.13999938964844,34.7599983215332,35.119998931884766,10695600
2020-12-04,35.13999938964844,35.2400016784668,34.880001068115234,35.040000915527344,12287150
2020-12-07,35.060001373291016,35.63999938964844,35.060001373291016,35.540000915527344,8678200
2020-12-08,35.70000076293945,35.7599983215332,35.52000045776367,35.65999984741211,5392400
2020-12-09,35.36000061035156,35.380001068115234,34.81999969482422,35.099998474121094,9496150
2020-12-10,35.15999984741211,35.29999923706055,34.900001525878906,35.0,6934800
2020-12-11,35.0,35.2400016784668,35.0,35.08000183105469,5446200
2020-12-14,34.959999084472656,35.08000183105469,34.7400016784668,34.880001068115234,9914500
2020-12-15,35.279998779296875,35.380001068115234,35.18000030517578,35.380001068115234,9279300
2020-12-16,35.380001068115234,35.58000183105469,35.15999984741211,35.560001373291016,11409550
2020-12-17,36.02000045776367,36.15999984741211,35.900001525878906,35.939998626708984,7706400
2020-12-18,35.91999816894531,35.97999954223633,35.79999923706055,35.86000061035156,6758750
2020-12-21,35.84000015258789,35.959999084472656,35.720001220703125,35.779998779296875,10091250
2020-12-22,35.84000015258789,35.86000061035156,35.439998626708984,35.52000045776367,6234800
2020-12-23,35.599998474121094,35.81999969482422,35.58000183105469,35.720001220703125,7836500
2020-12-24,35.720001220703125,35.86000061035156,35.68000030517578,35.84000015258789,3747950
2020-12-28,36.02000045776367,36.15999984741211,35.70000076293945,35.7400016784668,8366500
2020-12-29,35.81999969482422,35.97999954223633,35.70000076293945,35.81999969482422,8012500
2020-12-30,35.880001068115234,36.119998931884766,35.86000061035156,36.099998474121094,6799500
2020-12-31,36.20000076293945,36.2599983215332,36.040000915527344,36.2599983215332,6238350
2021-01-04,36.959999084472656,37.099998474121094,36.779998779296875,37.099998474121094,16074700
2021-01-05,37.18000030517578,37.2599983215332,36.97999954223633,37.18000030517578,11376700
2021-01-06,36.91999816894531,36.91999816894531,36.2400016784668,36.599998474121094,18060850
2021-01-07,36.540000915527344,36.58000183105469,36.36000061035156,36.47999954223633,10712400
2021-01-08,35.959999084472656,36.0,34.86000061035156,35.2599983215332,15582650
2021-01-11,35.02000045776367,35.31999969482422,34.959999084472656,35.15999984741211,9850600
2021-01-12,35.20000076293945,35.41999816894531,35.040000915527344,35.36000061035156,13153700
2021-01-13,35.31999969482422,35.47999954223633,35.20000076293945,35.2400016784668,9168000
2021-01-14,35.2599983215332,35.41999816894531,35.099998474121094,35.220001220703125,14336450
2021-01-15,35.13999938964844,35.20000076293945,34.7599983215332,34.79999923706055,12269200
2021-01-19,35.099998474121094,35.13999938964844,34.939998626708984,35.099998474121094,14327650
2021-01-20,35.47999954223633,35.68000030517578,35.34000015258789,35.65999984741211,11307950
2021-01-21,35.599998474121094,35.68000030517578,35.47999954223633,35.63999938964844,8462750
2021-01-22,35.15999984741211,35.439998626708984,35.040000915527344,35.380001068115234,9146400
2021-01-25,35.560001373291016,35.58000183105469,35.20000076293945,35.380001068115234,9310350
2021-01-26,35.380001068115234,35.439998626708984,35.2599983215332,35.29999923706055,9848650
2021-01-27,35.18000030517578,35.279998779296875,34.900001525878906,35.099998474121094,9468700
2021-01-28,35.439998626708984,35.540000915527344,34.97999954223633,35.099998474121094,12615400
2021-01-29,35.560001373291016,35.619998931884766,35.099998474121094,35.099998474121094,15497400
2021-02-01,35.58000183105469,35.63999938964844,35.400001525878906,35.41999816894531,15437900
2021-02-02,35.099998474121094,35.099998474121094,34.86000061035156,34.97999954223633,11004700
2021-02-03,35.040000915527344,35.099998474121094,34.880001068115234,34.91999816894531,9761150
2021-02-04,34.220001220703125,34.2400016784668,34.02000045776367,34.18000030517578,14105000
2021-02-05,34.36000061035156,34.599998474121094,34.29999923706055,34.540000915527344,8003650
2021-02-08,34.97999954223633,35.060001373291016,34.880001068115234,34.900001525878906,7027300
2021-02-09,35.099998474121094,35.18000030517578,34.91999816894531,34.97999954223633,7969200
2021-02-10,35.220001220703125,35.220001220703125,34.97999954223633,35.13999938964844,8385650
2021-02-11,35.13999938964844,35.15999984741211,34.70000076293945,34.81999969482422,8365700
2021-02-12,34.63999938964844,34.900001525878906,34.540000915527344,34.720001220703125,8423050
2021-02-16,34.20000076293945,34.58000183105469,34.099998474121094,34.20000076293945,12619850
2021-02-17,33.959999084472656,34.040000915527344,33.720001220703125,33.84000015258789,15504850
2021-02-18,33.939998626708984,34.02000045776367,33.70000076293945,33.81999969482422,9305100
2021-02-19,33.900001525878906,34.15999984741211,33.880001068115234,33.959999084472656,10102150
2021-02-22,34.2599983215332,34.540000915527344,34.20000076293945,34.459999084472656,7763100
2021-02-23,34.459999084472656,34.52000045776367,34.220001220703125,34.400001525878906,10968900
2021-02-24,34.08000183105469,34.400001525878906,33.97999954223633,34.36000061035156,9274300
2021-02-25,33.959999084472656,34.099998474121094,33.63999938964844,33.720001220703125,15192700
2021-02-26,33.560001373291016,33.58000183105469,32.720001220703125,32.880001068115234,19466700
2021-03-01,33.15999984741211,33.220001220703125,32.7599983215332,32.84000015258789,16694350
2021-03-02,32.91999816894531,33.13999938964844,32.779998779296875,33.02000045776367,15265900
2021-03-03,32.65999984741211,32.880001068115234,32.439998626708984,32.68000030517578,14944600
2021-03-04,32.65999984741211,32.84000015258789,32.20000076293945,32.34000015258789,20464000
2021-03-05,32.47999954223633,32.5,32.2400016784668,32.36000061035156,13323700
2021-03-08,32.2599983215332,32.279998779296875,31.940000534057617,32.040000915527344,14372400
2021-03-09,32.70000076293945,32.79999923706055,32.619998931884766,32.720001220703125,12841150
2021-03-10,32.7400016784668,32.900001525878906,32.68000030517578,32.86000061035156,10226000
2021-03-11,32.81999969482422,32.939998626708984,32.7599983215332,32.86000061035156,8410450
2021-03-12,32.41999816894531,32.880001068115234,32.400001525878906,32.880001068115234,11392500
2021-03-15,32.97999954223633,33.060001373291016,32.81999969482422,32.97999954223633,15507600
2021-03-16,33.02000045776367,33.18000030517578,32.900001525878906,33.02000045776367,10753600
2021-03-17,33.0,33.380001068115234,32.84000015258789,33.2400016784668,13581300
2021-03-18,32.779998779296875,33.119998931884766,32.7599983215332,33.060001373291016,18655700
2021-03-19,33.060001373291016,33.2400016784668,33.040000915527344,33.220001220703125,9872800
2021-03-22,33.02000045776367,33.18000030517578,32.97999954223633,33.13999938964844,6283400
2021-03-23,33.02000045776367,33.040000915527344,32.86000061035156,32.880001068115234,9608200
2021-03-24,32.97999954223633,33.13999938964844,32.91999816894531,33.0,8116800
2021-03-25,33.13999938964844,33.2599983215332,32.79999923706055,32.880001068115234,10037300
2021-03-26,32.880001068115234,33.099998474121094,32.86000061035156,33.0,6947850
2021-03-29,32.86000061035156,32.86000061035156,32.5,32.599998474121094,7039750
2021-03-30,32.13999938964844,32.18000030517578,32.02000045776367,32.040000915527344,18350900
2021-03-31,32.13999938964844,32.68000030517578,32.13999938964844,32.52000045776367,17962450
2021-04-01,32.84000015258789,32.97999954223633,32.79999923706055,32.91999816894531,10177050
2021-04-05,32.86000061035156,33.040000915527344,32.79999923706055,32.900001525878906,9548600
2021-04-06,33.099998474121094,33.2599983215332,33.099998474121094,33.220001220703125,9536950
2021-04-07,33.119998931884766,33.220001220703125,33.040000915527344,33.099998474121094,8433800
2021-04-08,33.380001068115234,33.52000045776367,33.380001068115234,33.459999084472656,9736100
2021-04-09,33.119998931884766,33.279998779296875,33.040000915527344,33.220001220703125,9017600
2021-04-12,33.08000183105469,33.119998931884766,32.900001525878906,33.0,8773750
2021-04-13,33.18000030517578,33.31999969482422,33.15999984741211,33.220001220703125,12425550
2021-04-14,33.119998931884766,33.15999984741211,33.0,33.099998474121094,10768550
2021-04-15,33.380001068115234,33.720001220703125,33.36000061035156,33.63999938964844,13818300
2021-04-16,33.79999923706055,33.939998626708984,33.7599983215332,33.81999969482422,14105500
2021-04-19,33.7400016784668,33.86000061035156,33.70000076293945,33.7400016784668,9686650
2021-04-20,33.68000030517578,33.91999816894531,33.68000030517578,33.86000061035156,12760050
2021-04-21,33.97999954223633,34.2599983215332,33.97999954223633,34.20000076293945,17827200
2021-04-22,33.97999954223633,34.08000183105469,33.86000061035156,34.0,8716200
2021-04-23,34.060001373291016,34.08000183105469,33.720001220703125,33.81999969482422,8943300
2021-04-26,33.900001525878906,33.939998626708984,33.7599983215332,33.939998626708984,7216900
2021-04-27,33.959999084472656,34.0,33.81999969482422,33.84000015258789,7100500
2021-04-28,33.720001220703125,33.959999084472656,33.65999984741211,33.939998626708984,9760050
2021-04-29,33.68000030517578,33.81999969482422,33.439998626708984,33.79999923706055,9902950
2021-04-30,33.7400016784668,33.7599983215332,33.619998931884766,33.70000076293945,9260050
2021-05-03,34.08000183105469,34.2599983215332,34.040000915527344,34.13999938964844,10807400
2021-05-04,34.119998931884766,34.279998779296875,33.720001220703125,33.880001068115234,12690550
2021-05-05,33.900001525878906,34.040000915527344,33.880001068115234,34.040000915527344,4726700
2021-05-06,34.15999984741211,34.63999938964844,34.15999984741211,34.599998474121094,12174950
2021-05-07,34.880001068115234,35.099998474121094,34.779998779296875,34.900001525878906,11410450
2021-05-10,35.15999984741211,35.15999984741211,34.939998626708984,35.040000915527344,9848250
2021-05-11,34.720001220703125,35.040000915527344,34.63999938964844,35.040000915527344,11104200
2021-05-12,34.86000061035156,34.959999084472656,34.63999938964844,34.68000030517578,14384800
2021-05-13,34.63999938964844,34.84000015258789,34.619998931884766,34.84000015258789,9551950
2021-05-14,35.0,35.13999938964844,34.939998626708984,35.119998931884766,7568450
2021-05-17,35.2400016784668,35.599998474121094,35.2400016784668,35.560001373291016,8593950
2021-05-18,35.619998931884766,35.63999938964844,35.47999954223633,35.599998474121094,7375800
2021-05-19,35.63999938964844,36.0,35.459999084472656,35.63999938964844,14858400
2021-05-20,35.68000030517578,35.900001525878906,35.619998931884766,35.79999923706055,12443150
2021-05-21,35.91999816894531,35.97999954223633,35.619998931884766,35.84000015258789,12251350
2021-05-24,35.81999969482422,35.93000030517578,35.77000045776367,35.880001068115234,12615900
2021-05-25,35.84000015258789,36.20000076293945,35.810001373291016,36.20000076293945,11199400
2021-05-26,36.290000915527344,36.33000183105469,36.02000045776367,36.13999938964844,13968800
2021-05-27,36.08000183105469,36.16999816894531,35.959999084472656,36.15999984741211,8244300
2021-05-28,36.11000061035156,36.290000915527344,36.060001373291016,36.2599983215332,10595900
2021-06-01,36.369998931884766,36.380001068115234,36.040000915527344,36.20000076293945,14342200
2021-06-02,36.27000045776367,36.369998931884766,36.209999084472656,36.369998931884766,9406500
2021-06-03,35.779998779296875,35.779998779296875,35.529998779296875,35.63999938964844,14038900
2021-06-04,35.91999816894531,36.119998931884766,35.91999816894531,36.040000915527344,11703000
2021-06-07,36.0,36.189998626708984,35.93000030517578,36.189998626708984,9566400
2021-06-08,36.060001373291016,36.119998931884766,35.88999938964844,36.06999969482422,13294200
2021-06-09,36.09000015258789,36.16999816894531,35.959999084472656,36.0099983215332,8353200
2021-06-10,35.95000076293945,36.18000030517578,35.900001525878906,36.15999984741211,11570800
2021-06-11,35.86000061035156,35.91999816894531,35.70000076293945,35.7599983215332,10286900
2021-06-14,35.22999954223633,35.61000061035156,35.189998626708984,35.54999923706055,11051100
2021-06-15,35.560001373291016,35.58000183105469,35.2599983215332,35.40999984741211,11044700
2021-06-16,35.369998931884766,35.470001220703125,34.79999923706055,34.81999969482422,15669900
2021-06-17,33.97999954223633,34.099998474121094,33.65999984741211,33.75,13137800
2021-06-18,33.790000915527344,33.90999984741211,33.560001373291016,33.560001373291016,13674600
2021-06-21,33.88999938964844,34.029998779296875,33.779998779296875,33.970001220703125,13314300
2021-06-22,33.849998474121094,33.959999084472656,33.779998779296875,33.83000183105469,11310000
2021-06-23,33.959999084472656,34.189998626708984,33.77000045776367,33.79999923706055,14041000
2021-06-24,33.9900016784668,34.02000045776367,33.77000045776367,33.77000045776367,8691800
2021-06-25,34.08000183105469,34.08000183105469,33.83000183105469,33.880001068115234,7620800
2021-06-28,33.90999984741211,33.959999084472656,33.84000015258789,33.880001068115234,10486700
2021-06-29,33.439998626708984,33.630001068115234,33.369998931884766,33.529998779296875,13182600
2021-06-30,33.4900016784668,33.790000915527344,33.43000030517578,33.709999084472656,9652000
2021-07-01,33.91999816894531,33.95000076293945,33.66999816894531,33.810001373291016,19208800
2021-07-02,34.060001373291016,34.130001068115234,33.849998474121094,34.040000915527344,10053600
2021-07-06,34.43000030517578,34.52000045776367,34.08000183105469,34.220001220703125,9728800
2021-07-07,34.33000183105469,34.43000030517578,34.220001220703125,34.34000015258789,14872300
2021-07-08,34.54999923706055,34.560001373291016,34.15999984741211,34.33000183105469,12927700
2021-07-09,34.349998474121094,34.5099983215332,34.31999969482422,34.43000030517578,6481300
2021-07-12,34.33000183105469,34.41999816894531,34.11000061035156,34.400001525878906,7361600
2021-07-13,34.47999954223633,34.56999969482422,34.369998931884766,34.45000076293945,10917400
2021-07-14,34.779998779296875,34.79999923706055,34.650001525878906,34.79999923706055,15357500
2021-07-15,34.779998779296875,34.86000061035156,34.65999984741211,34.810001373291016,11238000
2021-07-16,34.709999084472656,34.779998779296875,34.45000076293945,34.47999954223633,11083900
2021-07-19,34.4900016784668,34.56999969482422,34.36000061035156,34.5,10133400
2021-07-20,34.70000076293945,34.75,34.369998931884766,34.470001220703125,9453300
2021-07-21,34.2599983215332,34.38999938964844,34.209999084472656,34.34000015258789,5953500
2021-07-22,34.279998779296875,34.43000030517578,34.20000076293945,34.40999984741211,8203700
2021-07-23,34.279998779296875,34.36000061035156,34.18000030517578,34.290000915527344,10059300
2021-07-26,34.290000915527344,34.36000061035156,34.20000076293945,34.22999954223633,7459000
2021-07-27,34.34000015258789,34.36000061035156,34.16999816894531,34.290000915527344,5941000
2021-07-28,34.220001220703125,34.470001220703125,34.130001068115234,34.439998626708984,8463600
2021-07-29,34.72999954223633,34.900001525878906,34.72999954223633,34.83000183105469,14577600
2021-07-30,34.75,34.790000915527344,34.459999084472656,34.560001373291016,7441600
2021-08-02,34.459999084472656,34.63999938964844,34.40999984741211,34.529998779296875,9210300
2021-08-03,34.47999954223633,34.54999923706055,34.439998626708984,34.4900016784668,6449100
2021-08-04,34.84000015258789,34.880001068115234,34.38999938964844,34.5099983215332,11130100
2021-08-05,34.470001220703125,34.47999954223633,34.22999954223633,34.349998474121094,9588900
2021-08-06,33.75,33.7599983215332,33.4900016784668,33.52000045776367,10527900
2021-08-09,33.16999816894531,33.22999954223633,32.810001373291016,32.90999984741211,10660300
2021-08-10,32.849998474121094,32.9900016784668,32.70000076293945,32.93000030517578,6401900
2021-08-11,33.189998626708984,33.40999984741211,33.099998474121094,33.380001068115234,7766700
2021-08-12,33.290000915527344,33.400001525878906,33.15999984741211,33.38999938964844,8755000
2021-08-13,33.56999969482422,33.869998931884766,33.54999923706055,33.869998931884766,5995000
2021-08-16,33.91999816894531,34.060001373291016,33.900001525878906,34.029998779296875,4888000
2021-08-17,34.040000915527344,34.130001068115234,33.88999938964844,33.97999954223633,14918700
2021-08-18,34.029998779296875,34.09000015258789,33.83000183105469,34.02000045776367,12992500
2021-08-19,34.040000915527344,34.040000915527344,33.810001373291016,33.90999984741211,8630600
2021-08-20,33.95000076293945,34.0099983215332,33.849998474121094,33.91999816894531,6689800
2021-08-23,34.36000061035156,34.380001068115234,34.18000030517578,34.33000183105469,6793400
2021-08-24,34.40999984741211,34.45000076293945,34.29999923706055,34.31999969482422,5068100
2021-08-25,34.16999816894531,34.16999816894531,33.93000030517578,34.09000015258789,12949100
2021-08-26,34.02000045776367,34.22999954223633,33.95000076293945,34.130001068115234,7252000
2021-08-27,34.09000015258789,34.63999938964844,33.95000076293945,34.619998931884766,9197800
2021-08-30,34.540000915527344,34.560001373291016,34.40999984741211,34.459999084472656,4451000
2021-08-31,34.439998626708984,34.58000183105469,34.349998474121094,34.529998779296875,8040300
2021-09-01,34.58000183105469,34.599998474121094,34.41999816894531,34.54999923706055,6416300
2021-09-02,34.5,34.529998779296875,34.36000061035156,34.45000076293945,7755600
2021-09-03,34.709999084472656,34.91999816894531,34.630001068115234,34.81999969482422,5884300
2021-09-07,34.5099983215332,34.560001373291016,34.119998931884766,34.130001068115234,10668100
2021-09-08,34.189998626708984,34.209999084472656,33.91999816894531,34.040000915527344,9204000
2021-09-09,34.22999954223633,34.25,33.95000076293945,34.18000030517578,11241500
2021-09-10,34.150001525878906,34.20000076293945,34.02000045776367,34.040000915527344,5715800
2021-09-13,34.09000015258789,34.22999954223633,34.06999969482422,34.13999938964844,5821000
2021-09-14,34.25,34.43000030517578,34.08000183105469,34.369998931884766,7569800
2021-09-15,34.22999954223633,34.2599983215332,34.08000183105469,34.15999984741211,6582400
2021-09-16,33.459999084472656,33.470001220703125,33.220001220703125,33.38999938964844,8636200
2021-09-17,33.34000015258789,33.439998626708984,33.2599983215332,33.34000015258789,7794900
2021-09-20,33.43000030517578,33.63999938964844,33.38999938964844,33.58000183105469,6290200
2021-09-21,33.7400016784668,33.90999984741211,33.68000030517578,33.790000915527344,7103200
2021-09-22,33.7599983215332,34.02000045776367,33.58000183105469,33.650001525878906,13148200
2021-09-23,33.400001525878906,33.41999816894531,33.2400016784668,33.27000045776367,8042600
2021-09-24,33.18000030517578,33.380001068115234,33.119998931884766,33.25,6781400
2021-09-27,33.349998474121094,33.45000076293945,33.279998779296875,33.31999969482422,5952600
2021-09-28,33.119998931884766,33.13999938964844,32.91999816894531,32.97999954223633,9935100
2021-09-29,33.04999923706055,33.119998931884766,32.77000045776367,32.849998474121094,11026800
2021-09-30,33.099998474121094,33.56999969482422,33.04999923706055,33.40999984741211,17546500
2021-10-01,33.439998626708984,33.58000183105469,33.36000061035156,33.4900016784668,8569800
2021-10-04,33.31999969482422,33.70000076293945,33.27000045776367,33.650001525878906,10367900
2021-10-05,33.36000061035156,33.54999923706055,33.279998779296875,33.5,8057800
2021-10-06,33.41999816894531,33.59000015258789,33.40999984741211,33.59000015258789,9301100
2021-10-07,33.380001068115234,33.560001373291016,33.369998931884766,33.400001525878906,9267300
2021-10-08,33.849998474121094,33.869998931884766,33.40999984741211,33.41999816894531,11034100
2021-10-11,33.38999938964844,33.5,33.36000061035156,33.36000061035156,6989600
2021-10-12,33.4900016784668,33.66999816894531,33.439998626708984,33.52000045776367,8148300
2021-10-13,33.650001525878906,34.18000030517578,33.63999938964844,34.11000061035156,11810300
2021-10-14,34.22999954223633,34.2400016784668,34.13999938964844,34.20000076293945,7780200
2021-10-15,33.65999984741211,33.810001373291016,33.599998474121094,33.65999984741211,10031600
2021-10-18,33.66999816894531,33.709999084472656,33.54999923706055,33.56999969482422,6380100
2021-10-19,33.880001068115234,33.88999938964844,33.619998931884766,33.68000030517578,14137900
2021-10-20,33.83000183105469,34.02000045776367,33.779998779296875,33.97999954223633,10795100
2021-10-21,33.93000030517578,33.9900016784668,33.84000015258789,33.95000076293945,8274900
2021-10-22,34.34000015258789,34.5099983215332,33.93000030517578,34.150001525878906,13032300
2021-10-25,34.33000183105469,34.45000076293945,34.310001373291016,34.38999938964844,6985400
2021-10-26,34.18000030517578,34.18000030517578,33.90999984741211,34.130001068115234,8508700
2021-10-27,34.13999938964844,34.2400016784668,33.959999084472656,34.220001220703125,9256600
2021-10-28,34.38999938964844,34.45000076293945,34.099998474121094,34.220001220703125,10752300
2021-10-29,33.86000061035156,33.939998626708984,33.720001220703125,33.93000030517578,11156300
2021-11-01,34.08000183105469,34.16999816894531,33.97999954223633,34.099998474121094,10076000
2021-11-02,34.09000015258789,34.130001068115234,33.9900016784668,34.029998779296875,5944400
2021-11-03,33.650001525878906,33.779998779296875,33.459999084472656,33.75,14510400
2021-11-04,34.099998474121094,34.22999954223633,34.06999969482422,34.099998474121094,10381500
2021-11-05,34.279998779296875,34.599998474121094,34.16999816894531,34.560001373291016,9560400
2021-11-08,34.70000076293945,34.75,34.619998931884766,34.70000076293945,9691400
2021-11-09,34.75,34.869998931884766,34.630001068115234,34.869998931884766,10564500
2021-11-10,35.34000015258789,35.54999923706055,35.040000915527344,35.2599983215332,15976400
2021-11-11,35.40999984741211,35.47999954223633,35.369998931884766,35.45000076293945,7878600
2021-11-12,35.31999969482422,35.560001373291016,35.29999923706055,35.5,9278400
2021-11-15,35.45000076293945,35.540000915527344,35.36000061035156,35.45000076293945,9833000
2021-11-16,35.41999816894531,35.52000045776367,35.189998626708984,35.209999084472656,15588800
2021-11-17,35.459999084472656,35.54999923706055,35.400001525878906,35.529998779296875,10115900
2021-11-18,35.40999984741211,35.4900016784668,35.31999969482422,35.40999984741211,8596800
2021-11-19,35.349998474121094,35.439998626708984,35.060001373291016,35.150001525878906,10671900
2021-11-22,34.58000183105469,34.689998626708984,34.279998779296875,34.34000015258789,9464000
2021-11-23,34.04999923706055,34.119998931884766,33.900001525878906,34.06999969482422,9129200
2021-11-24,33.91999816894531,34.09000015258789,33.86000061035156,34.029998779296875,6430000
2021-11-26,34.33000183105469,34.33000183105469,33.869998931884766,33.959999084472656,10674900
2021-11-29,33.970001220703125,34.04999923706055,33.880001068115234,33.939998626708984,8247800
2021-11-30,34.15999984741211,34.40999984741211,33.66999816894531,33.68000030517578,22731900
2021-12-01,33.95000076293945,34.099998474121094,33.810001373291016,33.84000015258789,12853100
2021-12-02,33.77000045776367,33.790000915527344,33.5099983215332,33.63999938964844,12010200
2021-12-03,33.70000076293945,33.97999954223633,33.599998474121094,33.93000030517578,13803800
2021-12-06,33.83000183105469,33.95000076293945,33.779998779296875,33.83000183105469,10920800
2021-12-07,33.84000015258789,34.0099983215332,33.83000183105469,33.959999084472656,9143900
2021-12-08,33.88999938964844,33.9900016784668,33.86000061035156,33.970001220703125,7964000
2021-12-09,33.900001525878906,33.91999816894531,33.72999954223633,33.7599983215332,9571700
2021-12-10,33.95000076293945,33.97999954223633,33.83000183105469,33.90999984741211,9946200
2021-12-13,33.9900016784668,34.04999923706055,33.93000030517578,34.0,8191700
2021-12-14,33.650001525878906,33.83000183105469,33.630001068115234,33.70000076293945,13374200
2021-12-15,33.63999938964844,33.880001068115234,33.34000015258789,33.81999969482422,24813200
2021-12-16,33.9900016784668,34.22999954223633,33.9900016784668,34.220001220703125,15556800
2021-12-17,34.36000061035156,34.41999816894531,34.150001525878906,34.15999984741211,12844900
2021-12-20,34.16999816894531,34.20000076293945,34.0099983215332,34.0099983215332,13086800
2021-12-21,34.150001525878906,34.15999984741211,33.95000076293945,34.0099983215332,12389900
2021-12-22,34.11000061035156,34.33000183105469,34.029998779296875,34.33000183105469,11240500
2021-12-23,34.34000015258789,34.439998626708984,34.209999084472656,34.40999984741211,13254000
2021-12-27,34.38999938964844,34.5,34.36000061035156,34.47999954223633,13647700
2021-12-28,34.47999954223633,34.540000915527344,34.33000183105469,34.34000015258789,10689000
2021-12-29,34.060001373291016,34.34000015258789,34.060001373291016,34.33000183105469,10159000
2021-12-30,34.279998779296875,34.56999969482422,34.279998779296875,34.56999969482422,10868800
2021-12-31,34.720001220703125,34.81999969482422,34.619998931884766,34.810001373291016,13892600
2022-01-03,34.380001068115234,34.40999984741211,34.209999084472656,34.2599983215332,13323200
2022-01-04,34.380001068115234,34.54999923706055,34.349998474121094,34.52000045776367,11339800
2022-01-05,34.7400016784668,34.79999923706055,34.38999938964844,34.40999984741211,10838400
2022-01-06,34.040000915527344,34.150001525878906,33.970001220703125,34.0,11784000
2022-01-07,34.09000015258789,34.209999084472656,33.970001220703125,34.150001525878906,10279100
2022-01-10,34.06999969482422,34.27000045776367,34.06999969482422,34.25,9494600
2022-01-11,34.29999923706055,34.68000030517578,34.279998779296875,34.68000030517578,11113700
2022-01-12,34.65999984741211,34.77000045776367,34.619998931884766,34.75,7423400
2022-01-13,34.630001068115234,34.65999984741211,34.470001220703125,34.650001525878906,11483900
2022-01-14,34.63999938964844,34.720001220703125,34.5099983215332,34.540000915527344,10104900
2022-01-18,34.54999923706055,34.619998931884766,34.43000030517578,34.5,11651000
2022-01-19,34.70000076293945,35.060001373291016,34.65999984741211,35.04999923706055,15458300
2022-01-20,35.09000015258789,35.13999938964844,34.93000030517578,34.959999084472656,10474400
2022-01-21,35.029998779296875,35.04999923706055,34.77000045776367,34.84000015258789,18656100
2022-01-24,34.970001220703125,35.04999923706055,34.790000915527344,35.0099983215332,15249600
2022-01-25,35.0099983215332,35.2599983215332,34.97999954223633,35.130001068115234,15766300
2022-01-26,34.90999984741211,34.959999084472656,34.5099983215332,34.560001373291016,25207400
2022-01-27,34.220001220703125,34.43000030517578,34.06999969482422,34.13999938964844,13803300
2022-01-28,33.90999984741211,34.099998474121094,33.880001068115234,34.029998779296875,9993600
2022-01-31,34.15999984741211,34.22999954223633,34.099998474121094,34.220001220703125,10361300
2022-02-01,34.310001373291016,34.380001068115234,34.189998626708984,34.27000045776367,18987600
2022-02-02,34.290000915527344,34.439998626708984,34.2400016784668,34.380001068115234,17884200
2022-02-03,34.27000045776367,34.380001068115234,34.02000045776367,34.36000061035156,15296200
2022-02-04,34.220001220703125,34.43000030517578,34.209999084472656,34.38999938964844,14474700
2022-02-07,34.52000045776367,34.68000030517578,34.459999084472656,34.65999984741211,10795000
2022-02-08,34.63999938964844,34.779998779296875,34.61000061035156,34.72999954223633,6869300
2022-02-09,34.7599983215332,34.90999984741211,34.72999954223633,34.869998931884766,9599500
2022-02-10,34.72999954223633,35.029998779296875,34.720001220703125,34.72999954223633,13591900
2022-02-11,34.779998779296875,35.47999954223633,34.77000045776367,35.40999984741211,35564500
2022-02-14,35.38999938964844,35.63999938964844,35.369998931884766,35.58000183105469,16345300
2022-02-15,35.2599983215332,35.29999923706055,35.11000061035156,35.22999954223633,13787900
2022-02-16,35.31999969482422,35.61000061035156,35.31999969482422,35.61000061035156,14515300
2022-02-17,35.97999954223633,36.150001525878906,35.91999816894531,36.099998474121094,18813600
2022-02-18,36.04999923706055,36.099998474121094,35.939998626708984,36.060001373291016,12423300
2022-02-22,36.16999816894531,36.2599983215332,36.0099983215332,36.150001525878906,16972300
2022-02-23,36.13999938964844,36.33000183105469,36.119998931884766,36.310001373291016,11797900
2022-02-24,37.18000030517578,37.189998626708984,35.70000076293945,36.08000183105469,55587500
2022-02-25,35.93000030517578,36.0,35.79999923706055,35.959999084472656,16614100
2022-02-28,36.41999816894531,36.45000076293945,35.95000076293945,36.310001373291016,26526900
2022-03-01,36.470001220703125,37.0099983215332,36.459999084472656,36.9900016784668,22786100
2022-03-02,36.68000030517578,36.810001373291016,36.40999984741211,36.61000061035156,32694700
2022-03-03,36.650001525878906,36.90999984741211,36.54999923706055,36.81999969482422,21556000
2022-03-04,37.099998474121094,37.470001220703125,36.939998626708984,37.400001525878906,24283900
2022-03-07,37.54999923706055,38.0099983215332,37.5099983215332,37.95000076293945,32373300
2022-03-08,38.369998931884766,39.36000061035156,38.34000015258789,38.97999954223633,71496600
2022-03-09,37.900001525878906,38.130001068115234,37.630001068115234,37.84000015258789,36028000
2022-03-10,38.060001373291016,38.15999984741211,37.68000030517578,37.970001220703125,13687400
2022-03-11,37.43000030517578,37.84000015258789,37.36000061035156,37.68000030517578,25774400
2022-03-14,37.279998779296875,37.33000183105469,37.060001373291016,37.11000061035156,17875000
2022-03-15,36.47999954223633,37.279998779296875,36.25,36.45000076293945,19905900
2022-03-16,36.4900016784668,36.68000030517578,36.029998779296875,36.650001525878906,25678000
2022-03-17,36.900001525878906,37.06999969482422,36.790000915527344,36.849998474121094,15438800
2022-03-18,36.650001525878906,36.849998474121094,36.459999084472656,36.5,13874700
2022-03-21,36.529998779296875,36.90999984741211,36.52000045776367,36.779998779296875,17121700
2022-03-22,36.58000183105469,36.599998474121094,36.31999969482422,36.540000915527344,10010100
2022-03-23,36.709999084472656,37.040000915527344,36.61000061035156,36.9900016784668,15792300
2022-03-24,37.130001068115234,37.369998931884766,37.029998779296875,37.290000915527344,11663500
2022-03-25,37.029998779296875,37.290000915527344,36.939998626708984,37.15999984741211,10871200
2022-03-28,36.72999954223633,36.91999816894531,36.43000030517578,36.47999954223633,11396500
2022-03-29,36.04999923706055,36.529998779296875,35.9900016784668,36.5,14343900
2022-03-30,36.619998931884766,36.849998474121094,36.61000061035156,36.7599983215332,12005300
2022-03-31,36.849998474121094,37.060001373291016,36.779998779296875,36.83000183105469,8345000
2022-04-01,36.56999969482422,36.7599983215332,36.45000076293945,36.540000915527344,9629900
2022-04-04,36.720001220703125,36.81999969482422,36.58000183105469,36.72999954223633,9487300
2022-04-05,36.849998474121094,36.959999084472656,36.45000076293945,36.4900016784668,15468300
2022-04-06,36.619998931884766,36.720001220703125,36.400001525878906,36.58000183105469,12308500
2022-04-07,36.63999938964844,36.84000015258789,36.619998931884766,36.70000076293945,10502100
2022-04-08,36.779998779296875,37.029998779296875,36.7599983215332,36.970001220703125,9100400
2022-04-11,37.310001373291016,37.34000015258789,36.88999938964844,37.13999938964844,12147500
2022-04-12,37.4900016784668,37.61000061035156,37.2599983215332,37.41999816894531,10937500
2022-04-13,37.59000015258789,37.66999816894531,37.5099983215332,37.619998931884766,8084100
2022-04-14,37.54999923706055,37.560001373291016,37.25,37.470001220703125,10087200
2022-04-18,37.880001068115234,37.900001525878906,37.560001373291016,37.59000015258789,9143700
2022-04-19,37.310001373291016,37.400001525878906,36.939998626708984,37.0099983215332,11422900
2022-04-20,37.0,37.220001220703125,36.95000076293945,37.220001220703125,13162600
2022-04-21,37.029998779296875,37.13999938964844,36.81999969482422,37.09000015258789,12149600
2022-04-22,36.81999969482422,36.9900016784668,36.61000061035156,36.720001220703125,13591500
2022-04-25,36.08000183105469,36.15999984741211,35.95000076293945,36.060001373291016,17676200
2022-04-26,36.25,36.31999969482422,36.040000915527344,36.11000061035156,15447500
2022-04-27,35.939998626708984,35.97999954223633,35.75,35.84000015258789,12830500
2022-04-28,35.84000015258789,36.04999923706055,35.79999923706055,36.040000915527344,9942000
2022-04-29,36.279998779296875,36.38999938964844,36.0,36.040000915527344,9553100
2022-05-02,35.380001068115234,35.58000183105469,35.2400016784668,35.369998931884766,13409700
2022-05-03,35.43000030517578,35.689998626708984,35.41999816894531,35.470001220703125,9229300
2022-05-04,35.52000045776367,35.93000030517578,35.380001068115234,35.81999969482422,19155400
2022-05-05,36.18000030517578,36.18000030517578,35.58000183105469,35.66999816894531,15309900
2022-05-06,35.72999954223633,35.970001220703125,35.619998931884766,35.7400016784668,11239600
2022-05-09,35.5099983215332,35.5099983215332,35.20000076293945,35.209999084472656,13048100
2022-05-10,35.38999938964844,35.439998626708984,34.869998931884766,34.90999984741211,14551900
2022-05-11,35.13999938964844,35.310001373291016,35.08000183105469,35.20000076293945,13111900
2022-05-12,35.06999969482422,35.119998931884766,34.61000061035156,34.65999984741211,11525900
2022-05-13,34.279998779296875,34.560001373291016,34.22999954223633,34.38999938964844,8445900
2022-05-16,34.31999969482422,34.720001220703125,34.290000915527344,34.709999084472656,7276000
2022-05-17,34.720001220703125,34.7400016784668,34.459999084472656,34.5099983215332,7379900
2022-05-18,34.45000076293945,34.66999816894531,34.380001068115234,34.5099983215332,7700400
2022-05-19,34.95000076293945,35.13999938964844,34.81999969482422,35.029998779296875,7753700
2022-05-20,34.970001220703125,35.09000015258789,34.81999969482422,35.040000915527344,5984000
2022-05-23,35.2599983215332,35.31999969482422,35.099998474121094,35.22999954223633,6286500
2022-05-24,35.33000183105469,35.529998779296875,35.31999969482422,35.47999954223633,7259800
2022-05-25,35.209999084472656,35.279998779296875,34.97999954223633,35.2599983215332,7007700
2022-05-26,35.08000183105469,35.22999954223633,34.97999954223633,35.20000076293945,5991000
2022-05-27,35.34000015258789,35.349998474121094,35.16999816894531,35.22999954223633,4702600
2022-05-31,35.20000076293945,35.2599983215332,34.86000061035156,34.869998931884766,7513500
2022-06-01,35.06999969482422,35.150001525878906,34.91999816894531,35.09000015258789,7931900
2022-06-02,35.38999938964844,35.540000915527344,35.349998474121094,35.52000045776367,9447800
2022-06-03,35.349998474121094,35.439998626708984,35.099998474121094,35.150001525878906,6764400
2022-06-06,35.220001220703125,35.22999954223633,34.970001220703125,34.97999954223633,6880900
2022-06-07,35.08000183105469,35.2599983215332,35.040000915527344,35.209999084472656,5806600
2022-06-08,35.22999954223633,35.34000015258789,35.18000030517578,35.20000076293945,5678600
2022-06-09,35.130001068115234,35.16999816894531,34.959999084472656,35.09000015258789,4445500
2022-06-10,34.81999969482422,35.63999938964844,34.72999954223633,35.560001373291016,12473000
2022-06-13,34.88999938964844,34.90999984741211,34.54999923706055,34.619998931884766,10601400
2022-06-14,34.56999969482422,34.58000183105469,34.290000915527344,34.34000015258789,6440400
2022-06-15,34.720001220703125,35.0,34.45000076293945,34.79999923706055,13294900
2022-06-16,34.7599983215332,35.20000076293945,34.66999816894531,35.189998626708984,6944400
2022-06-17,35.08000183105469,35.099998474121094,34.84000015258789,34.88999938964844,7138600
2022-06-21,34.849998474121094,35.029998779296875,34.72999954223633,34.7599983215332,8673900
2022-06-22,34.959999084472656,35.11000061035156,34.86000061035156,34.91999816894531,7787600
2022-06-23,34.91999816894531,35.06999969482422,34.619998931884766,34.68000030517578,7017900
2022-06-24,34.68000030517578,34.790000915527344,34.599998474121094,34.65999984741211,7656500
2022-06-27,34.75,34.779998779296875,34.59000015258789,34.630001068115234,5301400
2022-06-28,34.63999938964844,34.68000030517578,34.540000915527344,34.560001373291016,4482400
2022-06-29,34.7599983215332,34.779998779296875,34.470001220703125,34.54999923706055,8549000
2022-06-30,34.529998779296875,34.630001068115234,34.279998779296875,34.310001373291016,6780400
2022-07-01,34.04999923706055,34.369998931884766,34.02000045776367,34.29999923706055,12925000
2022-07-05,34.060001373291016,34.099998474121094,33.5,33.58000183105469,12462100
2022-07-06,33.47999954223633,33.540000915527344,32.900001525878906,33.04999923706055,10507300
2022-07-07,33.09000015258789,33.220001220703125,33.02000045776367,33.06999969482422,5567000
2022-07-08,33.08000183105469,33.290000915527344,32.97999954223633,33.09000015258789,5847100
2022-07-11,32.9900016784668,33.099998474121094,32.880001068115234,32.880001068115234,5517800
2022-07-12,32.84000015258789,32.93000030517578,32.75,32.77000045776367,4163900
2022-07-13,32.619998931884766,33.150001525878906,32.619998931884766,32.939998626708984,6642700
2022-07-14,32.40999984741211,32.56999969482422,32.2400016784668,32.45000076293945,10403200
2022-07-15,32.400001525878906,32.45000076293945,32.27000045776367,32.400001525878906,6047800
2022-07-18,32.619998931884766,32.689998626708984,32.40999984741211,32.41999816894531,4114400
2022-07-19,32.5,32.58000183105469,32.470001220703125,32.5099983215332,6225000
2022-07-20,32.54999923706055,32.56999969482422,32.20000076293945,32.209999084472656,7084200
2022-07-21,32.25,32.66999816894531,32.2400016784668,32.65999984741211,6492500
2022-07-22,32.720001220703125,33.040000915527344,32.66999816894531,32.75,5483200
2022-07-25,32.7400016784668,32.7400016784668,32.56999969482422,32.650001525878906,4619500
2022-07-26,32.650001525878906,32.709999084472656,32.560001373291016,32.61000061035156,4152800
2022-07-27,32.61000061035156,33.04999923706055,32.5099983215332,32.95000076293945,8001500
2022-07-28,33.27000045776367,33.369998931884766,33.189998626708984,33.349998474121094,4362300
2022-07-29,33.38999938964844,33.56999969482422,33.279998779296875,33.45000076293945,6222600
2022-08-01,33.61000061035156,33.709999084472656,33.5,33.630001068115234,6249400
2022-08-02,33.7599983215332,33.91999816894531,33.41999816894531,33.41999816894531,9735500
2022-08-03,33.56999969482422,33.599998474121094,33.31999969482422,33.52000045776367,6504800
2022-08-04,33.7400016784668,34.099998474121094,33.689998626708984,34.04999923706055,5525700
2022-08-05,33.619998931884766,33.790000915527344,33.599998474121094,33.68000030517578,5490900
2022-08-08,33.83000183105469,34.0,33.810001373291016,33.970001220703125,3199000
2022-08-09,34.119998931884766,34.189998626708984,34.0,34.06999969482422,3685400
2022-08-10,34.119998931884766,34.22999954223633,33.95000076293945,34.0099983215332,3751300
2022-08-11,34.060001373291016,34.16999816894531,33.88999938964844,33.900001525878906,3160400
2022-08-12,34.06999969482422,34.22999954223633,34.0,34.209999084472656,3833500
2022-08-15,33.84000015258789,33.880001068115234,33.720001220703125,33.779998779296875,3737300
2022-08-16,33.689998626708984,33.77000045776367,33.65999984741211,33.709999084472656,2229700
2022-08-17,33.66999816894531,33.66999816894531,33.41999816894531,33.5,5118500
2022-08-18,33.560001373291016,33.599998474121094,33.33000183105469,33.40999984741211,3298800
2022-08-19,33.36000061035156,33.369998931884766,33.13999938964844,33.150001525878906,3188400
2022-08-22,32.959999084472656,33.040000915527344,32.880001068115234,32.93000030517578,2773100
2022-08-23,33.0099983215332,33.310001373291016,33.0,33.18000030517578,3771100
2022-08-24,33.099998474121094,33.349998474121094,33.099998474121094,33.27000045776367,2665700
2022-08-25,33.40999984741211,33.41999816894531,33.27000045776367,33.380001068115234,3393000
2022-08-26,33.2400016784668,33.349998474121094,32.91999816894531,32.97999954223633,4274400
2022-08-29,32.9900016784668,33.150001525878906,32.95000076293945,32.9900016784668,2749600
2022-08-30,32.869998931884766,32.900001525878906,32.68000030517578,32.709999084472656,3734500
2022-08-31,32.5099983215332,32.72999954223633,32.459999084472656,32.459999084472656,3575700
2022-09-01,32.25,32.279998779296875,32.060001373291016,32.15999984741211,5388500
2022-09-02,32.47999954223633,32.619998931884766,32.439998626708984,32.470001220703125,3860000
2022-09-06,32.45000076293945,32.4900016784668,32.27000045776367,32.27000045776367,4874300
2022-09-07,32.22999954223633,32.63999938964844,32.220001220703125,32.61000061035156,3664300
2022-09-08,32.529998779296875,32.58000183105469,32.349998474121094,32.400001525878906,5058400
2022-09-09,32.54999923706055,32.65999984741211,32.4900016784668,32.58000183105469,3210200
2022-09-12,32.81999969482422,32.939998626708984,32.720001220703125,32.75,3769400
2022-09-13,32.310001373291016,32.459999084472656,32.279998779296875,32.310001373291016,3210000
2022-09-14,32.34000015258789,32.400001525878906,32.150001525878906,32.189998626708984,3109600
2022-09-15,31.959999084472656,32.099998474121094,31.520000457763672,31.579999923706055,6326400
2022-09-16,31.520000457763672,31.90999984741211,31.450000762939453,31.75,4185300
2022-09-19,31.559999465942383,31.809999465942383,31.559999465942383,31.780000686645508,5090000
2022-09-20,31.600000381469727,31.639999389648438,31.510000228881836,31.610000610351562,4424800
2022-09-21,31.780000686645508,32.04999923706055,31.399999618530273,31.739999771118164,10985800
2022-09-22,31.860000610351562,31.899999618530273,31.65999984741211,31.729999542236328,5275800
2022-09-23,31.360000610351562,31.3799991607666,31.1200008392334,31.18000030517578,9865900
2022-09-26,31.219999313354492,31.290000915527344,30.790000915527344,30.81999969482422,13911800
2022-09-27,31.049999237060547,31.1299991607666,30.8700008392334,30.8799991607666,20127000
2022-09-28,31.239999771118164,31.559999465942383,31.170000076293945,31.520000457763672,9543800
2022-09-29,31.420000076293945,31.600000381469727,31.219999313354492,31.520000457763672,7655900
2022-09-30,31.579999923706055,31.799999237060547,31.510000228881836,31.530000686645508,9794900
2022-10-03,31.670000076293945,32.29999923706055,31.639999389648438,32.279998779296875,8446400
2022-10-04,32.45000076293945,32.84000015258789,32.38999938964844,32.75,9204100
2022-10-05,32.459999084472656,32.630001068115234,32.279998779296875,32.58000183105469,7236800
2022-10-06,32.5,32.59000015258789,32.40999984741211,32.54999923706055,5180300
2022-10-07,32.290000915527344,32.400001525878906,32.13999938964844,32.189998626708984,4849600
2022-10-10,31.780000686645508,31.860000610351562,31.6200008392334,31.690000534057617,4032100
2022-10-11,31.690000534057617,31.959999084472656,31.579999923706055,31.6200008392334,4804800
2022-10-12,31.690000534057617,31.860000610351562,31.649999618530273,31.809999465942383,2898000
2022-10-13,31.290000915527344,31.739999771118164,31.18000030517578,31.56999969482422,7724800
2022-10-14,31.399999618530273,31.43000030517578,31.1299991607666,31.170000076293945,4754200
2022-10-17,31.579999923706055,31.65999984741211,31.25,31.280000686645508,23914700
2022-10-18,31.40999984741211,31.43000030517578,31.239999771118164,31.34000015258789,6309000
2022-10-19,30.989999771118164,31.079999923706055,30.889999389648438,30.920000076293945,5196200
2022-10-20,30.959999084472656,31.239999771118164,30.829999923706055,30.8799991607666,5471900
2022-10-21,30.979999542236328,31.459999084472656,30.950000762939453,31.43000030517578,6970300
2022-10-24,31.280000686645508,31.399999618530273,31.209999084472656,31.31999969482422,4925000
2022-10-25,31.3799991607666,31.549999237060547,31.360000610351562,31.389999389648438,7671900
2022-10-26,31.559999465942383,31.75,31.549999237060547,31.600000381469727,4863700
2022-10-27,31.530000686645508,31.6200008392334,31.450000762939453,31.559999465942383,4235900
2022-10-28,31.190000534057617,31.299999237060547,31.09000015258789,31.219999313354492,3509800
2022-10-31,31.020000457763672,31.15999984741211,30.959999084472656,30.979999542236328,5324200
2022-11-01,31.360000610351562,31.389999389648438,31.170000076293945,31.290000915527344,5668500
2022-11-02,31.43000030517578,31.68000030517578,31.040000915527344,31.059999465942383,11683100
2022-11-03,30.709999084472656,30.979999542236328,30.690000534057617,30.959999084472656,9311900
2022-11-04,31.59000015258789,31.93000030517578,31.540000915527344,31.90999984741211,6314200
2022-11-07,31.860000610351562,31.920000076293945,31.770000457763672,31.770000457763672,5497200
2022-11-08,31.81999969482422,32.59000015258789,31.799999237060547,32.4900016784668,10345500
2022-11-09,32.4900016784668,32.68000030517578,32.310001373291016,32.34000015258789,5755200
2022-11-10,33.0099983215332,33.33000183105469,32.959999084472656,33.33000183105469,6804900
2022-11-11,33.43000030517578,33.560001373291016,33.31999969482422,33.560001373291016,3766800
2022-11-14,33.470001220703125,33.68000030517578,33.470001220703125,33.63999938964844,3985500
2022-11-15,33.70000076293945,33.880001068115234,33.54999923706055,33.7400016784668,5304900
2022-11-16,33.720001220703125,33.790000915527344,33.599998474121094,33.65999984741211,3847500
2022-11-17,33.400001525878906,33.45000076293945,33.310001373291016,33.40999984741211,4193500
2022-11-18,33.31999969482422,33.380001068115234,33.15999984741211,33.189998626708984,3006800
2022-11-21,33.119998931884766,33.119998931884766,32.880001068115234,33.0099983215332,2881800
2022-11-22,33.08000183105469,33.150001525878906,32.970001220703125,33.029998779296875,3759100
2022-11-23,32.959999084472656,33.27000045776367,32.939998626708984,33.2400016784668,3425100
2022-11-25,33.209999084472656,33.31999969482422,33.189998626708984,33.279998779296875,1363800
2022-11-28,33.220001220703125,33.2400016784668,33.0099983215332,33.0099983215332,2953800
2022-11-29,33.18000030517578,33.36000061035156,33.150001525878906,33.189998626708984,3306300
2022-11-30,33.380001068115234,33.599998474121094,33.11000061035156,33.599998474121094,6734800
2022-12-01,34.130001068115234,34.2400016784668,34.040000915527344,34.22999954223633,6689100
2022-12-02,33.88999938964844,34.150001525878906,33.79999923706055,34.119998931884766,3589700
2022-12-05,33.970001220703125,33.9900016784668,33.5,33.5099983215332,3884600
2022-12-06,33.68000030517578,33.7400016784668,33.529998779296875,33.619998931884766,3157200
2022-12-07,33.7400016784668,33.970001220703125,33.70000076293945,33.90999984741211,3319300
2022-12-08,33.970001220703125,34.04999923706055,33.869998931884766,33.939998626708984,4318900
2022-12-09,34.11000061035156,34.27000045776367,33.970001220703125,34.04999923706055,2464700
2022-12-12,33.939998626708984,33.970001220703125,33.72999954223633,33.7599983215332,3366300
2022-12-13,34.5099983215332,34.619998931884766,34.2599983215332,34.36000061035156,5738200
2022-12-14,34.33000183105469,34.41999816894531,34.06999969482422,34.279998779296875,7952000
2022-12-15,33.810001373291016,33.88999938964844,33.66999816894531,33.720001220703125,4600600
2022-12-16,33.86000061035156,34.04999923706055,33.810001373291016,34.0,3376300
2022-12-19,33.97999954223633,34.08000183105469,33.84000015258789,33.90999984741211,3265500
2022-12-20,34.279998779296875,34.560001373291016,34.2599983215332,34.4900016784668,5455600
2022-12-21,34.470001220703125,34.599998474121094,34.38999938964844,34.43000030517578,3621000
2022-12-22,34.209999084472656,34.209999084472656,33.86000061035156,33.9900016784668,3888500
2022-12-23,34.02000045776367,34.220001220703125,33.97999954223633,34.11000061035156,2289900
2022-12-27,34.2400016784668,34.779998779296875,34.209999084472656,34.380001068115234,4214600
2022-12-28,34.25,34.33000183105469,34.09000015258789,34.220001220703125,3828800
2022-12-29,34.369998931884766,34.529998779296875,34.36000061035156,34.439998626708984,3769000
2022-12-30,34.5099983215332,34.650001525878906,34.41999816894531,34.59000015258789,3470900
2023-01-03,34.939998626708984,35.099998474121094,34.68000030517578,34.880001068115234,9173200
2023-01-04,35.2599983215332,35.29999923706055,35.04999923706055,35.209999084472656,6501000
2023-01-05,34.84000015258789,34.869998931884766,34.630001068115234,34.790000915527344,5035900
2023-01-06,35.0099983215332,35.47999954223633,34.91999816894531,35.43000030517578,5675800
2023-01-09,35.59000015258789,35.70000076293945,35.459999084472656,35.5,7575200
2023-01-10,35.619998931884766,35.68000030517578,35.5,35.619998931884766,3559100
2023-01-11,35.63999938964844,35.650001525878906,35.41999816894531,35.61000061035156,3216200
2023-01-12,35.88999938964844,36.029998779296875,35.66999816894531,36.02000045776367,3994400
2023-01-13,36.09000015258789,36.470001220703125,36.08000183105469,36.45000076293945,3621900
2023-01-17,36.34000015258789,36.36000061035156,36.11000061035156,36.209999084472656,4346100
2023-01-18,36.47999954223633,36.529998779296875,36.06999969482422,36.11000061035156,4003700
2023-01-19,36.380001068115234,36.709999084472656,36.31999969482422,36.689998626708984,7951300
2023-01-20,36.5,36.63999938964844,36.43000030517578,36.54999923706055,3434700
2023-01-23,36.380001068115234,36.63999938964844,36.2599983215332,36.619998931884766,4384300
2023-01-24,36.619998931884766,36.77000045776367,36.369998931884766,36.75,2691200
2023-01-25,36.56999969482422,36.959999084472656,36.560001373291016,36.939998626708984,3613000
2023-01-26,36.7400016784668,36.7599983215332,36.38999938964844,36.59000015258789,4210300
2023-01-27,36.56999969482422,36.650001525878906,36.349998474121094,36.54999923706055,5252400
2023-01-30,36.54999923706055,36.59000015258789,36.43000030517578,36.439998626708984,3552000
2023-01-31,36.470001220703125,36.630001068115234,36.40999984741211,36.59000015258789,9142800
2023-02-01,36.65999984741211,37.06999969482422,36.43000030517578,37.06999969482422,9936300
2023-02-02,36.93000030517578,36.93000030517578,36.25,36.2599983215332,6710400
2023-02-03,35.66999816894531,35.77000045776367,35.29999923706055,35.369998931884766,15543100
2023-02-06,35.5099983215332,35.58000183105469,35.33000183105469,35.45000076293945,6703900
2023-02-07,35.43000030517578,35.7400016784668,35.369998931884766,35.47999954223633,4747600
2023-02-08,35.689998626708984,35.689998626708984,35.45000076293945,35.58000183105469,4550200
2023-02-09,35.79999923706055,35.79999923706055,35.2599983215332,35.290000915527344,4425000
2023-02-10,35.41999816894531,35.43000030517578,35.220001220703125,35.349998474121094,3754100
2023-02-13,35.209999084472656,35.27000045776367,35.099998474121094,35.18000030517578,3793200
2023-02-14,35.06999969482422,35.380001068115234,34.959999084472656,35.20000076293945,5411500
2023-02-15,34.79999923706055,34.869998931884766,34.709999084472656,34.84000015258789,11796400
2023-02-16,34.72999954223633,35.0,34.66999816894531,34.84000015258789,8036900
2023-02-17,34.650001525878906,34.970001220703125,34.58000183105469,34.93000030517578,3329100
2023-02-21,34.90999984741211,34.97999954223633,34.7400016784668,34.790000915527344,3073400
2023-02-22,34.849998474121094,34.86000061035156,34.58000183105469,34.61000061035156,2436700
2023-02-23,34.63999938964844,34.70000076293945,34.47999954223633,34.58000183105469,2388800
2023-02-24,34.349998474121094,34.439998626708984,34.310001373291016,34.33000183105469,3821200
2023-02-27,34.439998626708984,34.52000045776367,34.380001068115234,34.45000076293945,3299100
2023-02-28,34.41999816894531,34.720001220703125,34.38999938964844,34.619998931884766,3875200
2023-03-01,34.86000061035156,34.97999954223633,34.7599983215332,34.84000015258789,6702300
2023-03-02,34.779998779296875,34.869998931884766,34.7400016784668,34.83000183105469,5495900
2023-03-03,34.97999954223633,35.20000076293945,34.880001068115234,35.189998626708984,3331600
2023-03-06,35.130001068115234,35.15999984741211,34.9900016784668,35.02000045776367,2396100
2023-03-07,34.7599983215332,34.77000045776367,34.369998931884766,34.380001068115234,5803600
2023-03-08,34.380001068115234,34.59000015258789,34.380001068115234,34.38999938964844,2423300
2023-03-09,34.630001068115234,34.79999923706055,34.61000061035156,34.70000076293945,3747600
2023-03-10,35.08000183105469,35.470001220703125,35.060001373291016,35.459999084472656,4736400
2023-03-13,36.029998779296875,36.310001373291016,35.959999084472656,36.290000915527344,7072500
2023-03-14,36.18000030517578,36.22999954223633,35.939998626708984,36.06999969482422,5613800
2023-03-15,36.470001220703125,36.7400016784668,36.20000076293945,36.34000015258789,7125800
2023-03-16,36.61000061035156,36.63999938964844,36.279998779296875,36.43000030517578,4492200
2023-03-17,36.91999816894531,37.689998626708984,36.880001068115234,37.4900016784668,10011100
2023-03-20,37.58000183105469,37.63999938964844,37.27000045776367,37.5,6969000
2023-03-21,37.27000045776367,37.279998779296875,36.70000076293945,36.79999923706055,7122900
2023-03-22,36.79999923706055,37.52000045776367,36.779998779296875,37.41999816894531,10377800
2023-03-23,37.5099983215332,37.9900016784668,37.459999084472656,37.900001525878906,4992600
2023-03-24,37.86000061035156,37.939998626708984,37.459999084472656,37.459999084472656,5887700
2023-03-27,36.959999084472656,37.15999984741211,36.849998474121094,37.119998931884766,3858900
2023-03-28,37.189998626708984,37.459999084472656,37.150001525878906,37.43000030517578,3851800
2023-03-29,37.22999954223633,37.38999938964844,37.18000030517578,37.2400016784668,4416000
2023-03-30,37.27000045776367,37.619998931884766,37.2400016784668,37.56999969482422,5241800
2023-03-31,37.560001373291016,37.619998931884766,37.290000915527344,37.369998931884766,4543500
2023-04-03,37.5099983215332,37.75,37.400001525878906,37.650001525878906,6365000
2023-04-04,37.689998626708984,38.400001525878906,37.66999816894531,38.349998474121094,9932400
2023-04-05,38.43000030517578,38.52000045776367,38.099998474121094,38.31999969482422,10352300
2023-04-06,38.13999938964844,38.20000076293945,37.93000030517578,38.04999923706055,5101500
2023-04-10,37.77000045776367,37.810001373291016,37.58000183105469,37.77000045776367,3115800
2023-04-11,37.90999984741211,38.04999923706055,37.880001068115234,37.9900016784668,3374500
2023-04-12,38.25,38.279998779296875,37.939998626708984,38.189998626708984,3652500
2023-04-13,38.709999084472656,38.84000015258789,38.560001373291016,38.70000076293945,7479400
2023-04-14,38.369998931884766,38.45000076293945,37.779998779296875,38.0099983215332,8999300
2023-04-17,37.91999816894531,37.93000030517578,37.560001373291016,37.86000061035156,4730900
2023-04-18,37.790000915527344,38.13999938964844,37.75,37.9900016784668,2732900
2023-04-19,37.61000061035156,37.86000061035156,37.59000015258789,37.79999923706055,3255800
2023-04-20,37.970001220703125,38.15999984741211,37.900001525878906,37.97999954223633,3005900
2023-04-21,37.72999954223633,37.880001068115234,37.380001068115234,37.59000015258789,4112900
2023-04-24,37.560001373291016,37.7400016784668,37.41999816894531,37.709999084472656,2865200
2023-04-25,37.709999084472656,37.9900016784668,37.599998474121094,37.88999938964844,3740400
2023-04-26,38.06999969482422,38.06999969482422,37.599998474121094,37.68000030517578,3321200
2023-04-27,37.529998779296875,37.7400016784668,37.40999984741211,37.689998626708984,2899900
2023-04-28,37.689998626708984,37.810001373291016,37.56999969482422,37.709999084472656,2992800
2023-05-01,37.95000076293945,37.9900016784668,37.52000045776367,37.52000045776367,6086200
2023-05-02,37.66999816894531,38.279998779296875,37.63999938964844,38.25,5672200
2023-05-03,38.279998779296875,38.599998474121094,38.13999938964844,38.56999969482422,6737600
2023-05-04,38.529998779296875,39.040000915527344,38.52000045776367,38.86000061035156,13324900
2023-05-05,38.06999969482422,38.27000045776367,37.900001525878906,38.2400016784668,4261800
2023-05-08,38.31999969482422,38.470001220703125,38.25,38.290000915527344,2826400
2023-05-09,38.380001068115234,38.630001068115234,38.369998931884766,38.54999923706055,5764400
2023-05-10,38.560001373291016,38.68000030517578,38.31999969482422,38.5099983215332,3556600
2023-05-11,38.45000076293945,38.52000045776367,38.130001068115234,38.189998626708984,4434700
2023-05-12,38.2400016784668,38.33000183105469,38.06999969482422,38.11000061035156,4194300
2023-05-15,38.209999084472656,38.33000183105469,38.16999816894531,38.189998626708984,2254500
2023-05-16,38.06999969482422,38.119998931884766,37.630001068115234,37.720001220703125,4522500
2023-05-17,37.61000061035156,37.630001068115234,37.43000030517578,37.59000015258789,4936800
2023-05-18,37.150001525878906,37.189998626708984,37.0,37.09000015258789,4298500
2023-05-19,37.189998626708984,37.61000061035156,37.099998474121094,37.45000076293945,3711500
2023-05-22,37.369998931884766,37.5099983215332,37.31999969482422,37.38999938964844,2746600
2023-05-23,37.29999923706055,37.4900016784668,37.22999954223633,37.41999816894531,3727500
2023-05-24,37.439998626708984,37.45000076293945,37.08000183105469,37.130001068115234,4388400
2023-05-25,36.970001220703125,36.9900016784668,36.75,36.7599983215332,4267500
2023-05-26,36.939998626708984,36.9900016784668,36.75,36.91999816894531,2158200
2023-05-30,37.06999969482422,37.209999084472656,36.959999084472656,37.13999938964844,3584100
2023-05-31,37.20000076293945,37.41999816894531,37.15999984741211,37.20000076293945,3989300
2023-06-01,37.29999923706055,37.58000183105469,37.290000915527344,37.4900016784668,6649400
2023-06-02,37.459999084472656,37.459999084472656,36.91999816894531,36.939998626708984,4971600
2023-06-05,36.880001068115234,37.22999954223633,36.849998474121094,37.15999984741211,3903300
2023-06-06,37.209999084472656,37.27000045776367,37.040000915527344,37.20000076293945,3893500
2023-06-07,37.119998931884766,37.34000015258789,36.7599983215332,36.7599983215332,2904200
2023-06-08,37.13999938964844,37.34000015258789,37.130001068115234,37.25,2998300
2023-06-09,37.220001220703125,37.29999923706055,37.08000183105469,37.13999938964844,2127000
2023-06-12,37.09000015258789,37.119998931884766,36.939998626708984,37.11000061035156,2775400
2023-06-13,37.15999984741211,37.22999954223633,36.7599983215332,36.83000183105469,3469400
2023-06-14,37.06999969482422,37.130001068115234,36.7599983215332,36.86000061035156,3469900
2023-06-15,36.779998779296875,37.150001525878906,36.77000045776367,37.11000061035156,6209000
2023-06-16,37.130001068115234,37.2599983215332,37.02000045776367,37.060001373291016,3244900
2023-06-20,36.7400016784668,36.75,36.56999969482422,36.68000030517578,6041900
2023-06-21,36.54999923706055,36.720001220703125,36.36000061035156,36.630001068115234,4377500
2023-06-22,36.400001525878906,36.52000045776367,36.2400016784668,36.2599983215332,5114700
2023-06-23,36.65999984741211,36.720001220703125,36.34000015258789,36.349998474121094,3675200
2023-06-26,36.52000045776367,36.540000915527344,36.40999984741211,36.41999816894531,3636600
2023-06-27,36.54999923706055,36.58000183105469,36.209999084472656,36.25,4944200
2023-06-28,36.15999984741211,36.2599983215332,36.04999923706055,36.16999816894531,3230400
2023-06-29,35.880001068115234,36.2400016784668,35.869998931884766,36.150001525878906,2908800
2023-06-30,36.25,36.43000030517578,36.189998626708984,36.38999938964844,4193300
2023-07-03,36.439998626708984,36.59000015258789,36.40999984741211,36.40999984741211,4865600
2023-07-05,36.619998931884766,36.619998931884766,36.279998779296875,36.290000915527344,5069600
2023-07-06,36.22999954223633,36.279998779296875,36.04999923706055,36.18000030517578,4066100
2023-07-07,36.38999938964844,36.650001525878906,36.38999938964844,36.459999084472656,3370300
2023-07-10,36.38999938964844,36.5099983215332,36.380001068115234,36.47999954223633,3863100
2023-07-11,36.619998931884766,36.66999816894531,36.54999923706055,36.619998931884766,3123300
2023-07-12,36.970001220703125,37.130001068115234,36.95000076293945,37.119998931884766,3928100
2023-07-13,37.130001068115234,37.16999816894531,37.029998779296875,37.13999938964844,3385600
2023-07-14,37.060001373291016,37.16999816894531,36.970001220703125,37.02000045776367,3924600
2023-07-17,36.93000030517578,37.060001373291016,36.86000061035156,37.040000915527344,3470100
2023-07-18,37.29999923706055,37.599998474121094,37.209999084472656,37.459999084472656,4897100
2023-07-19,37.41999816894531,37.5099983215332,37.31999969482422,37.47999954223633,3770400
2023-07-20,37.4900016784668,37.5,37.22999954223633,37.290000915527344,3403400
2023-07-21,37.150001525878906,37.2400016784668,37.08000183105469,37.16999816894531,3243800
2023-07-24,37.18000030517578,37.25,37.0099983215332,37.02000045776367,2858800
2023-07-25,37.08000183105469,37.2400016784668,36.97999954223633,37.220001220703125,2749700
2023-07-26,37.290000915527344,37.47999954223633,37.209999084472656,37.41999816894531,3752500
2023-07-27,37.06999969482422,37.06999969482422,36.79999923706055,36.84000015258789,4193800
2023-07-28,37.029998779296875,37.20000076293945,36.9900016784668,37.119998931884766,2247000
2023-07-31,37.22999954223633,37.369998931884766,37.20000076293945,37.20000076293945,5000500
2023-08-01,36.90999984741211,37.029998779296875,36.77000045776367,36.84000015258789,4240100
2023-08-02,36.849998474121094,36.88999938964844,36.61000061035156,36.66999816894531,10205500
2023-08-03,36.619998931884766,36.72999954223633,36.59000015258789,36.650001525878906,3912700
2023-08-04,36.779998779296875,36.88999938964844,36.709999084472656,36.77000045776367,3497900
2023-08-07,36.7599983215332,36.77000045776367,36.59000015258789,36.689998626708984,3171500
2023-08-08,36.459999084472656,36.599998474121094,36.41999816894531,36.459999084472656,3327300
2023-08-09,36.459999084472656,36.5099983215332,36.279998779296875,36.279998779296875,3525300
2023-08-10,36.369998931884766,36.470001220703125,36.22999954223633,36.2400016784668,3813800
2023-08-11,36.27000045776367,36.38999938964844,36.220001220703125,36.2400016784668,4330600
2023-08-14,36.099998474121094,36.2400016784668,36.040000915527344,36.13999938964844,3850700
2023-08-15,36.06999969482422,36.209999084472656,35.9900016784668,36.029998779296875,5293200
2023-08-16,36.04999923706055,36.11000061035156,35.83000183105469,35.83000183105469,6265900
2023-08-17,36.040000915527344,36.040000915527344,35.70000076293945,35.77000045776367,4111000
2023-08-18,35.880001068115234,35.91999816894531,35.7400016784668,35.779998779296875,3230700
2023-08-21,35.88999938964844,35.90999984741211,35.709999084472656,35.869998931884766,5193700
2023-08-22,35.88999938964844,35.970001220703125,35.779998779296875,35.939998626708984,5514300
2023-08-23,36.189998626708984,36.369998931884766,36.150001525878906,36.310001373291016,9952000
2023-08-24,36.25,36.43000030517578,36.209999084472656,36.29999923706055,13451700
2023-08-25,36.2400016784668,36.40999984741211,36.060001373291016,36.2599983215332,10726200
2023-08-28,36.25,36.47999954223633,36.22999954223633,36.369998931884766,3971100
2023-08-29,36.34000015258789,36.709999084472656,36.31999969482422,36.70000076293945,7662700
2023-08-30,36.86000061035156,36.91999816894531,36.79999923706055,36.810001373291016,3052900
2023-08-31,36.810001373291016,36.84000015258789,36.72999954223633,36.75,4103800
2023-09-01,36.900001525878906,36.959999084472656,36.63999938964844,36.7599983215332,5390900
2023-09-05,36.59000015258789,36.619998931884766,36.459999084472656,36.47999954223633,6052500
2023-09-06,36.400001525878906,36.540000915527344,36.27000045776367,36.290000915527344,4283300
2023-09-07,36.38999938964844,36.40999984741211,36.310001373291016,36.34000015258789,2488800
2023-09-08,36.400001525878906,36.54999923706055,36.310001373291016,36.349998474121094,4047200
2023-09-11,36.529998779296875,36.560001373291016,36.38999938964844,36.40999984741211,3745400
2023-09-12,36.15999984741211,36.27000045776367,36.13999938964844,36.22999954223633,3217100
2023-09-13,36.22999954223633,36.279998779296875,36.13999938964844,36.150001525878906,4008000
2023-09-14,36.02000045776367,36.209999084472656,36.0,36.16999816894531,3931000
2023-09-15,36.45000076293945,36.560001373291016,36.400001525878906,36.41999816894531,3645900
2023-09-18,36.5099983215332,36.619998931884766,36.40999984741211,36.619998931884766,3315000
2023-09-19,36.650001525878906,36.66999816894531,36.540000915527344,36.58000183105469,3494200
2023-09-20,36.599998474121094,36.880001068115234,36.599998474121094,36.61000061035156,5323300
2023-09-21,36.29999923706055,36.439998626708984,36.27000045776367,36.34000015258789,5921000
2023-09-22,36.470001220703125,36.529998779296875,36.439998626708984,36.459999084472656,2650700
2023-09-25,36.41999816894531,36.47999954223633,36.2599983215332,36.27000045776367,27029800
2023-09-26,36.09000015258789,36.15999984741211,35.959999084472656,35.97999954223633,6387600
2023-09-27,35.77000045776367,35.779998779296875,35.45000076293945,35.540000915527344,3860800
2023-09-28,35.4900016784668,35.540000915527344,35.16999816894531,35.349998474121094,6333900
2023-09-29,35.4900016784668,35.52000045776367,34.959999084472656,34.9900016784668,9431000
2023-10-02,34.75,34.79999923706055,34.599998474121094,34.63999938964844,9975900
2023-10-03,34.529998779296875,34.709999084472656,34.45000076293945,34.529998779296875,9486800
2023-10-04,34.540000915527344,34.59000015258789,34.38999938964844,34.52000045776367,7561800
2023-10-05,34.45000076293945,34.4900016784668,34.349998474121094,34.470001220703125,6622900
2023-10-06,34.529998779296875,34.75,34.400001525878906,34.63999938964844,5810800
2023-10-09,34.95000076293945,35.290000915527344,34.93000030517578,35.290000915527344,5575500
2023-10-10,35.130001068115234,35.27000045776367,35.09000015258789,35.220001220703125,3962600
2023-10-11,35.439998626708984,35.540000915527344,35.380001068115234,35.47999954223633,4847100
2023-10-12,35.540000915527344,35.56999969482422,35.36000061035156,35.369998931884766,4539200
2023-10-13,36.119998931884766,36.560001373291016,36.08000183105469,36.5,9630100
2023-10-16,36.310001373291016,36.40999984741211,36.25,36.34000015258789,3196500
2023-10-17,36.40999984741211,36.56999969482422,36.34000015258789,36.38999938964844,3590100
2023-10-18,36.93000030517578,37.15999984741211,36.70000076293945,36.91999816894531,7123600
2023-10-19,36.959999084472656,37.45000076293945,36.90999984741211,37.369998931884766,17552200
2023-10-20,37.45000076293945,37.81999969482422,37.380001068115234,37.470001220703125,8387700
2023-10-23,37.459999084472656,37.470001220703125,37.29999923706055,37.349998474121094,6055900
2023-10-24,37.16999816894531,37.439998626708984,37.099998474121094,37.34000015258789,4706300
2023-10-25,37.439998626708984,37.630001068115234,37.15999984741211,37.5099983215332,9453400
2023-10-26,37.43000030517578,37.66999816894531,37.34000015258789,37.56999969482422,5847600
2023-10-27,37.529998779296875,38.040000915527344,37.459999084472656,38.0099983215332,8503800
2023-10-30,37.88999938964844,37.90999984741211,37.720001220703125,37.790000915527344,5245300
2023-10-31,37.79999923706055,38.02000045776367,37.459999084472656,37.59000015258789,9450600
2023-11-01,37.54999923706055,37.7599983215332,37.29999923706055,37.459999084472656,13901600
2023-11-02,37.599998474121094,37.619998931884766,37.470001220703125,37.599998474121094,4212100
2023-11-03,37.650001525878906,37.869998931884766,37.630001068115234,37.72999954223633,8184200
2023-11-06,37.58000183105469,37.619998931884766,37.43000030517578,37.43000030517578,4440600
2023-11-07,37.209999084472656,37.29999923706055,37.11000061035156,37.27000045776367,3335300
2023-11-08,37.15999984741211,37.16999816894531,36.869998931884766,36.900001525878906,4444900
2023-11-09,36.939998626708984,37.220001220703125,36.939998626708984,37.040000915527344,3906000
2023-11-10,36.849998474121094,36.869998931884766,36.599998474121094,36.63999938964844,4048000
2023-11-13,36.619998931884766,36.900001525878906,36.56999969482422,36.86000061035156,3391400
2023-11-14,37.099998474121094,37.310001373291016,37.08000183105469,37.18000030517578,4491100
2023-11-15,37.15999984741211,37.189998626708984,37.02000045776367,37.08000183105469,3748200
2023-11-16,37.31999969482422,37.630001068115234,37.31999969482422,37.5,11087200
2023-11-17,37.56999969482422,37.59000015258789,37.45000076293945,37.5,3852000
2023-11-20,37.220001220703125,37.470001220703125,37.209999084472656,37.43000030517578,3418400
2023-11-21,37.88999938964844,38.0,37.779998779296875,37.83000183105469,4190200
2023-11-22,37.880001068115234,37.91999816894531,37.619998931884766,37.66999816894531,3600100
2023-11-24,37.880001068115234,37.91999816894531,37.810001373291016,37.869998931884766,2195200
2023-11-27,38.08000183105469,38.13999938964844,37.959999084472656,38.13999938964844,3471500
2023-11-28,38.369998931884766,38.66999816894531,38.290000915527344,38.63999938964844,6862500
2023-11-29,38.61000061035156,38.79999923706055,38.59000015258789,38.709999084472656,3950600
2023-11-30,38.56999969482422,38.63999938964844,38.45000076293945,38.540000915527344,4804300
2023-12-01,38.54999923706055,39.290000915527344,38.529998779296875,39.209999084472656,9148700
2023-12-04,38.720001220703125,38.869998931884766,38.2400016784668,38.369998931884766,10871900
2023-12-05,38.310001373291016,38.36000061035156,38.040000915527344,38.220001220703125,7458200
2023-12-06,38.459999084472656,38.47999954223633,38.290000915527344,38.36000061035156,13756600
2023-12-07,38.4900016784668,38.5,38.2400016784668,38.41999816894531,4702400
2023-12-08,37.970001220703125,38.130001068115234,37.7599983215332,37.900001525878906,6003900
2023-12-11,37.66999816894531,37.68000030517578,37.400001525878906,37.5,4519400
2023-12-12,37.540000915527344,37.56999969482422,37.41999816894531,37.470001220703125,3458200
2023-12-13,37.529998779296875,38.31999969482422,37.45000076293945,38.31999969482422,8152900
2023-12-14,38.56999969482422,38.7599983215332,38.40999984741211,38.54999923706055,5091300
2023-12-15,38.5,38.59000015258789,38.150001525878906,38.18000030517578,5048300
2023-12-18,38.29999923706055,38.4900016784668,38.2400016784668,38.36000061035156,3414700
2023-12-19,38.439998626708984,38.7400016784668,38.41999816894531,38.619998931884766,4220400
2023-12-20,38.529998779296875,38.59000015258789,38.40999984741211,38.40999984741211,4208800
2023-12-21,38.650001525878906,38.720001220703125,38.540000915527344,38.68000030517578,3816900
2023-12-22,39.119998931884766,39.18000030517578,38.81999969482422,38.86000061035156,3939700
2023-12-26,38.9900016784668,39.150001525878906,38.880001068115234,39.13999938964844,3389700
2023-12-27,39.150001525878906,39.45000076293945,39.119998931884766,39.34000015258789,4250300
2023-12-28,39.27000045776367,39.38999938964844,39.099998474121094,39.099998474121094,3614000
2023-12-29,39.0,39.13999938964844,38.959999084472656,39.029998779296875,4877600
2024-01-02,39.09000015258789,39.18000030517578,38.900001525878906,38.939998626708984,5501500
2024-01-03,38.540000915527344,38.77000045776367,38.41999816894531,38.63999938964844,11331500
2024-01-04,38.619998931884766,38.75,38.540000915527344,38.66999816894531,4091300
2024-01-05,38.7400016784668,39.060001373291016,38.619998931884766,38.65999984741211,6061500
2024-01-08,38.220001220703125,38.54999923706055,38.209999084472656,38.369998931884766,4861400
2024-01-09,38.529998779296875,38.54999923706055,38.34000015258789,38.380001068115234,4676500
2024-01-10,38.40999984741211,38.4900016784668,38.22999954223633,38.29999923706055,4666100
2024-01-11,38.400001525878906,38.5099983215332,38.099998474121094,38.369998931884766,6380800
2024-01-12,38.939998626708984,39.02000045776367,38.630001068115234,38.75,4331500
2024-01-16,38.630001068115234,38.650001525878906,38.29999923706055,38.38999938964844,6529800
2024-01-17,38.25,38.27000045776367,37.880001068115234,37.95000076293945,4914100
2024-01-18,38.060001373291016,38.27000045776367,38.040000915527344,38.27000045776367,4755100
2024-01-19,38.45000076293945,38.459999084472656,38.279998779296875,38.38999938964844,6115300
2024-01-22,38.2400016784668,38.349998474121094,38.15999984741211,38.2400016784668,4290300
2024-01-23,38.290000915527344,38.41999816894531,38.25,38.38999938964844,3935300
2024-01-24,38.459999084472656,38.47999954223633,38.060001373291016,38.08000183105469,6266800
2024-01-25,38.27000045776367,38.31999969482422,38.08000183105469,38.22999954223633,4637800
2024-01-26,38.25,38.27000045776367,38.13999938964844,38.18000030517578,3288100
2024-01-29,38.459999084472656,38.5099983215332,38.2400016784668,38.459999084472656,3503900
2024-01-30,38.7400016784668,38.77000045776367,38.38999938964844,38.5099983215332,4125600
2024-01-31,38.66999816894531,38.900001525878906,38.41999816894531,38.4900016784668,9428800
2024-02-01,38.7400016784668,39.08000183105469,38.599998474121094,38.88999938964844,6332000
2024-02-02,38.40999984741211,38.58000183105469,38.369998931884766,38.5099983215332,6094800
2024-02-05,38.18000030517578,38.36000061035156,38.130001068115234,38.29999923706055,4479700
2024-02-06,38.380001068115234,38.56999969482422,38.349998474121094,38.52000045776367,4402700
2024-02-07,38.5,38.68000030517578,38.459999084472656,38.4900016784668,10268500
2024-02-08,38.369998931884766,38.5099983215332,38.36000061035156,38.45000076293945,6003000
2024-02-09,38.29999923706055,38.349998474121094,38.220001220703125,38.31999969482422,5216900
2024-02-12,38.11000061035156,38.25,38.06999969482422,38.22999954223633,4698700
2024-02-13,37.86000061035156,37.869998931884766,37.650001525878906,37.689998626708984,6273200
2024-02-14,37.630001068115234,37.77000045776367,37.529998779296875,37.65999984741211,4572300
2024-02-15,37.900001525878906,38.0,37.810001373291016,37.93000030517578,3728300
2024-02-16,37.79999923706055,38.130001068115234,37.7599983215332,38.06999969482422,4780000
2024-02-20,38.38999938964844,38.40999984741211,38.279998779296875,38.310001373291016,3655900
2024-02-21,38.38999938964844,38.40999984741211,38.220001220703125,38.29999923706055,4595300
2024-02-22,38.29999923706055,38.33000183105469,38.209999084472656,38.29999923706055,6745400
2024-02-23,38.310001373291016,38.630001068115234,38.290000915527344,38.52000045776367,5511700
2024-02-26,38.369998931884766,38.47999954223633,38.310001373291016,38.439998626708984,3250000
2024-02-27,38.52000045776367,38.560001373291016,38.380001068115234,38.400001525878906,4310100
2024-02-28,38.47999954223633,38.5099983215332,38.40999984741211,38.47999954223633,4488900
2024-02-29,38.7400016784668,38.790000915527344,38.650001525878906,38.650001525878906,5022500
2024-03-01,38.86000061035156,39.5,38.650001525878906,39.400001525878906,7677100
2024-03-04,39.65999984741211,40.099998474121094,39.61000061035156,40.04999923706055,7202000
2024-03-05,40.33000183105469,40.470001220703125,40.16999816894531,40.290000915527344,6286300
2024-03-06,40.459999084472656,40.709999084472656,40.33000183105469,40.61000061035156,7684700
2024-03-07,40.7599983215332,40.880001068115234,40.63999938964844,40.83000183105469,4896200
2024-03-08,41.029998779296875,41.529998779296875,40.95000076293945,41.18000030517578,7156100
2024-03-11,41.209999084472656,41.349998474121094,41.15999984741211,41.25,4029300
2024-03-12,40.95000076293945,40.97999954223633,40.68000030517578,40.810001373291016,5770300
2024-03-13,40.939998626708984,41.2400016784668,40.91999816894531,41.099998474121094,5811300
2024-03-14,40.93000030517578,40.95000076293945,40.720001220703125,40.91999816894531,4749500
2024-03-15,40.83000183105469,40.97999954223633,40.77000045776367,40.79999923706055,3702900
2024-03-18,40.779998779296875,40.880001068115234,40.7599983215332,40.849998474121094,3292000
2024-03-19,40.77000045776367,40.81999969482422,40.63999938964844,40.81999969482422,4232700
2024-03-20,40.70000076293945,41.400001525878906,40.66999816894531,41.29999923706055,8238500
2024-03-21,41.650001525878906,41.65999984741211,40.97999954223633,41.2599983215332,6654300
2024-03-22,41.130001068115234,41.22999954223633,40.810001373291016,40.93000030517578,5018500
2024-03-25,41.099998474121094,41.2599983215332,41.04999923706055,41.04999923706055,4264500
2024-03-26,41.40999984741211,41.41999816894531,41.08000183105469,41.20000076293945,4900800
2024-03-27,41.34000015258789,41.52000045776367,41.33000183105469,41.4900016784668,3653800
2024-03-28,41.790000915527344,42.09000015258789,41.650001525878906,42.0099983215332,7533800
2024-04-01,42.619998931884766,42.63999938964844,42.150001525878906,42.459999084472656,20547700
2024-04-02,42.70000076293945,43.11000061035156,42.56999969482422,43.09000015258789,12232700
2024-04-03,43.02000045776367,43.47999954223633,42.959999084472656,43.459999084472656,11442600
2024-04-04,43.31999969482422,43.599998474121094,43.11000061035156,43.220001220703125,13660600
2024-04-05,43.41999816894531,44.06999969482422,43.36000061035156,43.95000076293945,7466300
2024-04-08,44.130001068115234,44.290000915527344,43.849998474121094,44.22999954223633,6397900
2024-04-09,44.5,44.709999084472656,44.220001220703125,44.470001220703125,12394800
2024-04-10,44.0099983215332,44.4900016784668,43.86000061035156,44.040000915527344,16560800
2024-04-11,44.29999923706055,44.90999984741211,44.11000061035156,44.88999938964844,8728400
2024-04-12,45.31999969482422,45.97999954223633,44.13999938964844,44.29999923706055,18862300
2024-04-15,44.52000045776367,45.150001525878906,43.95000076293945,45.130001068115234,15443500
2024-04-16,44.9900016784668,45.36000061035156,44.70000076293945,45.18000030517578,15691000
2024-04-17,45.16999816894531,45.29999923706055,44.650001525878906,44.86000061035156,12024700
2024-04-18,45.209999084472656,45.25,44.810001373291016,45.0,8014800
2024-04-19,45.040000915527344,45.43000030517578,44.959999084472656,45.13999938964844,7878600
2024-04-22,44.189998626708984,44.31999969482422,43.959999084472656,44.040000915527344,8875600
2024-04-23,43.720001220703125,44.099998474121094,43.689998626708984,43.90999984741211,8383700
2024-04-24,43.880001068115234,44.20000076293945,43.79999923706055,43.86000061035156,5185400
2024-04-25,43.810001373291016,44.34000015258789,43.790000915527344,44.11000061035156,8203500
2024-04-26,44.290000915527344,44.34000015258789,44.040000915527344,44.2599983215332,6147500
2024-04-29,44.13999938964844,44.380001068115234,43.97999954223633,44.15999984741211,8695100
2024-04-30,43.59000015258789,43.7400016784668,43.279998779296875,43.29999923706055,9230500
2024-05-01,43.52000045776367,44.029998779296875,43.400001525878906,43.689998626708984,11788600
2024-05-02,43.310001373291016,43.65999984741211,43.209999084472656,43.54999923706055,6727500
2024-05-03,43.5,43.560001373291016,43.04999923706055,43.52000045776367,10297100
2024-05-06,43.970001220703125,44.11000061035156,43.81999969482422,43.95000076293945,5693300
2024-05-07,43.84000015258789,43.91999816894531,43.70000076293945,43.7599983215332,5484200
2024-05-08,43.63999938964844,43.88999938964844,43.619998931884766,43.650001525878906,6209600
2024-05-09,43.83000183105469,44.33000183105469,43.810001373291016,44.33000183105469,6346300
2024-05-10,44.779998779296875,44.869998931884766,44.560001373291016,44.68000030517578,6638600
2024-05-13,44.349998474121094,44.40999984741211,44.099998474121094,44.20000076293945,5281600
2024-05-14,44.400001525878906,44.619998931884766,44.34000015258789,44.56999969482422,5675600
2024-05-15,44.7599983215332,45.189998626708984,44.470001220703125,45.130001068115234,7731600
2024-05-16,44.97999954223633,45.06999969482422,44.83000183105469,44.970001220703125,4208700
2024-05-17,45.400001525878906,45.7400016784668,45.29999923706055,45.689998626708984,7306500
2024-05-20,45.72999954223633,46.09000015258789,45.56999969482422,45.88999938964844,5668500
2024-05-21,45.91999816894531,46.0099983215332,45.709999084472656,45.81999969482422,4511600
2024-05-22,45.59000015258789,45.61000061035156,44.900001525878906,44.9900016784668,7061300
2024-05-23,44.689998626708984,44.79999923706055,44.06999969482422,44.06999969482422,8015300
2024-05-24,44.34000015258789,44.38999938964844,44.09000015258789,44.119998931884766,4117400
2024-05-28,44.63999938964844,44.66999816894531,44.380001068115234,44.56999969482422,5092900
2024-05-29,44.310001373291016,44.36000061035156,44.15999984741211,44.15999984741211,6020900
2024-05-30,44.27000045776367,44.439998626708984,44.220001220703125,44.2400016784668,3397300
2024-05-31,44.5,44.529998779296875,43.869998931884766,43.9900016784668,5267800
2024-06-03,44.11000061035156,44.5099983215332,44.04999923706055,44.38999938964844,5176200
2024-06-04,44.18000030517578,44.189998626708984,43.77000045776367,43.97999954223633,4147000
2024-06-05,44.27000045776367,44.56999969482422,44.119998931884766,44.4900016784668,4581900
2024-06-06,44.619998931884766,44.95000076293945,44.56999969482422,44.84000015258789,3911700
2024-06-07,43.959999084472656,43.970001220703125,43.2400016784668,43.2400016784668,8422000
2024-06-10,43.54999923706055,43.7400016784668,43.47999954223633,43.630001068115234,3013100
2024-06-11,43.720001220703125,43.810001373291016,43.58000183105469,43.77000045776367,2586400
2024-06-12,44.2400016784668,44.25,43.77000045776367,43.880001068115234,7247300
2024-06-13,43.81999969482422,43.93000030517578,43.380001068115234,43.529998779296875,3185200
2024-06-14,43.9900016784668,44.150001525878906,43.93000030517578,44.08000183105469,3424500
2024-06-17,43.90999984741211,43.97999954223633,43.650001525878906,43.849998474121094,3553200
2024-06-18,43.79999923706055,44.099998474121094,43.7400016784668,44.029998779296875,4548500
2024-06-20,44.209999084472656,44.689998626708984,44.16999816894531,44.58000183105469,5276300
2024-06-21,44.52000045776367,44.529998779296875,43.790000915527344,43.88999938964844,5789300
2024-06-24,44.04999923706055,44.130001068115234,43.97999954223633,44.08000183105469,3260000
2024-06-25,43.93000030517578,44.0,43.7599983215332,43.849998474121094,2950000
2024-06-26,43.40999984741211,43.540000915527344,43.349998474121094,43.459999084472656,4411700
2024-06-27,43.880001068115234,44.040000915527344,43.81999969482422,43.959999084472656,3302500
2024-06-28,44.04999923706055,44.099998474121094,43.900001525878906,43.93000030517578,2696000
2024-07-01,43.9900016784668,44.11000061035156,43.84000015258789,44.060001373291016,4481200
2024-07-02,44.0,44.150001525878906,43.869998931884766,44.060001373291016,4599800
2024-07-03,44.40999984741211,44.70000076293945,44.40999984741211,44.54999923706055,3078500
2024-07-05,44.880001068115234,45.22999954223633,44.869998931884766,45.150001525878906,4813300
2024-07-08,44.88999938964844,44.970001220703125,44.439998626708984,44.599998474121094,3848900
2024-07-09,44.66999816894531,44.810001373291016,44.400001525878906,44.65999984741211,3114400
2024-07-10,44.9900016784668,45.11000061035156,44.790000915527344,44.83000183105469,3974100
2024-07-11,45.5099983215332,45.810001373291016,45.2599983215332,45.630001068115234,5311200
2024-07-12,45.38999938964844,45.70000076293945,45.349998474121094,45.61000061035156,3279400
2024-07-15,45.65999984741211,46.099998474121094,45.58000183105469,45.7599983215332,3046800
2024-07-16,46.06999969482422,46.65999984741211,46.04999923706055,46.65999984741211,7066500
2024-07-17,46.7599983215332,46.93000030517578,46.33000183105469,46.439998626708984,4801400
2024-07-18,46.529998779296875,46.65999984741211,46.11000061035156,46.150001525878906,4080800
2024-07-19,45.279998779296875,45.5099983215332,45.25,45.31999969482422,4611000
2024-07-22,45.290000915527344,45.36000061035156,45.04999923706055,45.33000183105469,2748300
2024-07-23,45.43000030517578,45.529998779296875,45.34000015258789,45.4900016784668,2200300
2024-07-24,45.68000030517578,45.959999084472656,45.310001373291016,45.310001373291016,4548400
2024-07-25,44.779998779296875,44.810001373291016,44.459999084472656,44.619998931884766,5045100
2024-07-26,44.959999084472656,45.18000030517578,44.90999984741211,45.08000183105469,3162200
2024-07-29,45.22999954223633,45.279998779296875,44.77000045776367,45.02000045776367,4750000
2024-07-30,45.2599983215332,45.560001373291016,45.040000915527344,45.4900016784668,4750300
2024-07-31,45.7400016784668,46.310001373291016,45.709999084472656,46.29999923706055,4986000
2024-08-01,46.349998474121094,46.5099983215332,45.9900016784668,46.13999938964844,5918200
2024-08-02,46.599998474121094,46.7599983215332,45.560001373291016,46.04999923706055,12300100
2024-08-05,45.09000015258789,45.599998474121094,45.02000045776367,45.47999954223633,11915400
2024-08-06,45.2599983215332,45.40999984741211,44.9900016784668,45.099998474121094,45584100
2024-08-07,45.36000061035156,45.43000030517578,45.040000915527344,45.060001373291016,3390600
2024-08-08,45.529998779296875,45.83000183105469,45.47999954223633,45.77000045776367,4847900
2024-08-09,45.939998626708984,46.040000915527344,45.7400016784668,45.88999938964844,4178400
2024-08-12,46.220001220703125,46.709999084472656,46.18000030517578,46.66999816894531,5027300
2024-08-13,46.61000061035156,46.77000045776367,46.52000045776367,46.599998474121094,10748800
2024-08-14,46.310001373291016,46.5,46.06999969482422,46.22999954223633,4835200
2024-08-15,46.290000915527344,46.5,46.02000045776367,46.369998931884766,3838900
2024-08-16,47.0099983215332,47.40999984741211,46.810001373291016,47.400001525878906,6205200
2024-08-19,47.040000915527344,47.369998931884766,46.959999084472656,47.349998474121094,3419500
2024-08-20,47.779998779296875,47.83000183105469,47.25,47.5099983215332,4954200
2024-08-21,47.36000061035156,47.599998474121094,47.119998931884766,47.459999084472656,4479600
2024-08-22,47.09000015258789,47.119998931884766,46.65999984741211,46.880001068115234,3331300
2024-08-23,47.220001220703125,47.56999969482422,47.119998931884766,47.43000030517578,4430400
2024-08-26,47.720001220703125,47.72999954223633,47.439998626708984,47.58000183105469,2274600
2024-08-27,47.36000061035156,47.720001220703125,47.349998474121094,47.709999084472656,3200300
2024-08-28,47.43000030517578,47.43000030517578,47.15999984741211,47.380001068115234,2355600
2024-08-29,47.40999984741211,47.7599983215332,47.40999984741211,47.619998931884766,3828200
2024-08-30,47.52000045776367,47.599998474121094,47.119998931884766,47.279998779296875,3464100
2024-09-03,47.099998474121094,47.130001068115234,46.720001220703125,47.09000015258789,4461300
2024-09-04,46.959999084472656,47.22999954223633,46.88999938964844,47.11000061035156,5054200
2024-09-05,47.56999969482422,47.61000061035156,47.290000915527344,47.5099983215332,3715600
2024-09-06,47.38999938964844,47.56999969482422,46.939998626708984,47.150001525878906,5270500
2024-09-09,47.27000045776367,47.349998474121094,47.099998474121094,47.349998474121094,2557500
2024-09-10,47.5,47.58000183105469,47.25,47.54999923706055,2278300
2024-09-11,47.369998931884766,47.599998474121094,47.2400016784668,47.47999954223633,3426500
2024-09-12,47.970001220703125,48.33000183105469,47.91999816894531,48.31999969482422,4596800
2024-09-13,48.68000030517578,48.849998474121094,48.599998474121094,48.79999923706055,4379600
2024-09-16,48.810001373291016,48.90999984741211,48.65999984741211,48.77000045776367,1916500
2024-09-17,48.68000030517578,48.779998779296875,48.380001068115234,48.529998779296875,3053600
2024-09-18,48.68000030517578,49.119998931884766,48.11000061035156,48.150001525878906,9193200
2024-09-19,48.70000076293945,48.959999084472656,48.529998779296875,48.88999938964844,5405800
2024-09-20,49.290000915527344,49.599998474121094,49.16999816894531,49.52000045776367,5577800
2024-09-23,49.68000030517578,49.779998779296875,49.59000015258789,49.599998474121094,3479200
2024-09-24,49.7599983215332,50.34000015258789,49.709999084472656,50.310001373291016,5322700
2024-09-25,50.33000183105469,50.38999938964844,50.04999923706055,50.25,4024300
2024-09-26,50.38999938964844,50.56999969482422,50.13999938964844,50.5,3965300
2024-09-27,50.36000061035156,50.439998626708984,49.91999816894531,50.09000015258789,9018200
2024-09-30,49.88999938964844,49.900001525878906,49.58000183105469,49.70000076293945,4001500
2024-10-01,50.13999938964844,50.4900016784668,50.099998474121094,50.209999084472656,6266900
2024-10-02,50.209999084472656,50.29999923706055,49.880001068115234,50.220001220703125,8670400
2024-10-03,50.029998779296875,50.279998779296875,49.81999969482422,50.20000076293945,8834200
2024-10-04,50.09000015258789,50.43000030517578,49.900001525878906,50.08000183105469,8654700
2024-10-07,50.0,50.060001373291016,49.849998474121094,49.91999816894531,2530100
2024-10-08,49.84000015258789,49.88999938964844,49.20000076293945,49.540000915527344,10629200
2024-10-09,49.310001373291016,49.439998626708984,49.20000076293945,49.27000045776367,3166800
2024-10-10,49.41999816894531,49.689998626708984,49.380001068115234,49.650001525878906,2936600
2024-10-11,50.0,50.27000045776367,49.97999954223633,50.15999984741211,2017700
2024-10-14,50.119998931884766,50.2599983215332,49.93000030517578,50.099998474121094,2166300
2024-10-15,50.09000015258789,50.40999984741211,50.0,50.279998779296875,2728800
2024-10-16,50.63999938964844,50.720001220703125,50.369998931884766,50.529998779296875,2245000
2024-10-17,50.65999984741211,50.91999816894531,50.630001068115234,50.84000015258789,4507200
2024-10-18,51.11000061035156,51.40999984741211,51.099998474121094,51.369998931884766,7175600
2024-10-21,51.68000030517578,51.7599983215332,51.27000045776367,51.380001068115234,6549300
2024-10-22,51.72999954223633,51.91999816894531,51.630001068115234,51.91999816894531,4308600
2024-10-23,51.75,51.7599983215332,51.150001525878906,51.290000915527344,5307800
2024-10-24,51.790000915527344,51.79999923706055,51.400001525878906,51.68000030517578,3483700
2024-10-25,51.540000915527344,51.84000015258789,51.47999954223633,51.79999923706055,2901100
2024-10-28,51.7400016784668,51.86000061035156,51.720001220703125,51.779998779296875,4269700
2024-10-29,52.02000045776367,52.400001525878906,51.97999954223633,52.36000061035156,9023700
2024-10-30,52.5,52.689998626708984,52.33000183105469,52.650001525878906,3386300
2024-10-31,52.25,52.2599983215332,51.56999969482422,51.84000015258789,11368200
2024-11-01,51.9900016784668,52.11000061035156,51.619998931884766,51.619998931884766,5835100
2024-11-04,51.79999923706055,51.849998474121094,51.59000015258789,51.70000076293945,3213100
2024-11-05,51.880001068115234,51.93000030517578,51.61000061035156,51.810001373291016,2337200
2024-11-06,50.220001220703125,50.56999969482422,50.08000183105469,50.22999954223633,10917700
2024-11-07,50.7599983215332,51.15999984741211,50.72999954223633,51.060001373291016,4299600
2024-11-08,50.91999816894531,50.9900016784668,50.65999984741211,50.70000076293945,27814500
2024-11-11,49.619998931884766,49.630001068115234,49.290000915527344,49.5099983215332,9869500
2024-11-12,49.349998474121094,49.40999984741211,48.959999084472656,49.08000183105469,7707100
2024-11-13,49.34000015258789,49.380001068115234,48.59000015258789,48.59000015258789,8931800
2024-11-14,48.380001068115234,48.65999984741211,48.290000915527344,48.459999084472656,6173000
2024-11-15,48.56999969482422,48.630001068115234,48.31999969482422,48.369998931884766,5204600
2024-11-18,49.15999984741211,49.380001068115234,49.15999984741211,49.290000915527344,5592000
2024-11-19,49.63999938964844,49.75,49.4900016784668,49.7400016784668,4858900
2024-11-20,49.83000183105469,50.13999938964844,49.790000915527344,50.029998779296875,4127900
2024-11-21,50.349998474121094,50.470001220703125,50.2400016784668,50.439998626708984,3074400
2024-11-22,50.75,51.20000076293945,50.68000030517578,51.08000183105469,4238800
2024-11-25,49.959999084472656,49.970001220703125,49.38999938964844,49.59000015258789,7724200
2024-11-26,49.63999938964844,49.709999084472656,49.400001525878906,49.689998626708984,4047700
2024-11-27,50.06999969482422,50.13999938964844,49.72999954223633,49.779998779296875,7452800
2024-11-29,50.150001525878906,50.2599983215332,50.04999923706055,50.25,2425500
2024-12-02,49.9900016784668,50.02000045776367,49.720001220703125,49.790000915527344,5103900
2024-12-03,50.09000015258789,50.13999938964844,49.7599983215332,49.88999938964844,3199000
2024-12-04,50.09000015258789,50.16999816894531,49.97999954223633,50.040000915527344,4012000
2024-12-05,49.939998626708984,49.97999954223633,49.52000045776367,49.66999816894531,3758900
2024-12-06,49.63999938964844,49.869998931884766,49.58000183105469,49.68000030517578,6142600
2024-12-09,50.380001068115234,50.529998779296875,50.15999984741211,50.16999816894531,4664100
2024-12-10,50.68000030517578,50.88999938964844,50.68000030517578,50.83000183105469,2917100
2024-12-11,50.9900016784668,51.380001068115234,50.90999984741211,51.29999923706055,7037100
2024-12-12,50.689998626708984,50.77000045776367,50.4900016784668,50.56999969482422,6261000
2024-12-13,50.2400016784668,50.29999923706055,49.95000076293945,49.97999954223633,5438400
2024-12-16,50.16999816894531,50.209999084472656,50.0099983215332,50.060001373291016,3704600
2024-12-17,49.86000061035156,50.0099983215332,49.7400016784668,49.90999984741211,4223700
2024-12-18,49.79999923706055,49.84000015258789,48.84000015258789,48.93000030517578,7227700
2024-12-19,49.0099983215332,49.09000015258789,48.83000183105469,49.0,3855400
2024-12-20,49.380001068115234,49.68000030517578,49.31999969482422,49.5,5019400
2024-12-23,49.40999984741211,49.41999816894531,49.209999084472656,49.27000045776367,4704500
2024-12-24,49.380001068115234,49.41999816894531,49.25,49.38999938964844,1216700
2024-12-26,49.58000183105469,49.810001373291016,49.529998779296875,49.720001220703125,2383900
2024-12-27,49.36000061035156,49.4900016784668,49.29999923706055,49.369998931884766,2654200
2024-12-30,49.29999923706055,49.29999923706055,49.0,49.220001220703125,2624600
2024-12-31,49.29999923706055,49.599998474121094,49.29999923706055,49.5099983215332,3248800
2025-01-02,49.95000076293945,50.220001220703125,49.91999816894531,50.189998626708984,4048400
2025-01-03,50.02000045776367,50.06999969482422,49.779998779296875,49.790000915527344,3330600
2025-01-06,49.560001373291016,49.86000061035156,49.5099983215332,49.7400016784668,3789000
2025-01-07,50.209999084472656,50.27000045776367,49.880001068115234,50.0099983215332,5951900
2025-01-08,50.25,50.40999984741211,50.0099983215332,50.290000915527344,4796300
2025-01-10,50.7400016784668,50.93000030517578,50.630001068115234,50.779998779296875,10078700
2025-01-13,50.369998931884766,50.47999954223633,50.13999938964844,50.25,4420500
2025-01-14,50.209999084472656,50.529998779296875,50.209999084472656,50.529998779296875,2558600
2025-01-15,50.779998779296875,50.90999984741211,50.529998779296875,50.90999984741211,5123900
2025-01-16,51.25,51.41999816894531,51.189998626708984,51.25,6770500
2025-01-17,51.060001373291016,51.29999923706055,50.959999084472656,50.9900016784668,4246100
2025-01-21,51.54999923706055,51.83000183105469,51.52000045776367,51.75,5817000
2025-01-22,52.0099983215332,52.099998474121094,51.90999984741211,52.029998779296875,4875700
2025-01-23,51.790000915527344,52.08000183105469,51.709999084472656,51.97999954223633,4447400
2025-01-24,52.349998474121094,52.58000183105469,52.279998779296875,52.310001373291016,4306100
2025-01-27,51.90999984741211,52.0,51.52000045776367,51.7599983215332,6761900
2025-01-28,51.97999954223633,52.189998626708984,51.91999816894531,52.18000030517578,5485900
2025-01-29,52.040000915527344,52.11000061035156,51.810001373291016,52.0,5875600
2025-01-30,52.59000015258789,52.810001373291016,52.459999084472656,52.7599983215332,7054900
2025-01-31,52.9900016784668,53.18000030517578,52.7400016784668,52.869998931884766,6713700
2025-02-03,53.130001068115234,53.439998626708984,53.09000015258789,53.16999816894531,9447800
2025-02-04,53.54999923706055,53.689998626708984,53.459999084472656,53.689998626708984,5745200
2025-02-05,54.08000183105469,54.400001525878906,53.9900016784668,54.02000045776367,9173700
2025-02-06,53.93000030517578,53.939998626708984,53.47999954223633,53.88999938964844,5222300
2025-02-07,54.22999954223633,54.47999954223633,53.83000183105469,53.970001220703125,8020200
2025-02-10,54.83000183105469,54.95000076293945,54.66999816894531,54.880001068115234,10280900
2025-02-11,54.7599983215332,54.880001068115234,54.560001373291016,54.689998626708984,6019900
2025-02-12,54.650001525878906,54.90999984741211,54.47999954223633,54.75,7051000
2025-02-13,54.88999938964844,55.29999923706055,54.869998931884766,55.279998779296875,4307200
2025-02-14,55.2400016784668,55.27000045776367,54.29999923706055,54.459999084472656,5884600
2025-02-18,55.15999984741211,55.439998626708984,55.150001525878906,55.369998931884766,5334100
2025-02-19,55.369998931884766,55.4900016784668,55.08000183105469,55.41999816894531,4368700
2025-02-20,55.279998779296875,55.599998474121094,55.27000045776367,55.439998626708984,3571300
2025-02-21,55.380001068115234,55.540000915527344,55.13999938964844,55.38999938964844,6585900
2025-02-24,55.52000045776367,55.70000076293945,55.310001373291016,55.68000030517578,4927900
2025-02-25,55.529998779296875,55.56999969482422,54.5,54.970001220703125,8801200
2025-02-26,54.63999938964844,55.04999923706055,54.560001373291016,55.040000915527344,5220700
2025-02-27,54.52000045776367,54.560001373291016,54.099998474121094,54.20000076293945,25891400
2025-02-28,53.70000076293945,53.88999938964844,53.439998626708984,53.869998931884766,10115800
2025-03-03,54.22999954223633,54.599998474121094,54.20000076293945,54.56999969482422,7463000
2025-03-04,55.04999923706055,55.11000061035156,54.72999954223633,55.040000915527344,12685800
2025-03-05,54.81999969482422,55.290000915527344,54.81999969482422,55.16999816894531,7395200
2025-03-06,54.869998931884766,55.130001068115234,54.869998931884766,54.869998931884766,5236500
2025-03-07,55.040000915527344,55.29999923706055,54.77000045776367,54.90999984741211,6019100
2025-03-10,54.75,54.91999816894531,54.34000015258789,54.43000030517578,8597200
2025-03-11,54.939998626708984,55.13999938964844,54.91999816894531,55.06999969482422,8303600
2025-03-12,54.93000030517578,55.4900016784668,54.900001525878906,55.29999923706055,12694100
2025-03-13,55.56999969482422,56.33000183105469,55.560001373291016,56.27000045776367,12053400
2025-03-14,56.52000045776367,56.529998779296875,56.189998626708984,56.290000915527344,5274100
2025-03-17,56.369998931884766,56.630001068115234,56.349998474121094,56.619998931884766,4505500
2025-03-18,57.279998779296875,57.33000183105469,57.06999969482422,57.27000045776367,6110100
2025-03-19,57.27000045776367,57.59000015258789,57.09000015258789,57.5099983215332,5683800
2025-03-20,57.18000030517578,57.470001220703125,57.15999984741211,57.439998626708984,5281800
2025-03-21,57.13999938964844,57.15999984741211,56.59000015258789,56.970001220703125,5562200
2025-03-24,57.040000915527344,57.09000015258789,56.630001068115234,56.70000076293945,5024500
2025-03-25,57.02000045776367,57.27000045776367,56.93000030517578,56.9900016784668,2805200
2025-03-26,57.06999969482422,57.09000015258789,56.84000015258789,56.91999816894531,2367200
2025-03-27,57.380001068115234,57.709999084472656,57.20000076293945,57.68000030517578,5245500
2025-03-28,58.04999923706055,58.2400016784668,57.869998931884766,58.130001068115234,5060900
2025-03-31,58.83000183105469,59.0,58.4900016784668,58.959999084472656,9362300
2025-04-01,59.04999923706055,59.150001525878906,58.5,58.86000061035156,13282000
2025-04-02,58.970001220703125,59.13999938964844,58.79999923706055,58.95000076293945,6634500
2025-04-03,57.849998474121094,59.13999938964844,57.790000915527344,58.599998474121094,12148800
2025-04-04,58.029998779296875,58.11000061035156,56.88999938964844,57.2599983215332,16907900
2025-04-07,57.040000915527344,57.29999923706055,55.779998779296875,56.099998474121094,16100500
2025-04-08,56.849998474121094,56.93000030517578,56.11000061035156,56.310001373291016,11423300
2025-04-09,57.7400016784668,58.47999954223633,57.5,58.380001068115234,19134300
2025-04-10,59.099998474121094,59.91999816894531,58.779998779296875,59.810001373291016,10539300
2025-04-11,60.95000076293945,61.220001220703125,60.72999954223633,60.959999084472656,10467200
2025-04-14,60.45000076293945,60.689998626708984,60.2599983215332,60.59000015258789,13329800
2025-04-15,60.7599983215332,60.97999954223633,60.58000183105469,60.939998626708984,4791500
2025-04-16,62.33000183105469,63.029998779296875,62.15999984741211,62.93000030517578,11711500
2025-04-17,62.68000030517578,62.849998474121094,61.939998626708984,62.630001068115234,7502900
2025-04-21,64.47000122070312,64.72000122070312,64.23999786376953,64.58999633789062,11458600
2025-04-22,64.97000122070312,64.9800033569336,63.5,63.65999984741211,21160500
2025-04-23,62.22999954223633,62.34000015258789,61.4900016784668,62.119998931884766,20124300
2025-04-24,62.810001373291016,63.119998931884766,62.349998474121094,63.040000915527344,8467200
2025-04-25,61.7599983215332,62.47999954223633,61.58000183105469,62.34000015258789,7890000
2025-04-28,62.2400016784668,63.25,62.0,63.22999954223633,7891500
2025-04-29,62.58000183105469,62.79999923706055,62.2400016784668,62.63999938964844,7537600
2025-04-30,62.34000015258789,62.619998931884766,62.09000015258789,62.16999816894531,8244800
2025-05-01,60.849998474121094,60.959999084472656,60.43000030517578,60.86000061035156,8245300
2025-05-02,61.43000030517578,61.54999923706055,60.77000045776367,60.970001220703125,6921500
2025-05-05,62.599998474121094,62.95000076293945,62.349998474121094,62.790000915527344,7354900
2025-05-06,64.05999755859375,64.58999633789062,63.72999954223633,64.56999969482422,8319200
2025-05-07,63.869998931884766,64.0999984741211,63.45000076293945,63.61000061035156,7982700
2025-05-08,63.380001068115234,63.529998779296875,62.02000045776367,62.34000015258789,9265000
2025-05-09,62.97999954223633,63.130001068115234,62.619998931884766,62.77000045776367,4985300
2025-05-12,61.06999969482422,61.27000045776367,60.75,61.0,11144100
2025-05-13,61.18000030517578,61.439998626708984,60.83000183105469,61.279998779296875,9535000
2025-05-14,60.09000015258789,60.310001373291016,59.7400016784668,59.970001220703125,10171800
2025-05-15,60.16999816894531,60.95000076293945,60.11000061035156,60.93000030517578,6693400
2025-05-16,59.880001068115234,60.27000045776367,59.709999084472656,60.20000076293945,8372300
2025-05-19,60.95000076293945,61.09000015258789,60.66999816894531,60.970001220703125,5463400
2025-05-20,61.060001373291016,62.13999938964844,61.04999923706055,62.119998931884766,21557900
2025-05-21,62.310001373291016,62.709999084472656,62.130001068115234,62.59000015258789,11393400
2025-05-22,62.43000030517578,62.470001220703125,61.83000183105469,62.029998779296875,8357900
2025-05-23,63.209999084472656,63.47999954223633,62.91999816894531,63.380001068115234,7542000
2025-05-27,62.15999984741211,62.380001068115234,61.95000076293945,62.310001373291016,6745300
2025-05-28,62.349998474121094,62.40999984741211,62.02000045776367,62.16999816894531,11400800
2025-05-29,62.560001373291016,62.79999923706055,62.29999923706055,62.540000915527344,6176200
2025-05-30,62.119998931884766,62.220001220703125,61.70000076293945,62.15999984741211,8115900
2025-06-02,63.290000915527344,63.790000915527344,63.18000030517578,63.77000045776367,8006100
2025-06-03,63.349998474121094,63.349998474121094,62.849998474121094,63.22999954223633,7150900
2025-06-04,63.310001373291016,63.81999969482422,63.189998626708984,63.619998931884766,5773600
2025-06-05,63.709999084472656,63.88999938964844,62.959999084472656,63.290000915527344,16510800
2025-06-06,63.22999954223633,63.27000045776367,62.439998626708984,62.470001220703125,6056200
2025-06-09,62.47999954223633,62.95000076293945,62.43000030517578,62.7400016784668,4308800
2025-06-10,63.09000015258789,63.150001525878906,62.599998474121094,62.77000045776367,4983900
2025-06-11,62.95000076293945,63.150001525878906,62.599998474121094,63.119998931884766,7219400
2025-06-12,63.779998779296875,64.08000183105469,63.689998626708984,63.88999938964844,11874900
2025-06-13,64.93000030517578,65.0,64.45999908447266,64.73999786376953,11711200
2025-06-16,64.41999816894531,64.43000030517578,63.779998779296875,63.79999923706055,8940900
2025-06-17,63.97999954223633,64.05000305175781,63.459999084472656,63.81999969482422,8616500
2025-06-18,64.0199966430664,64.05999755859375,63.41999816894531,63.47999954223633,9442500
2025-06-20,63.29999923706055,63.630001068115234,63.290000915527344,63.45000076293945,4568300
2025-06-23,63.52000045776367,63.9900016784668,63.5099983215332,63.66999816894531,10781600
2025-06-24,62.43000030517578,62.709999084472656,62.130001068115234,62.68000030517578,9301900
2025-06-25,62.5,62.900001525878906,62.45000076293945,62.849998474121094,4078400
2025-06-26,62.560001373291016,62.88999938964844,62.400001525878906,62.79999923706055,4159600
2025-06-27,61.400001525878906,61.88999938964844,61.369998931884766,61.650001525878906,7104300
2025-06-30,61.880001068115234,62.369998931884766,61.79999923706055,62.36000061035156,10439800
2025-07-01,63.15999984741211,63.22999954223633,62.900001525878906,62.91999816894531,5328200
2025-07-02,63.029998779296875,63.31999969482422,62.81999969482422,63.310001373291016,9064000
2025-07-03,62.83000183105469,62.95000076293945,62.65999984741211,62.869998931884766,3156500
2025-07-07,62.349998474121094,62.97999954223633,62.33000183105469,62.91999816894531,4468700
2025-07-08,62.709999084472656,62.720001220703125,61.959999084472656,62.2599983215332,8177800
2025-07-09,62.130001068115234,62.529998779296875,62.060001373291016,62.52000045776367,4476000
2025-07-10,62.66999816894531,62.72999954223633,62.38999938964844,62.66999816894531,3568500
2025-07-11,63.20000076293945,63.5,63.13999938964844,63.29999923706055,5651000
2025-07-14,63.2599983215332,63.33000183105469,62.97999954223633,63.04999923706055,4615300
2025-07-15,62.97999954223633,63.189998626708984,62.59000015258789,62.779998779296875,10493700
2025-07-16,62.86000061035156,63.65999984741211,62.58000183105469,63.11000061035156,10322200
2025-07-17,62.52000045776367,62.970001220703125,62.45000076293945,62.959999084472656,4897300
2025-07-18,63.310001373291016,63.31999969482422,63.11000061035156,63.130001068115234,7448100
2025-07-21,63.83000183105469,64.12999725341797,63.779998779296875,64.08999633789062,5242600
2025-07-22,64.37999725341797,64.72000122070312,64.19000244140625,64.69999694824219,5045200
2025-07-23,64.27999877929688,64.47000122070312,63.7400016784668,63.90999984741211,11582700
2025-07-24,63.29999923706055,63.650001525878906,63.2599983215332,63.529998779296875,3271300
2025-07-25,63.0,63.099998474121094,62.66999816894531,62.90999984741211,5506600
2025-07-28,62.720001220703125,62.75,62.22999954223633,62.52000045776367,4606300
2025-07-29,62.599998474121094,62.84000015258789,62.43000030517578,62.689998626708984,3660100
2025-07-30,62.29999923706055,62.36000061035156,61.599998474121094,61.619998931884766,8431800
2025-07-31,62.34000015258789,62.349998474121094,61.9900016784668,62.0099983215332,4852600
2025-08-01,63.15999984741211,63.36000061035156,62.91999816894531,63.290000915527344,8423900
2025-08-04,63.619998931884766,63.81999969482422,63.529998779296875,63.63999938964844,3891800
2025-08-05,63.540000915527344,63.90999984741211,63.5099983215332,63.689998626708984,5550300
2025-08-06,63.5099983215332,63.709999084472656,63.43000030517578,63.560001373291016,3177300
2025-08-07,63.83000183105469,64.0999984741211,63.59000015258789,64.08000183105469,5775400
2025-08-08,63.93000030517578,64.16999816894531,63.630001068115234,64.05999755859375,10126600
2025-08-11,63.18000030517578,63.38999938964844,62.97999954223633,63.16999816894531,7022200
2025-08-12,63.099998474121094,63.310001373291016,62.779998779296875,63.099998474121094,5391900
2025-08-13,63.290000915527344,63.529998779296875,63.13999938964844,63.290000915527344,2998100
2025-08-14,63.029998779296875,63.11000061035156,62.7400016784668,62.900001525878906,3838800
2025-08-15,62.93000030517578,63.04999923706055,62.81999969482422,62.939998626708984,7667400
2025-08-18,63.0,63.029998779296875,62.77000045776367,62.84000015258789,7055700
2025-08-19,62.790000915527344,62.93000030517578,62.47999954223633,62.4900016784668,4419700
2025-08-20,62.970001220703125,63.13999938964844,62.93000030517578,63.130001068115234,3608700
2025-08-21,63.029998779296875,63.08000183105469,62.86000061035156,62.900001525878906,6383700
2025-08-22,62.72999954223633,63.66999816894531,62.72999954223633,63.58000183105469,12583500
2025-08-25,63.40999984741211,63.630001068115234,63.400001525878906,63.439998626708984,2224900
2025-08-26,63.58000183105469,63.90999984741211,63.52000045776367,63.880001068115234,7909500
2025-08-27,63.75,64.05000305175781,63.619998931884766,64.01000213623047,2931200
2025-08-28,64.13999938964844,64.5,64.08999633789062,64.48999786376953,4900200
2025-08-29,64.43000030517578,65.11000061035156,64.41000366210938,65.0999984741211,6360600
2025-09-02,65.69000244140625,66.72000122070312,65.55999755859375,66.6500015258789,9973200
2025-09-03,67.12000274658203,67.44000244140625,66.88999938964844,67.19999694824219,5169300
2025-09-04,66.94999694824219,67.05000305175781,66.61000061035156,66.91000366210938,6439500
2025-09-05,67.47000122070312,67.8499984741211,67.3499984741211,67.76000213623047,8368400
2025-09-08,68.30000305175781,68.75,68.22000122070312,68.54000091552734,6838300
2025-09-09,68.98999786376953,69.26000213623047,68.36000061035156,68.41000366210938,8801400
2025-09-10,68.73999786376953,68.88999938964844,68.51000213623047,68.63999938964844,6802500
2025-09-11,68.26000213623047,68.61000061035156,68.16999816894531,68.52999877929688,10093600
2025-09-12,68.75,68.87000274658203,68.62999725341797,68.68000030517578,3745700
2025-09-15,68.86000061035156,69.44999694824219,68.83000183105469,69.37999725341797,4457800
2025-09-16,69.62000274658203,69.79000091552734,69.33000183105469,69.54000091552734,27357700
2025-09-17,69.29000091552734,69.86000061035156,68.69999694824219,69.0,17507500
2025-09-18,68.83000183105469,68.86000061035156,68.3499984741211,68.70999908447266,9244100
2025-09-19,68.87999725341797,69.44999694824219,68.86000061035156,69.44000244140625,5766000
2025-09-22,70.16000366210938,70.6500015258789,69.98999786376953,70.62999725341797,6521700
2025-09-23,71.30000305175781,71.4000015258789,70.70999908447266,70.94000244140625,11213900
2025-09-24,71.0,71.01000213623047,70.04000091552734,70.29000091552734,9123000
2025-09-25,70.48999786376953,70.80000305175781,70.11000061035156,70.58000183105469,7896100
2025-09-26,70.80000305175781,71.30000305175781,70.70999908447266,70.98999786376953,7110600
2025-09-29,72.0199966430664,72.2300033569336,71.91999816894531,72.16000366210938,7263500
2025-09-30,71.87999725341797,72.79000091552734,71.83999633789062,72.7699966430664,7678100
2025-10-01,72.93000030517578,73.08000183105469,72.63999938964844,72.87999725341797,10140100
2025-10-02,73.3499984741211,73.43000030517578,71.94999694824219,72.6500015258789,11710400
2025-10-03,73.12999725341797,73.33000183105469,72.8499984741211,73.22000122070312,9028000
2025-10-06,74.12000274658203,74.80000305175781,74.0,74.62000274658203,9403200
2025-10-07,75.05000305175781,75.19999694824219,74.63999938964844,75.01000213623047,8728100
2025-10-08,76.08000183105469,76.48999786376953,75.86000061035156,76.22000122070312,11060900
2025-10-09,76.38999938964844,76.41000366210938,74.30000305175781,74.83000183105469,23845100
2025-10-10,75.23999786376953,75.80999755859375,74.81999969482422,75.58000183105469,12966900
2025-10-13,77.08000183105469,77.56999969482422,76.9000015258789,77.43000030517578,9388800
2025-10-14,77.43000030517578,78.29000091552734,77.37999725341797,78.02999877929688,11451300
2025-10-15,79.02999877929688,79.38999938964844,78.76000213623047,79.31999969482422,11406400
2025-10-16,80.08999633789062,81.23999786376953,79.94000244140625,81.1500015258789,17695100
2025-10-17,81.30000305175781,81.33999633789062,78.87000274658203,79.62999725341797,40401300
2025-10-20,81.37999725341797,82.55000305175781,80.87000274658203,82.5,15793200
2025-10-21,79.13999938964844,79.5999984741211,76.9000015258789,77.37999725341797,39834100
2025-10-22,76.30999755859375,77.4800033569336,75.54000091552734,77.27999877929688,24702700
2025-10-23,78.11000061035156,78.25,77.52999877929688,77.55000305175781,10752000
2025-10-24,77.5,77.95999908447266,77.18000030517578,77.30999755859375,11592400
2025-10-27,75.97000122070312,76.06999969482422,74.80999755859375,75.1500015258789,19098400
2025-10-28,74.06999969482422,74.79000091552734,73.73999786376953,74.58999633789062,11185300
2025-10-29,75.69999694824219,75.77999877929688,74.0,74.30999755859375,15939000
2025-10-30,74.76000213623047,75.83000183105469,74.63999938964844,75.79000091552734,10400900
2025-10-31,75.8499984741211,75.87999725341797,74.83999633789062,75.38999938964844,9572400
2025-11-03,75.54000091552734,75.91999816894531,75.2699966430664,75.54000091552734,6968000
2025-11-04,74.44000244140625,74.87999725341797,74.0,74.20999908447266,6979400
2025-11-05,75.04000091552734,75.16999816894531,74.66999816894531,75.05000305175781,5947200
2025-11-06,75.16000366210938,75.37999725341797,74.68000030517578,74.97000122070312,7512500
2025-11-07,75.33999633789062,75.86000061035156,75.04000091552734,75.43000030517578,8568500
2025-11-10,76.9800033569336,77.54000091552734,76.75,77.47000122070312,6054500
2025-11-11,77.80000305175781,77.88999938964844,77.18000030517578,77.80000305175781,6738900
2025-11-12,77.83000183105469,79.33000183105469,77.69999694824219,79.04000091552734,13813900
2025-11-13,79.30000305175781,79.47000122070312,78.06999969482422,78.41000366210938,12295600
2025-11-14,76.3499984741211,77.44000244140625,75.94000244140625,76.9800033569336,15959800
2025-11-17,76.58999633789062,76.87999725341797,75.47000122070312,76.11000061035156,10494300
2025-11-18,76.75,76.9000015258789,76.11000061035156,76.69000244140625,10234000
2025-11-19,77.3499984741211,77.83999633789062,76.4000015258789,76.77999877929688,9162100
2025-11-20,76.83999633789062,77.3499984741211,76.1500015258789,76.77999877929688,8518700
2025-11-21,76.5999984741211,77.23999786376953,76.37999725341797,76.61000061035156,10289900
2025-11-24,76.76000213623047,77.86000061035156,76.62999725341797,77.83999633789062,7411900
2025-11-25,77.87999725341797,78.31999969482422,77.43000030517578,77.83000183105469,12677900
2025-11-26,78.02999877929688,78.58000183105469,77.91999816894531,78.44000244140625,9143000
2025-11-28,79.05000305175781,79.41999816894531,78.83999633789062,79.41000366210938,6228400
2025-12-01,80.0,80.0,79.47000122070312,79.80999755859375,10411600
2025-12-02,79.61000061035156,79.6500015258789,78.43000030517578,79.29000091552734,8130400
2025-12-03,79.55999755859375,79.88999938964844,79.0199966430664,79.2300033569336,5417200
2025-12-04,79.2300033569336,79.45999908447266,78.93000030517578,79.27999877929688,4030300
2025-12-05,79.69999694824219,80.22000122070312,79.08000183105469,79.13999938964844,6569800
2025-12-08,79.27999877929688,79.30000305175781,78.63999938964844,78.94999694824219,6331000
2025-12-09,78.97000122070312,79.5,78.91000366210938,79.33999633789062,5245200
2025-12-10,79.05000305175781,79.81999969482422,78.76000213623047,79.66999816894531,8626400
2025-12-11,79.66999816894531,80.70999908447266,79.56999969482422,80.54000091552734,13195700
2025-12-12,81.76000213623047,81.9800033569336,80.18000030517578,80.98999786376953,13725700
2025-12-15,81.45999908447266,81.6500015258789,80.70999908447266,81.08000183105469,7222800
2025-12-16,81.45999908447266,81.6500015258789,80.81999969482422,81.08000183105469,6965200
2025-12-17,81.5199966430664,81.91000366210938,81.37000274658203,81.76000213623047,10268800
2025-12-18,81.56999969482422,82.37999725341797,81.12000274658203,81.62999725341797,8053100
2025-12-19,81.5,82.04000091552734,81.33999633789062,81.70999908447266,5202600
2025-12-22,83.33999633789062,83.66000366210938,83.08999633789062,83.58999633789062,6309800
2025-12-23,84.05999755859375,84.72000122070312,83.38999938964844,84.68000030517578,7327000
2025-12-24,84.44000244140625,84.51000213623047,83.7300033569336,84.33999633789062,6549300
2025-12-26,85.30000305175781,85.69000244140625,84.94000244140625,85.33999633789062,8989300
2025-12-29,82.68000030517578,82.68000030517578,81.01000213623047,81.61000061035156,16442800
2025-12-30,82.6500015258789,82.69000244140625,81.63999938964844,81.70999908447266,8333700
2025-12-31,81.63999938964844,81.94999694824219,81.0,81.16999816894531,9044600
2026-01-02,82.25,82.27999877929688,81.1500015258789,81.55999755859375,9679200
2026-01-05,83.2300033569336,83.9000015258789,83.18000030517578,83.70999908447266,9385200
2026-01-06,84.08999633789062,84.68000030517578,84.04000091552734,84.62000274658203,8729000
2026-01-07,83.66999816894531,84.13999938964844,83.30000305175781,83.80999755859375,8631600
2026-01-08,83.3499984741211,84.30999755859375,83.25,84.27999877929688,5575800
2026-01-09,84.61000061035156,85.05000305175781,84.33999633789062,84.88999938964844,10736000
2026-01-12,86.36000061035156,87.19000244140625,86.33000183105469,86.48999786376953,10978300
2026-01-13,86.95999908447266,87.37999725341797,86.04000091552734,86.36000061035156,13273100
2026-01-14,87.26000213623047,87.43000030517578,86.61000061035156,87.2300033569336,11856400
2026-01-15,86.6500015258789,87.06999969482422,86.58999633789062,86.70999908447266,8795500
2026-01-16,86.5999984741211,87.0,85.44000244140625,86.2699966430664,20024200
2026-01-20,89.44000244140625,89.75,88.91999816894531,89.55000305175781,17969900
2026-01-21,91.5,91.73999786376953,89.54000091552734,90.87000274658203,26241200
2026-01-22,90.91000366210938,92.77999877929688,90.87000274658203,92.55999755859375,11020500
2026-01-23,93.0,93.94999694824219,92.88999938964844,93.79000091552734,18623600
2026-01-26,95.61000061035156,96.12000274658203,94.30000305175781,95.18000030517578,25297400
2026-01-27,95.25,97.58000183105469,95.02999877929688,97.4800033569336,20377800
2026-01-28,99.02999877929688,101.5199966430664,98.58999633789062,101.25,42995600
2026-01-29,104.37000274658203,104.4000015258789,95.81999969482422,101.56999969482422,69839500
2026-01-30,95.48999786376953,96.2699966430664,88.19000244140625,91.19999694824219,76121500
2026-02-02,88.91999816894531,90.26000213623047,86.54000091552734,87.56999969482422,31833100
2026-02-03,92.69999694824219,94.0199966430664,91.9000015258789,93.02999877929688,36182400
2026-02-04,94.70999908447266,94.83999633789062,91.27999877929688,92.91999816894531,24594400
2026-02-05,90.98999786376953,92.33999633789062,90.20999908447266,90.52999877929688,20972500
2026-02-06,92.29000091552734,93.56999969482422,92.16999816894531,93.23999786376953,11782600
2026-02-09,94.47000122070312,95.76000213623047,94.38999938964844,95.62999725341797,11434800
2026-02-10,95.44999694824219,95.5999984741211,94.12000274658203,94.70999908447266,10306400
2026-02-11,95.44999694824219,95.9800033569336,94.80999755859375,95.76000213623047,8020300
2026-02-12,95.22000122070312,95.51000213623047,91.80000305175781,92.4800033569336,22578200
2026-02-13,94.19000244140625,95.0,93.45999908447266,94.75,10225100
2026-02-17,92.19000244140625,92.44999694824219,91.27999877929688,91.81999969482422,10112000
2026-02-18,93.3499984741211,94.30999755859375,93.2699966430664,93.8499984741211,9099900
2026-02-19,93.70999908447266,94.51000213623047,93.41999816894531,94.12000274658203,7521800
2026-02-20,94.88999938964844,95.97000122070312,93.87000274658203,95.94999694824219,10079400
2026-02-23,97.22000122070312,98.58999633789062,97.22000122070312,98.56999969482422,8340400
2026-02-24,96.27999877929688,97.37999725341797,96.19000244140625,97.19999694824219,6546000
2026-02-25,97.44999694824219,98.20999908447266,96.86000061035156,96.97000122070312,7040800
2026-02-26,97.30999755859375,97.88999938964844,96.54000091552734,97.79000091552734,5642900
2026-02-27,98.45999908447266,99.12000274658203,98.16000366210938,99.06999969482422,9228800
2026-03-02,100.37999725341797,100.80999755859375,99.01000213623047,100.37999725341797,17985000
2026-03-03,96.75,96.94000244140625,94.02999877929688,95.91999816894531,19212800
2026-03-04,97.22000122070312,97.58999633789062,96.16999816894531,96.6500015258789,11314400
2026-03-05,96.33000183105469,96.4000015258789,95.02999877929688,95.5199966430664,17814400
2026-03-06,96.08000183105469,97.4000015258789,95.63999938964844,96.9800033569336,11701100
2026-03-09,95.91000366210938,96.83000183105469,95.22000122070312,96.77999877929688,6813800
2026-03-10,98.29000091552734,98.5999984741211,97.13999938964844,97.8499984741211,8889300
2026-03-11,97.5199966430664,97.80999755859375,96.91999816894531,97.55000305175781,5155500
2026-03-12,97.30000305175781,97.30999755859375,95.55000305175781,95.6500015258789,47696600
2026-03-13,96.12000274658203,96.30000305175781,94.27999877929688,94.37999725341797,12220900
2026-03-16,94.47000122070312,94.80000305175781,93.5999984741211,94.33000183105469,9700300
2026-03-17,94.33999633789062,94.68000030517578,93.58999633789062,94.06999969482422,8925500
2026-03-18,91.48999786376953,92.19000244140625,91.04000091552734,91.12000274658203,18426400
2026-03-19,86.0999984741211,87.72000122070312,85.38999938964844,87.37000274658203,32763000
2026-03-20,87.69000244140625,87.80000305175781,84.2699966430664,84.69999694824219,23870000
2026-03-23,82.9800033569336,84.91000366210938,81.87999725341797,82.77999877929688,30403200
2026-03-24,81.98999786376953,83.44000244140625,81.87000274658203,82.76000213623047,14571600
2026-03-25,86.01000213623047,86.16999816894531,84.45999908447266,85.2699966430664,12478900
2026-03-26,83.69000244140625,84.29000091552734,82.02999877929688,82.08999633789062,15659300
2026-03-27,83.2300033569336,85.72000122070312,83.05999755859375,84.94999694824219,15166000
2026-03-30,85.94999694824219,86.06999969482422,84.55999755859375,84.93000030517578,11160200
2026-03-31,86.06999969482422,88.19999694824219,85.9800033569336,88.16000366210938,12762400
2026-04-01,89.12000274658203,90.16999816894531,88.87999725341797,89.68000030517578,14442600
2026-04-02,86.54000091552734,88.41000366210938,86.29000091552734,87.94000244140625,6147000
2026-04-06,87.8499984741211,88.4000015258789,87.43000030517578,87.61000061035156,4424300
2026-04-07,87.63999938964844,88.77999877929688,86.70999908447266,88.45999908447266,8178500
2026-04-08,90.1500015258789,90.23999786376953,88.38999938964844,89.04000091552734,9977200
2026-04-09,89.43000030517578,90.33000183105469,89.30999755859375,89.72000122070312,4029700
2026-04-10,89.8499984741211,90.2300033569336,89.33999633789062,89.55999755859375,3469000
2026-04-13,89.0999984741211,89.37000274658203,88.44999694824219,89.20999908447266,5074100
2026-04-14,90.0,91.19000244140625,89.95999908447266,91.18000030517578,5290600
2026-04-15,90.7300033569336,90.9000015258789,90.06999969482422,90.23999786376953,4392800
2026-04-16,90.5999984741211,90.75,89.7699966430664,90.16000366210938,3983951
|