File size: 264,088 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
2015-01-02,14.960000038146973,15.390000343322754,14.890000343322754,15.109999656677246,8759900
2015-01-05,15.34000015258789,15.569999694824219,15.229999542236328,15.5,9535900
2015-01-06,15.59000015258789,16.010000228881836,15.539999961853027,15.829999923706055,9969900
2015-01-07,15.699999809265137,15.949999809265137,15.680000305175781,15.850000381469727,8129300
2015-01-08,15.84000015258789,15.949999809265137,15.609999656677246,15.640000343322754,5063800
2015-01-09,15.710000038146973,15.920000076293945,15.680000305175781,15.770000457763672,4402100
2015-01-12,15.819999694824219,15.9399995803833,15.760000228881836,15.869999885559082,5517200
2015-01-13,16.360000610351562,16.469999313354492,16.18000030517578,16.290000915527344,15538500
2015-01-14,16.229999542236328,16.360000610351562,16.1200008392334,16.1299991607666,7356600
2015-01-15,16.329999923706055,16.479999542236328,16.110000610351562,16.149999618530273,10896800
2015-01-16,16.420000076293945,17.09000015258789,16.399999618530273,16.950000762939453,22232400
2015-01-20,17.059999465942383,17.260000228881836,17.010000228881836,17.18000030517578,10879700
2015-01-21,17.649999618530273,17.690000534057617,17.239999771118164,17.3700008392334,13769400
2015-01-22,17.579999923706055,17.690000534057617,17.399999618530273,17.610000610351562,8313100
2015-01-23,17.479999542236328,17.56999969482422,17.329999923706055,17.510000228881836,6373900
2015-01-26,17.360000610351562,17.3799991607666,17.110000610351562,17.1299991607666,8168800
2015-01-27,17.190000534057617,17.43000030517578,17.18000030517578,17.329999923706055,5612200
2015-01-28,17.229999542236328,17.389999389648438,17.18000030517578,17.229999542236328,5283500
2015-01-29,16.729999542236328,16.739999771118164,16.030000686645508,16.239999771118164,17828100
2015-01-30,16.170000076293945,16.600000381469727,16.110000610351562,16.540000915527344,8491000
2015-02-02,16.399999618530273,16.610000610351562,16.350000381469727,16.469999313354492,5852000
2015-02-03,16.579999923706055,16.75,16.350000381469727,16.549999237060547,7277200
2015-02-04,16.68000030517578,16.920000076293945,16.6200008392334,16.6299991607666,6890000
2015-02-05,16.389999389648438,16.600000381469727,16.270000457763672,16.579999923706055,6264400
2015-02-06,16.18000030517578,16.25,15.850000381469727,16.030000686645508,12120100
2015-02-09,16.229999542236328,16.399999618530273,16.219999313354492,16.31999969482422,3944100
2015-02-10,16.219999313354492,16.3799991607666,16.1299991607666,16.190000534057617,5525900
2015-02-11,16.219999313354492,16.229999542236328,16.020000457763672,16.079999923706055,4646100
2015-02-12,16.149999618530273,16.219999313354492,16.030000686645508,16.149999618530273,4937100
2015-02-13,16.520000457763672,16.700000762939453,16.479999542236328,16.540000915527344,7132100
2015-02-17,15.75,15.84000015258789,15.609999656677246,15.829999923706055,15675200
2015-02-18,15.739999771118164,15.899999618530273,15.569999694824219,15.75,10134400
2015-02-19,15.800000190734863,15.859999656677246,15.649999618530273,15.699999809265137,7418300
2015-02-20,15.729999542236328,15.789999961853027,15.5,15.539999961853027,7582800
2015-02-23,15.710000038146973,15.899999618530273,15.5600004196167,15.630000114440918,6310500
2015-02-24,15.569999694824219,15.789999961853027,15.399999618530273,15.5600004196167,8074700
2015-02-25,15.829999923706055,15.859999656677246,15.739999771118164,15.829999923706055,5359400
2015-02-26,16.010000228881836,16.030000686645508,15.8100004196167,15.84000015258789,3976000
2015-02-27,15.9399995803833,15.960000038146973,15.84000015258789,15.869999885559082,4137600
2015-03-02,15.859999656677246,15.899999618530273,15.649999618530273,15.65999984741211,6431100
2015-03-03,15.75,15.850000381469727,15.489999771118164,15.579999923706055,6843900
2015-03-04,15.59000015258789,15.619999885559082,15.390000343322754,15.489999771118164,6200700
2015-03-05,15.550000190734863,15.65999984741211,15.460000038146973,15.529999732971191,4671900
2015-03-06,15.210000038146973,15.260000228881836,15.100000381469727,15.1899995803833,9729800
2015-03-09,15.15999984741211,15.199999809265137,15.100000381469727,15.100000381469727,4081100
2015-03-10,15.100000381469727,15.170000076293945,14.979999542236328,15.020000457763672,5890800
2015-03-11,14.960000038146973,14.960000038146973,14.630000114440918,14.84000015258789,10644800
2015-03-12,14.960000038146973,14.979999542236328,14.819999694824219,14.920000076293945,3716600
2015-03-13,14.920000076293945,14.949999809265137,14.819999694824219,14.899999618530273,3739300
2015-03-16,15.039999961853027,15.039999961853027,14.84000015258789,14.989999771118164,4686600
2015-03-17,14.760000228881836,15.069999694824219,14.75,14.899999618530273,5200400
2015-03-18,14.859999656677246,15.380000114440918,14.8100004196167,15.359999656677246,10475100
2015-03-19,15.25,15.5,15.220000267028809,15.4399995803833,6068700
2015-03-20,15.609999656677246,16.170000076293945,15.59000015258789,16.0,14795300
2015-03-23,16.1200008392334,16.360000610351562,16.079999923706055,16.299999237060547,10524000
2015-03-24,16.219999313354492,16.280000686645508,16.079999923706055,16.280000686645508,5265800
2015-03-25,16.360000610351562,16.389999389648438,16.209999084472656,16.239999771118164,3933700
2015-03-26,16.350000381469727,16.40999984741211,16.260000228881836,16.299999237060547,5380200
2015-03-27,16.350000381469727,16.360000610351562,16.1299991607666,16.219999313354492,5036600
2015-03-30,16.059999465942383,16.06999969482422,15.90999984741211,15.979999542236328,6812500
2015-03-31,15.9399995803833,16.110000610351562,15.850000381469727,15.930000305175781,5294300
2015-04-01,16.0,16.350000381469727,16.0,16.229999542236328,6478100
2015-04-02,16.049999237060547,16.1299991607666,15.880000114440918,16.020000457763672,5718500
2015-04-06,16.450000762939453,16.56999969482422,16.239999771118164,16.270000457763672,5948500
2015-04-07,16.139999389648438,16.170000076293945,16.059999465942383,16.149999618530273,3090100
2015-04-08,16.079999923706055,16.100000381469727,15.680000305175781,15.8100004196167,6865700
2015-04-09,15.5,15.579999923706055,15.4399995803833,15.510000228881836,8648800
2015-04-10,15.880000114440918,15.949999809265137,15.680000305175781,15.770000457763672,6341700
2015-04-13,15.630000114440918,15.65999984741211,15.579999923706055,15.600000381469727,3809700
2015-04-14,15.529999732971191,15.65999984741211,15.489999771118164,15.510000228881836,4084400
2015-04-15,15.520000457763672,15.699999809265137,15.470000267028809,15.630000114440918,3591200
2015-04-16,15.6899995803833,15.729999542236328,15.4399995803833,15.569999694824219,5129000
2015-04-17,15.609999656677246,15.649999618530273,15.520000457763672,15.5600004196167,3606800
2015-04-20,15.359999656677246,15.359999656677246,15.180000305175781,15.289999961853027,6082300
2015-04-21,15.279999732971191,15.399999618530273,15.239999771118164,15.319999694824219,3319500
2015-04-22,15.25,15.279999732971191,15.020000457763672,15.109999656677246,6213200
2015-04-23,15.109999656677246,15.25,15.069999694824219,15.210000038146973,4905100
2015-04-24,15.119999885559082,15.149999618530273,14.930000305175781,15.0600004196167,6116500
2015-04-27,15.3100004196167,15.760000228881836,15.279999732971191,15.65999984741211,11179200
2015-04-28,15.720000267028809,15.960000038146973,15.710000038146973,15.869999885559082,7710700
2015-04-29,15.9399995803833,15.989999771118164,15.779999732971191,15.8100004196167,6738000
2015-04-30,15.289999961853027,15.489999771118164,15.130000114440918,15.430000305175781,11330200
2015-05-01,15.350000381469727,15.489999771118164,15.25,15.470000267028809,4877200
2015-05-04,15.920000076293945,15.949999809265137,15.670000076293945,15.699999809265137,6919800
2015-05-05,15.9399995803833,15.960000038146973,15.789999961853027,15.8100004196167,4543700
2015-05-06,15.899999618530273,15.930000305175781,15.720000267028809,15.770000457763672,5217900
2015-05-07,15.739999771118164,15.760000228881836,15.579999923706055,15.600000381469727,3675400
2015-05-08,15.770000457763672,15.779999732971191,15.630000114440918,15.760000228881836,4352200
2015-05-11,15.760000228881836,15.84000015258789,15.5,15.569999694824219,4685300
2015-05-12,15.640000343322754,15.880000114440918,15.640000343322754,15.8100004196167,5070900
2015-05-13,16.309999465942383,16.469999313354492,16.25,16.350000381469727,17716400
2015-05-14,16.700000762939453,16.799999237060547,16.600000381469727,16.649999618530273,9165000
2015-05-15,16.700000762939453,16.809999465942383,16.65999984741211,16.75,5022400
2015-05-18,16.90999984741211,16.959999084472656,16.799999237060547,16.889999389648438,4940500
2015-05-19,16.649999618530273,16.670000076293945,16.139999389648438,16.3799991607666,9879400
2015-05-20,16.440000534057617,16.530000686645508,16.329999923706055,16.3700008392334,4375200
2015-05-21,16.350000381469727,16.450000762939453,16.34000015258789,16.389999389648438,2663500
2015-05-22,16.329999923706055,16.450000762939453,16.280000686645508,16.34000015258789,3683300
2015-05-26,16.010000228881836,16.15999984741211,15.979999542236328,16.020000457763672,6757400
2015-05-27,15.960000038146973,16.020000457763672,15.899999618530273,15.960000038146973,3721800
2015-05-28,15.960000038146973,16.0,15.819999694824219,15.970000267028809,4236800
2015-05-29,16.020000457763672,16.079999923706055,15.960000038146973,15.989999771118164,3200900
2015-06-01,16.239999771118164,16.420000076293945,15.949999809265137,16.0,9324400
2015-06-02,16.010000228881836,16.110000610351562,15.979999542236328,16.06999969482422,4705300
2015-06-03,15.880000114440918,15.930000305175781,15.699999809265137,15.829999923706055,6778100
2015-06-04,15.569999694824219,15.619999885559082,15.430000305175781,15.479999542236328,11927500
2015-06-05,15.300000190734863,15.479999542236328,15.289999961853027,15.390000343322754,6930900
2015-06-08,15.350000381469727,15.369999885559082,15.229999542236328,15.319999694824219,6149300
2015-06-09,15.359999656677246,15.390000343322754,15.270000457763672,15.289999961853027,4774900
2015-06-10,15.460000038146973,15.460000038146973,15.279999732971191,15.319999694824219,4901900
2015-06-11,15.289999961853027,15.359999656677246,15.170000076293945,15.329999923706055,3781500
2015-06-12,15.210000038146973,15.300000190734863,15.170000076293945,15.25,4867000
2015-06-15,15.289999961853027,15.5600004196167,15.289999961853027,15.399999618530273,7010300
2015-06-16,15.260000228881836,15.34000015258789,15.199999809265137,15.319999694824219,3859800
2015-06-17,15.34000015258789,15.5600004196167,15.260000228881836,15.449999809265137,7996400
2015-06-18,15.6899995803833,15.699999809265137,15.420000076293945,15.460000038146973,7599200
2015-06-19,15.460000038146973,15.489999771118164,15.199999809265137,15.420000076293945,6101200
2015-06-22,15.350000381469727,15.550000190734863,15.329999923706055,15.489999771118164,5014100
2015-06-23,15.149999618530273,15.220000267028809,15.069999694824219,15.140000343322754,9716900
2015-06-24,15.180000305175781,15.229999542236328,15.130000114440918,15.1899995803833,3689400
2015-06-25,15.109999656677246,15.199999809265137,15.09000015258789,15.170000076293945,4995700
2015-06-26,15.050000190734863,15.130000114440918,15.010000228881836,15.109999656677246,4754200
2015-06-29,15.109999656677246,15.140000343322754,15.0,15.029999732971191,6983300
2015-06-30,14.930000305175781,15.180000305175781,14.800000190734863,15.029999732971191,10391600
2015-07-01,14.90999984741211,14.989999771118164,14.859999656677246,14.899999618530273,5470500
2015-07-02,14.989999771118164,15.029999732971191,14.890000343322754,14.949999809265137,4405500
2015-07-06,14.890000343322754,15.149999618530273,14.869999885559082,14.989999771118164,4410500
2015-07-07,14.5600004196167,14.579999923706055,14.029999732971191,14.430000305175781,24144000
2015-07-08,14.5,14.59000015258789,14.40999984741211,14.460000038146973,8964300
2015-07-09,14.84000015258789,14.859999656677246,14.65999984741211,14.760000228881836,7441700
2015-07-10,14.779999732971191,14.970000267028809,14.739999771118164,14.880000114440918,7254100
2015-07-13,14.6899995803833,14.850000381469727,14.649999618530273,14.8100004196167,4459300
2015-07-14,14.770000457763672,14.779999732971191,14.630000114440918,14.6899995803833,4729900
2015-07-15,14.390000343322754,14.470000267028809,14.359999656677246,14.430000305175781,7204100
2015-07-16,14.350000381469727,14.5,14.319999694824219,14.350000381469727,6071600
2015-07-17,14.270000457763672,14.289999961853027,14.1899995803833,14.229999542236328,5776000
2015-07-20,14.15999984741211,14.350000381469727,14.029999732971191,14.050000190734863,9666700
2015-07-21,14.15999984741211,14.300000190734863,14.100000381469727,14.140000343322754,5768200
2015-07-22,14.039999961853027,14.239999771118164,14.0,14.140000343322754,4754100
2015-07-23,14.130000114440918,14.149999618530273,13.930000305175781,14.0,5446900
2015-07-24,13.789999961853027,14.079999923706055,13.729999542236328,14.020000457763672,8949400
2015-07-27,14.0,14.09000015258789,13.899999618530273,13.920000076293945,4176800
2015-07-28,14.010000228881836,14.069999694824219,13.989999771118164,14.020000457763672,5756500
2015-07-29,14.050000190734863,14.25,14.0,14.149999618530273,7051500
2015-07-30,14.069999694824219,14.180000305175781,14.039999961853027,14.09000015258789,3737800
2015-07-31,14.270000457763672,14.34000015258789,14.039999961853027,14.079999923706055,6035400
2015-08-03,14.050000190734863,14.069999694824219,13.779999732971191,13.869999885559082,6657900
2015-08-04,13.930000305175781,13.989999771118164,13.859999656677246,13.920000076293945,3004200
2015-08-05,13.949999809265137,14.050000190734863,13.880000114440918,13.949999809265137,3859600
2015-08-06,13.9399995803833,14.119999885559082,13.9399995803833,13.989999771118164,3514800
2015-08-07,14.130000114440918,14.350000381469727,14.100000381469727,14.109999656677246,5262200
2015-08-10,14.25,14.720000267028809,14.229999542236328,14.539999961853027,9813400
2015-08-11,14.609999656677246,14.649999618530273,14.5,14.640000343322754,5110000
2015-08-12,14.729999542236328,14.899999618530273,14.729999542236328,14.819999694824219,7834200
2015-08-13,14.710000038146973,14.800000190734863,14.649999618530273,14.710000038146973,4182500
2015-08-14,14.800000190734863,14.920000076293945,14.489999771118164,14.550000190734863,4819100
2015-08-17,14.6899995803833,14.710000038146973,14.59000015258789,14.630000114440918,2270900
2015-08-18,14.15999984741211,14.25,14.0600004196167,14.220000267028809,7681100
2015-08-19,14.399999618530273,14.65999984741211,14.399999618530273,14.569999694824219,5612700
2015-08-20,14.850000381469727,14.890000343322754,14.770000457763672,14.779999732971191,5576100
2015-08-21,14.699999809265137,14.729999542236328,14.449999809265137,14.609999656677246,6548500
2015-08-24,14.0600004196167,14.460000038146973,14.020000457763672,14.130000114440918,11824700
2015-08-25,14.130000114440918,14.149999618530273,13.90999984741211,13.989999771118164,6678800
2015-08-26,13.569999694824219,13.579999923706055,13.350000381469727,13.5600004196167,12373800
2015-08-27,13.569999694824219,13.960000038146973,13.520000457763672,13.800000190734863,7999600
2015-08-28,13.829999923706055,14.029999732971191,13.800000190734863,13.920000076293945,4936600
2015-08-31,13.84000015258789,14.029999732971191,13.760000228881836,13.989999771118164,4112600
2015-09-01,13.989999771118164,14.029999732971191,13.859999656677246,13.9399995803833,4031100
2015-09-02,14.050000190734863,14.170000076293945,13.789999961853027,14.020000457763672,5546600
2015-09-03,13.989999771118164,14.289999961853027,13.949999809265137,14.020000457763672,5346900
2015-09-04,13.890000343322754,13.960000038146973,13.859999656677246,13.920000076293945,3771900
2015-09-08,14.069999694824219,14.220000267028809,13.9399995803833,14.119999885559082,5128200
2015-09-09,14.0,14.079999923706055,13.920000076293945,13.930000305175781,3114400
2015-09-10,14.149999618530273,14.15999984741211,13.970000267028809,13.989999771118164,3269500
2015-09-11,13.779999732971191,13.979999542236328,13.640000343322754,13.949999809265137,4777700
2015-09-14,13.770000457763672,13.8100004196167,13.699999809265137,13.789999961853027,3020900
2015-09-15,13.680000305175781,13.779999732971191,13.670000076293945,13.770000457763672,2419600
2015-09-16,14.050000190734863,14.289999961853027,14.039999961853027,14.220000267028809,7054900
2015-09-17,14.220000267028809,14.579999923706055,14.210000038146973,14.420000076293945,8662100
2015-09-18,14.600000381469727,14.619999885559082,14.40999984741211,14.470000267028809,4859500
2015-09-21,14.489999771118164,14.5600004196167,14.470000267028809,14.489999771118164,3384900
2015-09-22,14.15999984741211,14.15999984741211,14.069999694824219,14.140000343322754,4496300
2015-09-23,14.239999771118164,14.260000228881836,14.100000381469727,14.119999885559082,2498000
2015-09-24,14.229999542236328,14.510000228881836,14.210000038146973,14.430000305175781,7257700
2015-09-25,14.4399995803833,14.510000228881836,14.350000381469727,14.399999618530273,3181200
2015-09-28,13.949999809265137,13.989999771118164,13.850000381469727,13.9399995803833,5997500
2015-09-29,13.899999618530273,14.0600004196167,13.899999618530273,13.970000267028809,3000700
2015-09-30,13.869999885559082,14.09000015258789,13.8100004196167,13.869999885559082,5062900
2015-10-01,13.979999542236328,14.039999961853027,13.829999923706055,13.899999618530273,4069100
2015-10-02,14.210000038146973,14.609999656677246,14.199999809265137,14.550000190734863,12462900
2015-10-05,14.920000076293945,15.0,14.770000457763672,14.890000343322754,10015000
2015-10-06,15.149999618530273,15.350000381469727,15.0600004196167,15.069999694824219,11190900
2015-10-07,15.1899995803833,15.380000114440918,15.140000343322754,15.289999961853027,6781100
2015-10-08,14.899999618530273,15.130000114440918,14.890000343322754,14.989999771118164,8935300
2015-10-09,15.109999656677246,15.15999984741211,15.0,15.119999885559082,4467100
2015-10-12,15.3100004196167,15.329999923706055,15.079999923706055,15.130000114440918,4293000
2015-10-13,15.15999984741211,15.260000228881836,15.149999618530273,15.15999984741211,3445500
2015-10-14,15.329999923706055,15.449999809265137,15.300000190734863,15.420000076293945,7028900
2015-10-15,15.350000381469727,15.449999809265137,15.3100004196167,15.390000343322754,4885700
2015-10-16,15.369999885559082,15.420000076293945,15.270000457763672,15.279999732971191,4208100
2015-10-19,15.220000267028809,15.239999771118164,15.020000457763672,15.109999656677246,4041400
2015-10-20,15.130000114440918,15.229999542236328,15.020000457763672,15.1899995803833,5287000
2015-10-21,15.020000457763672,15.029999732971191,14.90999984741211,14.989999771118164,5065100
2015-10-22,15.0600004196167,15.1899995803833,15.039999961853027,15.109999656677246,3391800
2015-10-23,15.119999885559082,15.15999984741211,14.989999771118164,15.119999885559082,4063700
2015-10-26,15.199999809265137,15.229999542236328,15.109999656677246,15.109999656677246,3310700
2015-10-27,15.109999656677246,15.210000038146973,15.069999694824219,15.130000114440918,2331500
2015-10-28,15.369999885559082,15.600000381469727,15.0,15.260000228881836,11487500
2015-10-29,14.989999771118164,15.0600004196167,14.819999694824219,14.880000114440918,7049400
2015-10-30,14.869999885559082,14.880000114440918,14.770000457763672,14.800000190734863,3349700
2015-11-02,14.65999984741211,14.75,14.5600004196167,14.720000267028809,4230000
2015-11-03,14.609999656677246,14.640000343322754,14.520000457763672,14.579999923706055,3992300
2015-11-04,14.5600004196167,14.579999923706055,14.380000114440918,14.380000114440918,5114100
2015-11-05,14.3100004196167,14.380000114440918,14.25,14.300000190734863,4280200
2015-11-06,14.109999656677246,14.130000114440918,14.039999961853027,14.079999923706055,4294200
2015-11-09,13.970000267028809,13.979999542236328,13.779999732971191,13.890000343322754,6612000
2015-11-10,13.6899995803833,13.800000190734863,13.649999618530273,13.760000228881836,5992100
2015-11-11,13.710000038146973,13.729999542236328,13.609999656677246,13.640000343322754,4186700
2015-11-12,13.59000015258789,13.829999923706055,13.539999961853027,13.640000343322754,6347500
2015-11-13,13.569999694824219,13.600000381469727,13.529999732971191,13.59000015258789,3801100
2015-11-16,13.619999885559082,13.630000114440918,13.550000190734863,13.600000381469727,3270300
2015-11-17,13.630000114440918,13.630000114440918,13.470000267028809,13.550000190734863,6080300
2015-11-18,13.489999771118164,13.569999694824219,13.390000343322754,13.520000457763672,4434900
2015-11-19,13.609999656677246,13.75,13.59000015258789,13.619999885559082,4458100
2015-11-20,13.59000015258789,13.600000381469727,13.430000305175781,13.5,4750800
2015-11-23,13.40999984741211,13.550000190734863,13.399999618530273,13.449999809265137,4373000
2015-11-24,13.5600004196167,13.649999618530273,13.5,13.510000228881836,4541600
2015-11-25,13.4399995803833,13.5600004196167,13.399999618530273,13.520000457763672,4792400
2015-11-27,13.369999885559082,13.510000228881836,13.359999656677246,13.460000038146973,3576100
2015-11-30,13.449999809265137,13.5,13.399999618530273,13.4399995803833,4609900
2015-12-01,13.520000457763672,13.529999732971191,13.430000305175781,13.510000228881836,4050400
2015-12-02,13.4399995803833,13.449999809265137,13.279999732971191,13.369999885559082,6458400
2015-12-03,13.430000305175781,13.510000228881836,13.329999923706055,13.460000038146973,8245900
2015-12-04,13.65999984741211,13.9399995803833,13.630000114440918,13.869999885559082,14759800
2015-12-07,13.789999961853027,13.8100004196167,13.579999923706055,13.619999885559082,5827200
2015-12-08,13.609999656677246,13.630000114440918,13.460000038146973,13.510000228881836,4889800
2015-12-09,13.640000343322754,13.65999984741211,13.479999542236328,13.489999771118164,3334600
2015-12-10,13.460000038146973,13.520000457763672,13.4399995803833,13.449999809265137,3923500
2015-12-11,13.15999984741211,13.329999923706055,13.15999984741211,13.300000190734863,6457200
2015-12-14,13.180000305175781,13.1899995803833,13.050000190734863,13.0600004196167,5583600
2015-12-15,13.109999656677246,13.1899995803833,13.0600004196167,13.109999656677246,3930300
2015-12-16,13.449999809265137,13.640000343322754,13.329999923706055,13.489999771118164,11176300
2015-12-17,13.1899995803833,13.199999809265137,13.039999961853027,13.079999923706055,8289900
2015-12-18,13.25,13.550000190734863,13.239999771118164,13.430000305175781,8282000
2015-12-21,13.59000015258789,13.670000076293945,13.539999961853027,13.59000015258789,6490200
2015-12-22,13.649999618530273,13.670000076293945,13.579999923706055,13.59000015258789,5083700
2015-12-23,13.59000015258789,13.680000305175781,13.539999961853027,13.619999885559082,3218000
2015-12-24,13.670000076293945,13.720000267028809,13.65999984741211,13.6899995803833,3274600
2015-12-28,13.380000114440918,13.399999618530273,13.220000267028809,13.289999961853027,5506000
2015-12-29,13.359999656677246,13.390000343322754,13.260000228881836,13.270000457763672,3566100
2015-12-30,13.199999809265137,13.220000267028809,13.15999984741211,13.210000038146973,2850000
2015-12-31,13.199999809265137,13.25,13.15999984741211,13.1899995803833,3489100
2016-01-04,13.470000267028809,13.520000457763672,13.1899995803833,13.1899995803833,4617100
2016-01-05,13.3100004196167,13.369999885559082,13.25,13.3100004196167,3722800
2016-01-06,13.369999885559082,13.479999542236328,13.260000228881836,13.359999656677246,3414700
2016-01-07,13.470000267028809,13.710000038146973,13.399999618530273,13.619999885559082,9669500
2016-01-08,13.40999984741211,13.430000305175781,13.229999542236328,13.300000190734863,5897700
2016-01-11,13.390000343322754,13.390000343322754,13.180000305175781,13.220000267028809,3799100
2016-01-12,13.170000076293945,13.199999809265137,13.100000381469727,13.170000076293945,4588400
2016-01-13,13.3100004196167,13.529999732971191,13.289999961853027,13.489999771118164,7780900
2016-01-14,13.199999809265137,13.220000267028809,13.100000381469727,13.1899995803833,6130700
2016-01-15,13.420000076293945,13.4399995803833,13.220000267028809,13.239999771118164,6320200
2016-01-19,13.449999809265137,13.470000267028809,13.350000381469727,13.359999656677246,4689300
2016-01-20,13.420000076293945,13.539999961853027,13.380000114440918,13.479999542236328,5764500
2016-01-21,13.3100004196167,13.460000038146973,13.229999542236328,13.460000038146973,4268400
2016-01-22,13.520000457763672,13.65999984741211,13.359999656677246,13.380000114440918,5563700
2016-01-25,13.5600004196167,13.59000015258789,13.510000228881836,13.579999923706055,3474800
2016-01-26,13.670000076293945,13.869999885559082,13.65999984741211,13.819999694824219,7802400
2016-01-27,13.789999961853027,13.880000114440918,13.670000076293945,13.8100004196167,4311800
2016-01-28,13.550000190734863,13.609999656677246,13.529999732971191,13.569999694824219,4153400
2016-01-29,13.529999732971191,13.619999885559082,13.5,13.59000015258789,3640400
2016-02-01,13.640000343322754,13.729999542236328,13.569999694824219,13.670000076293945,3404200
2016-02-02,13.65999984741211,13.720000267028809,13.5600004196167,13.619999885559082,2957300
2016-02-03,13.739999771118164,14.100000381469727,13.729999542236328,13.949999809265137,10054200
2016-02-04,14.15999984741211,14.199999809265137,14.0600004196167,14.170000076293945,7021100
2016-02-05,13.979999542236328,14.34000015258789,13.970000267028809,14.34000015258789,5446000
2016-02-08,14.510000228881836,14.720000267028809,14.479999542236328,14.59000015258789,13566900
2016-02-09,14.640000343322754,14.710000038146973,14.460000038146973,14.510000228881836,6803800
2016-02-10,14.510000228881836,14.579999923706055,14.369999885559082,14.550000190734863,5097000
2016-02-11,14.949999809265137,15.199999809265137,14.789999961853027,14.949999809265137,21500000
2016-02-12,14.949999809265137,15.0600004196167,14.890000343322754,14.989999771118164,7130900
2016-02-16,14.680000305175781,14.680000305175781,14.5,14.510000228881836,8638300
2016-02-17,14.550000190734863,14.649999618530273,14.520000457763672,14.539999961853027,4999900
2016-02-18,14.529999732971191,14.819999694824219,14.510000228881836,14.760000228881836,7516900
2016-02-19,14.619999885559082,14.699999809265137,14.600000381469727,14.640000343322754,5343100
2016-02-22,14.34000015258789,14.520000457763672,14.34000015258789,14.430000305175781,5417600
2016-02-23,14.510000228881836,14.579999923706055,14.489999771118164,14.539999961853027,4406100
2016-02-24,14.720000267028809,14.84000015258789,14.449999809265137,14.520000457763672,8958200
2016-02-25,14.380000114440918,14.479999542236328,14.319999694824219,14.40999984741211,5180700
2016-02-26,14.3100004196167,14.329999923706055,13.970000267028809,14.020000457763672,10291000
2016-02-29,14.039999961853027,14.210000038146973,14.029999732971191,14.199999809265137,4938600
2016-03-01,14.210000038146973,14.220000267028809,14.010000228881836,14.170000076293945,20681200
2016-03-02,14.170000076293945,14.3100004196167,14.149999618530273,14.25,9133800
2016-03-03,14.260000228881836,14.59000015258789,14.260000228881836,14.5,10448100
2016-03-04,14.670000076293945,15.039999961853027,14.649999618530273,14.760000228881836,18755100
2016-03-07,14.859999656677246,14.970000267028809,14.779999732971191,14.899999618530273,8332500
2016-03-08,14.84000015258789,14.859999656677246,14.600000381469727,14.619999885559082,8149000
2016-03-09,14.5,14.699999809265137,14.470000267028809,14.529999732971191,5620700
2016-03-10,14.720000267028809,14.899999618530273,14.699999809265137,14.819999694824219,11744600
2016-03-11,14.869999885559082,14.920000076293945,14.720000267028809,14.720000267028809,7177400
2016-03-14,15.029999732971191,15.039999961853027,14.539999961853027,14.579999923706055,11305100
2016-03-15,14.520000457763672,14.579999923706055,14.460000038146973,14.539999961853027,4692500
2016-03-16,14.510000228881836,14.90999984741211,14.470000267028809,14.869999885559082,10300400
2016-03-17,15.109999656677246,15.279999732971191,15.0,15.15999984741211,20688300
2016-03-18,15.09000015258789,15.149999618530273,14.979999542236328,15.029999732971191,8934300
2016-03-21,15.050000190734863,15.119999885559082,14.989999771118164,15.0600004196167,5287800
2016-03-22,15.079999923706055,15.199999809265137,15.010000228881836,15.119999885559082,5024200
2016-03-23,14.649999618530273,14.65999984741211,14.5,14.510000228881836,14398800
2016-03-24,14.569999694824219,14.600000381469727,14.430000305175781,14.430000305175781,5424900
2016-03-28,14.579999923706055,14.630000114440918,14.430000305175781,14.460000038146973,3438300
2016-03-29,14.529999732971191,14.619999885559082,14.380000114440918,14.600000381469727,7704200
2016-03-30,14.600000381469727,14.6899995803833,14.449999809265137,14.489999771118164,7875000
2016-03-31,14.699999809265137,14.739999771118164,14.609999656677246,14.680000305175781,5868200
2016-04-01,14.239999771118164,14.380000114440918,14.09000015258789,14.34000015258789,13947100
2016-04-04,14.329999923706055,14.359999656677246,14.199999809265137,14.199999809265137,5481000
2016-04-05,14.40999984741211,14.4399995803833,14.350000381469727,14.420000076293945,7597200
2016-04-06,14.3100004196167,14.460000038146973,14.270000457763672,14.34000015258789,4688200
2016-04-07,14.5600004196167,14.619999885559082,14.420000076293945,14.479999542236328,8633900
2016-04-08,14.510000228881836,14.649999618530273,14.489999771118164,14.619999885559082,7946400
2016-04-11,14.930000305175781,15.199999809265137,14.930000305175781,15.140000343322754,13189400
2016-04-12,15.279999732971191,15.430000305175781,15.199999809265137,15.40999984741211,11986500
2016-04-13,15.479999542236328,15.529999732971191,15.289999961853027,15.4399995803833,10558000
2016-04-14,15.399999618530273,15.460000038146973,15.300000190734863,15.34000015258789,7392500
2016-04-15,15.399999618530273,15.579999923706055,15.319999694824219,15.460000038146973,9692000
2016-04-18,15.470000267028809,15.529999732971191,15.40999984741211,15.420000076293945,5351100
2016-04-19,16.15999984741211,16.200000762939453,16.040000915527344,16.1200008392334,18838300
2016-04-20,16.239999771118164,16.360000610351562,16.1299991607666,16.139999389648438,16221600
2016-04-21,16.43000030517578,16.440000534057617,15.920000076293945,16.209999084472656,18781300
2016-04-22,16.360000610351562,16.510000228881836,16.020000457763672,16.139999389648438,14527800
2016-04-25,16.200000762939453,16.290000915527344,16.100000381469727,16.170000076293945,9324800
2016-04-26,16.229999542236328,16.31999969482422,16.15999984741211,16.290000915527344,7745900
2016-04-27,16.3700008392334,16.479999542236328,16.219999313354492,16.3799991607666,17178800
2016-04-28,16.510000228881836,16.799999237060547,16.459999084472656,16.770000457763672,13007900
2016-04-29,16.959999084472656,17.09000015258789,16.8700008392334,16.979999542236328,15182000
2016-05-02,16.940000534057617,16.950000762939453,16.6299991607666,16.639999389648438,12874000
2016-05-03,16.75,16.75,16.479999542236328,16.56999969482422,9740600
2016-05-04,16.530000686645508,16.610000610351562,16.389999389648438,16.489999771118164,8323400
2016-05-05,16.729999542236328,16.75,16.399999618530273,16.510000228881836,7639700
2016-05-06,16.530000686645508,16.739999771118164,16.489999771118164,16.6299991607666,9188200
2016-05-09,16.25,16.280000686645508,16.100000381469727,16.1200008392334,10563400
2016-05-10,16.25,16.31999969482422,16.170000076293945,16.280000686645508,6278300
2016-05-11,16.59000015258789,16.65999984741211,16.43000030517578,16.559999465942383,9226300
2016-05-12,16.540000915527344,16.56999969482422,16.170000076293945,16.219999313354492,9826700
2016-05-13,16.15999984741211,16.290000915527344,16.079999923706055,16.280000686645508,6156500
2016-05-16,16.479999542236328,16.549999237060547,16.270000457763672,16.31999969482422,6588700
2016-05-17,16.309999465942383,16.5,16.290000915527344,16.40999984741211,5992300
2016-05-18,16.15999984741211,16.31999969482422,15.899999618530273,16.0,13533300
2016-05-19,15.569999694824219,15.720000267028809,15.529999732971191,15.670000076293945,17547100
2016-05-20,15.819999694824219,15.819999694824219,15.609999656677246,15.6899995803833,5965800
2016-05-23,15.520000457763672,15.649999618530273,15.510000228881836,15.59000015258789,6041500
2016-05-24,15.510000228881836,15.640000343322754,15.399999618530273,15.420000076293945,7939500
2016-05-25,15.479999542236328,15.5600004196167,15.4399995803833,15.5,7969100
2016-05-26,15.710000038146973,15.729999542236328,15.489999771118164,15.529999732971191,5485700
2016-05-27,15.5,15.510000228881836,15.34000015258789,15.390000343322754,5918000
2016-05-31,15.260000228881836,15.3100004196167,15.170000076293945,15.1899995803833,7432200
2016-06-01,15.1899995803833,15.25,15.039999961853027,15.170000076293945,7146500
2016-06-02,15.210000038146973,15.25,15.170000076293945,15.220000267028809,4223600
2016-06-03,15.59000015258789,15.640000343322754,15.510000228881836,15.609999656677246,9059300
2016-06-06,15.630000114440918,15.680000305175781,15.569999694824219,15.680000305175781,5736300
2016-06-07,15.569999694824219,15.65999984741211,15.539999961853027,15.600000381469727,4896900
2016-06-08,16.15999984741211,16.260000228881836,16.100000381469727,16.209999084472656,14512900
2016-06-09,16.239999771118164,16.479999542236328,16.219999313354492,16.469999313354492,12579800
2016-06-10,16.469999313354492,16.530000686645508,16.360000610351562,16.489999771118164,11215100
2016-06-13,16.530000686645508,16.600000381469727,16.459999084472656,16.579999923706055,7799500
2016-06-14,16.600000381469727,16.600000381469727,16.450000762939453,16.540000915527344,7612100
2016-06-15,16.610000610351562,16.75,16.56999969482422,16.690000534057617,11249000
2016-06-16,16.889999389648438,16.920000076293945,16.299999237060547,16.309999465942383,36351500
2016-06-17,16.600000381469727,16.6200008392334,16.389999389648438,16.600000381469727,14781400
2016-06-20,16.510000228881836,16.690000534057617,16.489999771118164,16.649999618530273,7317200
2016-06-21,16.469999313354492,16.5,16.31999969482422,16.3799991607666,6642800
2016-06-22,16.40999984741211,16.479999542236328,16.389999389648438,16.420000076293945,4521800
2016-06-23,16.450000762939453,16.520000457763672,16.43000030517578,16.489999771118164,7472400
2016-06-24,17.049999237060547,17.06999969482422,16.799999237060547,16.889999389648438,16614200
2016-06-27,16.90999984741211,16.93000030517578,16.780000686645508,16.8700008392334,8978600
2016-06-28,16.899999618530273,16.969999313354492,16.850000381469727,16.90999984741211,6759600
2016-06-29,17.34000015258789,17.520000457763672,17.290000915527344,17.3700008392334,13965000
2016-06-30,17.530000686645508,17.899999618530273,17.459999084472656,17.860000610351562,18416300
2016-07-01,18.280000686645508,18.920000076293945,18.280000686645508,18.739999771118164,29989500
2016-07-05,18.8700008392334,19.079999923706055,18.670000076293945,18.979999542236328,28689100
2016-07-06,18.989999771118164,19.239999771118164,18.8799991607666,19.100000381469727,23766600
2016-07-07,18.889999389648438,18.899999618530273,18.5,18.709999084472656,19039200
2016-07-08,18.8799991607666,19.219999313354492,18.700000762939453,19.219999313354492,20102900
2016-07-11,19.25,19.450000762939453,19.219999313354492,19.299999237060547,20224200
2016-07-12,19.350000381469727,19.43000030517578,18.969999313354492,19.09000015258789,21190500
2016-07-13,19.31999969482422,19.399999618530273,19.15999984741211,19.389999389648438,9452400
2016-07-14,19.110000610351562,19.299999237060547,19.100000381469727,19.25,10881400
2016-07-15,19.100000381469727,19.18000030517578,19.010000228881836,19.079999923706055,11279600
2016-07-18,18.93000030517578,19.1200008392334,18.920000076293945,19.100000381469727,8619000
2016-07-19,18.90999984741211,19.020000457763672,18.889999389648438,18.920000076293945,5248600
2016-07-20,18.489999771118164,18.6200008392334,18.389999389648438,18.420000076293945,13492700
2016-07-21,18.3700008392334,18.899999618530273,18.360000610351562,18.8799991607666,12846100
2016-07-22,18.670000076293945,18.739999771118164,18.59000015258789,18.670000076293945,6826000
2016-07-25,18.489999771118164,18.729999542236328,18.34000015258789,18.540000915527344,8644600
2016-07-26,18.670000076293945,18.709999084472656,18.6299991607666,18.65999984741211,4110600
2016-07-27,19.020000457763672,19.399999618530273,18.799999237060547,19.3700008392334,20054800
2016-07-28,19.299999237060547,19.34000015258789,19.100000381469727,19.209999084472656,9657900
2016-07-29,19.260000228881836,19.399999618530273,19.09000015258789,19.350000381469727,14664700
2016-08-01,19.450000762939453,19.549999237060547,19.350000381469727,19.43000030517578,11590000
2016-08-02,19.649999618530273,19.709999084472656,19.559999465942383,19.600000381469727,9389300
2016-08-03,19.520000457763672,19.520000457763672,19.350000381469727,19.3799991607666,7129100
2016-08-04,19.280000686645508,19.450000762939453,19.270000457763672,19.350000381469727,5468600
2016-08-05,18.93000030517578,18.93000030517578,18.709999084472656,18.709999084472656,15087800
2016-08-08,18.760000228881836,18.8799991607666,18.729999542236328,18.739999771118164,6084200
2016-08-09,18.850000381469727,18.889999389648438,18.780000686645508,18.8700008392334,4754400
2016-08-10,19.290000915527344,19.31999969482422,19.1299991607666,19.15999984741211,8651400
2016-08-11,19.15999984741211,19.260000228881836,18.950000762939453,18.959999084472656,8105400
2016-08-12,19.149999618530273,19.190000534057617,18.68000030517578,18.719999313354492,9836800
2016-08-15,18.770000457763672,18.889999389648438,18.760000228881836,18.829999923706055,4449000
2016-08-16,18.770000457763672,18.950000762939453,18.729999542236328,18.81999969482422,9691800
2016-08-17,18.719999313354492,18.81999969482422,18.40999984741211,18.68000030517578,14618300
2016-08-18,18.790000915527344,18.850000381469727,18.700000762939453,18.770000457763672,6257200
2016-08-19,18.399999618530273,18.479999542236328,18.329999923706055,18.350000381469727,11493400
2016-08-22,18.010000228881836,18.030000686645508,17.899999618530273,17.969999313354492,12279000
2016-08-23,18.049999237060547,18.100000381469727,17.90999984741211,17.93000030517578,8261100
2016-08-24,17.770000457763672,17.780000686645508,17.600000381469727,17.6200008392334,11820300
2016-08-25,17.610000610351562,17.700000762939453,17.600000381469727,17.6299991607666,6661500
2016-08-26,17.790000915527344,18.1200008392334,17.6200008392334,17.719999313354492,16056800
2016-08-29,17.68000030517578,17.93000030517578,17.65999984741211,17.899999618530273,6200800
2016-08-30,17.799999237060547,17.860000610351562,17.639999389648438,17.670000076293945,10113900
2016-08-31,17.700000762939453,17.799999237060547,17.690000534057617,17.719999313354492,4347300
2016-09-01,17.739999771118164,17.989999771118164,17.690000534057617,17.940000534057617,11186400
2016-09-02,18.260000228881836,18.440000534057617,18.15999984741211,18.440000534057617,12220700
2016-09-06,18.65999984741211,19.1200008392334,18.6299991607666,19.049999237060547,15730200
2016-09-07,18.979999542236328,18.989999771118164,18.729999542236328,18.780000686645508,7417600
2016-09-08,18.780000686645508,18.8700008392334,18.56999969482422,18.6200008392334,8352100
2016-09-09,18.489999771118164,18.5,18.100000381469727,18.110000610351562,12606600
2016-09-12,17.920000076293945,18.219999313354492,17.850000381469727,18.170000076293945,11561100
2016-09-13,18.09000015258789,18.110000610351562,17.84000015258789,17.93000030517578,8803600
2016-09-14,18.049999237060547,18.139999389648438,18.0,18.020000457763672,4763000
2016-09-15,18.020000457763672,18.15999984741211,17.8700008392334,18.040000915527344,8193200
2016-09-16,17.770000457763672,17.8799991607666,17.739999771118164,17.860000610351562,8058800
2016-09-19,18.270000457763672,18.31999969482422,18.18000030517578,18.200000762939453,5498400
2016-09-20,18.149999618530273,18.299999237060547,18.110000610351562,18.270000457763672,3053000
2016-09-21,18.610000610351562,18.8700008392334,18.540000915527344,18.850000381469727,17296300
2016-09-22,18.979999542236328,19.049999237060547,18.850000381469727,18.899999618530273,9240800
2016-09-23,18.809999465942383,18.850000381469727,18.59000015258789,18.68000030517578,6948800
2016-09-26,18.639999389648438,18.670000076293945,18.3700008392334,18.40999984741211,6701000
2016-09-27,18.25,18.299999237060547,18.010000228881836,18.170000076293945,7780300
2016-09-28,18.09000015258789,18.239999771118164,17.959999084472656,18.209999084472656,6993400
2016-09-29,18.139999389648438,18.239999771118164,18.049999237060547,18.110000610351562,5776900
2016-09-30,18.649999618530273,18.670000076293945,18.1299991607666,18.200000762939453,11583000
2016-10-03,18.100000381469727,18.110000610351562,17.760000228881836,17.8700008392334,18044600
2016-10-04,17.579999923706055,17.579999923706055,16.81999969482422,16.940000534057617,27964600
2016-10-05,17.0,17.010000228881836,16.65999984741211,16.850000381469727,18165800
2016-10-06,16.510000228881836,16.559999465942383,16.239999771118164,16.440000534057617,18475600
2016-10-07,16.700000762939453,16.739999771118164,16.229999542236328,16.600000381469727,20243100
2016-10-10,16.600000381469727,16.829999923706055,16.600000381469727,16.729999542236328,8438000
2016-10-11,16.700000762939453,16.729999542236328,16.559999465942383,16.559999465942383,7212900
2016-10-12,16.600000381469727,16.709999084472656,16.530000686645508,16.649999618530273,6304100
2016-10-13,16.600000381469727,16.65999984741211,16.540000915527344,16.610000610351562,6259400
2016-10-14,16.559999465942383,16.690000534057617,16.479999542236328,16.559999465942383,8324400
2016-10-17,16.540000915527344,16.600000381469727,16.5,16.56999969482422,3556900
2016-10-18,16.690000534057617,16.799999237060547,16.6200008392334,16.719999313354492,8172900
2016-10-19,16.799999237060547,16.850000381469727,16.68000030517578,16.790000915527344,8595600
2016-10-20,16.799999237060547,16.829999923706055,16.559999465942383,16.639999389648438,7043000
2016-10-21,16.649999618530273,16.65999984741211,16.56999969482422,16.649999618530273,4149500
2016-10-24,16.959999084472656,16.979999542236328,16.639999389648438,16.700000762939453,5794100
2016-10-25,16.799999237060547,16.920000076293945,16.770000457763672,16.860000610351562,6575100
2016-10-26,16.809999465942383,16.8700008392334,16.68000030517578,16.709999084472656,5797200
2016-10-27,16.75,16.770000457763672,16.68000030517578,16.729999542236328,4059200
2016-10-28,16.81999969482422,17.010000228881836,16.729999542236328,16.8700008392334,9811500
2016-10-31,16.940000534057617,17.0,16.8700008392334,16.969999313354492,6060000
2016-11-01,17.3700008392334,17.549999237060547,17.31999969482422,17.40999984741211,12900400
2016-11-02,17.6200008392334,17.790000915527344,17.549999237060547,17.559999465942383,10936900
2016-11-03,17.260000228881836,17.5,17.239999771118164,17.420000076293945,7919800
2016-11-04,17.469999313354492,17.540000915527344,17.399999618530273,17.459999084472656,5672600
2016-11-07,17.309999465942383,17.31999969482422,17.09000015258789,17.290000915527344,7077200
2016-11-08,17.3700008392334,17.780000686645508,17.34000015258789,17.399999618530273,11208500
2016-11-09,17.860000610351562,17.8700008392334,17.399999618530273,17.450000762939453,16732900
2016-11-10,17.649999618530273,17.799999237060547,17.479999542236328,17.559999465942383,17505800
2016-11-11,17.489999771118164,17.5,16.309999465942383,16.469999313354492,50069500
2016-11-14,16.190000534057617,16.229999542236328,15.779999732971191,16.0,28808400
2016-11-15,16.040000915527344,16.260000228881836,16.010000228881836,16.190000534057617,10305500
2016-11-16,16.200000762939453,16.209999084472656,16.0,16.09000015258789,7007800
2016-11-17,16.110000610351562,16.170000076293945,15.729999542236328,15.84000015258789,20976100
2016-11-18,15.779999732971191,15.850000381469727,15.600000381469727,15.729999542236328,9995800
2016-11-21,15.760000228881836,15.859999656677246,15.670000076293945,15.720000267028809,8420000
2016-11-22,15.880000114440918,15.899999618530273,15.6899995803833,15.800000190734863,6669200
2016-11-23,15.5,15.619999885559082,15.34000015258789,15.520000457763672,12236300
2016-11-25,15.699999809265137,15.720000267028809,15.600000381469727,15.630000114440918,4894600
2016-11-28,15.720000267028809,15.84000015258789,15.630000114440918,15.770000457763672,6830100
2016-11-29,15.59000015258789,15.869999885559082,15.579999923706055,15.779999732971191,4756500
2016-11-30,15.779999732971191,15.8100004196167,15.569999694824219,15.65999984741211,8677100
2016-12-01,15.510000228881836,15.819999694824219,15.449999809265137,15.65999984741211,8477800
2016-12-02,15.699999809265137,15.9399995803833,15.680000305175781,15.829999923706055,8086300
2016-12-05,15.75,16.0,15.670000076293945,15.880000114440918,7198300
2016-12-06,15.859999656677246,16.010000228881836,15.829999923706055,15.850000381469727,4646700
2016-12-07,16.170000076293945,16.34000015258789,16.15999984741211,16.229999542236328,10080600
2016-12-08,16.139999389648438,16.200000762939453,16.079999923706055,16.139999389648438,5842600
2016-12-09,16.149999618530273,16.18000030517578,15.920000076293945,15.970000267028809,7902300
2016-12-12,16.239999771118164,16.290000915527344,16.15999984741211,16.190000534057617,7346200
2016-12-13,16.18000030517578,16.239999771118164,15.899999618530273,16.040000915527344,8206300
2016-12-14,16.239999771118164,16.329999923706055,15.869999885559082,15.930000305175781,15846200
2016-12-15,15.25,15.300000190734863,15.0600004196167,15.180000305175781,22111100
2016-12-16,15.220000267028809,15.420000076293945,15.119999885559082,15.270000457763672,8583300
2016-12-19,15.239999771118164,15.260000228881836,15.09000015258789,15.170000076293945,6794500
2016-12-20,14.869999885559082,15.260000228881836,14.850000381469727,15.239999771118164,10749200
2016-12-21,15.260000228881836,15.300000190734863,15.069999694824219,15.119999885559082,6061400
2016-12-22,15.050000190734863,15.199999809265137,14.949999809265137,14.979999542236328,7322400
2016-12-23,14.949999809265137,14.989999771118164,14.880000114440918,14.90999984741211,7895700
2016-12-27,14.989999771118164,15.149999618530273,14.970000267028809,15.130000114440918,5560400
2016-12-28,15.079999923706055,15.220000267028809,15.039999961853027,15.199999809265137,5798200
2016-12-29,15.210000038146973,15.399999618530273,15.170000076293945,15.319999694824219,8179000
2016-12-30,15.369999885559082,15.40999984741211,15.020000457763672,15.109999656677246,8564200
2017-01-03,15.25,15.640000343322754,15.1899995803833,15.4399995803833,11033700
2017-01-04,15.579999923706055,15.65999984741211,15.489999771118164,15.579999923706055,6142900
2017-01-05,15.729999542236328,15.850000381469727,15.65999984741211,15.760000228881836,7785600
2017-01-06,15.569999694824219,15.699999809265137,15.550000190734863,15.640000343322754,6097900
2017-01-09,15.6899995803833,15.829999923706055,15.649999618530273,15.699999809265137,7288900
2017-01-10,15.800000190734863,16.030000686645508,15.800000190734863,15.90999984741211,7865100
2017-01-11,15.770000457763672,16.0,15.670000076293945,15.869999885559082,7950600
2017-01-12,15.979999542236328,16.06999969482422,15.859999656677246,15.90999984741211,6089600
2017-01-13,15.819999694824219,15.949999809265137,15.729999542236328,15.9399995803833,5281200
2017-01-17,16.209999084472656,16.31999969482422,16.170000076293945,16.280000686645508,7882800
2017-01-18,16.280000686645508,16.43000030517578,16.149999618530273,16.190000534057617,8199400
2017-01-19,15.949999809265137,16.170000076293945,15.869999885559082,16.1200008392334,7699100
2017-01-20,16.1200008392334,16.270000457763672,16.020000457763672,16.190000534057617,8462400
2017-01-23,16.229999542236328,16.309999465942383,16.18000030517578,16.290000915527344,4206900
2017-01-24,16.280000686645508,16.389999389648438,16.139999389648438,16.219999313354492,7348500
2017-01-25,15.960000038146973,16.1299991607666,15.90999984741211,16.100000381469727,8319500
2017-01-26,15.9399995803833,16.020000457763672,15.84000015258789,15.930000305175781,5941800
2017-01-27,15.899999618530273,16.350000381469727,15.850000381469727,16.219999313354492,8214100
2017-01-30,16.280000686645508,16.3700008392334,16.18000030517578,16.229999542236328,6467700
2017-01-31,16.559999465942383,16.690000534057617,16.5,16.6299991607666,11082300
2017-02-01,16.540000915527344,16.719999313354492,16.450000762939453,16.610000610351562,7615200
2017-02-02,16.729999542236328,16.760000228881836,16.5,16.559999465942383,5407900
2017-02-03,16.489999771118164,16.6299991607666,16.469999313354492,16.56999969482422,5402500
2017-02-06,16.709999084472656,16.829999923706055,16.65999984741211,16.81999969482422,6729300
2017-02-07,16.760000228881836,16.8700008392334,16.75,16.790000915527344,4528500
2017-02-08,16.8799991607666,16.940000534057617,16.760000228881836,16.84000015258789,4534400
2017-02-09,16.84000015258789,16.920000076293945,16.690000534057617,16.75,4814700
2017-02-10,16.75,17.06999969482422,16.75,17.020000457763672,8820800
2017-02-13,16.959999084472656,16.979999542236328,16.829999923706055,16.889999389648438,5948000
2017-02-14,17.110000610351562,17.1200008392334,16.809999465942383,17.010000228881836,8069300
2017-02-15,16.90999984741211,17.049999237060547,16.889999389648438,17.040000915527344,4081600
2017-02-16,17.110000610351562,17.190000534057617,17.079999923706055,17.149999618530273,4991800
2017-02-17,17.059999465942383,17.1299991607666,17.040000915527344,17.059999465942383,4638800
2017-02-21,16.959999084472656,17.139999389648438,16.899999618530273,17.030000686645508,4800200
2017-02-22,17.059999465942383,17.110000610351562,16.989999771118164,17.110000610351562,4657300
2017-02-23,17.229999542236328,17.270000457763672,17.110000610351562,17.239999771118164,4873900
2017-02-24,17.3700008392334,17.450000762939453,17.290000915527344,17.399999618530273,8025900
2017-02-27,17.40999984741211,17.530000686645508,17.270000457763672,17.270000457763672,8487000
2017-02-28,17.420000076293945,17.5,17.34000015258789,17.3700008392334,6983100
2017-03-01,17.34000015258789,17.489999771118164,17.329999923706055,17.440000534057617,6245900
2017-03-02,17.34000015258789,17.399999618530273,16.75,16.799999237060547,15848300
2017-03-03,16.809999465942383,17.040000915527344,16.729999542236328,16.979999542236328,8780300
2017-03-06,16.93000030517578,16.93000030517578,16.770000457763672,16.829999923706055,5618700
2017-03-07,16.6299991607666,16.690000534057617,16.549999237060547,16.549999237060547,6595500
2017-03-08,16.40999984741211,16.440000534057617,16.309999465942383,16.31999969482422,6856500
2017-03-09,16.31999969482422,16.34000015258789,16.040000915527344,16.059999465942383,8481500
2017-03-10,16.06999969482422,16.15999984741211,16.0,16.149999618530273,6809200
2017-03-13,16.079999923706055,16.1299991607666,16.059999465942383,16.06999969482422,4252900
2017-03-14,16.049999237060547,16.1200008392334,15.970000267028809,15.989999771118164,4760900
2017-03-15,16.030000686645508,16.450000762939453,15.9399995803833,16.43000030517578,9718000
2017-03-16,16.43000030517578,16.56999969482422,16.34000015258789,16.399999618530273,5720700
2017-03-17,16.40999984741211,16.5,16.399999618530273,16.469999313354492,3079600
2017-03-20,16.489999771118164,16.530000686645508,16.440000534057617,16.5,2600600
2017-03-21,16.600000381469727,16.68000030517578,16.56999969482422,16.610000610351562,5533200
2017-03-22,16.610000610351562,16.65999984741211,16.559999465942383,16.6200008392334,3137800
2017-03-23,16.729999542236328,16.75,16.6200008392334,16.670000076293945,3978600
2017-03-24,16.709999084472656,16.850000381469727,16.690000534057617,16.809999465942383,5578100
2017-03-27,17.110000610351562,17.170000076293945,17.049999237060547,17.149999618530273,9630000
2017-03-28,17.200000762939453,17.270000457763672,17.110000610351562,17.18000030517578,7429500
2017-03-29,17.139999389648438,17.280000686645508,17.1299991607666,17.25,4464600
2017-03-30,17.18000030517578,17.329999923706055,17.139999389648438,17.149999618530273,6001800
2017-03-31,17.229999542236328,17.299999237060547,17.200000762939453,17.25,4732300
2017-04-03,17.209999084472656,17.299999237060547,17.200000762939453,17.239999771118164,4050400
2017-04-04,17.329999923706055,17.389999389648438,17.229999542236328,17.329999923706055,4374600
2017-04-05,17.229999542236328,17.34000015258789,17.170000076293945,17.31999969482422,5676200
2017-04-06,17.219999313354492,17.309999465942383,17.190000534057617,17.260000228881836,3934600
2017-04-07,17.399999618530273,17.420000076293945,16.920000076293945,17.030000686645508,10876000
2017-04-10,16.93000030517578,17.030000686645508,16.799999237060547,17.0,5560300
2017-04-11,17.100000381469727,17.350000381469727,17.09000015258789,17.309999465942383,7559500
2017-04-12,17.3700008392334,17.469999313354492,17.280000686645508,17.459999084472656,6480400
2017-04-13,17.56999969482422,17.59000015258789,17.43000030517578,17.530000686645508,8297400
2017-04-17,17.530000686645508,17.579999923706055,17.3799991607666,17.43000030517578,5066100
2017-04-18,17.420000076293945,17.440000534057617,17.110000610351562,17.34000015258789,11434000
2017-04-19,17.270000457763672,17.290000915527344,17.139999389648438,17.18000030517578,7431500
2017-04-20,17.110000610351562,17.190000534057617,16.920000076293945,17.059999465942383,10709900
2017-04-21,16.969999313354492,17.020000457763672,16.860000610351562,17.020000457763672,10720600
2017-04-24,16.84000015258789,16.989999771118164,16.790000915527344,16.979999542236328,6885100
2017-04-25,16.739999771118164,16.799999237060547,16.6200008392334,16.68000030517578,8458000
2017-04-26,16.56999969482422,16.600000381469727,16.399999618530273,16.56999969482422,9668600
2017-04-27,16.489999771118164,16.489999771118164,16.350000381469727,16.3700008392334,9606700
2017-04-28,16.309999465942383,16.389999389648438,16.25,16.299999237060547,7524100
2017-05-01,16.219999313354492,16.280000686645508,15.899999618530273,15.989999771118164,13640200
2017-05-02,15.970000267028809,15.979999542236328,15.890000343322754,15.930000305175781,7183600
2017-05-03,15.789999961853027,15.800000190734863,15.579999923706055,15.59000015258789,10586800
2017-05-04,15.479999542236328,15.569999694824219,15.350000381469727,15.430000305175781,12118200
2017-05-05,15.430000305175781,15.510000228881836,15.359999656677246,15.5,8476600
2017-05-08,15.430000305175781,15.470000267028809,15.380000114440918,15.40999984741211,6149600
2017-05-09,15.350000381469727,15.350000381469727,15.210000038146973,15.300000190734863,7632300
2017-05-10,15.380000114440918,15.399999618530273,15.319999694824219,15.350000381469727,6780400
2017-05-11,15.369999885559082,15.470000267028809,15.350000381469727,15.449999809265137,7017900
2017-05-12,15.569999694824219,15.609999656677246,15.529999732971191,15.569999694824219,6334500
2017-05-15,15.869999885559082,15.880000114440918,15.720000267028809,15.75,6766100
2017-05-16,15.819999694824219,15.979999542236328,15.800000190734863,15.930000305175781,6901800
2017-05-17,16.079999923706055,16.1299991607666,15.869999885559082,16.0,11164100
2017-05-18,15.880000114440918,15.890000343322754,15.5600004196167,15.710000038146973,9208000
2017-05-19,15.9399995803833,15.960000038146973,15.850000381469727,15.9399995803833,6136100
2017-05-22,16.100000381469727,16.290000915527344,16.09000015258789,16.229999542236328,6458000
2017-05-23,16.34000015258789,16.3799991607666,16.110000610351562,16.149999618530273,8053600
2017-05-24,16.149999618530273,16.280000686645508,16.100000381469727,16.280000686645508,6465000
2017-05-25,16.290000915527344,16.31999969482422,16.209999084472656,16.229999542236328,4171600
2017-05-26,16.3799991607666,16.450000762939453,16.309999465942383,16.399999618530273,5724900
2017-05-30,16.389999389648438,16.520000457763672,16.389999389648438,16.469999313354492,6493000
2017-05-31,16.350000381469727,16.5,16.329999923706055,16.389999389648438,5178600
2017-06-01,16.15999984741211,16.40999984741211,16.139999389648438,16.3799991607666,5242100
2017-06-02,16.450000762939453,16.639999389648438,16.440000534057617,16.59000015258789,6868000
2017-06-05,16.639999389648438,16.709999084472656,16.600000381469727,16.6299991607666,4483200
2017-06-06,16.729999542236328,16.799999237060547,16.690000534057617,16.760000228881836,5424100
2017-06-07,16.700000762939453,16.780000686645508,16.56999969482422,16.649999618530273,4312700
2017-06-08,16.68000030517578,16.68000030517578,16.3700008392334,16.489999771118164,7440400
2017-06-09,16.31999969482422,16.350000381469727,16.25,16.280000686645508,5441100
2017-06-12,16.110000610351562,16.18000030517578,16.040000915527344,16.040000915527344,5966800
2017-06-13,15.850000381469727,16.0,15.819999694824219,15.949999809265137,9314000
2017-06-14,16.299999237060547,16.3700008392334,15.9399995803833,15.949999809265137,13651500
2017-06-15,15.819999694824219,15.9399995803833,15.789999961853027,15.880000114440918,6266500
2017-06-16,15.8100004196167,15.819999694824219,15.75,15.789999961853027,4806700
2017-06-19,15.680000305175781,15.699999809265137,15.600000381469727,15.609999656677246,7444900
2017-06-20,15.569999694824219,15.609999656677246,15.510000228881836,15.59000015258789,6194300
2017-06-21,15.520000457763672,15.59000015258789,15.5,15.539999961853027,6018900
2017-06-22,15.680000305175781,15.729999542236328,15.630000114440918,15.680000305175781,5295700
2017-06-23,15.829999923706055,15.850000381469727,15.760000228881836,15.789999961853027,5237700
2017-06-26,15.710000038146973,15.739999771118164,15.649999618530273,15.680000305175781,3805400
2017-06-27,15.729999542236328,15.850000381469727,15.680000305175781,15.789999961853027,4350100
2017-06-28,15.890000343322754,15.920000076293945,15.819999694824219,15.920000076293945,4788000
2017-06-29,15.739999771118164,15.850000381469727,15.710000038146973,15.729999542236328,5030000
2017-06-30,15.720000267028809,15.779999732971191,15.699999809265137,15.710000038146973,3820300
2017-07-03,15.369999885559082,15.430000305175781,15.229999542236328,15.300000190734863,7903600
2017-07-05,15.069999694824219,15.1899995803833,15.039999961853027,15.180000305175781,9527500
2017-07-06,15.149999618530273,15.170000076293945,15.079999923706055,15.149999618530273,5154500
2017-07-07,14.949999809265137,14.960000038146973,14.529999732971191,14.729999542236328,19192400
2017-07-10,14.460000038146973,14.899999618530273,14.4399995803833,14.829999923706055,14637900
2017-07-11,14.850000381469727,15.0,14.760000228881836,14.989999771118164,7774400
2017-07-12,15.09000015258789,15.119999885559082,15.020000457763672,15.050000190734863,8272900
2017-07-13,15.039999961853027,15.050000190734863,14.84000015258789,14.869999885559082,7214900
2017-07-14,15.140000343322754,15.220000267028809,15.010000228881836,15.079999923706055,7841800
2017-07-17,15.270000457763672,15.319999694824219,15.220000267028809,15.220000267028809,7567200
2017-07-18,15.369999885559082,15.449999809265137,15.319999694824219,15.380000114440918,7794600
2017-07-19,15.430000305175781,15.479999542236328,15.329999923706055,15.399999618530273,5131300
2017-07-20,15.380000114440918,15.529999732971191,15.300000190734863,15.420000076293945,7564100
2017-07-21,15.569999694824219,15.630000114440918,15.520000457763672,15.600000381469727,7450400
2017-07-24,15.65999984741211,15.670000076293945,15.539999961853027,15.579999923706055,5812700
2017-07-25,15.619999885559082,15.720000267028809,15.5600004196167,15.59000015258789,6720400
2017-07-26,15.5600004196167,15.789999961853027,15.520000457763672,15.75,9831200
2017-07-27,15.899999618530273,15.899999618530273,15.649999618530273,15.680000305175781,7377200
2017-07-28,15.760000228881836,15.84000015258789,15.739999771118164,15.8100004196167,5841000
2017-07-31,15.899999618530273,15.960000038146973,15.859999656677246,15.899999618530273,5672200
2017-08-01,15.829999923706055,15.920000076293945,15.789999961853027,15.789999961853027,6443600
2017-08-02,15.6899995803833,15.859999656677246,15.65999984741211,15.670000076293945,6322200
2017-08-03,15.720000267028809,15.789999961853027,15.699999809265137,15.720000267028809,5365400
2017-08-04,15.539999961853027,15.5600004196167,15.3100004196167,15.380000114440918,12170800
2017-08-07,15.270000457763672,15.40999984741211,15.270000457763672,15.329999923706055,4191900
2017-08-08,15.510000228881836,15.579999923706055,15.359999656677246,15.5600004196167,7409400
2017-08-09,15.859999656677246,16.010000228881836,15.829999923706055,15.979999542236328,12546200
2017-08-10,16.260000228881836,16.280000686645508,16.100000381469727,16.18000030517578,10522600
2017-08-11,16.09000015258789,16.18000030517578,16.030000686645508,16.170000076293945,6302200
2017-08-14,16.139999389648438,16.219999313354492,16.079999923706055,16.1299991607666,5294900
2017-08-15,15.710000038146973,15.84000015258789,15.680000305175781,15.739999771118164,8834000
2017-08-16,15.770000457763672,16.18000030517578,15.770000457763672,16.149999618530273,9820000
2017-08-17,16.18000030517578,16.229999542236328,16.040000915527344,16.1200008392334,6398700
2017-08-18,16.209999084472656,16.239999771118164,16.040000915527344,16.100000381469727,8798700
2017-08-21,16.1200008392334,16.190000534057617,16.049999237060547,16.06999969482422,4983000
2017-08-22,16.139999389648438,16.15999984741211,15.949999809265137,16.06999969482422,5127300
2017-08-23,16.1200008392334,16.15999984741211,16.040000915527344,16.149999618530273,3175400
2017-08-24,16.040000915527344,16.079999923706055,15.949999809265137,16.030000686645508,4151400
2017-08-25,16.18000030517578,16.209999084472656,15.8100004196167,16.110000610351562,11920100
2017-08-28,16.239999771118164,16.520000457763672,16.209999084472656,16.5,11081500
2017-08-29,16.670000076293945,16.68000030517578,16.31999969482422,16.420000076293945,12355700
2017-08-30,16.440000534057617,16.5,16.420000076293945,16.459999084472656,3300500
2017-08-31,16.459999084472656,16.65999984741211,16.459999084472656,16.649999618530273,6445900
2017-09-01,16.709999084472656,16.770000457763672,16.549999237060547,16.729999542236328,7278900
2017-09-05,16.940000534057617,17.010000228881836,16.829999923706055,16.90999984741211,10761400
2017-09-06,16.989999771118164,17.0,16.829999923706055,16.8700008392334,8542000
2017-09-07,16.989999771118164,17.139999389648438,16.969999313354492,17.100000381469727,9221600
2017-09-08,17.1200008392334,17.1299991607666,16.920000076293945,17.020000457763672,7804500
2017-09-11,16.850000381469727,16.93000030517578,16.760000228881836,16.770000457763672,7282200
2017-09-12,16.829999923706055,16.920000076293945,16.799999237060547,16.889999389648438,4304100
2017-09-13,16.809999465942383,16.829999923706055,16.690000534057617,16.760000228881836,6739200
2017-09-14,16.709999084472656,16.809999465942383,16.700000762939453,16.770000457763672,4091800
2017-09-15,16.719999313354492,16.719999313354492,16.610000610351562,16.6200008392334,4176100
2017-09-18,16.389999389648438,16.40999984741211,16.1200008392334,16.270000457763672,11597600
2017-09-19,16.270000457763672,16.3799991607666,16.25,16.360000610351562,4238800
2017-09-20,16.309999465942383,16.43000030517578,16.030000686645508,16.190000534057617,10542100
2017-09-21,15.960000038146973,16.110000610351562,15.9399995803833,16.030000686645508,7150200
2017-09-22,16.010000228881836,16.09000015258789,15.979999542236328,16.049999237060547,3621200
2017-09-25,15.949999809265137,16.219999313354492,15.90999984741211,16.209999084472656,8925900
2017-09-26,16.020000457763672,16.020000457763672,15.850000381469727,15.90999984741211,7685300
2017-09-27,15.819999694824219,15.979999542236328,15.819999694824219,15.829999923706055,9022100
2017-09-28,15.880000114440918,15.960000038146973,15.800000190734863,15.920000076293945,4344000
2017-09-29,15.869999885559082,15.899999618530273,15.710000038146973,15.739999771118164,6330500
2017-10-02,15.75,15.8100004196167,15.65999984741211,15.670000076293945,5121000
2017-10-03,15.6899995803833,15.75,15.680000305175781,15.710000038146973,3838600
2017-10-04,15.720000267028809,15.760000228881836,15.619999885559082,15.6899995803833,6719300
2017-10-05,15.760000228881836,15.8100004196167,15.65999984741211,15.6899995803833,4530600
2017-10-06,15.670000076293945,15.930000305175781,15.420000076293945,15.850000381469727,12122400
2017-10-09,15.949999809265137,16.040000915527344,15.9399995803833,16.020000457763672,5576200
2017-10-10,16.229999542236328,16.290000915527344,16.149999618530273,16.149999618530273,8355200
2017-10-11,16.200000762939453,16.280000686645508,16.110000610351562,16.25,6933500
2017-10-12,16.219999313354492,16.299999237060547,16.15999984741211,16.260000228881836,4340300
2017-10-13,16.3799991607666,16.43000030517578,16.309999465942383,16.40999984741211,6616900
2017-10-16,16.43000030517578,16.489999771118164,16.149999618530273,16.25,7914300
2017-10-17,16.110000610351562,16.170000076293945,16.020000457763672,16.09000015258789,7724400
2017-10-18,16.059999465942383,16.09000015258789,16.010000228881836,16.059999465942383,4124900
2017-10-19,16.059999465942383,16.309999465942383,16.049999237060547,16.270000457763672,7656600
2017-10-20,16.170000076293945,16.260000228881836,15.979999542236328,16.079999923706055,8794400
2017-10-23,15.970000267028809,16.15999984741211,15.920000076293945,16.139999389648438,6320400
2017-10-24,16.020000457763672,16.100000381469727,15.9399995803833,16.020000457763672,6171700
2017-10-25,16.040000915527344,16.049999237060547,15.9399995803833,16.010000228881836,4316500
2017-10-26,15.970000267028809,16.0,15.819999694824219,15.850000381469727,6618000
2017-10-27,15.739999771118164,15.930000305175781,15.699999809265137,15.90999984741211,7225600
2017-10-30,15.739999771118164,15.960000038146973,15.739999771118164,15.90999984741211,3854300
2017-10-31,15.819999694824219,15.850000381469727,15.710000038146973,15.789999961853027,10656700
2017-11-01,15.949999809265137,16.239999771118164,15.930000305175781,16.18000030517578,10689100
2017-11-02,16.18000030517578,16.280000686645508,16.09000015258789,16.170000076293945,5499600
2017-11-03,16.200000762939453,16.219999313354492,15.84000015258789,15.920000076293945,6779700
2017-11-06,15.9399995803833,16.299999237060547,15.9399995803833,16.270000457763672,9806100
2017-11-07,16.209999084472656,16.229999542236328,15.970000267028809,16.010000228881836,6467600
2017-11-08,16.139999389648438,16.290000915527344,16.049999237060547,16.059999465942383,6397500
2017-11-09,16.020000457763672,16.100000381469727,15.989999771118164,16.06999969482422,4291500
2017-11-10,16.100000381469727,16.149999618530273,15.850000381469727,15.949999809265137,7895200
2017-11-13,16.040000915527344,16.1200008392334,15.989999771118164,16.09000015258789,5959400
2017-11-14,16.010000228881836,16.139999389648438,15.930000305175781,16.079999923706055,6728600
2017-11-15,16.190000534057617,16.209999084472656,16.0,16.030000686645508,6371300
2017-11-16,16.100000381469727,16.170000076293945,16.09000015258789,16.1200008392334,4404900
2017-11-17,16.139999389648438,16.40999984741211,16.100000381469727,16.309999465942383,9025200
2017-11-20,16.139999389648438,16.170000076293945,15.899999618530273,15.979999542236328,12877700
2017-11-21,16.040000915527344,16.110000610351562,15.989999771118164,16.010000228881836,5835800
2017-11-22,16.149999618530273,16.200000762939453,16.1299991607666,16.170000076293945,5600400
2017-11-24,16.100000381469727,16.18000030517578,16.049999237060547,16.079999923706055,2423800
2017-11-27,16.200000762939453,16.209999084472656,16.059999465942383,16.100000381469727,4960300
2017-11-28,16.110000610351562,16.1200008392334,15.819999694824219,15.90999984741211,13159700
2017-11-29,15.760000228881836,15.789999961853027,15.59000015258789,15.640000343322754,9101700
2017-11-30,15.470000267028809,15.5600004196167,15.399999618530273,15.510000228881836,11035900
2017-12-01,15.420000076293945,15.630000114440918,15.329999923706055,15.529999732971191,14631900
2017-12-04,15.449999809265137,15.449999809265137,15.34000015258789,15.4399995803833,6857300
2017-12-05,15.289999961853027,15.289999961853027,15.130000114440918,15.229999542236328,10124000
2017-12-06,15.109999656677246,15.180000305175781,15.020000457763672,15.100000381469727,8124700
2017-12-07,14.920000076293945,14.970000267028809,14.770000457763672,14.869999885559082,11107000
2017-12-08,14.930000305175781,15.010000228881836,14.890000343322754,14.960000038146973,6584400
2017-12-11,14.880000114440918,14.9399995803833,14.8100004196167,14.850000381469727,6204400
2017-12-12,14.779999732971191,14.880000114440918,14.739999771118164,14.859999656677246,7053000
2017-12-13,14.859999656677246,15.25,14.800000190734863,15.149999618530273,15271600
2017-12-14,15.050000190734863,15.050000190734863,14.9399995803833,15.020000457763672,7594400
2017-12-15,15.140000343322754,15.170000076293945,15.079999923706055,15.149999618530273,7127000
2017-12-18,15.199999809265137,15.260000228881836,15.180000305175781,15.220000267028809,4684300
2017-12-19,15.199999809265137,15.239999771118164,15.140000343322754,15.220000267028809,5053000
2017-12-20,15.289999961853027,15.329999923706055,15.239999771118164,15.25,4520100
2017-12-21,15.220000267028809,15.319999694824219,15.199999809265137,15.220000267028809,3910000
2017-12-22,15.34000015258789,15.489999771118164,15.3100004196167,15.399999618530273,8326700
2017-12-26,15.550000190734863,15.630000114440918,15.529999732971191,15.59000015258789,6380400
2017-12-27,15.670000076293945,15.779999732971191,15.649999618530273,15.729999542236328,6516600
2017-12-28,15.850000381469727,15.920000076293945,15.819999694824219,15.880000114440918,10101800
2017-12-29,16.020000457763672,16.149999618530273,15.930000305175781,15.989999771118164,13888400
2018-01-02,16.1299991607666,16.229999542236328,16.1200008392334,16.209999084472656,8943200
2018-01-03,16.190000534057617,16.260000228881836,16.09000015258789,16.170000076293945,9149500
2018-01-04,16.209999084472656,16.299999237060547,16.190000534057617,16.229999542236328,7466300
2018-01-05,16.18000030517578,16.290000915527344,16.15999984741211,16.219999313354492,5651500
2018-01-08,16.170000076293945,16.190000534057617,16.06999969482422,16.149999618530273,6707000
2018-01-09,16.010000228881836,16.06999969482422,15.949999809265137,16.030000686645508,6975400
2018-01-10,16.06999969482422,16.100000381469727,16.0,16.020000457763672,8167800
2018-01-11,16.010000228881836,16.06999969482422,15.90999984741211,16.010000228881836,5981900
2018-01-12,16.100000381469727,16.309999465942383,16.079999923706055,16.270000457763672,9850100
2018-01-16,16.1299991607666,16.25,16.09000015258789,16.25,8985900
2018-01-17,16.18000030517578,16.229999542236328,16.020000457763672,16.059999465942383,10718200
2018-01-18,16.079999923706055,16.15999984741211,15.949999809265137,15.970000267028809,8512300
2018-01-19,16.049999237060547,16.1200008392334,16.020000457763672,16.049999237060547,7674700
2018-01-22,16.06999969482422,16.09000015258789,16.0,16.040000915527344,4588100
2018-01-23,15.859999656677246,16.09000015258789,15.789999961853027,16.079999923706055,9722800
2018-01-24,16.3799991607666,16.6200008392334,16.350000381469727,16.559999465942383,17237400
2018-01-25,16.540000915527344,16.639999389648438,16.15999984741211,16.309999465942383,17380100
2018-01-26,16.3799991607666,16.5,16.360000610351562,16.40999984741211,7151800
2018-01-29,16.290000915527344,16.290000915527344,16.1299991607666,16.209999084472656,7179700
2018-01-30,16.309999465942383,16.31999969482422,16.100000381469727,16.149999618530273,8425000
2018-01-31,16.260000228881836,16.40999984741211,16.170000076293945,16.350000381469727,12327100
2018-02-01,16.15999984741211,16.270000457763672,16.1299991607666,16.25,6985200
2018-02-02,16.020000457763672,16.020000457763672,15.630000114440918,15.65999984741211,17895900
2018-02-05,15.90999984741211,15.930000305175781,15.720000267028809,15.739999771118164,11728100
2018-02-06,15.75,15.760000228881836,15.630000114440918,15.649999618530273,10021200
2018-02-07,15.529999732971191,15.579999923706055,15.34000015258789,15.40999984741211,11937300
2018-02-08,15.520000457763672,15.539999961853027,15.40999984741211,15.460000038146973,8688900
2018-02-09,15.399999618530273,15.399999618530273,15.260000228881836,15.390000343322754,8531200
2018-02-12,15.510000228881836,15.680000305175781,15.489999771118164,15.569999694824219,10638800
2018-02-13,15.59000015258789,15.65999984741211,15.510000228881836,15.619999885559082,5358900
2018-02-14,15.65999984741211,15.970000267028809,15.640000343322754,15.90999984741211,14553100
2018-02-15,15.90999984741211,15.9399995803833,15.6899995803833,15.90999984741211,9021600
2018-02-16,15.829999923706055,15.880000114440918,15.670000076293945,15.729999542236328,7210100
2018-02-20,15.6899995803833,15.729999542236328,15.489999771118164,15.539999961853027,8763800
2018-02-21,15.630000114440918,15.8100004196167,15.520000457763672,15.539999961853027,10420800
2018-02-22,15.630000114440918,15.739999771118164,15.600000381469727,15.65999984741211,5645700
2018-02-23,15.619999885559082,15.630000114440918,15.5600004196167,15.59000015258789,4306900
2018-02-26,15.670000076293945,15.6899995803833,15.550000190734863,15.680000305175781,4902400
2018-02-27,15.640000343322754,15.649999618530273,15.390000343322754,15.479999542236328,7695400
2018-02-28,15.510000228881836,15.569999694824219,15.4399995803833,15.460000038146973,4056400
2018-03-01,15.329999923706055,15.609999656677246,15.229999542236328,15.539999961853027,10568600
2018-03-02,15.609999656677246,15.630000114440918,15.489999771118164,15.5600004196167,6299000
2018-03-05,15.489999771118164,15.510000228881836,15.420000076293945,15.489999771118164,4056400
2018-03-06,15.6899995803833,15.899999618530273,15.680000305175781,15.779999732971191,11502800
2018-03-07,15.649999618530273,15.649999618530273,15.489999771118164,15.529999732971191,8255500
2018-03-08,15.550000190734863,15.569999694824219,15.489999771118164,15.550000190734863,6899900
2018-03-09,15.5,15.739999771118164,15.470000267028809,15.630000114440918,7958800
2018-03-12,15.539999961853027,15.619999885559082,15.510000228881836,15.609999656677246,4990100
2018-03-13,15.630000114440918,15.680000305175781,15.529999732971191,15.609999656677246,6471100
2018-03-14,15.609999656677246,15.630000114440918,15.5600004196167,15.609999656677246,4070000
2018-03-15,15.520000457763672,15.520000457763672,15.430000305175781,15.449999809265137,5760300
2018-03-16,15.460000038146973,15.479999542236328,15.279999732971191,15.390000343322754,6681600
2018-03-19,15.359999656677246,15.420000076293945,15.3100004196167,15.390000343322754,4884300
2018-03-20,15.329999923706055,15.329999923706055,15.1899995803833,15.279999732971191,7426400
2018-03-21,15.510000228881836,15.710000038146973,15.420000076293945,15.649999618530273,12896700
2018-03-22,15.520000457763672,15.539999961853027,15.399999618530273,15.4399995803833,10591500
2018-03-23,15.680000305175781,15.710000038146973,15.579999923706055,15.579999923706055,9556200
2018-03-26,15.729999542236328,15.819999694824219,15.710000038146973,15.720000267028809,8509300
2018-03-27,15.619999885559082,15.630000114440918,15.520000457763672,15.569999694824219,9363400
2018-03-28,15.430000305175781,15.430000305175781,15.319999694824219,15.359999656677246,10915100
2018-03-29,15.3100004196167,15.430000305175781,15.300000190734863,15.40999984741211,6888300
2018-04-02,15.619999885559082,15.720000267028809,15.579999923706055,15.649999618530273,9473100
2018-04-03,15.510000228881836,15.529999732971191,15.40999984741211,15.460000038146973,5832800
2018-04-04,15.380000114440918,15.449999809265137,15.319999694824219,15.380000114440918,8229100
2018-04-05,15.279999732971191,15.479999542236328,15.270000457763672,15.449999809265137,6121500
2018-04-06,15.520000457763672,15.550000190734863,15.390000343322754,15.430000305175781,6906700
2018-04-09,15.470000267028809,15.600000381469727,15.430000305175781,15.5600004196167,6558300
2018-04-10,15.65999984741211,15.6899995803833,15.569999694824219,15.619999885559082,7250900
2018-04-11,15.670000076293945,15.899999618530273,15.649999618530273,15.6899995803833,13825000
2018-04-12,15.579999923706055,15.59000015258789,15.5,15.520000457763672,7487100
2018-04-13,15.640000343322754,15.729999542236328,15.640000343322754,15.680000305175781,6159000
2018-04-16,15.770000457763672,15.8100004196167,15.6899995803833,15.720000267028809,5231200
2018-04-17,15.720000267028809,15.829999923706055,15.6899995803833,15.800000190734863,6926400
2018-04-18,16.149999618530273,16.260000228881836,16.09000015258789,16.18000030517578,19800200
2018-04-19,16.270000457763672,16.350000381469727,16.100000381469727,16.260000228881836,17017000
2018-04-20,16.149999618530273,16.219999313354492,16.110000610351562,16.1299991607666,8050500
2018-04-23,15.789999961853027,15.8100004196167,15.630000114440918,15.670000076293945,15510900
2018-04-24,15.6899995803833,15.789999961853027,15.670000076293945,15.760000228881836,7465500
2018-04-25,15.619999885559082,15.640000343322754,15.550000190734863,15.609999656677246,6278600
2018-04-26,15.630000114440918,15.640000343322754,15.470000267028809,15.579999923706055,8415300
2018-04-27,15.539999961853027,15.59000015258789,15.489999771118164,15.569999694824219,5690900
2018-04-30,15.3100004196167,15.5,15.260000228881836,15.380000114440918,13944300
2018-05-01,15.300000190734863,15.319999694824219,15.119999885559082,15.239999771118164,14157600
2018-05-02,15.4399995803833,15.569999694824219,15.380000114440918,15.420000076293945,10561200
2018-05-03,15.5600004196167,15.59000015258789,15.4399995803833,15.460000038146973,6541700
2018-05-04,15.430000305175781,15.550000190734863,15.40999984741211,15.539999961853027,4829700
2018-05-07,15.5,15.550000190734863,15.470000267028809,15.520000457763672,3331600
2018-05-08,15.489999771118164,15.5600004196167,15.359999656677246,15.510000228881836,9529700
2018-05-09,15.550000190734863,15.649999618530273,15.520000457763672,15.529999732971191,6852100
2018-05-10,15.729999542236328,15.779999732971191,15.680000305175781,15.739999771118164,8470600
2018-05-11,15.829999923706055,15.850000381469727,15.680000305175781,15.699999809265137,6681200
2018-05-14,15.680000305175781,15.710000038146973,15.539999961853027,15.5600004196167,7360100
2018-05-15,15.319999694824219,15.359999656677246,15.260000228881836,15.329999923706055,10317400
2018-05-16,15.350000381469727,15.470000267028809,15.319999694824219,15.40999984741211,7638200
2018-05-17,15.5,15.529999732971191,15.460000038146973,15.470000267028809,4987300
2018-05-18,15.430000305175781,15.510000228881836,15.420000076293945,15.479999542236328,3883000
2018-05-21,15.529999732971191,15.5600004196167,15.460000038146973,15.539999961853027,4405100
2018-05-22,15.65999984741211,15.6899995803833,15.550000190734863,15.579999923706055,5562600
2018-05-23,15.399999618530273,15.529999732971191,15.369999885559082,15.5,7300100
2018-05-24,15.609999656677246,15.720000267028809,15.59000015258789,15.6899995803833,7046000
2018-05-25,15.649999618530273,15.670000076293945,15.520000457763672,15.529999732971191,5169600
2018-05-29,15.420000076293945,15.510000228881836,15.390000343322754,15.4399995803833,9718200
2018-05-30,15.479999542236328,15.59000015258789,15.470000267028809,15.550000190734863,4684300
2018-05-31,15.529999732971191,15.600000381469727,15.449999809265137,15.460000038146973,5554400
2018-06-01,15.460000038146973,15.539999961853027,15.40999984741211,15.4399995803833,6197200
2018-06-04,15.529999732971191,15.5600004196167,15.4399995803833,15.449999809265137,3993300
2018-06-05,15.470000267028809,15.569999694824219,15.4399995803833,15.520000457763672,6568400
2018-06-06,15.699999809265137,15.760000228881836,15.649999618530273,15.699999809265137,8717300
2018-06-07,15.819999694824219,15.90999984741211,15.680000305175781,15.720000267028809,8920000
2018-06-08,15.819999694824219,15.829999923706055,15.720000267028809,15.779999732971191,4128900
2018-06-11,15.880000114440918,15.960000038146973,15.880000114440918,15.9399995803833,10123500
2018-06-12,15.880000114440918,15.960000038146973,15.829999923706055,15.869999885559082,6500900
2018-06-13,15.970000267028809,16.110000610351562,15.829999923706055,16.079999923706055,12232500
2018-06-14,16.15999984741211,16.280000686645508,16.139999389648438,16.170000076293945,13476500
2018-06-15,15.960000038146973,15.960000038146973,15.489999771118164,15.600000381469727,24728300
2018-06-18,15.5600004196167,15.59000015258789,15.449999809265137,15.510000228881836,8991600
2018-06-19,15.369999885559082,15.420000076293945,15.329999923706055,15.359999656677246,10823300
2018-06-20,15.359999656677246,15.390000343322754,15.3100004196167,15.34000015258789,7787300
2018-06-21,15.369999885559082,15.399999618530273,15.3100004196167,15.359999656677246,7075700
2018-06-22,15.420000076293945,15.520000457763672,15.380000114440918,15.5,7685700
2018-06-25,15.390000343322754,15.399999618530273,15.329999923706055,15.369999885559082,5508700
2018-06-26,15.329999923706055,15.369999885559082,15.289999961853027,15.329999923706055,6086000
2018-06-27,15.239999771118164,15.3100004196167,15.029999732971191,15.119999885559082,12641200
2018-06-28,15.100000381469727,15.109999656677246,14.989999771118164,15.069999694824219,8801000
2018-06-29,15.079999923706055,15.220000267028809,15.039999961853027,15.149999618530273,7990000
2018-07-02,14.960000038146973,15.0,14.84000015258789,14.90999984741211,9148800
2018-07-03,15.050000190734863,15.100000381469727,15.029999732971191,15.029999732971191,4606000
2018-07-05,15.069999694824219,15.149999618530273,15.039999961853027,15.100000381469727,7141100
2018-07-06,15.0600004196167,15.100000381469727,15.029999732971191,15.079999923706055,4791300
2018-07-09,15.210000038146973,15.25,15.130000114440918,15.170000076293945,6847500
2018-07-10,15.140000343322754,15.15999984741211,15.079999923706055,15.119999885559082,4298000
2018-07-11,14.979999542236328,15.0,14.850000381469727,14.859999656677246,10390800
2018-07-12,14.979999542236328,15.0600004196167,14.9399995803833,15.0,6969000
2018-07-13,14.880000114440918,14.949999809265137,14.819999694824219,14.880000114440918,8575500
2018-07-16,14.850000381469727,14.880000114440918,14.8100004196167,14.850000381469727,4576500
2018-07-17,14.680000305175781,14.760000228881836,14.619999885559082,14.670000076293945,18090700
2018-07-18,14.550000190734863,14.65999984741211,14.5,14.630000114440918,8067500
2018-07-19,14.359999656677246,14.550000190734863,14.350000381469727,14.420000076293945,16130700
2018-07-20,14.520000457763672,14.619999885559082,14.489999771118164,14.59000015258789,10571800
2018-07-23,14.520000457763672,14.539999961853027,14.430000305175781,14.470000267028809,6381600
2018-07-24,14.59000015258789,14.680000305175781,14.539999961853027,14.579999923706055,7540200
2018-07-25,14.680000305175781,14.699999809265137,14.600000381469727,14.680000305175781,7227800
2018-07-26,14.569999694824219,14.640000343322754,14.479999542236328,14.489999771118164,8336100
2018-07-27,14.5600004196167,14.619999885559082,14.539999961853027,14.569999694824219,5958200
2018-07-30,14.5600004196167,14.630000114440918,14.550000190734863,14.579999923706055,3655800
2018-07-31,14.579999923706055,14.6899995803833,14.529999732971191,14.609999656677246,6939100
2018-08-01,14.550000190734863,14.5600004196167,14.470000267028809,14.479999542236328,5023800
2018-08-02,14.479999542236328,14.510000228881836,14.380000114440918,14.430000305175781,8213900
2018-08-03,14.529999732971191,14.640000343322754,14.479999542236328,14.5,7564700
2018-08-06,14.430000305175781,14.449999809265137,14.380000114440918,14.399999618530273,3546000
2018-08-07,14.5,14.5,14.430000305175781,14.430000305175781,4175600
2018-08-08,14.489999771118164,14.529999732971191,14.430000305175781,14.5,5084900
2018-08-09,14.529999732971191,14.59000015258789,14.5,14.520000457763672,4021400
2018-08-10,14.420000076293945,14.510000228881836,14.380000114440918,14.40999984741211,6275400
2018-08-13,14.350000381469727,14.350000381469727,14.09000015258789,14.100000381469727,12229400
2018-08-14,14.140000343322754,14.210000038146973,14.109999656677246,14.170000076293945,5688600
2018-08-15,13.880000114440918,13.880000114440918,13.510000228881836,13.569999694824219,25279400
2018-08-16,13.789999961853027,13.949999809265137,13.770000457763672,13.770000457763672,12662800
2018-08-17,13.819999694824219,13.9399995803833,13.75,13.920000076293945,7177900
2018-08-20,13.859999656677246,13.899999618530273,13.779999732971191,13.880000114440918,6988000
2018-08-21,13.890000343322754,13.920000076293945,13.850000381469727,13.890000343322754,4004600
2018-08-22,13.890000343322754,13.90999984741211,13.819999694824219,13.880000114440918,5324500
2018-08-23,13.739999771118164,13.779999732971191,13.619999885559082,13.649999618530273,6917500
2018-08-24,13.850000381469727,13.989999771118164,13.829999923706055,13.920000076293945,8723600
2018-08-27,13.930000305175781,14.029999732971191,13.930000305175781,13.989999771118164,11768800
2018-08-28,14.020000457763672,14.050000190734863,13.789999961853027,13.84000015258789,10736800
2018-08-29,13.880000114440918,13.90999984741211,13.819999694824219,13.869999885559082,7312200
2018-08-30,13.770000457763672,13.770000457763672,13.649999618530273,13.699999809265137,9431000
2018-08-31,13.680000305175781,13.739999771118164,13.619999885559082,13.649999618530273,6536400
2018-09-04,13.229999542236328,13.329999923706055,13.170000076293945,13.3100004196167,15857200
2018-09-05,13.369999885559082,13.390000343322754,13.319999694824219,13.350000381469727,6813100
2018-09-06,13.359999656677246,13.4399995803833,13.270000457763672,13.3100004196167,9360100
2018-09-07,13.319999694824219,13.40999984741211,13.270000457763672,13.319999694824219,7207200
2018-09-10,13.369999885559082,13.380000114440918,13.289999961853027,13.3100004196167,4393500
2018-09-11,13.210000038146973,13.3100004196167,13.109999656677246,13.279999732971191,8083200
2018-09-12,13.25,13.430000305175781,13.229999542236328,13.390000343322754,9092600
2018-09-13,13.449999809265137,13.5,13.329999923706055,13.350000381469727,10771000
2018-09-14,13.350000381469727,13.380000114440918,13.220000267028809,13.229999542236328,7632600
2018-09-17,13.329999923706055,13.399999618530273,13.300000190734863,13.3100004196167,6851400
2018-09-18,13.34000015258789,13.369999885559082,13.25,13.3100004196167,5837200
2018-09-19,13.369999885559082,13.489999771118164,13.34000015258789,13.399999618530273,14142000
2018-09-20,13.40999984741211,13.460000038146973,13.359999656677246,13.449999809265137,9186700
2018-09-21,13.34000015258789,13.539999961853027,13.319999694824219,13.4399995803833,11081500
2018-09-24,13.4399995803833,13.529999732971191,13.40999984741211,13.40999984741211,9673700
2018-09-25,13.569999694824219,13.6899995803833,13.569999694824219,13.59000015258789,11303700
2018-09-26,13.520000457763672,13.600000381469727,13.449999809265137,13.489999771118164,10004300
2018-09-27,13.359999656677246,13.449999809265137,13.329999923706055,13.40999984741211,6534900
2018-09-28,13.630000114440918,13.84000015258789,13.619999885559082,13.729999542236328,15282500
2018-10-01,13.529999732971191,13.649999618530273,13.510000228881836,13.619999885559082,9288000
2018-10-02,13.899999618530273,14.020000457763672,13.760000228881836,13.789999961853027,20937700
2018-10-03,13.84000015258789,13.890000343322754,13.739999771118164,13.779999732971191,8549200
2018-10-04,13.850000381469727,13.869999885559082,13.65999984741211,13.710000038146973,9243500
2018-10-05,13.8100004196167,13.829999923706055,13.699999809265137,13.75,7016000
2018-10-08,13.460000038146973,13.529999732971191,13.399999618530273,13.529999732971191,9290300
2018-10-09,13.479999542236328,13.550000190734863,13.40999984741211,13.529999732971191,6392900
2018-10-10,13.489999771118164,13.5,13.390000343322754,13.449999809265137,8632800
2018-10-11,13.59000015258789,13.75,13.5600004196167,13.670000076293945,15833000
2018-10-12,13.779999732971191,13.8100004196167,13.670000076293945,13.739999771118164,8082000
2018-10-15,13.829999923706055,13.880000114440918,13.770000457763672,13.800000190734863,6605800
2018-10-16,13.90999984741211,13.930000305175781,13.760000228881836,13.779999732971191,7548800
2018-10-17,13.789999961853027,13.850000381469727,13.720000267028809,13.739999771118164,7074500
2018-10-18,13.699999809265137,13.779999732971191,13.649999618530273,13.699999809265137,6018300
2018-10-19,13.800000190734863,13.829999923706055,13.720000267028809,13.739999771118164,4864500
2018-10-22,13.6899995803833,13.699999809265137,13.640000343322754,13.680000305175781,4819900
2018-10-23,13.890000343322754,13.920000076293945,13.819999694824219,13.829999923706055,8088400
2018-10-24,13.850000381469727,13.880000114440918,13.760000228881836,13.789999961853027,6600700
2018-10-25,13.770000457763672,13.789999961853027,13.710000038146973,13.739999771118164,6665100
2018-10-26,13.800000190734863,13.880000114440918,13.770000457763672,13.8100004196167,7874600
2018-10-29,13.800000190734863,13.800000190734863,13.529999732971191,13.59000015258789,9774000
2018-10-30,13.569999694824219,13.630000114440918,13.5600004196167,13.609999656677246,5980400
2018-10-31,13.4399995803833,13.470000267028809,13.390000343322754,13.40999984741211,9383800
2018-11-01,13.720000267028809,13.920000076293945,13.6899995803833,13.829999923706055,11926200
2018-11-02,13.90999984741211,14.010000228881836,13.819999694824219,13.859999656677246,9784100
2018-11-05,13.770000457763672,13.829999923706055,13.720000267028809,13.760000228881836,5178600
2018-11-06,13.710000038146973,13.729999542236328,13.609999656677246,13.649999618530273,5159700
2018-11-07,13.75,13.770000457763672,13.670000076293945,13.670000076293945,4207800
2018-11-08,13.5600004196167,13.619999885559082,13.510000228881836,13.5600004196167,5517700
2018-11-09,13.369999885559082,13.369999885559082,13.25,13.319999694824219,12229900
2018-11-12,13.220000267028809,13.220000267028809,13.149999618530273,13.170000076293945,6019000
2018-11-13,13.15999984741211,13.239999771118164,13.109999656677246,13.149999618530273,10762200
2018-11-14,13.15999984741211,13.34000015258789,13.140000343322754,13.279999732971191,11375200
2018-11-15,13.3100004196167,13.479999542236328,13.300000190734863,13.420000076293945,7407400
2018-11-16,13.520000457763672,13.550000190734863,13.470000267028809,13.529999732971191,8750900
2018-11-19,13.529999732971191,13.569999694824219,13.489999771118164,13.550000190734863,6232000
2018-11-20,13.529999732971191,13.539999961853027,13.359999656677246,13.449999809265137,6923900
2018-11-21,13.579999923706055,13.670000076293945,13.579999923706055,13.600000381469727,5733300
2018-11-23,13.430000305175781,13.449999809265137,13.399999618530273,13.420000076293945,3310600
2018-11-26,13.430000305175781,13.460000038146973,13.359999656677246,13.390000343322754,5100000
2018-11-27,13.399999618530273,13.420000076293945,13.229999542236328,13.289999961853027,7165200
2018-11-28,13.3100004196167,13.529999732971191,13.260000228881836,13.430000305175781,8932300
2018-11-29,13.470000267028809,13.520000457763672,13.399999618530273,13.430000305175781,6868200
2018-11-30,13.300000190734863,13.319999694824219,13.199999809265137,13.319999694824219,7261100
2018-12-03,13.630000114440918,13.649999618530273,13.479999542236328,13.489999771118164,11951200
2018-12-04,13.739999771118164,13.770000457763672,13.619999885559082,13.619999885559082,10209800
2018-12-06,13.539999961853027,13.609999656677246,13.520000457763672,13.600000381469727,6372500
2018-12-07,13.640000343322754,13.760000228881836,13.630000114440918,13.729999542236328,8447800
2018-12-10,13.630000114440918,13.710000038146973,13.600000381469727,13.649999618530273,6420800
2018-12-11,13.760000228881836,13.819999694824219,13.630000114440918,13.65999984741211,6799500
2018-12-12,13.800000190734863,13.890000343322754,13.789999961853027,13.819999694824219,7022100
2018-12-13,13.84000015258789,13.880000114440918,13.800000190734863,13.859999656677246,4870500
2018-12-14,13.619999885559082,13.739999771118164,13.600000381469727,13.699999809265137,8673700
2018-12-17,13.710000038146973,13.8100004196167,13.680000305175781,13.770000457763672,6517300
2018-12-18,13.75,13.819999694824219,13.720000267028809,13.75,6808500
2018-12-19,13.8100004196167,13.930000305175781,13.649999618530273,13.6899995803833,16736200
2018-12-20,13.880000114440918,13.9399995803833,13.800000190734863,13.850000381469727,13577600
2018-12-21,13.819999694824219,13.84000015258789,13.710000038146973,13.739999771118164,7224400
2018-12-24,13.789999961853027,13.90999984741211,13.789999961853027,13.869999885559082,6303900
2018-12-26,14.100000381469727,14.239999771118164,14.050000190734863,14.109999656677246,15133000
2018-12-27,14.25,14.34000015258789,14.210000038146973,14.300000190734863,13958600
2018-12-28,14.399999618530273,14.449999809265137,14.329999923706055,14.420000076293945,11445300
2018-12-31,14.420000076293945,14.5600004196167,14.40999984741211,14.520000457763672,10897200
2019-01-02,14.460000038146973,14.65999984741211,14.449999809265137,14.5600004196167,12310400
2019-01-03,14.6899995803833,14.789999961853027,14.630000114440918,14.75,12933200
2019-01-04,14.729999542236328,14.789999961853027,14.630000114440918,14.729999542236328,17854300
2019-01-07,14.760000228881836,14.779999732971191,14.65999984741211,14.670000076293945,7432300
2019-01-08,14.649999618530273,14.729999542236328,14.640000343322754,14.6899995803833,6776400
2019-01-09,14.680000305175781,14.8100004196167,14.65999984741211,14.779999732971191,11011300
2019-01-10,14.680000305175781,14.720000267028809,14.59000015258789,14.600000381469727,8700300
2019-01-11,14.619999885559082,14.699999809265137,14.600000381469727,14.640000343322754,4941900
2019-01-14,14.670000076293945,14.699999809265137,14.619999885559082,14.65999984741211,4370100
2019-01-15,14.710000038146973,14.739999771118164,14.59000015258789,14.600000381469727,15520800
2019-01-16,14.649999618530273,14.6899995803833,14.609999656677246,14.630000114440918,6583500
2019-01-17,14.550000190734863,14.600000381469727,14.510000228881836,14.569999694824219,7610100
2019-01-18,14.449999809265137,14.5,14.369999885559082,14.369999885559082,9390900
2019-01-22,14.329999923706055,14.40999984741211,14.300000190734863,14.390000343322754,8544400
2019-01-23,14.350000381469727,14.430000305175781,14.319999694824219,14.420000076293945,5687200
2019-01-24,14.399999618530273,14.420000076293945,14.329999923706055,14.359999656677246,3809100
2019-01-25,14.579999923706055,14.760000228881836,14.579999923706055,14.739999771118164,10686800
2019-01-28,14.65999984741211,14.800000190734863,14.649999618530273,14.789999961853027,7751300
2019-01-29,14.880000114440918,14.90999984741211,14.84000015258789,14.880000114440918,6481700
2019-01-30,14.920000076293945,15.119999885559082,14.880000114440918,15.050000190734863,12468900
2019-01-31,15.170000076293945,15.1899995803833,15.029999732971191,15.050000190734863,8510800
2019-02-01,15.050000190734863,15.079999923706055,14.90999984741211,14.920000076293945,6654200
2019-02-04,14.829999923706055,14.930000305175781,14.819999694824219,14.880000114440918,5917700
2019-02-05,14.90999984741211,14.930000305175781,14.84000015258789,14.869999885559082,5944400
2019-02-06,14.850000381469727,14.859999656677246,14.670000076293945,14.680000305175781,7820600
2019-02-07,14.699999809265137,14.779999732971191,14.6899995803833,14.770000457763672,7336300
2019-02-08,14.789999961853027,14.869999885559082,14.760000228881836,14.829999923706055,5287500
2019-02-11,14.720000267028809,14.800000190734863,14.710000038146973,14.720000267028809,3485500
2019-02-12,14.75,14.760000228881836,14.699999809265137,14.729999542236328,4314000
2019-02-13,14.739999771118164,14.84000015258789,14.579999923706055,14.59000015258789,7914500
2019-02-14,14.569999694824219,14.670000076293945,14.550000190734863,14.649999618530273,6544000
2019-02-15,14.699999809265137,14.829999923706055,14.630000114440918,14.819999694824219,6509700
2019-02-19,14.84000015258789,15.020000457763672,14.84000015258789,15.020000457763672,7941300
2019-02-20,15.069999694824219,15.210000038146973,15.029999732971191,15.069999694824219,9502300
2019-02-21,14.949999809265137,14.970000267028809,14.829999923706055,14.829999923706055,7577900
2019-02-22,14.920000076293945,14.989999771118164,14.899999618530273,14.949999809265137,4114000
2019-02-25,14.970000267028809,14.989999771118164,14.859999656677246,14.899999618530273,5508200
2019-02-26,14.9399995803833,14.949999809265137,14.829999923706055,14.9399995803833,4878700
2019-02-27,14.869999885559082,14.869999885559082,14.729999542236328,14.75,6797800
2019-02-28,14.75,14.75,14.609999656677246,14.630000114440918,5919700
2019-03-01,14.489999771118164,14.550000190734863,14.199999809265137,14.199999809265137,17580500
2019-03-04,14.15999984741211,14.1899995803833,14.119999885559082,14.149999618530273,9028900
2019-03-05,14.149999618530273,14.210000038146973,14.109999656677246,14.199999809265137,7148400
2019-03-06,14.170000076293945,14.170000076293945,14.109999656677246,14.149999618530273,6302700
2019-03-07,14.069999694824219,14.140000343322754,14.050000190734863,14.09000015258789,6009600
2019-03-08,14.319999694824219,14.420000076293945,14.300000190734863,14.40999984741211,8970900
2019-03-11,14.359999656677246,14.369999885559082,14.260000228881836,14.369999885559082,6610200
2019-03-12,14.460000038146973,14.510000228881836,14.40999984741211,14.479999542236328,7795500
2019-03-13,14.510000228881836,14.550000190734863,14.479999542236328,14.510000228881836,4718600
2019-03-14,14.25,14.270000457763672,14.199999809265137,14.239999771118164,7676200
2019-03-15,14.390000343322754,14.430000305175781,14.329999923706055,14.329999923706055,5630100
2019-03-18,14.40999984741211,14.470000267028809,14.359999656677246,14.390000343322754,4620400
2019-03-19,14.460000038146973,14.479999542236328,14.390000343322754,14.399999618530273,4290600
2019-03-20,14.449999809265137,14.59000015258789,14.319999694824219,14.539999961853027,13562700
2019-03-21,14.5600004196167,14.5600004196167,14.420000076293945,14.5,8086100
2019-03-22,14.449999809265137,14.489999771118164,14.40999984741211,14.449999809265137,4447000
2019-03-25,14.539999961853027,14.609999656677246,14.520000457763672,14.5600004196167,7324600
2019-03-26,14.539999961853027,14.539999961853027,14.430000305175781,14.470000267028809,4877600
2019-03-27,14.420000076293945,14.4399995803833,14.3100004196167,14.319999694824219,8431500
2019-03-28,14.170000076293945,14.170000076293945,14.039999961853027,14.069999694824219,15698100
2019-03-29,14.239999771118164,14.25,14.170000076293945,14.180000305175781,8460300
2019-04-01,14.239999771118164,14.25,14.140000343322754,14.149999618530273,7036700
2019-04-02,14.069999694824219,14.170000076293945,14.050000190734863,14.15999984741211,5549900
2019-04-03,14.100000381469727,14.220000267028809,14.100000381469727,14.199999809265137,7056000
2019-04-04,14.020000457763672,14.229999542236328,13.970000267028809,14.220000267028809,12111900
2019-04-05,14.210000038146973,14.239999771118164,14.130000114440918,14.170000076293945,6309000
2019-04-08,14.300000190734863,14.3100004196167,14.25,14.3100004196167,7111000
2019-04-09,14.350000381469727,14.350000381469727,14.260000228881836,14.279999732971191,5532200
2019-04-10,14.25,14.34000015258789,14.25,14.279999732971191,4843400
2019-04-11,14.119999885559082,14.170000076293945,13.970000267028809,14.020000457763672,13575400
2019-04-12,14.09000015258789,14.170000076293945,14.039999961853027,14.050000190734863,7310300
2019-04-15,13.960000038146973,14.100000381469727,13.920000076293945,14.0600004196167,10212400
2019-04-16,13.989999771118164,14.079999923706055,13.970000267028809,14.069999694824219,11775600
2019-04-17,14.100000381469727,14.109999656677246,13.989999771118164,14.050000190734863,6225500
2019-04-18,14.029999732971191,14.079999923706055,14.029999732971191,14.0600004196167,5079900
2019-04-22,14.079999923706055,14.100000381469727,14.039999961853027,14.079999923706055,5204700
2019-04-23,13.859999656677246,13.930000305175781,13.829999923706055,13.90999984741211,7054100
2019-04-24,13.920000076293945,14.050000190734863,13.920000076293945,14.0,4857000
2019-04-25,14.020000457763672,14.079999923706055,13.979999542236328,14.0,4324500
2019-04-26,14.09000015258789,14.140000343322754,14.039999961853027,14.100000381469727,6323600
2019-04-29,14.010000228881836,14.010000228881836,13.949999809265137,13.989999771118164,3615300
2019-04-30,13.9399995803833,14.039999961853027,13.90999984741211,14.020000457763672,6561500
2019-05-01,13.890000343322754,13.930000305175781,13.6899995803833,13.75,21701200
2019-05-02,13.720000267028809,13.75,13.649999618530273,13.710000038146973,6896100
2019-05-03,13.869999885559082,14.029999732971191,13.859999656677246,13.960000038146973,11477000
2019-05-06,13.869999885559082,13.989999771118164,13.859999656677246,13.979999542236328,5917700
2019-05-07,13.949999809265137,13.979999542236328,13.920000076293945,13.979999542236328,4725300
2019-05-08,13.960000038146973,13.979999542236328,13.890000343322754,13.890000343322754,4686900
2019-05-09,13.779999732971191,13.880000114440918,13.770000457763672,13.829999923706055,4295000
2019-05-10,13.829999923706055,13.869999885559082,13.8100004196167,13.84000015258789,3084100
2019-05-13,13.859999656677246,13.869999885559082,13.800000190734863,13.84000015258789,5973300
2019-05-14,13.869999885559082,13.920000076293945,13.829999923706055,13.859999656677246,7100100
2019-05-15,13.880000114440918,13.890000343322754,13.829999923706055,13.850000381469727,5351000
2019-05-16,13.8100004196167,13.819999694824219,13.600000381469727,13.649999618530273,11341600
2019-05-17,13.529999732971191,13.539999961853027,13.489999771118164,13.520000457763672,7504700
2019-05-20,13.520000457763672,13.569999694824219,13.5,13.550000190734863,4386500
2019-05-21,13.510000228881836,13.5600004196167,13.470000267028809,13.529999732971191,3969700
2019-05-22,13.550000190734863,13.579999923706055,13.520000457763672,13.539999961853027,4528100
2019-05-23,13.609999656677246,13.720000267028809,13.600000381469727,13.680000305175781,6396000
2019-05-24,13.65999984741211,13.670000076293945,13.609999656677246,13.649999618530273,3010600
2019-05-28,13.449999809265137,13.460000038146973,13.390000343322754,13.460000038146973,9200700
2019-05-29,13.550000190734863,13.569999694824219,13.489999771118164,13.520000457763672,5309000
2019-05-30,13.550000190734863,13.65999984741211,13.529999732971191,13.600000381469727,4695300
2019-05-31,13.609999656677246,13.760000228881836,13.600000381469727,13.649999618530273,8236000
2019-06-03,13.770000457763672,13.899999618530273,13.75,13.869999885559082,13206800
2019-06-04,13.829999923706055,13.920000076293945,13.789999961853027,13.890000343322754,9326000
2019-06-05,14.010000228881836,14.029999732971191,13.829999923706055,13.880000114440918,16061100
2019-06-06,14.0,14.010000228881836,13.920000076293945,13.920000076293945,7343800
2019-06-07,14.0600004196167,14.199999809265137,14.039999961853027,14.0600004196167,15937400
2019-06-10,13.829999923706055,13.850000381469727,13.720000267028809,13.779999732971191,11276100
2019-06-11,13.779999732971191,13.869999885559082,13.770000457763672,13.8100004196167,5760700
2019-06-12,13.84000015258789,13.899999618530273,13.819999694824219,13.84000015258789,5578300
2019-06-13,13.880000114440918,13.989999771118164,13.859999656677246,13.960000038146973,6789200
2019-06-14,14.010000228881836,14.050000190734863,13.850000381469727,13.90999984741211,9711100
2019-06-17,13.970000267028809,13.970000267028809,13.880000114440918,13.899999618530273,3905800
2019-06-18,14.010000228881836,14.140000343322754,13.9399995803833,14.050000190734863,12976700
2019-06-19,14.020000457763672,14.170000076293945,14.0,14.170000076293945,13454000
2019-06-20,14.390000343322754,14.539999961853027,14.350000381469727,14.449999809265137,21668700
2019-06-21,14.359999656677246,14.399999618530273,14.25,14.359999656677246,12708800
2019-06-24,14.350000381469727,14.489999771118164,14.350000381469727,14.460000038146973,14157600
2019-06-25,14.430000305175781,14.510000228881836,14.300000190734863,14.380000114440918,24459400
2019-06-26,14.3100004196167,14.380000114440918,14.260000228881836,14.319999694824219,9171200
2019-06-27,14.220000267028809,14.289999961853027,14.199999809265137,14.279999732971191,10633600
2019-06-28,14.279999732971191,14.359999656677246,14.25,14.329999923706055,15532400
2019-07-01,14.239999771118164,14.329999923706055,14.170000076293945,14.180000305175781,10278000
2019-07-02,14.140000343322754,14.319999694824219,14.119999885559082,14.289999961853027,13887100
2019-07-03,14.34000015258789,14.359999656677246,14.289999961853027,14.319999694824219,8250800
2019-07-05,14.09000015258789,14.100000381469727,13.949999809265137,14.0600004196167,17275100
2019-07-08,14.119999885559082,14.130000114440918,14.039999961853027,14.050000190734863,9461900
2019-07-09,14.09000015258789,14.170000076293945,14.050000190734863,14.140000343322754,8468400
2019-07-10,14.270000457763672,14.289999961853027,14.149999618530273,14.260000228881836,14062800
2019-07-11,14.229999542236328,14.279999732971191,14.140000343322754,14.170000076293945,8932500
2019-07-12,14.180000305175781,14.289999961853027,14.140000343322754,14.260000228881836,7983500
2019-07-15,14.289999961853027,14.430000305175781,14.279999732971191,14.420000076293945,17348900
2019-07-16,14.510000228881836,14.699999809265137,14.5,14.539999961853027,39105500
2019-07-17,14.75,14.979999542236328,14.739999771118164,14.9399995803833,27911800
2019-07-18,15.069999694824219,15.319999694824219,15.010000228881836,15.289999961853027,38277100
2019-07-19,15.399999618530273,15.539999961853027,15.029999732971191,15.170000076293945,41873600
2019-07-22,15.300000190734863,15.390000343322754,15.279999732971191,15.350000381469727,18109200
2019-07-23,15.40999984741211,15.489999771118164,15.329999923706055,15.34000015258789,23827100
2019-07-24,15.539999961853027,15.59000015258789,15.479999542236328,15.520000457763672,15739900
2019-07-25,15.470000267028809,15.479999542236328,15.270000457763672,15.359999656677246,19998700
2019-07-26,15.420000076293945,15.430000305175781,15.289999961853027,15.3100004196167,10282900
2019-07-29,15.359999656677246,15.430000305175781,15.300000190734863,15.399999618530273,10652800
2019-07-30,15.449999809265137,15.550000190734863,15.390000343322754,15.5,9505400
2019-07-31,15.390000343322754,15.430000305175781,15.15999984741211,15.210000038146973,28741400
2019-08-01,15.0,15.34000015258789,14.979999542236328,15.34000015258789,28690700
2019-08-02,15.09000015258789,15.270000457763672,15.079999923706055,15.1899995803833,20157500
2019-08-05,15.369999885559082,15.489999771118164,15.220000267028809,15.329999923706055,31227100
2019-08-06,15.399999618530273,15.430000305175781,15.319999694824219,15.380000114440918,12926200
2019-08-07,15.850000381469727,16.149999618530273,15.829999923706055,15.970000267028809,49867900
2019-08-08,15.779999732971191,15.989999771118164,15.739999771118164,15.890000343322754,23338200
2019-08-09,15.850000381469727,15.970000267028809,15.779999732971191,15.890000343322754,14846700
2019-08-12,15.859999656677246,16.06999969482422,15.84000015258789,15.979999542236328,20240600
2019-08-13,16.18000030517578,16.190000534057617,15.470000267028809,15.869999885559082,37868000
2019-08-14,16.1200008392334,16.219999313354492,15.979999542236328,16.079999923706055,36647600
2019-08-15,16.1299991607666,16.18000030517578,16.059999465942383,16.1299991607666,17036100
2019-08-16,16.100000381469727,16.139999389648438,15.970000267028809,16.020000457763672,16397500
2019-08-19,15.869999885559082,15.9399995803833,15.779999732971191,15.789999961853027,14617900
2019-08-20,15.90999984741211,16.09000015258789,15.90999984741211,16.049999237060547,12223200
2019-08-21,15.989999771118164,16.100000381469727,15.949999809265137,16.049999237060547,12414200
2019-08-22,15.979999542236328,16.049999237060547,15.949999809265137,15.970000267028809,7001000
2019-08-23,16.040000915527344,16.360000610351562,15.979999542236328,16.350000381469727,25967100
2019-08-26,16.5,16.6299991607666,16.450000762939453,16.520000457763672,22948400
2019-08-27,16.84000015258789,17.040000915527344,16.770000457763672,17.030000686645508,38834200
2019-08-28,17.149999618530273,17.25,17.010000228881836,17.170000076293945,30866900
2019-08-29,17.360000610351562,17.40999984741211,16.8799991607666,17.06999969482422,52495100
2019-08-30,17.09000015258789,17.260000228881836,17.0,17.149999618530273,28392700
2019-09-03,17.59000015258789,17.940000534057617,17.520000457763672,17.889999389648438,40436900
2019-09-04,18.079999923706055,18.350000381469727,18.049999237060547,18.34000015258789,34319900
2019-09-05,17.979999542236328,17.979999542236328,17.290000915527344,17.40999984741211,53305900
2019-09-06,17.489999771118164,17.59000015258789,16.799999237060547,16.8700008392334,68358100
2019-09-09,16.93000030517578,17.010000228881836,16.799999237060547,16.829999923706055,26030000
2019-09-10,16.959999084472656,17.010000228881836,16.850000381469727,16.850000381469727,22611900
2019-09-11,16.799999237060547,16.979999542236328,16.790000915527344,16.950000762939453,16979400
2019-09-12,16.979999542236328,17.110000610351562,16.850000381469727,16.920000076293945,29348700
2019-09-13,16.899999618530273,16.940000534057617,16.280000686645508,16.309999465942383,42317000
2019-09-16,16.709999084472656,16.84000015258789,16.600000381469727,16.739999771118164,21190000
2019-09-17,16.729999542236328,16.920000076293945,16.65999984741211,16.860000610351562,12763400
2019-09-18,16.75,16.84000015258789,16.3799991607666,16.549999237060547,28967300
2019-09-19,16.719999313354492,16.75,16.610000610351562,16.6200008392334,10522200
2019-09-20,16.649999618530273,16.799999237060547,16.610000610351562,16.799999237060547,14256300
2019-09-23,17.290000915527344,17.510000228881836,17.260000228881836,17.510000228881836,24136900
2019-09-24,17.200000762939453,17.459999084472656,17.06999969482422,17.440000534057617,27612500
2019-09-25,17.290000915527344,17.350000381469727,16.670000076293945,16.709999084472656,29406000
2019-09-26,16.760000228881836,16.889999389648438,16.6299991607666,16.670000076293945,20319100
2019-09-27,16.260000228881836,16.489999771118164,16.190000534057617,16.360000610351562,25234800
2019-09-30,16.030000686645508,16.100000381469727,15.829999923706055,15.920000076293945,29218300
2019-10-01,15.960000038146973,16.209999084472656,15.90999984741211,16.149999618530273,23278100
2019-10-02,16.329999923706055,16.540000915527344,16.270000457763672,16.43000030517578,21300800
2019-10-03,16.3799991607666,16.649999618530273,16.3700008392334,16.43000030517578,24412700
2019-10-04,16.299999237060547,16.459999084472656,16.25,16.40999984741211,17200800
2019-10-07,16.3799991607666,16.459999084472656,16.280000686645508,16.299999237060547,8379500
2019-10-08,16.600000381469727,16.65999984741211,16.489999771118164,16.610000610351562,19817200
2019-10-09,16.68000030517578,16.68000030517578,16.540000915527344,16.600000381469727,15428500
2019-10-10,16.469999313354492,16.489999771118164,16.290000915527344,16.3700008392334,15056500
2019-10-11,16.3799991607666,16.420000076293945,16.209999084472656,16.3700008392334,28111900
2019-10-14,16.43000030517578,16.549999237060547,16.399999618530273,16.489999771118164,10405900
2019-10-15,16.389999389648438,16.389999389648438,16.209999084472656,16.270000457763672,19735000
2019-10-16,16.25,16.290000915527344,16.149999618530273,16.260000228881836,15305800
2019-10-17,16.399999618530273,16.5,16.360000610351562,16.399999618530273,14232300
2019-10-18,16.3799991607666,16.450000762939453,16.350000381469727,16.40999984741211,15861600
2019-10-21,16.649999618530273,16.68000030517578,16.3799991607666,16.40999984741211,17748700
2019-10-22,16.399999618530273,16.459999084472656,16.290000915527344,16.3700008392334,12066000
2019-10-23,16.43000030517578,16.469999313354492,16.3799991607666,16.389999389648438,8500100
2019-10-24,16.610000610351562,16.690000534057617,16.56999969482422,16.649999618530273,14917400
2019-10-25,17.079999923706055,17.110000610351562,16.68000030517578,16.889999389648438,25824800
2019-10-28,16.799999237060547,16.809999465942383,16.6200008392334,16.68000030517578,13873300
2019-10-29,16.530000686645508,16.739999771118164,16.5,16.649999618530273,13722400
2019-10-30,16.68000030517578,16.729999542236328,16.440000534057617,16.729999542236328,15563700
2019-10-31,16.860000610351562,17.0,16.809999465942383,16.920000076293945,15539200
2019-11-01,16.860000610351562,16.93000030517578,16.81999969482422,16.920000076293945,13063200
2019-11-04,16.940000534057617,16.969999313354492,16.790000915527344,16.850000381469727,12990100
2019-11-05,16.59000015258789,16.6299991607666,16.389999389648438,16.440000534057617,22623300
2019-11-06,16.43000030517578,16.5,16.389999389648438,16.469999313354492,11238000
2019-11-07,16.440000534057617,16.459999084472656,15.84000015258789,16.0,31701700
2019-11-08,15.770000457763672,15.880000114440918,15.699999809265137,15.699999809265137,20152000
2019-11-11,15.739999771118164,15.800000190734863,15.569999694824219,15.75,14980600
2019-11-12,15.6899995803833,15.729999542236328,15.550000190734863,15.720000267028809,13814100
2019-11-13,15.819999694824219,15.899999618530273,15.760000228881836,15.829999923706055,12072600
2019-11-14,15.869999885559082,15.970000267028809,15.770000457763672,15.899999618530273,9138200
2019-11-15,15.8100004196167,15.899999618530273,15.789999961853027,15.850000381469727,9714200
2019-11-18,15.880000114440918,15.9399995803833,15.84000015258789,15.920000076293945,7973100
2019-11-19,15.880000114440918,16.059999465942383,15.869999885559082,16.020000457763672,8924100
2019-11-20,15.970000267028809,16.049999237060547,15.920000076293945,16.040000915527344,11728200
2019-11-21,16.0,16.059999465942383,15.949999809265137,15.989999771118164,8195400
2019-11-22,15.979999542236328,16.010000228881836,15.880000114440918,15.899999618530273,7817900
2019-11-25,15.8100004196167,15.890000343322754,15.770000457763672,15.779999732971191,8820900
2019-11-26,15.819999694824219,15.989999771118164,15.720000267028809,15.989999771118164,11241900
2019-11-27,15.850000381469727,15.899999618530273,15.819999694824219,15.84000015258789,14422300
2019-11-29,15.789999961853027,15.930000305175781,15.760000228881836,15.920000076293945,6371700
2019-12-02,15.800000190734863,15.869999885559082,15.770000457763672,15.800000190734863,9176400
2019-12-03,16.020000457763672,16.079999923706055,16.0,16.049999237060547,13075000
2019-12-04,15.949999809265137,15.949999809265137,15.699999809265137,15.760000228881836,15133700
2019-12-05,15.739999771118164,15.899999618530273,15.739999771118164,15.850000381469727,9086900
2019-12-06,15.609999656677246,15.609999656677246,15.4399995803833,15.479999542236328,19251900
2019-12-09,15.5,15.539999961853027,15.479999542236328,15.5,6661200
2019-12-10,15.59000015258789,15.619999885559082,15.520000457763672,15.569999694824219,5864300
2019-12-11,15.59000015258789,15.850000381469727,15.5600004196167,15.75,12812500
2019-12-12,15.960000038146973,15.960000038146973,15.670000076293945,15.850000381469727,15770000
2019-12-13,15.779999732971191,15.859999656677246,15.739999771118164,15.84000015258789,11151500
2019-12-16,15.890000343322754,15.949999809265137,15.850000381469727,15.90999984741211,9578700
2019-12-17,15.899999618530273,15.930000305175781,15.84000015258789,15.880000114440918,5861100
2019-12-18,15.819999694824219,15.899999618530273,15.819999694824219,15.899999618530273,4444100
2019-12-19,15.869999885559082,16.0,15.84000015258789,15.9399995803833,8032800
2019-12-20,16.06999969482422,16.1200008392334,15.960000038146973,16.040000915527344,11676700
2019-12-23,16.15999984741211,16.299999237060547,16.15999984741211,16.280000686645508,12807100
2019-12-24,16.459999084472656,16.610000610351562,16.450000762939453,16.579999923706055,11735300
2019-12-26,16.780000686645508,16.860000610351562,16.579999923706055,16.729999542236328,16455000
2019-12-27,16.700000762939453,16.790000915527344,16.56999969482422,16.579999923706055,12694400
2019-12-30,16.700000762939453,16.780000686645508,16.670000076293945,16.739999771118164,10850400
2019-12-31,16.770000457763672,16.809999465942383,16.639999389648438,16.68000030517578,11183800
2020-01-02,16.84000015258789,16.899999618530273,16.75,16.809999465942383,13485100
2020-01-03,16.920000076293945,16.950000762939453,16.799999237060547,16.84000015258789,13524500
2020-01-06,17.170000076293945,17.18000030517578,16.81999969482422,16.940000534057617,18059200
2020-01-07,16.979999542236328,17.209999084472656,16.93000030517578,17.170000076293945,15375800
2020-01-08,17.15999984741211,17.190000534057617,16.860000610351562,16.93000030517578,29922400
2020-01-09,16.719999313354492,16.760000228881836,16.6200008392334,16.719999313354492,14782900
2020-01-10,16.799999237060547,16.959999084472656,16.780000686645508,16.889999389648438,9397800
2020-01-13,16.84000015258789,16.850000381469727,16.729999542236328,16.780000686645508,10629200
2020-01-14,16.600000381469727,16.68000030517578,16.540000915527344,16.6200008392334,12168600
2020-01-15,16.729999542236328,16.850000381469727,16.700000762939453,16.809999465942383,10948900
2020-01-16,16.780000686645508,16.829999923706055,16.719999313354492,16.770000457763672,8376500
2020-01-17,16.829999923706055,16.889999389648438,16.739999771118164,16.81999969482422,12339200
2020-01-21,16.5,16.709999084472656,16.459999084472656,16.639999389648438,13645100
2020-01-22,16.709999084472656,16.75,16.6200008392334,16.65999984741211,7441800
2020-01-23,16.579999923706055,16.690000534057617,16.559999465942383,16.610000610351562,10803400
2020-01-24,16.690000534057617,16.950000762939453,16.68000030517578,16.90999984741211,16075000
2020-01-27,17.040000915527344,17.059999465942383,16.84000015258789,16.889999389648438,11885600
2020-01-28,16.579999923706055,16.610000610351562,16.280000686645508,16.31999969482422,27626300
2020-01-29,16.280000686645508,16.43000030517578,16.270000457763672,16.40999984741211,9593700
2020-01-30,16.729999542236328,16.850000381469727,16.59000015258789,16.68000030517578,22673800
2020-01-31,16.690000534057617,16.899999618530273,16.68000030517578,16.81999969482422,17223400
2020-02-03,16.610000610351562,16.6200008392334,16.43000030517578,16.5,17729200
2020-02-04,16.520000457763672,16.540000915527344,16.360000610351562,16.450000762939453,13522300
2020-02-05,16.450000762939453,16.479999542236328,16.389999389648438,16.459999084472656,8713900
2020-02-06,16.649999618530273,16.65999984741211,16.549999237060547,16.6299991607666,10583500
2020-02-07,16.610000610351562,16.639999389648438,16.469999313354492,16.540000915527344,11066400
2020-02-10,16.59000015258789,16.65999984741211,16.540000915527344,16.610000610351562,7382700
2020-02-11,16.540000915527344,16.549999237060547,16.399999618530273,16.479999542236328,10832400
2020-02-12,16.350000381469727,16.399999618530273,16.299999237060547,16.329999923706055,10358700
2020-02-13,16.530000686645508,16.549999237060547,16.450000762939453,16.459999084472656,7589200
2020-02-14,16.610000610351562,16.6200008392334,16.540000915527344,16.559999465942383,8611200
2020-02-18,16.780000686645508,17.020000457763672,16.729999542236328,17.010000228881836,18474100
2020-02-19,17.040000915527344,17.239999771118164,16.989999771118164,17.229999542236328,16491200
2020-02-20,17.09000015258789,17.200000762939453,17.06999969482422,17.139999389648438,13454300
2020-02-21,17.270000457763672,17.40999984741211,17.239999771118164,17.280000686645508,18315900
2020-02-24,17.559999465942383,17.690000534057617,17.299999237060547,17.399999618530273,29339000
2020-02-25,17.1299991607666,17.200000762939453,16.670000076293945,16.709999084472656,42614700
2020-02-26,16.700000762939453,16.81999969482422,16.600000381469727,16.68000030517578,22335000
2020-02-27,16.790000915527344,16.84000015258789,16.450000762939453,16.469999313354492,40098600
2020-02-28,15.890000343322754,15.890000343322754,15.279999732971191,15.529999732971191,68662300
2020-03-02,15.609999656677246,15.710000038146973,15.529999732971191,15.5600004196167,29297900
2020-03-03,15.729999542236328,16.309999465942383,15.699999809265137,16.020000457763672,51453100
2020-03-04,16.010000228881836,16.110000610351562,15.9399995803833,16.09000015258789,15904600
2020-03-05,16.1200008392334,16.299999237060547,16.100000381469727,16.299999237060547,16084000
2020-03-06,16.239999771118164,16.260000228881836,15.890000343322754,16.18000030517578,27540500
2020-03-09,15.779999732971191,15.949999809265137,15.630000114440918,15.880000114440918,34389000
2020-03-10,15.880000114440918,15.890000343322754,15.6899995803833,15.729999542236328,26387300
2020-03-11,15.800000190734863,15.859999656677246,15.550000190734863,15.630000114440918,26548100
2020-03-12,15.0,15.130000114440918,14.479999542236328,14.619999885559082,60548700
2020-03-13,14.670000076293945,14.6899995803833,13.470000267028809,13.6899995803833,66736000
2020-03-16,11.829999923706055,12.40999984741211,11.680000305175781,12.0,56056800
2020-03-17,11.640000343322754,12.380000114440918,11.520000457763672,11.880000114440918,55691200
2020-03-18,11.4399995803833,11.619999885559082,10.859999656677246,11.210000038146973,63234600
2020-03-19,11.34000015258789,11.4399995803833,11.039999961853027,11.319999694824219,52642200
2020-03-20,11.720000267028809,11.930000305175781,11.520000457763672,11.619999885559082,41231800
2020-03-23,11.970000267028809,12.390000343322754,11.869999885559082,12.3100004196167,47133100
2020-03-24,13.229999542236328,13.380000114440918,12.869999885559082,13.289999961853027,41209400
2020-03-25,13.260000228881836,13.649999618530273,13.1899995803833,13.510000228881836,40503400
2020-03-26,13.59000015258789,13.710000038146973,13.350000381469727,13.529999732971191,35076400
2020-03-27,13.510000228881836,13.529999732971191,13.289999961853027,13.4399995803833,19555600
2020-03-30,13.0600004196167,13.270000457763672,12.880000114440918,13.15999984741211,26617500
2020-03-31,13.119999885559082,13.319999694824219,12.949999809265137,13.050000190734863,23214800
2020-04-01,13.0,13.140000343322754,12.869999885559082,13.020000457763672,17824200
2020-04-02,13.420000076293945,13.59000015258789,13.350000381469727,13.529999732971191,20635400
2020-04-03,13.479999542236328,13.539999961853027,13.329999923706055,13.460000038146973,15810600
2020-04-06,13.569999694824219,14.09000015258789,13.470000267028809,14.029999732971191,33922500
2020-04-07,14.210000038146973,14.229999542236328,13.869999885559082,13.989999771118164,22812200
2020-04-08,14.029999732971191,14.079999923706055,13.869999885559082,13.9399995803833,14213700
2020-04-09,14.3100004196167,14.520000457763672,14.1899995803833,14.34000015258789,30312900
2020-04-13,14.1899995803833,14.489999771118164,14.130000114440918,14.399999618530273,19793700
2020-04-14,14.579999923706055,14.800000190734863,14.460000038146973,14.649999618530273,25722500
2020-04-15,14.489999771118164,14.5,14.25,14.489999771118164,18239700
2020-04-16,14.369999885559082,14.510000228881836,14.180000305175781,14.510000228881836,19663900
2020-04-17,14.270000457763672,14.3100004196167,14.069999694824219,14.149999618530273,17462400
2020-04-20,14.199999809265137,14.399999618530273,14.1899995803833,14.260000228881836,18226800
2020-04-21,13.65999984741211,13.920000076293945,13.550000190734863,13.880000114440918,24274300
2020-04-22,14.010000228881836,14.140000343322754,13.930000305175781,14.09000015258789,19255100
2020-04-23,14.25,14.40999984741211,14.09000015258789,14.210000038146973,21764500
2020-04-24,14.279999732971191,14.329999923706055,14.010000228881836,14.210000038146973,15127500
2020-04-27,14.210000038146973,14.229999542236328,14.010000228881836,14.210000038146973,11423500
2020-04-28,14.1899995803833,14.1899995803833,13.970000267028809,14.100000381469727,11221300
2020-04-29,14.180000305175781,14.359999656677246,14.069999694824219,14.279999732971191,16889500
2020-04-30,14.069999694824219,14.170000076293945,13.760000228881836,13.979999542236328,26829100
2020-05-01,13.899999618530273,14.020000457763672,13.75,13.920000076293945,16724400
2020-05-04,13.8100004196167,13.880000114440918,13.729999542236328,13.770000457763672,17912800
2020-05-05,13.920000076293945,14.029999732971191,13.819999694824219,13.930000305175781,16678400
2020-05-06,13.949999809265137,14.0,13.880000114440918,13.920000076293945,10596000
2020-05-07,14.0600004196167,14.399999618530273,14.029999732971191,14.260000228881836,37394800
2020-05-08,14.359999656677246,14.600000381469727,14.350000381469727,14.4399995803833,31528200
2020-05-11,14.5,14.520000457763672,14.3100004196167,14.4399995803833,18529400
2020-05-12,14.510000228881836,14.579999923706055,14.390000343322754,14.420000076293945,19816600
2020-05-13,14.449999809265137,14.569999694824219,14.380000114440918,14.550000190734863,19797900
2020-05-14,14.489999771118164,14.829999923706055,14.470000267028809,14.8100004196167,33095800
2020-05-15,15.420000076293945,15.609999656677246,15.239999771118164,15.510000228881836,54736200
2020-05-18,15.949999809265137,16.040000915527344,15.739999771118164,15.789999961853027,48078100
2020-05-19,16.149999618530273,16.31999969482422,16.079999923706055,16.170000076293945,48516900
2020-05-20,16.270000457763672,16.450000762939453,16.209999084472656,16.360000610351562,39047900
2020-05-21,16.1299991607666,16.149999618530273,15.710000038146973,15.960000038146973,37580300
2020-05-22,15.960000038146973,16.09000015258789,15.920000076293945,16.040000915527344,25203400
2020-05-26,16.280000686645508,16.280000686645508,15.859999656677246,15.970000267028809,30607200
2020-05-27,15.75,16.200000762939453,15.720000267028809,16.149999618530273,36109000
2020-05-28,16.239999771118164,16.34000015258789,16.100000381469727,16.190000534057617,30242900
2020-05-29,16.549999237060547,16.700000762939453,16.489999771118164,16.65999984741211,42236400
2020-06-01,16.860000610351562,17.100000381469727,16.829999923706055,17.100000381469727,31234900
2020-06-02,17.059999465942383,17.06999969482422,16.56999969482422,16.84000015258789,32202600
2020-06-03,16.5,16.559999465942383,16.270000457763672,16.479999542236328,36302900
2020-06-04,16.540000915527344,16.639999389648438,16.360000610351562,16.540000915527344,20272500
2020-06-05,16.18000030517578,16.229999542236328,16.040000915527344,16.200000762939453,27360400
2020-06-08,16.350000381469727,16.600000381469727,16.270000457763672,16.59000015258789,25594800
2020-06-09,16.43000030517578,16.56999969482422,16.360000610351562,16.420000076293945,18582700
2020-06-10,16.700000762939453,16.959999084472656,16.360000610351562,16.959999084472656,40557000
2020-06-11,16.75,16.8799991607666,16.280000686645508,16.440000534057617,41000100
2020-06-12,16.440000534057617,16.549999237060547,16.209999084472656,16.280000686645508,31220600
2020-06-15,15.869999885559082,16.280000686645508,15.789999961853027,16.229999542236328,28946300
2020-06-16,16.200000762939453,16.3799991607666,16.18000030517578,16.260000228881836,23368000
2020-06-17,16.34000015258789,16.40999984741211,16.25,16.329999923706055,13485700
2020-06-18,16.200000762939453,16.260000228881836,16.1200008392334,16.209999084472656,15444900
2020-06-19,16.43000030517578,16.600000381469727,16.360000610351562,16.489999771118164,26968800
2020-06-22,16.719999313354492,16.809999465942383,16.459999084472656,16.5,26625400
2020-06-23,16.729999542236328,16.770000457763672,16.639999389648438,16.760000228881836,25742500
2020-06-24,16.360000610351562,16.6200008392334,16.239999771118164,16.280000686645508,25976500
2020-06-25,16.5,16.610000610351562,16.40999984741211,16.59000015258789,16699800
2020-06-26,16.489999771118164,16.739999771118164,16.290000915527344,16.6299991607666,26029200
2020-06-29,16.579999923706055,16.65999984741211,16.489999771118164,16.649999618530273,13861900
2020-06-30,16.649999618530273,17.010000228881836,16.649999618530273,17.010000228881836,37872900
2020-07-01,17.010000228881836,17.030000686645508,16.610000610351562,16.81999969482422,36577100
2020-07-02,16.700000762939453,16.889999389648438,16.670000076293945,16.709999084472656,18564100
2020-07-06,17.079999923706055,17.15999984741211,16.950000762939453,17.049999237060547,24977600
2020-07-07,16.93000030517578,17.1200008392334,16.920000076293945,17.010000228881836,25945200
2020-07-08,17.329999923706055,17.489999771118164,17.299999237060547,17.489999771118164,37782400
2020-07-09,17.700000762939453,17.739999771118164,17.219999313354492,17.3799991607666,40376200
2020-07-10,17.489999771118164,17.530000686645508,17.299999237060547,17.43000030517578,20454500
2020-07-13,17.989999771118164,18.079999923706055,17.709999084472656,17.729999542236328,49876300
2020-07-14,17.709999084472656,18.0,17.670000076293945,17.969999313354492,35495200
2020-07-15,17.889999389648438,18.170000076293945,17.829999923706055,18.170000076293945,36148500
2020-07-16,17.979999542236328,18.059999465942383,17.780000686645508,17.780000686645508,29567000
2020-07-17,17.979999542236328,18.06999969482422,17.889999389648438,18.010000228881836,34200100
2020-07-20,18.360000610351562,18.56999969482422,18.229999542236328,18.530000686645508,41717100
2020-07-21,19.520000457763672,19.8799991607666,19.420000076293945,19.670000076293945,75095800
2020-07-22,20.649999618530273,21.450000762939453,20.510000228881836,21.440000534057617,125780300
2020-07-23,21.100000381469727,21.510000228881836,20.719999313354492,21.030000686645508,95257100
2020-07-24,21.34000015258789,21.360000610351562,20.93000030517578,21.209999084472656,49831700
2020-07-27,22.559999465942383,22.850000381469727,22.420000076293945,22.829999923706055,94894600
2020-07-28,22.309999465942383,22.969999313354492,22.06999969482422,22.770000457763672,94721800
2020-07-29,22.68000030517578,23.25,21.709999084472656,22.56999969482422,83963400
2020-07-30,21.700000762939453,22.010000228881836,21.399999618530273,21.760000228881836,60066500
2020-07-31,22.209999084472656,22.670000076293945,22.110000610351562,22.649999618530273,49107700
2020-08-03,22.59000015258789,22.780000686645508,22.3799991607666,22.739999771118164,40947500
2020-08-04,22.700000762939453,24.25,22.6200008392334,24.25,75735400
2020-08-05,25.1200008392334,25.280000686645508,24.610000610351562,25.049999237060547,92505800
2020-08-06,26.309999465942383,26.899999618530273,25.8799991607666,26.8799991607666,108854600
2020-08-07,26.280000686645508,26.3799991607666,25.479999542236328,26.190000534057617,123705200
2020-08-10,26.59000015258789,27.389999389648438,26.56999969482422,27.0,81732500
2020-08-11,25.229999542236328,25.520000457763672,23.059999465942383,23.329999923706055,165630300
2020-08-12,24.149999618530273,24.420000076293945,23.389999389648438,23.420000076293945,80515000
2020-08-13,24.649999618530273,25.809999465942383,24.56999969482422,25.450000762939453,95485000
2020-08-14,25.110000610351562,25.229999542236328,23.979999542236328,24.579999923706055,73263600
2020-08-17,25.479999542236328,25.670000076293945,25.239999771118164,25.6200008392334,49360400
2020-08-18,26.420000076293945,26.489999771118164,25.229999542236328,25.8799991607666,58275800
2020-08-19,25.940000534057617,26.049999237060547,24.700000762939453,24.8799991607666,72926400
2020-08-20,24.93000030517578,25.639999389648438,24.8799991607666,25.610000610351562,43984000
2020-08-21,24.8700008392334,25.020000457763672,24.420000076293945,24.899999618530273,55295500
2020-08-24,25.079999923706055,25.100000381469727,24.520000457763672,24.600000381469727,37090400
2020-08-25,24.729999542236328,24.770000457763672,24.260000228881836,24.760000228881836,34800100
2020-08-26,24.6299991607666,25.56999969482422,24.610000610351562,25.56999969482422,55145500
2020-08-27,25.889999389648438,25.899999618530273,24.68000030517578,25.15999984741211,63820700
2020-08-28,25.610000610351562,25.809999465942383,25.469999313354492,25.610000610351562,35855800
2020-08-31,26.040000915527344,26.420000076293945,25.950000762939453,26.229999542236328,36721100
2020-09-01,26.729999542236328,26.75,25.670000076293945,26.139999389648438,48967200
2020-09-02,25.719999313354492,25.729999542236328,25.200000762939453,25.549999237060547,43041000
2020-09-03,25.389999389648438,25.510000228881836,24.639999389648438,24.739999771118164,64081600
2020-09-04,24.850000381469727,25.139999389648438,24.469999313354492,25.059999465942383,48439300
2020-09-08,24.440000534057617,25.09000015258789,24.049999237060547,24.75,44508500
2020-09-09,24.979999542236328,25.25,24.8799991607666,25.18000030517578,28197200
2020-09-10,25.530000686645508,25.56999969482422,24.84000015258789,24.860000610351562,47518600
2020-09-11,25.030000686645508,25.170000076293945,24.729999542236328,24.899999618530273,27839300
2020-09-14,25.1299991607666,25.420000076293945,25.1299991607666,25.290000915527344,26044300
2020-09-15,25.440000534057617,25.5,25.139999389648438,25.229999542236328,26323700
2020-09-16,25.459999084472656,25.540000915527344,25.0,25.229999542236328,36289000
2020-09-17,24.649999618530273,25.239999771118164,24.510000228881836,25.229999542236328,28618600
2020-09-18,24.979999542236328,25.260000228881836,24.920000076293945,24.93000030517578,23915500
2020-09-21,24.200000762939453,24.34000015258789,22.059999465942383,23.030000686645508,99141400
2020-09-22,22.809999465942383,22.979999542236328,22.459999084472656,22.790000915527344,32002300
2020-09-23,21.93000030517578,22.06999969482422,21.020000457763672,21.170000076293945,98246400
2020-09-24,20.579999923706055,21.729999542236328,20.450000762939453,21.559999465942383,72093000
2020-09-25,21.15999984741211,21.540000915527344,21.110000610351562,21.299999237060547,34913100
2020-09-28,21.729999542236328,22.079999923706055,21.5,22.020000457763672,31756800
2020-09-29,22.239999771118164,22.709999084472656,22.170000076293945,22.5,33327200
2020-09-30,22.270000457763672,22.3799991607666,21.530000686645508,21.639999389648438,43717700
2020-10-01,22.010000228881836,22.5,21.760000228881836,22.09000015258789,35290700
2020-10-02,22.25,22.520000457763672,22.040000915527344,22.1299991607666,25735100
2020-10-05,22.31999969482422,22.809999465942383,22.299999237060547,22.6200008392334,22288100
2020-10-06,22.6200008392334,22.729999542236328,21.6200008392334,21.729999542236328,31902000
2020-10-07,21.979999542236328,22.31999969482422,21.889999389648438,22.09000015258789,18967300
2020-10-08,22.389999389648438,22.530000686645508,22.010000228881836,22.18000030517578,20342200
2020-10-09,22.799999237060547,23.420000076293945,22.770000457763672,23.40999984741211,39187400
2020-10-12,23.34000015258789,23.5,23.059999465942383,23.329999923706055,25221700
2020-10-13,22.700000762939453,22.700000762939453,22.270000457763672,22.489999771118164,42797000
2020-10-14,22.799999237060547,22.920000076293945,22.469999313354492,22.540000915527344,26307900
2020-10-15,22.049999237060547,22.6200008392334,22.0,22.59000015258789,24000900
2020-10-16,22.760000228881836,22.809999465942383,22.420000076293945,22.420000076293945,19144100
2020-10-19,23.040000915527344,23.06999969482422,22.520000457763672,22.579999923706055,25444600
2020-10-20,22.860000610351562,23.190000534057617,22.809999465942383,23.020000457763672,26084700
2020-10-21,23.309999465942383,23.530000686645508,23.170000076293945,23.290000915527344,23803600
2020-10-22,23.049999237060547,23.09000015258789,22.670000076293945,22.959999084472656,19961800
2020-10-23,23.020000457763672,23.030000686645508,22.700000762939453,22.940000534057617,18614000
2020-10-26,22.65999984741211,22.809999465942383,22.520000457763672,22.610000610351562,17609200
2020-10-27,22.610000610351562,22.799999237060547,22.510000228881836,22.729999542236328,15354700
2020-10-28,21.81999969482422,21.8799991607666,21.420000076293945,21.780000686645508,38142200
2020-10-29,21.290000915527344,21.940000534057617,21.270000457763672,21.709999084472656,23123500
2020-10-30,22.040000915527344,22.1200008392334,21.780000686645508,21.989999771118164,22088900
2020-11-02,22.270000457763672,22.440000534057617,22.09000015258789,22.40999984741211,18599000
2020-11-03,22.6299991607666,22.649999618530273,22.3799991607666,22.440000534057617,18196000
2020-11-04,22.350000381469727,22.5,22.100000381469727,22.239999771118164,31130600
2020-11-05,23.020000457763672,23.65999984741211,23.0,23.610000610351562,57395800
2020-11-06,23.920000076293945,23.959999084472656,23.479999542236328,23.790000915527344,32804500
2020-11-09,22.780000686645508,22.790000915527344,21.920000076293945,22.5,70212000
2020-11-10,22.6200008392334,22.780000686645508,22.399999618530273,22.43000030517578,25237900
2020-11-11,22.229999542236328,22.579999923706055,22.200000762939453,22.520000457763672,17925600
2020-11-12,22.540000915527344,22.700000762939453,22.5,22.549999237060547,14122400
2020-11-13,23.040000915527344,23.09000015258789,22.8799991607666,22.899999618530273,15632800
2020-11-16,22.8700008392334,23.100000381469727,22.81999969482422,23.020000457763672,19862900
2020-11-17,22.850000381469727,22.899999618530273,22.649999618530273,22.739999771118164,15381500
2020-11-18,22.719999313354492,22.979999542236328,22.540000915527344,22.549999237060547,16177200
2020-11-19,22.1200008392334,22.450000762939453,22.079999923706055,22.420000076293945,14985300
2020-11-20,22.709999084472656,22.809999465942383,22.469999313354492,22.489999771118164,15523500
2020-11-23,22.360000610351562,22.3700008392334,21.780000686645508,21.93000030517578,30528400
2020-11-24,21.5,21.690000534057617,21.40999984741211,21.6299991607666,31397000
2020-11-25,21.719999313354492,21.850000381469727,21.639999389648438,21.719999313354492,13571300
2020-11-27,20.950000762939453,21.170000076293945,20.90999984741211,21.049999237060547,19804400
2020-11-30,20.670000076293945,21.09000015258789,20.600000381469727,21.049999237060547,20580000
2020-12-01,21.93000030517578,22.3700008392334,21.850000381469727,22.299999237060547,32621000
2020-12-02,22.100000381469727,22.389999389648438,21.979999542236328,22.329999923706055,19383700
2020-12-03,22.34000015258789,22.440000534057617,22.06999969482422,22.43000030517578,18680400
2020-12-04,22.40999984741211,22.59000015258789,22.25,22.479999542236328,20904000
2020-12-07,22.260000228881836,23.040000915527344,22.25,22.81999969482422,28112500
2020-12-08,22.920000076293945,23.1200008392334,22.729999542236328,22.81999969482422,16554600
2020-12-09,22.540000915527344,22.56999969482422,21.93000030517578,22.229999542236328,31349900
2020-12-10,22.3799991607666,22.579999923706055,22.190000534057617,22.31999969482422,13565700
2020-12-11,22.229999542236328,22.43000030517578,22.190000534057617,22.260000228881836,10762000
2020-12-14,22.350000381469727,22.530000686645508,22.1200008392334,22.15999984741211,16111100
2020-12-15,22.65999984741211,22.829999923706055,22.600000381469727,22.799999237060547,17245200
2020-12-16,23.219999313354492,23.649999618530273,22.959999084472656,23.6200008392334,45978800
2020-12-17,24.09000015258789,24.270000457763672,23.950000762939453,24.149999618530273,39546200
2020-12-18,24.020000457763672,24.1299991607666,23.8700008392334,23.959999084472656,29676300
2020-12-21,24.1200008392334,24.5,24.100000381469727,24.3799991607666,44728900
2020-12-22,24.020000457763672,24.1299991607666,23.309999465942383,23.43000030517578,41845300
2020-12-23,23.700000762939453,23.979999542236328,23.68000030517578,23.799999237060547,24702500
2020-12-24,23.719999313354492,24.030000686645508,23.68000030517578,23.959999084472656,10558600
2020-12-28,24.670000076293945,24.84000015258789,24.3700008392334,24.43000030517578,29575600
2020-12-29,24.360000610351562,24.530000686645508,24.110000610351562,24.389999389648438,23871500
2020-12-30,24.420000076293945,24.770000457763672,24.3700008392334,24.760000228881836,18836200
2020-12-31,24.610000610351562,24.729999542236328,24.3700008392334,24.56999969482422,24639700
2021-01-04,25.540000915527344,25.610000610351562,24.8700008392334,25.350000381469727,54026000
2021-01-05,25.459999084472656,25.739999771118164,25.280000686645508,25.670000076293945,32882000
2021-01-06,25.34000015258789,25.399999618530273,24.719999313354492,25.34000015258789,54978700
2021-01-07,25.219999313354492,25.3700008392334,25.049999237060547,25.260000228881836,27335800
2021-01-08,24.729999542236328,24.760000228881836,22.739999771118164,23.510000228881836,107226800
2021-01-11,22.950000762939453,23.489999771118164,22.920000076293945,23.209999084472656,42339700
2021-01-12,23.549999237060547,23.829999923706055,23.3799991607666,23.719999313354492,28423100
2021-01-13,23.579999923706055,23.739999771118164,23.3799991607666,23.440000534057617,23619500
2021-01-14,23.610000610351562,24.06999969482422,23.59000015258789,23.709999084472656,35838300
2021-01-15,23.170000076293945,23.360000610351562,22.84000015258789,22.950000762939453,41576400
2021-01-19,23.479999542236328,23.520000457763672,23.219999313354492,23.3799991607666,26077100
2021-01-20,23.649999618530273,24.049999237060547,23.6200008392334,24.010000228881836,26653500
2021-01-21,24.010000228881836,24.209999084472656,23.84000015258789,24.149999618530273,19571500
2021-01-22,23.520000457763672,23.780000686645508,23.3799991607666,23.65999984741211,19320600
2021-01-25,23.84000015258789,23.889999389648438,23.3700008392334,23.549999237060547,22030500
2021-01-26,23.649999618530273,23.829999923706055,23.549999237060547,23.649999618530273,13923900
2021-01-27,23.34000015258789,23.6200008392334,22.940000534057617,23.420000076293945,36774400
2021-01-28,24.530000686645508,25.100000381469727,23.829999923706055,24.719999313354492,152066900
2021-01-29,25.309999465942383,25.479999542236328,24.780000686645508,24.989999771118164,113552000
2021-02-01,27.760000228881836,27.979999542236328,26.100000381469727,26.760000228881836,280615000
2021-02-02,25.540000915527344,25.549999237060547,24.40999984741211,24.540000915527344,124327400
2021-02-03,25.0,25.100000381469727,24.790000915527344,24.93000030517578,54593300
2021-02-04,24.3799991607666,24.540000915527344,24.059999465942383,24.479999542236328,51529200
2021-02-05,24.739999771118164,25.139999389648438,24.649999618530273,24.950000762939453,33704000
2021-02-08,25.510000228881836,25.6299991607666,25.3700008392334,25.389999389648438,40683200
2021-02-09,25.559999465942383,25.6200008392334,25.139999389648438,25.280000686645508,31182500
2021-02-10,25.440000534057617,25.459999084472656,24.90999984741211,25.06999969482422,36120100
2021-02-11,25.260000228881836,25.34000015258789,24.90999984741211,25.09000015258789,29925500
2021-02-12,25.1299991607666,25.489999771118164,25.049999237060547,25.309999465942383,24872400
2021-02-16,25.15999984741211,25.700000762939453,25.049999237060547,25.260000228881836,45946600
2021-02-17,25.15999984741211,25.440000534057617,24.93000030517578,25.399999618530273,32220600
2021-02-18,25.229999542236328,25.3799991607666,24.950000762939453,25.059999465942383,22250900
2021-02-19,25.420000076293945,25.6200008392334,25.200000762939453,25.260000228881836,39603400
2021-02-22,25.489999771118164,26.280000686645508,25.43000030517578,26.270000457763672,55307700
2021-02-23,25.829999923706055,25.850000381469727,25.290000915527344,25.709999084472656,40191400
2021-02-24,25.479999542236328,25.969999313354492,25.3700008392334,25.940000534057617,24093100
2021-02-25,25.809999465942383,26.020000457763672,25.399999618530273,25.399999618530273,38674000
2021-02-26,25.0,25.010000228881836,24.270000457763672,24.65999984741211,54587100
2021-03-01,24.959999084472656,25.040000915527344,24.549999237060547,24.600000381469727,35637500
2021-03-02,24.5,24.989999771118164,24.440000534057617,24.799999237060547,29101900
2021-03-03,24.309999465942383,24.610000610351562,23.989999771118164,24.280000686645508,41733400
2021-03-04,24.110000610351562,24.43000030517578,23.270000457763672,23.559999465942383,63992600
2021-03-05,23.59000015258789,23.59000015258789,23.049999237060547,23.360000610351562,30560500
2021-03-08,23.43000030517578,23.56999969482422,23.280000686645508,23.31999969482422,18703100
2021-03-09,24.040000915527344,24.270000457763672,24.010000228881836,24.049999237060547,29024000
2021-03-10,24.18000030517578,24.350000381469727,24.030000686645508,24.31999969482422,20388800
2021-03-11,24.18000030517578,24.329999923706055,23.979999542236328,24.25,23587800
2021-03-12,23.639999389648438,24.079999923706055,23.56999969482422,24.030000686645508,23409800
2021-03-15,24.270000457763672,24.40999984741211,24.1299991607666,24.329999923706055,21915600
2021-03-16,24.06999969482422,24.280000686645508,23.979999542236328,24.100000381469727,19951200
2021-03-17,24.1200008392334,24.6299991607666,24.040000915527344,24.420000076293945,45692600
2021-03-18,24.0,24.469999313354492,23.989999771118164,24.100000381469727,40297600
2021-03-19,24.260000228881836,24.3799991607666,24.1200008392334,24.309999465942383,22871500
2021-03-22,23.790000915527344,23.959999084472656,23.709999084472656,23.940000534057617,23781000
2021-03-23,23.489999771118164,23.540000915527344,23.209999084472656,23.219999313354492,28806800
2021-03-24,23.469999313354492,23.510000228881836,23.219999313354492,23.239999771118164,18289600
2021-03-25,23.079999923706055,23.3799991607666,23.030000686645508,23.290000915527344,29613100
2021-03-26,23.200000762939453,23.309999465942383,23.09000015258789,23.229999542236328,14587600
2021-03-29,23.09000015258789,23.139999389648438,22.700000762939453,22.90999984741211,27664900
2021-03-30,22.440000534057617,22.489999771118164,22.1299991607666,22.260000228881836,31973600
2021-03-31,22.309999465942383,22.760000228881836,22.260000228881836,22.700000762939453,24331300
2021-04-01,22.8700008392334,23.149999618530273,22.799999237060547,23.149999618530273,21555400
2021-04-05,23.040000915527344,23.200000762939453,22.889999389648438,23.09000015258789,13959600
2021-04-06,23.280000686645508,23.479999542236328,23.25,23.34000015258789,18963100
2021-04-07,23.25,23.469999313354492,23.200000762939453,23.329999923706055,12932700
2021-04-08,23.68000030517578,23.780000686645508,23.579999923706055,23.6200008392334,16756100
2021-04-09,23.290000915527344,23.489999771118164,23.25,23.40999984741211,15692800
2021-04-12,23.280000686645508,23.31999969482422,22.93000030517578,23.040000915527344,22788400
2021-04-13,23.510000228881836,23.65999984741211,23.469999313354492,23.510000228881836,18876600
2021-04-14,23.43000030517578,23.649999618530273,23.43000030517578,23.59000015258789,11107100
2021-04-15,23.780000686645508,24.1299991607666,23.760000228881836,24.030000686645508,29376600
2021-04-16,24.200000762939453,24.219999313354492,24.059999465942383,24.09000015258789,20854500
2021-04-19,23.93000030517578,24.049999237060547,23.790000915527344,23.979999542236328,16333300
2021-04-20,23.899999618530273,24.219999313354492,23.899999618530273,23.959999084472656,20911600
2021-04-21,24.149999618530273,24.739999771118164,24.1200008392334,24.700000762939453,32992900
2021-04-22,24.43000030517578,24.469999313354492,24.110000610351562,24.209999084472656,25916400
2021-04-23,24.329999923706055,24.389999389648438,23.979999542236328,24.139999389648438,18439900
2021-04-26,24.329999923706055,24.329999923706055,24.18000030517578,24.299999237060547,11054500
2021-04-27,24.450000762939453,24.530000686645508,24.350000381469727,24.389999389648438,12866200
2021-04-28,24.100000381469727,24.399999618530273,23.969999313354492,24.399999618530273,20534500
2021-04-29,24.219999313354492,24.270000457763672,23.860000610351562,24.25,23251500
2021-04-30,24.209999084472656,24.270000457763672,23.950000762939453,24.010000228881836,16806800
2021-05-03,24.610000610351562,25.049999237060547,24.510000228881836,24.959999084472656,36331500
2021-05-04,25.0,25.15999984741211,24.209999084472656,24.56999969482422,37719400
2021-05-05,24.5,24.600000381469727,24.469999313354492,24.56999969482422,7161100
2021-05-06,24.899999618530273,25.479999542236328,24.899999618530273,25.3700008392334,32473600
2021-05-07,25.280000686645508,25.5,25.170000076293945,25.469999313354492,25364400
2021-05-10,25.799999237060547,25.8700008392334,25.260000228881836,25.350000381469727,28424200
2021-05-11,25.229999542236328,25.670000076293945,25.190000534057617,25.670000076293945,23444100
2021-05-12,25.399999618530273,25.56999969482422,25.049999237060547,25.09000015258789,35338100
2021-05-13,24.969999313354492,25.190000534057617,24.920000076293945,25.15999984741211,25131000
2021-05-14,25.389999389648438,25.5,25.290000915527344,25.459999084472656,22955700
2021-05-17,25.559999465942383,26.25,25.549999237060547,26.190000534057617,41874700
2021-05-18,26.3700008392334,26.389999389648438,25.979999542236328,26.149999618530273,28338900
2021-05-19,25.690000534057617,26.200000762939453,25.489999771118164,25.729999542236328,43585700
2021-05-20,25.809999465942383,25.979999542236328,25.649999618530273,25.790000915527344,20364600
2021-05-21,25.979999542236328,25.989999771118164,25.229999542236328,25.530000686645508,31146300
2021-05-24,25.729999542236328,25.889999389648438,25.649999618530273,25.75,15601800
2021-05-25,25.530000686645508,26.010000228881836,25.510000228881836,25.989999771118164,24282100
2021-05-26,25.8700008392334,25.959999084472656,25.600000381469727,25.670000076293945,23720300
2021-05-27,25.670000076293945,25.8700008392334,25.530000686645508,25.850000381469727,18584800
2021-05-28,25.6299991607666,25.950000762939453,25.6200008392334,25.899999618530273,22529800
2021-06-01,26.3799991607666,26.43000030517578,25.829999923706055,25.84000015258789,26118400
2021-06-02,25.959999084472656,26.149999618530273,25.889999389648438,26.149999618530273,14522800
2021-06-03,25.440000534057617,25.489999771118164,25.06999969482422,25.459999084472656,31455700
2021-06-04,25.719999313354492,25.829999923706055,25.700000762939453,25.780000686645508,19065400
2021-06-07,25.799999237060547,25.93000030517578,25.719999313354492,25.899999618530273,17188700
2021-06-08,25.719999313354492,25.799999237060547,25.510000228881836,25.610000610351562,23460100
2021-06-09,25.829999923706055,25.969999313354492,25.719999313354492,25.780000686645508,21620900
2021-06-10,25.739999771118164,26.010000228881836,25.65999984741211,25.969999313354492,24057200
2021-06-11,26.139999389648438,26.209999084472656,25.8700008392334,25.8700008392334,24834400
2021-06-14,25.59000015258789,25.989999771118164,25.559999465942383,25.84000015258789,22004400
2021-06-15,25.68000030517578,25.709999084472656,25.40999984741211,25.649999618530273,18546700
2021-06-16,25.719999313354492,25.809999465942383,25.25,25.260000228881836,41137100
2021-06-17,24.360000610351562,24.469999313354492,23.889999389648438,24.049999237060547,74182600
2021-06-18,24.09000015258789,24.219999313354492,23.8700008392334,23.8799991607666,34088200
2021-06-21,24.079999923706055,24.139999389648438,23.950000762939453,24.079999923706055,20624800
2021-06-22,23.959999084472656,24.0,23.84000015258789,23.850000381469727,17654500
2021-06-23,24.049999237060547,24.3799991607666,23.90999984741211,23.93000030517578,18042000
2021-06-24,24.200000762939453,24.270000457763672,23.979999542236328,24.040000915527344,20312400
2021-06-25,24.329999923706055,24.329999923706055,24.079999923706055,24.18000030517578,12456400
2021-06-28,24.229999542236328,24.309999465942383,24.15999984741211,24.209999084472656,13712200
2021-06-29,23.850000381469727,23.969999313354492,23.75,23.889999389648438,19437900
2021-06-30,23.989999771118164,24.25,23.950000762939453,24.219999313354492,19309700
2021-07-01,24.34000015258789,24.360000610351562,24.059999465942383,24.110000610351562,14288000
2021-07-02,24.479999542236328,24.6299991607666,24.299999237060547,24.549999237060547,21322000
2021-07-06,24.649999618530273,24.690000534057617,24.110000610351562,24.229999542236328,23825300
2021-07-07,24.389999389648438,24.440000534057617,24.079999923706055,24.239999771118164,24910700
2021-07-08,24.239999771118164,24.260000228881836,23.920000076293945,24.010000228881836,22355000
2021-07-09,24.06999969482422,24.290000915527344,24.049999237060547,24.190000534057617,11456600
2021-07-12,24.200000762939453,24.34000015258789,24.049999237060547,24.280000686645508,13849900
2021-07-13,24.149999618530273,24.309999465942383,24.049999237060547,24.079999923706055,16394600
2021-07-14,24.510000228881836,24.530000686645508,24.149999618530273,24.329999923706055,26679000
2021-07-15,24.3799991607666,24.440000534057617,24.280000686645508,24.3799991607666,13954900
2021-07-16,24.15999984741211,24.229999542236328,23.719999313354492,23.770000457763672,32457000
2021-07-19,23.469999313354492,23.510000228881836,23.18000030517578,23.290000915527344,36393400
2021-07-20,23.239999771118164,23.350000381469727,23.0,23.139999389648438,25553500
2021-07-21,23.190000534057617,23.459999084472656,23.18000030517578,23.420000076293945,17069000
2021-07-22,23.31999969482422,23.600000381469727,23.18000030517578,23.559999465942383,14275000
2021-07-23,23.350000381469727,23.40999984741211,23.170000076293945,23.350000381469727,13999100
2021-07-26,23.350000381469727,23.450000762939453,23.31999969482422,23.360000610351562,11047700
2021-07-27,23.299999237060547,23.309999465942383,22.690000534057617,22.959999084472656,27749000
2021-07-28,22.899999618530273,23.18000030517578,22.809999465942383,23.170000076293945,19356600
2021-07-29,23.639999389648438,23.90999984741211,23.639999389648438,23.719999313354492,28655100
2021-07-30,23.670000076293945,23.739999771118164,23.489999771118164,23.6299991607666,13908400
2021-08-02,23.469999313354492,23.670000076293945,23.469999313354492,23.530000686645508,14364300
2021-08-03,23.65999984741211,23.719999313354492,23.559999465942383,23.68000030517578,11872500
2021-08-04,24.020000457763672,24.06999969482422,23.459999084472656,23.540000915527344,23504500
2021-08-05,23.549999237060547,23.56999969482422,23.239999771118164,23.299999237060547,14401700
2021-08-06,22.670000076293945,22.690000534057617,22.420000076293945,22.520000457763672,35763900
2021-08-09,22.09000015258789,22.15999984741211,21.530000686645508,21.75,44597700
2021-08-10,21.600000381469727,21.760000228881836,21.549999237060547,21.6200008392334,17390800
2021-08-11,21.770000457763672,21.860000610351562,21.6299991607666,21.84000015258789,15281500
2021-08-12,21.6299991607666,21.6299991607666,21.31999969482422,21.5,17854300
2021-08-13,21.760000228881836,22.09000015258789,21.700000762939453,21.969999313354492,20165300
2021-08-16,22.0,22.149999618530273,21.889999389648438,22.100000381469727,13542400
2021-08-17,22.030000686645508,22.149999618530273,21.84000015258789,21.899999618530273,17660400
2021-08-18,21.8799991607666,21.8799991607666,21.579999923706055,21.760000228881836,19311700
2021-08-19,21.670000076293945,21.690000534057617,21.43000030517578,21.510000228881836,16659700
2021-08-20,21.450000762939453,21.540000915527344,21.200000762939453,21.350000381469727,16170000
2021-08-23,21.850000381469727,21.950000762939453,21.719999313354492,21.8799991607666,17623900
2021-08-24,22.100000381469727,22.200000762939453,21.979999542236328,22.079999923706055,17851300
2021-08-25,22.079999923706055,22.1299991607666,21.84000015258789,22.09000015258789,15318900
2021-08-26,21.899999618530273,21.979999542236328,21.709999084472656,21.850000381469727,15730700
2021-08-27,21.709999084472656,22.350000381469727,21.6200008392334,22.329999923706055,38222000
2021-08-30,22.350000381469727,22.3799991607666,22.149999618530273,22.260000228881836,12848400
2021-08-31,22.309999465942383,22.3799991607666,22.049999237060547,22.139999389648438,17200000
2021-09-01,22.360000610351562,22.479999542236328,22.309999465942383,22.3700008392334,17441700
2021-09-02,22.270000457763672,22.270000457763672,22.040000915527344,22.139999389648438,16640000
2021-09-03,22.600000381469727,23.040000915527344,22.540000915527344,22.8799991607666,28096100
2021-09-07,22.670000076293945,22.75,22.3799991607666,22.510000228881836,22419700
2021-09-08,22.469999313354492,22.489999771118164,22.139999389648438,22.170000076293945,23791200
2021-09-09,22.440000534057617,22.450000762939453,22.170000076293945,22.270000457763672,18791200
2021-09-10,22.309999465942383,22.3799991607666,21.989999771118164,21.989999771118164,17930300
2021-09-13,21.799999237060547,22.100000381469727,21.770000457763672,21.989999771118164,18019700
2021-09-14,22.040000915527344,22.190000534057617,21.8700008392334,22.100000381469727,19070100
2021-09-15,22.059999465942383,22.149999618530273,21.950000762939453,22.06999969482422,13448200
2021-09-16,21.34000015258789,21.350000381469727,20.93000030517578,21.25,52910400
2021-09-17,20.989999771118164,21.010000228881836,20.68000030517578,20.739999771118164,44713900
2021-09-20,20.639999389648438,20.850000381469727,20.520000457763672,20.59000015258789,24491900
2021-09-21,20.8700008392334,21.049999237060547,20.719999313354492,20.84000015258789,23205400
2021-09-22,21.09000015258789,21.440000534057617,20.920000076293945,20.989999771118164,46929100
2021-09-23,20.940000534057617,21.049999237060547,20.8799991607666,20.90999984741211,22303100
2021-09-24,20.510000228881836,20.829999923706055,20.479999542236328,20.709999084472656,23093600
2021-09-27,20.969999313354492,21.15999984741211,20.8799991607666,20.940000534057617,17405500
2021-09-28,20.829999923706055,20.8799991607666,20.59000015258789,20.780000686645508,29154800
2021-09-29,20.149999618530273,20.229999542236328,19.829999923706055,19.950000762939453,56579700
2021-09-30,20.190000534057617,20.59000015258789,20.139999389648438,20.520000457763672,61442900
2021-10-01,20.809999465942383,20.920000076293945,20.68000030517578,20.829999923706055,29866000
2021-10-04,20.760000228881836,21.030000686645508,20.700000762939453,20.979999542236328,25183900
2021-10-05,20.84000015258789,20.979999542236328,20.709999084472656,20.920000076293945,21548900
2021-10-06,20.75,21.010000228881836,20.649999618530273,20.959999084472656,22553300
2021-10-07,20.790000915527344,21.100000381469727,20.780000686645508,20.899999618530273,19484300
2021-10-08,21.389999389648438,21.440000534057617,20.940000534057617,20.950000762939453,33300400
2021-10-11,20.969999313354492,21.1299991607666,20.8799991607666,20.8799991607666,15152000
2021-10-12,20.850000381469727,21.09000015258789,20.799999237060547,20.93000030517578,23052100
2021-10-13,21.09000015258789,21.530000686645508,21.079999923706055,21.329999923706055,37984700
2021-10-14,21.6200008392334,21.84000015258789,21.489999771118164,21.799999237060547,28993800
2021-10-15,21.59000015258789,21.700000762939453,21.469999313354492,21.579999923706055,23904000
2021-10-18,21.56999969482422,21.579999923706055,21.299999237060547,21.489999771118164,16090900
2021-10-19,22.229999542236328,22.309999465942383,21.850000381469727,21.889999389648438,39515000
2021-10-20,22.200000762939453,22.610000610351562,22.1200008392334,22.530000686645508,31563900
2021-10-21,22.3700008392334,22.440000534057617,22.219999313354492,22.350000381469727,15172900
2021-10-22,22.59000015258789,22.979999542236328,22.389999389648438,22.540000915527344,39030000
2021-10-25,22.649999618530273,22.790000915527344,22.549999237060547,22.739999771118164,14958300
2021-10-26,22.3799991607666,22.399999618530273,22.100000381469727,22.3700008392334,21431500
2021-10-27,22.350000381469727,22.459999084472656,22.170000076293945,22.290000915527344,19097700
2021-10-28,22.3700008392334,22.450000762939453,22.170000076293945,22.270000457763672,12812500
2021-10-29,22.06999969482422,22.149999618530273,21.889999389648438,22.09000015258789,19160400
2021-11-01,22.239999771118164,22.309999465942383,22.139999389648438,22.229999542236328,17311100
2021-11-02,21.93000030517578,21.950000762939453,21.639999389648438,21.799999237060547,24915000
2021-11-03,21.40999984741211,21.84000015258789,21.309999465942383,21.809999465942383,37161000
2021-11-04,22.100000381469727,22.260000228881836,21.979999542236328,22.0,27818200
2021-11-05,22.25,22.360000610351562,22.030000686645508,22.350000381469727,22311000
2021-11-08,22.540000915527344,22.690000534057617,22.459999084472656,22.649999618530273,16458800
2021-11-09,22.520000457763672,22.6299991607666,22.229999542236328,22.530000686645508,18973700
2021-11-10,23.149999618530273,23.260000228881836,22.690000534057617,22.8700008392334,46183400
2021-11-11,23.219999313354492,23.3799991607666,23.170000076293945,23.350000381469727,23239900
2021-11-12,23.18000030517578,23.5,23.1299991607666,23.420000076293945,24315800
2021-11-15,23.190000534057617,23.309999465942383,23.049999237060547,23.239999771118164,20072200
2021-11-16,23.149999618530273,23.290000915527344,22.90999984741211,22.959999084472656,21687300
2021-11-17,23.219999313354492,23.329999923706055,23.09000015258789,23.170000076293945,15596200
2021-11-18,23.020000457763672,23.110000610351562,22.920000076293945,22.959999084472656,12880600
2021-11-19,23.0,23.1200008392334,22.719999313354492,22.75,23754300
2021-11-22,22.670000076293945,22.770000457763672,22.299999237060547,22.34000015258789,26721800
2021-11-23,21.709999084472656,21.93000030517578,21.530000686645508,21.920000076293945,32566000
2021-11-24,21.729999542236328,21.829999923706055,21.670000076293945,21.790000915527344,20225400
2021-11-26,21.790000915527344,21.790000915527344,21.200000762939453,21.3700008392334,23137100
2021-11-29,21.309999465942383,21.3700008392334,21.049999237060547,21.15999984741211,22115700
2021-11-30,21.200000762939453,21.56999969482422,20.989999771118164,21.059999465942383,29616200
2021-12-01,20.979999542236328,21.079999923706055,20.520000457763672,20.56999969482422,41829500
2021-12-02,20.739999771118164,20.760000228881836,20.549999237060547,20.690000534057617,25783200
2021-12-03,20.709999084472656,20.8700008392334,20.3799991607666,20.850000381469727,22835100
2021-12-06,20.540000915527344,20.760000228881836,20.469999313354492,20.709999084472656,18193200
2021-12-07,20.68000030517578,20.90999984741211,20.670000076293945,20.809999465942383,18763300
2021-12-08,20.700000762939453,20.799999237060547,20.6299991607666,20.760000228881836,14075400
2021-12-09,20.459999084472656,20.489999771118164,20.270000457763672,20.299999237060547,23767500
2021-12-10,20.520000457763672,20.540000915527344,20.399999618530273,20.5,17760800
2021-12-13,20.649999618530273,20.739999771118164,20.59000015258789,20.610000610351562,16422300
2021-12-14,20.1299991607666,20.350000381469727,20.09000015258789,20.309999465942383,19912400
2021-12-15,20.170000076293945,20.469999313354492,19.799999237060547,20.40999984741211,44633700
2021-12-16,20.610000610351562,20.84000015258789,20.600000381469727,20.790000915527344,26368200
2021-12-17,20.850000381469727,20.90999984741211,20.68000030517578,20.68000030517578,19873600
2021-12-20,20.600000381469727,20.65999984741211,20.520000457763672,20.56999969482422,12493200
2021-12-21,20.8799991607666,20.93000030517578,20.739999771118164,20.770000457763672,11231500
2021-12-22,20.979999542236328,21.1200008392334,20.860000610351562,21.100000381469727,16909900
2021-12-23,21.100000381469727,21.209999084472656,20.950000762939453,21.15999984741211,12824500
2021-12-27,21.190000534057617,21.3799991607666,21.15999984741211,21.329999923706055,15165500
2021-12-28,21.40999984741211,21.510000228881836,21.25,21.270000457763672,14845500
2021-12-29,20.899999618530273,21.149999618530273,20.889999389648438,21.110000610351562,11755700
2021-12-30,21.209999084472656,21.3700008392334,21.200000762939453,21.34000015258789,11646600
2021-12-31,21.5,21.59000015258789,21.3700008392334,21.510000228881836,15618500
2022-01-03,21.040000915527344,21.25,20.969999313354492,21.18000030517578,18043600
2022-01-04,21.229999542236328,21.3700008392334,21.190000534057617,21.31999969482422,12946900
2022-01-05,21.389999389648438,21.510000228881836,21.0,21.0,22571400
2022-01-06,20.3799991607666,20.6299991607666,20.350000381469727,20.510000228881836,27161100
2022-01-07,20.520000457763672,20.75,20.3700008392334,20.6200008392334,23522200
2022-01-10,20.600000381469727,20.829999923706055,20.56999969482422,20.760000228881836,17015100
2022-01-11,20.84000015258789,21.09000015258789,20.770000457763672,21.049999237060547,23681500
2022-01-12,21.18000030517578,21.479999542236328,21.170000076293945,21.450000762939453,23394800
2022-01-13,21.450000762939453,21.479999542236328,21.260000228881836,21.329999923706055,25395100
2022-01-14,21.239999771118164,21.329999923706055,21.100000381469727,21.200000762939453,22448800
2022-01-18,21.6299991607666,21.850000381469727,21.530000686645508,21.690000534057617,33206300
2022-01-19,22.010000228881836,22.389999389648438,21.950000762939453,22.3700008392334,43721600
2022-01-20,22.65999984741211,22.84000015258789,22.559999465942383,22.6200008392334,44986900
2022-01-21,22.690000534057617,22.709999084472656,22.34000015258789,22.3799991607666,40713800
2022-01-24,22.020000457763672,22.149999618530273,21.780000686645508,22.110000610351562,37822400
2022-01-25,21.829999923706055,22.170000076293945,21.809999465942383,22.020000457763672,30586800
2022-01-26,21.8799991607666,22.1200008392334,21.65999984741211,21.719999313354492,42075700
2022-01-27,21.06999969482422,21.299999237060547,20.8700008392334,21.020000457763672,45559800
2022-01-28,20.780000686645508,20.899999618530273,20.479999542236328,20.709999084472656,29449400
2022-01-31,20.75,20.850000381469727,20.65999984741211,20.799999237060547,19718300
2022-02-01,21.170000076293945,21.25,20.81999969482422,20.940000534057617,34540500
2022-02-02,20.959999084472656,21.100000381469727,20.770000457763672,20.93000030517578,19816500
2022-02-03,20.700000762939453,20.81999969482422,20.34000015258789,20.709999084472656,28800600
2022-02-04,20.65999984741211,20.959999084472656,20.65999984741211,20.790000915527344,24572200
2022-02-07,21.139999389648438,21.360000610351562,21.09000015258789,21.270000457763672,22888000
2022-02-08,21.270000457763672,21.5,21.229999542236328,21.450000762939453,16005800
2022-02-09,21.440000534057617,21.59000015258789,21.360000610351562,21.530000686645508,17908300
2022-02-10,21.530000686645508,21.920000076293945,21.40999984741211,21.420000076293945,36468000
2022-02-11,21.299999237060547,21.899999618530273,21.280000686645508,21.829999923706055,47248800
2022-02-14,22.049999237060547,22.1299991607666,21.920000076293945,22.049999237060547,27999300
2022-02-15,21.40999984741211,21.649999618530273,21.31999969482422,21.610000610351562,26993200
2022-02-16,21.610000610351562,21.8799991607666,21.610000610351562,21.8700008392334,24804900
2022-02-17,21.889999389648438,22.110000610351562,21.84000015258789,22.040000915527344,33941000
2022-02-18,22.149999618530273,22.239999771118164,22.059999465942383,22.1200008392334,23016900
2022-02-22,22.389999389648438,22.520000457763672,22.290000915527344,22.309999465942383,38336300
2022-02-23,22.399999618530273,22.729999542236328,22.389999389648438,22.729999542236328,35427200
2022-02-24,23.389999389648438,23.399999618530273,22.030000686645508,22.309999465942383,85973300
2022-02-25,22.18000030517578,22.420000076293945,22.059999465942383,22.399999618530273,37032300
2022-02-28,22.709999084472656,22.719999313354492,22.360000610351562,22.6200008392334,42783700
2022-03-01,22.84000015258789,23.610000610351562,22.84000015258789,23.540000915527344,60537600
2022-03-02,23.209999084472656,23.459999084472656,23.040000915527344,23.3700008392334,56523200
2022-03-03,23.299999237060547,23.34000015258789,23.06999969482422,23.290000915527344,44272400
2022-03-04,23.389999389648438,23.790000915527344,23.350000381469727,23.639999389648438,61566100
2022-03-07,23.540000915527344,23.770000457763672,23.43000030517578,23.700000762939453,51534300
2022-03-08,24.270000457763672,24.899999618530273,24.0,24.450000762939453,114432100
2022-03-09,23.950000762939453,24.170000076293945,23.479999542236328,23.799999237060547,58012900
2022-03-10,24.0,24.09000015258789,23.719999313354492,24.010000228881836,37767600
2022-03-11,23.75,24.030000686645508,23.68000030517578,23.8700008392334,32083100
2022-03-14,23.3700008392334,23.3700008392334,23.030000686645508,23.15999984741211,31301100
2022-03-15,22.8700008392334,23.149999618530273,22.75,23.0,25150000
2022-03-16,22.969999313354492,23.149999618530273,22.600000381469727,23.110000610351562,32895300
2022-03-17,23.34000015258789,23.600000381469727,23.329999923706055,23.329999923706055,24339600
2022-03-18,23.1299991607666,23.260000228881836,22.940000534057617,23.020000457763672,23821900
2022-03-21,23.059999465942383,23.3799991607666,23.049999237060547,23.280000686645508,26595700
2022-03-22,22.950000762939453,22.979999542236328,22.700000762939453,22.8799991607666,18807000
2022-03-23,23.1200008392334,23.290000915527344,22.959999084472656,23.239999771118164,20826700
2022-03-24,23.579999923706055,23.889999389648438,23.549999237060547,23.610000610351562,32930600
2022-03-25,23.479999542236328,23.56999969482422,23.31999969482422,23.479999542236328,17899400
2022-03-28,23.1299991607666,23.229999542236328,22.899999618530273,22.93000030517578,21405200
2022-03-29,22.350000381469727,22.940000534057617,22.209999084472656,22.90999984741211,30815100
2022-03-30,22.979999542236328,23.15999984741211,22.90999984741211,22.940000534057617,25616600
2022-03-31,23.110000610351562,23.190000534057617,22.860000610351562,22.8799991607666,27145300
2022-04-01,22.59000015258789,22.920000076293945,22.56999969482422,22.739999771118164,47311800
2022-04-04,22.670000076293945,22.81999969482422,22.43000030517578,22.6299991607666,34757100
2022-04-05,22.899999618530273,23.040000915527344,22.360000610351562,22.360000610351562,42303300
2022-04-06,22.530000686645508,22.700000762939453,22.3799991607666,22.56999969482422,32631200
2022-04-07,22.440000534057617,22.790000915527344,22.389999389648438,22.700000762939453,33647600
2022-04-08,22.56999969482422,22.920000076293945,22.559999465942383,22.81999969482422,30242700
2022-04-11,23.399999618530273,23.40999984741211,22.90999984741211,23.149999618530273,40735800
2022-04-12,23.399999618530273,23.65999984741211,23.229999542236328,23.469999313354492,40646600
2022-04-13,23.670000076293945,23.860000610351562,23.59000015258789,23.75,32672500
2022-04-14,23.600000381469727,23.68000030517578,23.3700008392334,23.639999389648438,31607200
2022-04-18,24.040000915527344,24.15999984741211,23.81999969482422,23.8700008392334,45390300
2022-04-19,23.579999923706055,23.6299991607666,23.139999389648438,23.239999771118164,35867300
2022-04-20,23.100000381469727,23.299999237060547,23.079999923706055,23.280000686645508,23415500
2022-04-21,22.93000030517578,22.940000534057617,22.549999237060547,22.790000915527344,37513500
2022-04-22,22.360000610351562,22.530000686645508,22.270000457763672,22.309999465942383,32779500
2022-04-25,21.809999465942383,21.920000076293945,21.649999618530273,21.829999923706055,38780900
2022-04-26,21.84000015258789,21.940000534057617,21.600000381469727,21.649999618530273,30841200
2022-04-27,21.760000228881836,21.81999969482422,21.459999084472656,21.489999771118164,30704200
2022-04-28,21.229999542236328,21.450000762939453,21.190000534057617,21.420000076293945,28124600
2022-04-29,21.31999969482422,21.440000534057617,20.989999771118164,21.040000915527344,32119200
2022-05-02,20.6299991607666,21.020000457763672,20.420000076293945,20.8700008392334,38907800
2022-05-03,20.850000381469727,21.09000015258789,20.770000457763672,20.829999923706055,29437700
2022-05-04,20.709999084472656,21.299999237060547,20.510000228881836,21.280000686645508,53388000
2022-05-05,21.31999969482422,21.329999923706055,20.600000381469727,20.780000686645508,38950600
2022-05-06,20.709999084472656,20.850000381469727,20.559999465942383,20.65999984741211,36791400
2022-05-09,20.3799991607666,20.399999618530273,20.010000228881836,20.030000686645508,40850900
2022-05-10,20.290000915527344,20.329999923706055,19.540000915527344,19.549999237060547,48854500
2022-05-11,20.079999923706055,20.280000686645508,19.850000381469727,19.8700008392334,35527500
2022-05-12,19.5,19.530000686645508,19.020000457763672,19.1200008392334,35998000
2022-05-13,19.059999465942383,19.469999313354492,19.010000228881836,19.420000076293945,32770800
2022-05-16,19.6299991607666,20.020000457763672,19.6200008392334,19.93000030517578,36114000
2022-05-17,20.010000228881836,20.100000381469727,19.860000610351562,19.920000076293945,23772600
2022-05-18,19.93000030517578,19.969999313354492,19.719999313354492,19.729999542236328,22132300
2022-05-19,20.110000610351562,20.299999237060547,20.100000381469727,20.270000457763672,24877300
2022-05-20,20.15999984741211,20.209999084472656,19.940000534057617,20.06999969482422,19639300
2022-05-23,20.209999084472656,20.25,20.0,20.100000381469727,17547600
2022-05-24,20.280000686645508,20.5,20.239999771118164,20.389999389648438,22182500
2022-05-25,20.209999084472656,20.360000610351562,20.1299991607666,20.34000015258789,18273500
2022-05-26,20.139999389648438,20.3799991607666,20.1299991607666,20.309999465942383,14581000
2022-05-27,20.6200008392334,20.649999618530273,20.329999923706055,20.360000610351562,22191600
2022-05-31,20.15999984741211,20.280000686645508,19.84000015258789,19.84000015258789,29473000
2022-06-01,20.190000534057617,20.280000686645508,19.989999771118164,20.1299991607666,25934500
2022-06-02,20.350000381469727,20.600000381469727,20.350000381469727,20.59000015258789,21958300
2022-06-03,20.530000686645508,20.579999923706055,20.149999618530273,20.229999542236328,21579000
2022-06-06,20.610000610351562,20.639999389648438,20.31999969482422,20.3700008392334,18624300
2022-06-07,20.270000457763672,20.56999969482422,20.229999542236328,20.520000457763672,17528900
2022-06-08,20.360000610351562,20.5,20.280000686645508,20.350000381469727,15871300
2022-06-09,20.280000686645508,20.299999237060547,19.8799991607666,19.969999313354492,22778300
2022-06-10,19.790000915527344,20.299999237060547,19.65999984741211,20.190000534057617,32953700
2022-06-13,19.690000534057617,19.709999084472656,19.34000015258789,19.5,44676100
2022-06-14,19.559999465942383,19.59000015258789,19.280000686645508,19.3700008392334,23906600
2022-06-15,19.899999618530273,20.15999984741211,19.670000076293945,19.959999084472656,42638700
2022-06-16,19.93000030517578,20.270000457763672,19.81999969482422,20.239999771118164,27706400
2022-06-17,20.100000381469727,20.139999389648438,19.899999618530273,19.979999542236328,20090000
2022-06-21,20.09000015258789,20.25,19.959999084472656,19.979999542236328,19273900
2022-06-22,19.81999969482422,19.93000030517578,19.700000762939453,19.760000228881836,21420700
2022-06-23,19.739999771118164,19.84000015258789,19.290000915527344,19.3700008392334,29995400
2022-06-24,19.270000457763672,19.579999923706055,19.149999618530273,19.510000228881836,16678500
2022-06-27,19.690000534057617,19.700000762939453,19.469999313354492,19.489999771118164,15467000
2022-06-28,19.520000457763672,19.530000686645508,19.18000030517578,19.190000534057617,18319400
2022-06-29,19.260000228881836,19.290000915527344,19.030000686645508,19.139999389648438,15636300
2022-06-30,18.989999771118164,19.079999923706055,18.639999389648438,18.639999389648438,33205700
2022-07-01,18.100000381469727,18.3799991607666,17.989999771118164,18.309999465942383,42504300
2022-07-05,18.030000686645508,18.09000015258789,17.59000015258789,17.729999542236328,35121200
2022-07-06,17.799999237060547,17.850000381469727,17.479999542236328,17.690000534057617,27849900
2022-07-07,17.809999465942383,17.979999542236328,17.700000762939453,17.75,17741800
2022-07-08,17.799999237060547,17.940000534057617,17.6299991607666,17.790000915527344,14195800
2022-07-11,17.709999084472656,17.829999923706055,17.579999923706055,17.579999923706055,20437900
2022-07-12,17.5,17.649999618530273,17.40999984741211,17.440000534057617,17349300
2022-07-13,17.5,17.899999618530273,17.420000076293945,17.690000534057617,27337000
2022-07-14,16.90999984741211,17.059999465942383,16.729999542236328,17.0,33596000
2022-07-15,17.149999618530273,17.260000228881836,16.989999771118164,17.190000534057617,20381300
2022-07-18,17.440000534057617,17.540000915527344,17.190000534057617,17.219999313354492,20458800
2022-07-19,17.299999237060547,17.389999389648438,17.270000457763672,17.290000915527344,24751100
2022-07-20,17.579999923706055,17.6200008392334,17.190000534057617,17.190000534057617,18738600
2022-07-21,17.06999969482422,17.399999618530273,17.059999465942383,17.399999618530273,20773900
2022-07-22,17.280000686645508,17.479999542236328,17.06999969482422,17.139999389648438,24517600
2022-07-25,17.059999465942383,17.079999923706055,16.8799991607666,16.979999542236328,25644400
2022-07-26,17.15999984741211,17.260000228881836,17.110000610351562,17.15999984741211,28040100
2022-07-27,17.170000076293945,17.649999618530273,17.010000228881836,17.600000381469727,37994300
2022-07-28,18.15999984741211,18.440000534057617,18.059999465942383,18.43000030517578,31578200
2022-07-29,18.43000030517578,18.729999542236328,18.34000015258789,18.700000762939453,17388900
2022-08-01,18.719999313354492,18.850000381469727,18.649999618530273,18.790000915527344,25229200
2022-08-02,18.729999542236328,18.829999923706055,18.399999618530273,18.40999984741211,27922100
2022-08-03,18.450000762939453,18.540000915527344,18.299999237060547,18.489999771118164,15163900
2022-08-04,18.469999313354492,18.690000534057617,18.399999618530273,18.639999389648438,14091100
2022-08-05,18.15999984741211,18.440000534057617,18.110000610351562,18.329999923706055,15896200
2022-08-08,18.770000457763672,19.110000610351562,18.739999771118164,19.030000686645508,20739800
2022-08-09,19.020000457763672,19.06999969482422,18.829999923706055,18.93000030517578,20591600
2022-08-10,19.0,19.219999313354492,18.90999984741211,18.950000762939453,27189100
2022-08-11,18.8700008392334,18.989999771118164,18.65999984741211,18.670000076293945,16253800
2022-08-12,18.81999969482422,19.209999084472656,18.809999465942383,19.170000076293945,16767400
2022-08-15,18.670000076293945,18.799999237060547,18.549999237060547,18.68000030517578,19897300
2022-08-16,18.5,18.639999389648438,18.489999771118164,18.56999969482422,20876800
2022-08-17,18.360000610351562,18.420000076293945,18.149999618530273,18.25,23675400
2022-08-18,18.290000915527344,18.350000381469727,17.959999084472656,18.040000915527344,20007500
2022-08-19,17.760000228881836,17.780000686645508,17.530000686645508,17.549999237060547,19196700
2022-08-22,17.469999313354492,17.600000381469727,17.31999969482422,17.5,21747500
2022-08-23,17.399999618530273,17.770000457763672,17.399999618530273,17.6200008392334,20127000
2022-08-24,17.510000228881836,17.729999542236328,17.469999313354492,17.6299991607666,16954800
2022-08-25,17.719999313354492,17.770000457763672,17.610000610351562,17.729999542236328,16618700
2022-08-26,17.81999969482422,17.90999984741211,17.350000381469727,17.360000610351562,19412700
2022-08-29,17.239999771118164,17.43000030517578,17.219999313354492,17.290000915527344,18893500
2022-08-30,17.219999313354492,17.229999542236328,16.920000076293945,16.959999084472656,21271900
2022-08-31,16.700000762939453,16.81999969482422,16.579999923706055,16.579999923706055,18799800
2022-09-01,16.389999389648438,16.479999542236328,16.190000534057617,16.3799991607666,18413800
2022-09-02,16.6299991607666,16.860000610351562,16.479999542236328,16.56999969482422,15875200
2022-09-06,16.81999969482422,16.860000610351562,16.530000686645508,16.540000915527344,10812400
2022-09-07,16.639999389648438,17.020000457763672,16.610000610351562,17.0,15468400
2022-09-08,17.059999465942383,17.1299991607666,16.8799991607666,17.030000686645508,13095400
2022-09-09,17.1299991607666,17.389999389648438,17.110000610351562,17.31999969482422,9813500
2022-09-12,18.170000076293945,18.43000030517578,17.989999771118164,18.170000076293945,30176800
2022-09-13,18.040000915527344,18.200000762939453,17.81999969482422,17.829999923706055,20777200
2022-09-14,18.059999465942383,18.149999618530273,17.920000076293945,18.0,16309300
2022-09-15,17.860000610351562,18.049999237060547,17.610000610351562,17.6299991607666,17477300
2022-09-16,17.56999969482422,18.079999923706055,17.450000762939453,17.989999771118164,21175800
2022-09-19,17.719999313354492,18.0,17.700000762939453,17.989999771118164,16756500
2022-09-20,17.65999984741211,17.780000686645508,17.559999465942383,17.729999542236328,10478800
2022-09-21,18.020000457763672,18.360000610351562,17.81999969482422,18.059999465942383,36671600
2022-09-22,18.1299991607666,18.18000030517578,17.899999618530273,18.09000015258789,12553400
2022-09-23,17.639999389648438,17.649999618530273,17.299999237060547,17.360000610351562,23917100
2022-09-26,17.3700008392334,17.540000915527344,16.889999389648438,16.920000076293945,19179200
2022-09-27,17.15999984741211,17.299999237060547,16.8700008392334,16.899999618530273,18080200
2022-09-28,16.989999771118164,17.489999771118164,16.989999771118164,17.450000762939453,22513400
2022-09-29,17.280000686645508,17.3799991607666,17.030000686645508,17.3700008392334,16727300
2022-09-30,17.40999984741211,17.770000457763672,17.399999618530273,17.5,14446100
2022-10-03,18.469999313354492,19.100000381469727,18.399999618530273,19.100000381469727,40558200
2022-10-04,19.299999237060547,19.559999465942383,19.209999084472656,19.360000610351562,22227800
2022-10-05,18.690000534057617,19.110000610351562,18.3700008392334,18.989999771118164,23878400
2022-10-06,18.860000610351562,19.059999465942383,18.75,19.040000915527344,11261200
2022-10-07,18.790000915527344,18.8799991607666,18.420000076293945,18.5,24621100
2022-10-10,18.209999084472656,18.239999771118164,17.979999542236328,18.09000015258789,17979100
2022-10-11,17.889999389648438,18.079999923706055,17.559999465942383,17.68000030517578,23821900
2022-10-12,17.530000686645508,17.68000030517578,17.3700008392334,17.59000015258789,21216900
2022-10-13,17.139999389648438,17.520000457763672,17.040000915527344,17.389999389648438,26705300
2022-10-14,17.18000030517578,17.200000762939453,16.65999984741211,16.809999465942383,24627300
2022-10-17,17.329999923706055,17.450000762939453,17.110000610351562,17.1200008392334,17937400
2022-10-18,17.360000610351562,17.40999984741211,17.079999923706055,17.229999542236328,11236300
2022-10-19,16.989999771118164,17.079999923706055,16.90999984741211,17.010000228881836,9941300
2022-10-20,17.059999465942383,17.5,17.030000686645508,17.170000076293945,17615600
2022-10-21,17.209999084472656,17.780000686645508,17.1299991607666,17.760000228881836,28680300
2022-10-24,17.65999984741211,17.770000457763672,17.510000228881836,17.68000030517578,12953800
2022-10-25,17.709999084472656,17.899999618530273,17.700000762939453,17.860000610351562,13857100
2022-10-26,17.899999618530273,18.1200008392334,17.899999618530273,17.979999542236328,17092700
2022-10-27,18.020000457763672,18.100000381469727,17.889999389648438,17.979999542236328,14108100
2022-10-28,17.700000762939453,17.850000381469727,17.489999771118164,17.739999771118164,10708900
2022-10-31,17.459999084472656,17.719999313354492,17.40999984741211,17.6200008392334,10005000
2022-11-01,18.31999969482422,18.3700008392334,17.940000534057617,18.049999237060547,20107600
2022-11-02,18.239999771118164,18.489999771118164,17.729999542236328,17.729999542236328,24802300
2022-11-03,17.459999084472656,18.0,17.440000534057617,17.940000534057617,19125300
2022-11-04,18.739999771118164,19.260000228881836,18.670000076293945,19.260000228881836,34818900
2022-11-07,19.219999313354492,19.34000015258789,19.1299991607666,19.149999618530273,12869700
2022-11-08,19.260000228881836,19.90999984741211,19.209999084472656,19.700000762939453,31329600
2022-11-09,19.65999984741211,19.899999618530273,19.329999923706055,19.360000610351562,17422800
2022-11-10,19.979999542236328,20.06999969482422,19.760000228881836,19.969999313354492,21968300
2022-11-11,19.760000228881836,19.950000762939453,19.65999984741211,19.950000762939453,12472200
2022-11-14,19.950000762939453,20.329999923706055,19.93000030517578,20.239999771118164,14503000
2022-11-15,20.079999923706055,20.110000610351562,19.700000762939453,19.8799991607666,23955400
2022-11-16,19.950000762939453,20.0,19.700000762939453,19.739999771118164,10180600
2022-11-17,19.25,19.329999923706055,19.1299991607666,19.290000915527344,12895400
2022-11-18,19.309999465942383,19.459999084472656,19.18000030517578,19.25,15315800
2022-11-21,19.209999084472656,19.25,19.020000457763672,19.200000762939453,10468100
2022-11-22,19.43000030517578,19.520000457763672,19.25,19.43000030517578,10140100
2022-11-23,19.530000686645508,19.8799991607666,19.5,19.809999465942383,12773600
2022-11-25,19.59000015258789,19.760000228881836,19.559999465942383,19.719999313354492,7784800
2022-11-28,19.65999984741211,19.690000534057617,19.200000762939453,19.260000228881836,20269200
2022-11-29,19.5,19.75,19.5,19.559999465942383,11253000
2022-11-30,20.1200008392334,20.43000030517578,19.809999465942383,20.43000030517578,26502100
2022-12-01,20.6299991607666,20.979999542236328,20.59000015258789,20.979999542236328,24949600
2022-12-02,20.729999542236328,21.389999389648438,20.670000076293945,21.290000915527344,23150100
2022-12-05,20.90999984741211,20.950000762939453,20.399999618530273,20.440000534057617,24402700
2022-12-06,20.6200008392334,20.75,20.270000457763672,20.440000534057617,16489600
2022-12-07,20.670000076293945,21.010000228881836,20.65999984741211,20.920000076293945,22573400
2022-12-08,21.31999969482422,21.3700008392334,21.139999389648438,21.209999084472656,17948300
2022-12-09,21.450000762939453,21.799999237060547,21.260000228881836,21.559999465942383,18975700
2022-12-12,21.579999923706055,21.6200008392334,21.260000228881836,21.459999084472656,20222300
2022-12-13,22.09000015258789,22.200000762939453,21.690000534057617,21.829999923706055,24657100
2022-12-14,21.93000030517578,22.139999389648438,21.520000457763672,21.989999771118164,24341100
2022-12-15,21.450000762939453,21.56999969482422,21.149999618530273,21.239999771118164,19921900
2022-12-16,21.15999984741211,21.399999618530273,21.1299991607666,21.3700008392334,15976000
2022-12-19,21.350000381469727,21.3799991607666,21.010000228881836,21.1200008392334,12704600
2022-12-20,21.950000762939453,22.31999969482422,21.860000610351562,22.229999542236328,28496700
2022-12-21,22.09000015258789,22.270000457763672,22.010000228881836,22.06999969482422,11637000
2022-12-22,21.649999618530273,21.790000915527344,21.520000457763672,21.690000534057617,15133500
2022-12-23,21.780000686645508,21.950000762939453,21.690000534057617,21.850000381469727,10922300
2022-12-27,21.959999084472656,22.350000381469727,21.920000076293945,22.110000610351562,12346900
2022-12-28,21.93000030517578,21.969999313354492,21.600000381469727,21.600000381469727,10915100
2022-12-29,22.059999465942383,22.139999389648438,21.950000762939453,21.969999313354492,11896400
2022-12-30,21.920000076293945,22.030000686645508,21.639999389648438,22.020000457763672,14251000
2023-01-03,22.450000762939453,22.540000915527344,22.030000686645508,22.049999237060547,18122100
2023-01-04,22.280000686645508,22.360000610351562,21.700000762939453,21.889999389648438,17246400
2023-01-05,21.5,21.530000686645508,21.270000457763672,21.389999389648438,16539900
2023-01-06,21.709999084472656,22.0,21.610000610351562,21.920000076293945,17021400
2023-01-09,22.0,22.139999389648438,21.690000534057617,21.739999771118164,15588200
2023-01-10,21.739999771118164,21.8700008392334,21.639999389648438,21.729999542236328,10051200
2023-01-11,21.860000610351562,21.8799991607666,21.360000610351562,21.549999237060547,13848000
2023-01-12,22.0,22.06999969482422,21.690000534057617,21.8799991607666,18514100
2023-01-13,21.8799991607666,22.350000381469727,21.860000610351562,22.329999923706055,18425400
2023-01-17,22.200000762939453,22.209999084472656,21.920000076293945,22.010000228881836,23059400
2023-01-18,22.299999237060547,22.399999618530273,21.549999237060547,21.56999969482422,24553500
2023-01-19,21.649999618530273,22.030000686645508,21.56999969482422,21.959999084472656,15361200
2023-01-20,22.010000228881836,22.06999969482422,21.809999465942383,22.020000457763672,14299700
2023-01-23,21.18000030517578,21.6200008392334,20.93000030517578,21.579999923706055,30123300
2023-01-24,21.5,21.829999923706055,21.350000381469727,21.760000228881836,15461600
2023-01-25,21.6299991607666,22.020000457763672,21.579999923706055,21.969999313354492,12824900
2023-01-26,22.190000534057617,22.219999313354492,21.809999465942383,21.989999771118164,18177800
2023-01-27,21.709999084472656,21.790000915527344,21.43000030517578,21.68000030517578,15244100
2023-01-30,21.799999237060547,21.81999969482422,21.649999618530273,21.65999984741211,8337100
2023-01-31,21.579999923706055,21.860000610351562,21.540000915527344,21.829999923706055,10471400
2023-02-01,21.799999237060547,22.110000610351562,21.489999771118164,22.079999923706055,23818200
2023-02-02,22.5,22.520000457763672,21.540000915527344,21.56999969482422,22808400
2023-02-03,20.860000610351562,21.059999465942383,20.5,20.56999969482422,36695700
2023-02-06,20.549999237060547,20.649999618530273,20.3700008392334,20.479999542236328,15824800
2023-02-07,20.40999984741211,20.639999389648438,20.270000457763672,20.3799991607666,16209500
2023-02-08,20.59000015258789,20.639999389648438,20.420000076293945,20.479999542236328,10688500
2023-02-09,20.65999984741211,20.68000030517578,20.149999618530273,20.18000030517578,19233500
2023-02-10,20.40999984741211,20.450000762939453,20.149999618530273,20.239999771118164,11028700
2023-02-13,20.149999618530273,20.25,20.040000915527344,20.200000762939453,12376300
2023-02-14,19.950000762939453,20.219999313354492,19.8700008392334,20.1200008392334,14586500
2023-02-15,19.780000686645508,19.950000762939453,19.770000457763672,19.889999389648438,13249500
2023-02-16,19.739999771118164,20.020000457763672,19.709999084472656,19.84000015258789,16692900
2023-02-17,19.59000015258789,20.059999465942383,19.549999237060547,20.010000228881836,15129100
2023-02-21,20.1299991607666,20.209999084472656,20.0,20.06999969482422,11158700
2023-02-22,20.030000686645508,20.049999237060547,19.709999084472656,19.75,15142700
2023-02-23,19.84000015258789,19.889999389648438,19.549999237060547,19.6299991607666,13610700
2023-02-24,19.270000457763672,19.360000610351562,19.059999465942383,19.09000015258789,24859800
2023-02-27,19.09000015258789,19.139999389648438,18.889999389648438,18.93000030517578,26063800
2023-02-28,18.979999542236328,19.309999465942383,18.899999618530273,19.219999313354492,14396100
2023-03-01,19.280000686645508,19.469999313354492,19.219999313354492,19.290000915527344,14873100
2023-03-02,19.049999237060547,19.25,19.020000457763672,19.239999771118164,8914300
2023-03-03,19.299999237060547,19.559999465942383,19.149999618530273,19.549999237060547,12419200
2023-03-06,19.459999084472656,19.489999771118164,19.280000686645508,19.31999969482422,7902900
2023-03-07,18.979999542236328,18.989999771118164,18.40999984741211,18.450000762939453,26097500
2023-03-08,18.43000030517578,18.600000381469727,18.389999389648438,18.399999618530273,13896600
2023-03-09,18.489999771118164,18.65999984741211,18.3799991607666,18.440000534057617,11895500
2023-03-10,18.889999389648438,19.110000610351562,18.75,18.860000610351562,21470100
2023-03-13,19.709999084472656,20.15999984741211,19.68000030517578,20.0,37152300
2023-03-14,20.049999237060547,20.209999084472656,19.8700008392334,19.889999389648438,29462900
2023-03-15,20.389999389648438,20.440000534057617,19.8700008392334,20.0,50880500
2023-03-16,20.149999618530273,20.18000030517578,19.719999313354492,19.920000076293945,27757800
2023-03-17,20.18000030517578,20.780000686645508,20.149999618530273,20.6299991607666,29318300
2023-03-20,20.579999923706055,20.75,20.450000762939453,20.690000534057617,14306300
2023-03-21,20.690000534057617,20.700000762939453,20.360000610351562,20.540000915527344,15198000
2023-03-22,20.520000457763672,21.209999084472656,20.510000228881836,21.100000381469727,25323500
2023-03-23,21.110000610351562,21.350000381469727,21.020000457763672,21.280000686645508,19286800
2023-03-24,21.520000457763672,21.579999923706055,21.200000762939453,21.219999313354492,15746900
2023-03-27,21.079999923706055,21.239999771118164,21.0,21.219999313354492,11703600
2023-03-28,21.139999389648438,21.489999771118164,21.1200008392334,21.43000030517578,11221300
2023-03-29,21.31999969482422,21.530000686645508,21.299999237060547,21.440000534057617,11804300
2023-03-30,21.68000030517578,21.959999084472656,21.559999465942383,21.940000534057617,14724400
2023-03-31,22.030000686645508,22.200000762939453,21.989999771118164,22.1200008392334,18212400
2023-04-03,21.959999084472656,22.239999771118164,21.920000076293945,22.059999465942383,18134900
2023-04-04,22.1299991607666,23.0,22.100000381469727,22.969999313354492,35724700
2023-04-05,22.81999969482422,22.979999542236328,22.639999389648438,22.940000534057617,20676800
2023-04-06,22.790000915527344,22.979999542236328,22.579999923706055,22.889999389648438,13297400
2023-04-10,22.81999969482422,22.889999389648438,22.719999313354492,22.8799991607666,12751600
2023-04-11,22.899999618530273,23.100000381469727,22.850000381469727,23.040000915527344,14526500
2023-04-12,23.3700008392334,23.469999313354492,23.049999237060547,23.43000030517578,21592400
2023-04-13,23.690000534057617,23.860000610351562,23.559999465942383,23.739999771118164,30298700
2023-04-14,23.84000015258789,23.889999389648438,23.100000381469727,23.309999465942383,34948600
2023-04-17,23.290000915527344,23.329999923706055,22.790000915527344,23.020000457763672,24471600
2023-04-18,22.93000030517578,23.270000457763672,22.899999618530273,23.149999618530273,14353800
2023-04-19,23.079999923706055,23.31999969482422,23.059999465942383,23.229999542236328,18571300
2023-04-20,23.229999542236328,23.420000076293945,23.049999237060547,23.170000076293945,15332300
2023-04-21,23.18000030517578,23.31999969482422,22.8799991607666,22.979999542236328,17623900
2023-04-24,22.93000030517578,23.18000030517578,22.84000015258789,23.079999923706055,13576600
2023-04-25,22.93000030517578,23.030000686645508,22.6299991607666,22.989999771118164,22711400
2023-04-26,23.1200008392334,23.1200008392334,22.709999084472656,22.829999923706055,20916800
2023-04-27,22.59000015258789,22.93000030517578,22.520000457763672,22.889999389648438,16054200
2023-04-28,22.8799991607666,23.030000686645508,22.75,23.0,14213300
2023-05-01,23.690000534057617,23.709999084472656,22.860000610351562,22.889999389648438,30354800
2023-05-02,22.670000076293945,23.40999984741211,22.639999389648438,23.350000381469727,27235300
2023-05-03,23.290000915527344,23.530000686645508,23.15999984741211,23.43000030517578,20545300
2023-05-04,23.420000076293945,23.940000534057617,23.420000076293945,23.940000534057617,31012600
2023-05-05,23.3799991607666,23.59000015258789,23.1200008392334,23.56999969482422,26200200
2023-05-08,23.5,23.600000381469727,23.43000030517578,23.489999771118164,11445900
2023-05-09,23.399999618530273,23.579999923706055,23.3700008392334,23.479999542236328,11470300
2023-05-10,23.600000381469727,23.65999984741211,23.170000076293945,23.309999465942383,18265600
2023-05-11,22.6299991607666,22.719999313354492,22.170000076293945,22.200000762939453,29635300
2023-05-12,22.059999465942383,22.190000534057617,21.90999984741211,22.020000457763672,18629900
2023-05-15,22.139999389648438,22.239999771118164,22.020000457763672,22.100000381469727,11308600
2023-05-16,22.0,22.110000610351562,21.700000762939453,21.809999465942383,17266300
2023-05-17,21.920000076293945,21.920000076293945,21.6200008392334,21.81999969482422,14587600
2023-05-18,21.610000610351562,21.6299991607666,21.420000076293945,21.559999465942383,17283500
2023-05-19,21.700000762939453,22.059999465942383,21.579999923706055,21.860000610351562,20547900
2023-05-22,21.860000610351562,21.950000762939453,21.670000076293945,21.670000076293945,12665500
2023-05-23,21.559999465942383,21.709999084472656,21.469999313354492,21.510000228881836,15236300
2023-05-24,21.40999984741211,21.440000534057617,21.139999389648438,21.15999984741211,19508500
2023-05-25,21.18000030517578,21.190000534057617,20.84000015258789,20.860000610351562,14846600
2023-05-26,21.260000228881836,21.43000030517578,21.139999389648438,21.3799991607666,13685100
2023-05-30,21.25,21.3700008392334,21.1299991607666,21.299999237060547,9121100
2023-05-31,21.399999618530273,21.690000534057617,21.190000534057617,21.610000610351562,18058500
2023-06-01,21.59000015258789,21.969999313354492,21.579999923706055,21.950000762939453,17940600
2023-06-02,21.969999313354492,22.0,21.649999618530273,21.690000534057617,13007000
2023-06-05,21.520000457763672,21.75,21.459999084472656,21.639999389648438,10411300
2023-06-06,21.6299991607666,21.709999084472656,21.43000030517578,21.649999618530273,9406900
2023-06-07,21.700000762939453,22.09000015258789,21.5,21.510000228881836,16744500
2023-06-08,22.010000228881836,22.360000610351562,22.010000228881836,22.299999237060547,20397100
2023-06-09,22.260000228881836,22.520000457763672,22.209999084472656,22.270000457763672,10972800
2023-06-12,22.059999465942383,22.1200008392334,21.920000076293945,22.079999923706055,12277700
2023-06-13,22.110000610351562,22.209999084472656,21.65999984741211,21.739999771118164,14921900
2023-06-14,21.959999084472656,22.110000610351562,21.889999389648438,21.969999313354492,11298600
2023-06-15,21.670000076293945,21.950000762939453,21.670000076293945,21.940000534057617,11361000
2023-06-16,22.079999923706055,22.219999313354492,21.920000076293945,22.18000030517578,10974100
2023-06-20,21.40999984741211,21.450000762939453,21.170000076293945,21.260000228881836,24042200
2023-06-21,20.950000762939453,20.969999313354492,20.649999618530273,20.84000015258789,19678000
2023-06-22,20.6299991607666,20.709999084472656,20.459999084472656,20.530000686645508,17066500
2023-06-23,20.649999618530273,20.829999923706055,20.459999084472656,20.579999923706055,13003800
2023-06-26,20.850000381469727,21.0,20.739999771118164,20.899999618530273,12880100
2023-06-27,21.170000076293945,21.200000762939453,20.889999389648438,20.979999542236328,14341700
2023-06-28,20.860000610351562,20.989999771118164,20.709999084472656,20.84000015258789,8188400
2023-06-29,20.559999465942383,20.81999969482422,20.450000762939453,20.719999313354492,13780900
2023-06-30,20.649999618530273,20.969999313354492,20.56999969482422,20.889999389648438,10504600
2023-07-03,21.049999237060547,21.18000030517578,21.0,21.010000228881836,9135000
2023-07-05,21.31999969482422,21.350000381469727,21.100000381469727,21.209999084472656,13299400
2023-07-06,21.020000457763672,21.030000686645508,20.670000076293945,20.829999923706055,12544400
2023-07-07,20.920000076293945,21.239999771118164,20.920000076293945,21.18000030517578,10657900
2023-07-10,21.049999237060547,21.25,21.049999237060547,21.239999771118164,8670800
2023-07-11,21.25,21.299999237060547,21.1200008392334,21.200000762939453,6763100
2023-07-12,21.90999984741211,22.15999984741211,21.8799991607666,22.149999618530273,24114700
2023-07-13,22.489999771118164,22.780000686645508,22.40999984741211,22.780000686645508,22406700
2023-07-14,22.790000915527344,22.959999084472656,22.709999084472656,22.860000610351562,16802400
2023-07-17,22.690000534057617,22.81999969482422,22.56999969482422,22.790000915527344,9095900
2023-07-18,22.809999465942383,23.100000381469727,22.729999542236328,22.989999771118164,14763800
2023-07-19,23.0,23.15999984741211,22.920000076293945,23.100000381469727,12889300
2023-07-20,23.100000381469727,23.1299991607666,22.670000076293945,22.68000030517578,16215100
2023-07-21,22.68000030517578,22.709999084472656,22.559999465942383,22.56999969482422,11279000
2023-07-24,22.399999618530273,22.459999084472656,22.260000228881836,22.329999923706055,15105400
2023-07-25,22.56999969482422,22.690000534057617,22.459999084472656,22.6200008392334,10753400
2023-07-26,22.579999923706055,22.969999313354492,22.5,22.90999984741211,24549800
2023-07-27,22.5,22.520000457763672,22.059999465942383,22.110000610351562,27325200
2023-07-28,22.260000228881836,22.389999389648438,22.190000534057617,22.31999969482422,10628300
2023-07-31,22.479999542236328,22.790000915527344,22.479999542236328,22.690000534057617,14038900
2023-08-01,22.309999465942383,22.440000534057617,22.139999389648438,22.290000915527344,11580400
2023-08-02,22.190000534057617,22.219999313354492,21.700000762939453,21.75,16396700
2023-08-03,21.649999618530273,21.75,21.579999923706055,21.6299991607666,16330500
2023-08-04,21.68000030517578,21.829999923706055,21.59000015258789,21.65999984741211,12397000
2023-08-07,21.59000015258789,21.600000381469727,21.15999984741211,21.209999084472656,11803100
2023-08-08,20.8700008392334,20.989999771118164,20.799999237060547,20.899999618530273,16557900
2023-08-09,20.850000381469727,21.0,20.75,20.799999237060547,11966200
2023-08-10,20.8799991607666,21.100000381469727,20.770000457763672,20.829999923706055,13574900
2023-08-11,20.81999969482422,20.959999084472656,20.760000228881836,20.799999237060547,8428800
2023-08-14,20.700000762939453,20.809999465942383,20.520000457763672,20.719999313354492,10036200
2023-08-15,20.6299991607666,20.829999923706055,20.520000457763672,20.670000076293945,11894800
2023-08-16,20.739999771118164,20.84000015258789,20.549999237060547,20.559999465942383,13151800
2023-08-17,21.059999465942383,21.079999923706055,20.709999084472656,20.799999237060547,16299600
2023-08-18,20.84000015258789,20.940000534057617,20.780000686645508,20.8700008392334,10430300
2023-08-21,21.309999465942383,21.3799991607666,21.010000228881836,21.360000610351562,12346300
2023-08-22,21.3700008392334,21.489999771118164,21.280000686645508,21.459999084472656,12962900
2023-08-23,22.049999237060547,22.34000015258789,22.030000686645508,22.290000915527344,25176900
2023-08-24,22.200000762939453,22.309999465942383,22.059999465942383,22.110000610351562,13804100
2023-08-25,22.110000610351562,22.360000610351562,21.93000030517578,22.219999313354492,22742100
2023-08-28,22.079999923706055,22.34000015258789,22.040000915527344,22.219999313354492,7536600
2023-08-29,22.239999771118164,22.739999771118164,22.190000534057617,22.709999084472656,19726900
2023-08-30,22.850000381469727,22.940000534057617,22.549999237060547,22.56999969482422,13091200
2023-08-31,22.530000686645508,22.6200008392334,22.34000015258789,22.389999389648438,10536600
2023-09-01,22.610000610351562,22.700000762939453,22.149999618530273,22.170000076293945,12818500
2023-09-05,21.81999969482422,21.889999389648438,21.559999465942383,21.59000015258789,15054100
2023-09-06,21.15999984741211,21.40999984741211,21.100000381469727,21.239999771118164,14534100
2023-09-07,21.079999923706055,21.170000076293945,21.010000228881836,21.049999237060547,10926900
2023-09-08,21.059999465942383,21.239999771118164,20.959999084472656,21.010000228881836,11661200
2023-09-11,21.239999771118164,21.270000457763672,21.040000915527344,21.15999984741211,8858900
2023-09-12,21.0,21.219999313354492,20.969999313354492,21.1299991607666,8738500
2023-09-13,21.010000228881836,21.110000610351562,20.90999984741211,20.93000030517578,11886100
2023-09-14,20.600000381469727,20.860000610351562,20.450000762939453,20.729999542236328,26204900
2023-09-15,21.190000534057617,21.350000381469727,21.100000381469727,21.110000610351562,22811300
2023-09-18,21.219999313354492,21.31999969482422,21.049999237060547,21.299999237060547,11481300
2023-09-19,21.3700008392334,21.399999618530273,21.170000076293945,21.270000457763672,10111200
2023-09-20,21.31999969482422,21.6299991607666,21.299999237060547,21.34000015258789,17354000
2023-09-21,21.040000915527344,21.520000457763672,21.0,21.440000534057617,12395300
2023-09-22,21.649999618530273,21.75,21.559999465942383,21.579999923706055,11348500
2023-09-25,21.479999542236328,21.559999465942383,21.1299991607666,21.200000762939453,14549100
2023-09-26,21.0,21.15999984741211,20.940000534057617,20.959999084472656,18268200
2023-09-27,20.709999084472656,20.799999237060547,20.540000915527344,20.700000762939453,15643800
2023-09-28,20.639999389648438,20.84000015258789,20.530000686645508,20.739999771118164,14007700
2023-09-29,21.389999389648438,21.43000030517578,20.270000457763672,20.34000015258789,36658600
2023-10-02,19.690000534057617,19.739999771118164,19.399999618530273,19.420000076293945,41002700
2023-10-03,19.260000228881836,19.6200008392334,19.209999084472656,19.440000534057617,32235800
2023-10-04,19.40999984741211,19.420000076293945,18.969999313354492,19.309999465942383,25141000
2023-10-05,19.31999969482422,19.399999618530273,18.979999542236328,19.25,16430500
2023-10-06,19.65999984741211,19.81999969482422,19.260000228881836,19.729999542236328,28298500
2023-10-09,19.84000015258789,20.079999923706055,19.799999237060547,20.059999465942383,13077400
2023-10-10,19.969999313354492,20.079999923706055,19.8799991607666,19.979999542236328,12115000
2023-10-11,20.190000534057617,20.270000457763672,20.06999969482422,20.18000030517578,20080500
2023-10-12,20.239999771118164,20.31999969482422,19.93000030517578,19.959999084472656,16915500
2023-10-13,20.489999771118164,20.90999984741211,20.469999313354492,20.780000686645508,28957500
2023-10-16,20.719999313354492,20.829999923706055,20.65999984741211,20.68000030517578,11982500
2023-10-17,20.790000915527344,21.09000015258789,20.729999542236328,20.920000076293945,16482000
2023-10-18,21.209999084472656,21.329999923706055,20.780000686645508,20.950000762939453,20065700
2023-10-19,20.940000534057617,21.15999984741211,20.75,21.110000610351562,20356700
2023-10-20,21.15999984741211,21.719999313354492,21.15999984741211,21.399999618530273,35245700
2023-10-23,21.200000762939453,21.270000457763672,21.0,21.049999237060547,14074100
2023-10-24,20.920000076293945,21.09000015258789,20.860000610351562,21.020000457763672,11491700
2023-10-25,20.90999984741211,21.079999923706055,20.670000076293945,20.940000534057617,17639800
2023-10-26,20.90999984741211,20.969999313354492,20.56999969482422,20.850000381469727,14326600
2023-10-27,20.920000076293945,21.190000534057617,20.760000228881836,21.18000030517578,18630000
2023-10-30,21.59000015258789,21.610000610351562,21.229999542236328,21.34000015258789,15304600
2023-10-31,21.139999389648438,21.360000610351562,20.84000015258789,20.979999542236328,17624900
2023-11-01,20.81999969482422,21.09000015258789,20.65999984741211,20.969999313354492,25224400
2023-11-02,21.06999969482422,21.100000381469727,20.770000457763672,20.8700008392334,12232500
2023-11-03,21.030000686645508,21.350000381469727,20.989999771118164,21.219999313354492,21259900
2023-11-06,21.219999313354492,21.229999542236328,21.06999969482422,21.079999923706055,10278200
2023-11-07,20.729999542236328,20.760000228881836,20.56999969482422,20.729999542236328,16082200
2023-11-08,20.809999465942383,20.940000534057617,20.6200008392334,20.649999618530273,14361200
2023-11-09,20.75,21.06999969482422,20.649999618530273,20.690000534057617,18732000
2023-11-10,20.549999237060547,20.600000381469727,20.34000015258789,20.34000015258789,14049800
2023-11-13,20.18000030517578,20.489999771118164,20.100000381469727,20.43000030517578,11091100
2023-11-14,20.920000076293945,21.239999771118164,20.8700008392334,21.170000076293945,21723900
2023-11-15,21.360000610351562,21.520000457763672,21.239999771118164,21.450000762939453,18585600
2023-11-16,21.8799991607666,22.059999465942383,21.729999542236328,21.760000228881836,20259200
2023-11-17,21.790000915527344,21.860000610351562,21.68000030517578,21.75,12296000
2023-11-20,21.420000076293945,21.610000610351562,21.3799991607666,21.479999542236328,9559600
2023-11-21,21.8799991607666,22.0,21.739999771118164,21.770000457763672,15213000
2023-11-22,21.700000762939453,21.81999969482422,21.56999969482422,21.670000076293945,11143900
2023-11-24,22.020000457763672,22.290000915527344,22.0,22.270000457763672,10803300
2023-11-27,22.670000076293945,22.709999084472656,22.5,22.559999465942383,19785600
2023-11-28,22.68000030517578,22.920000076293945,22.59000015258789,22.920000076293945,17064400
2023-11-29,22.959999084472656,23.1299991607666,22.81999969482422,22.8799991607666,16675200
2023-11-30,22.969999313354492,23.149999618530273,22.850000381469727,23.1299991607666,14364300
2023-12-01,23.09000015258789,23.3700008392334,23.049999237060547,23.329999923706055,22107800
2023-12-04,22.75,22.920000076293945,22.360000610351562,22.459999084472656,30668300
2023-12-05,22.280000686645508,22.3799991607666,21.950000762939453,22.1200008392334,27205100
2023-12-06,22.170000076293945,22.200000762939453,21.8700008392334,21.93000030517578,13374500
2023-12-07,21.889999389648438,21.90999984741211,21.600000381469727,21.790000915527344,16758500
2023-12-08,21.350000381469727,21.559999465942383,21.020000457763672,21.100000381469727,28746500
2023-12-11,20.969999313354492,21.0,20.809999465942383,20.90999984741211,22883700
2023-12-12,20.969999313354492,20.979999542236328,20.780000686645508,20.84000015258789,12118700
2023-12-13,20.75,21.780000686645508,20.610000610351562,21.770000457763672,35068000
2023-12-14,21.989999771118164,22.18000030517578,21.989999771118164,22.149999618530273,21384100
2023-12-15,21.979999542236328,22.030000686645508,21.75,21.829999923706055,13078000
2023-12-18,21.8799991607666,21.8799991607666,21.65999984741211,21.799999237060547,12927400
2023-12-19,21.90999984741211,22.1299991607666,21.889999389648438,22.030000686645508,12752700
2023-12-20,22.260000228881836,22.309999465942383,22.040000915527344,22.040000915527344,12523600
2023-12-21,22.280000686645508,22.420000076293945,22.200000762939453,22.309999465942383,17063600
2023-12-22,22.40999984741211,22.530000686645508,22.049999237060547,22.1200008392334,17235800
2023-12-26,22.209999084472656,22.219999313354492,22.040000915527344,22.200000762939453,11861700
2023-12-27,22.100000381469727,22.399999618530273,22.09000015258789,22.229999542236328,13898400
2023-12-28,22.170000076293945,22.25,21.959999084472656,21.989999771118164,11257800
2023-12-29,21.6200008392334,21.950000762939453,21.559999465942383,21.780000686645508,13161200
2024-01-02,21.889999389648438,21.989999771118164,21.639999389648438,21.649999618530273,13277800
2024-01-03,21.079999923706055,21.219999313354492,20.90999984741211,21.059999465942383,26373800
2024-01-04,20.920000076293945,21.100000381469727,20.770000457763672,21.079999923706055,11972000
2024-01-05,21.149999618530273,21.530000686645508,21.030000686645508,21.209999084472656,21401800
2024-01-08,21.06999969482422,21.25,21.0,21.1299991607666,9527900
2024-01-09,21.219999313354492,21.25,20.959999084472656,21.0,10772300
2024-01-10,20.93000030517578,21.020000457763672,20.850000381469727,20.940000534057617,12093700
2024-01-11,20.969999313354492,21.06999969482422,20.56999969482422,20.81999969482422,21816100
2024-01-12,21.389999389648438,21.540000915527344,21.110000610351562,21.190000534057617,18914500
2024-01-16,21.139999389648438,21.170000076293945,20.920000076293945,20.959999084472656,16953000
2024-01-17,20.780000686645508,20.799999237060547,20.610000610351562,20.649999618530273,18249100
2024-01-18,20.559999465942383,20.84000015258789,20.540000915527344,20.809999465942383,10585900
2024-01-19,20.770000457763672,20.770000457763672,20.559999465942383,20.670000076293945,12574500
2024-01-22,20.1200008392334,20.40999984741211,20.06999969482422,20.219999313354492,18292200
2024-01-23,20.440000534057617,20.559999465942383,20.399999618530273,20.530000686645508,13096700
2024-01-24,20.979999542236328,21.0,20.700000762939453,20.709999084472656,24238800
2024-01-25,20.950000762939453,21.06999969482422,20.790000915527344,20.940000534057617,15755400
2024-01-26,20.809999465942383,20.920000076293945,20.770000457763672,20.860000610351562,7980600
2024-01-29,21.030000686645508,21.25,20.84000015258789,21.209999084472656,14309400
2024-01-30,21.290000915527344,21.329999923706055,20.989999771118164,21.190000534057617,10734400
2024-01-31,21.200000762939453,21.350000381469727,20.84000015258789,20.90999984741211,19870400
2024-02-01,20.940000534057617,21.280000686645508,20.8799991607666,21.209999084472656,28714400
2024-02-02,20.610000610351562,20.790000915527344,20.5,20.75,24324400
2024-02-05,20.440000534057617,20.549999237060547,20.3799991607666,20.469999313354492,16531700
2024-02-06,20.43000030517578,20.579999923706055,20.389999389648438,20.510000228881836,9007500
2024-02-07,20.43000030517578,20.540000915527344,20.31999969482422,20.329999923706055,12084100
2024-02-08,20.440000534057617,20.709999084472656,20.3799991607666,20.649999618530273,16547600
2024-02-09,20.559999465942383,20.719999313354492,20.459999084472656,20.68000030517578,10620900
2024-02-12,20.6299991607666,20.84000015258789,20.600000381469727,20.760000228881836,11006500
2024-02-13,20.43000030517578,20.440000534057617,20.110000610351562,20.200000762939453,22824200
2024-02-14,20.229999542236328,20.549999237060547,20.209999084472656,20.440000534057617,13085100
2024-02-15,20.84000015258789,21.079999923706055,20.829999923706055,20.940000534057617,26720400
2024-02-16,21.06999969482422,21.5,20.90999984741211,21.389999389648438,20251800
2024-02-20,21.170000076293945,21.190000534057617,21.030000686645508,21.06999969482422,9047200
2024-02-21,21.09000015258789,21.100000381469727,20.81999969482422,20.959999084472656,9408700
2024-02-22,20.920000076293945,20.969999313354492,20.799999237060547,20.81999969482422,16728600
2024-02-23,20.799999237060547,21.040000915527344,20.690000534057617,20.989999771118164,15186500
2024-02-26,20.610000610351562,20.690000534057617,20.540000915527344,20.6200008392334,14409300
2024-02-27,20.719999313354492,20.739999771118164,20.510000228881836,20.56999969482422,10175100
2024-02-28,20.510000228881836,20.559999465942383,20.450000762939453,20.549999237060547,8303800
2024-02-29,20.75,20.790000915527344,20.6200008392334,20.729999542236328,10459600
2024-03-01,20.799999237060547,21.280000686645508,20.639999389648438,21.170000076293945,23570200
2024-03-04,21.43000030517578,21.899999618530273,21.389999389648438,21.860000610351562,26016600
2024-03-05,21.959999084472656,22.059999465942383,21.639999389648438,21.670000076293945,22277000
2024-03-06,21.860000610351562,22.229999542236328,21.860000610351562,22.100000381469727,31037700
2024-03-07,22.139999389648438,22.40999984741211,22.1200008392334,22.239999771118164,18890500
2024-03-08,22.229999542236328,22.450000762939453,22.1200008392334,22.229999542236328,27245900
2024-03-11,22.329999923706055,22.440000534057617,22.239999771118164,22.350000381469727,15364500
2024-03-12,22.209999084472656,22.219999313354492,21.969999313354492,22.09000015258789,16339600
2024-03-13,22.309999465942383,22.8799991607666,22.260000228881836,22.790000915527344,27121500
2024-03-14,22.90999984741211,22.940000534057617,22.6200008392334,22.729999542236328,14705300
2024-03-15,23.049999237060547,23.280000686645508,22.969999313354492,23.030000686645508,28077900
2024-03-18,23.1299991607666,23.1299991607666,22.850000381469727,22.90999984741211,11920400
2024-03-19,22.790000915527344,22.84000015258789,22.6200008392334,22.790000915527344,13406900
2024-03-20,22.709999084472656,23.450000762939453,22.700000762939453,23.290000915527344,31945100
2024-03-21,23.139999389648438,23.15999984741211,22.530000686645508,22.649999618530273,31163600
2024-03-22,22.649999618530273,22.81999969482422,22.520000457763672,22.559999465942383,17183600
2024-03-25,22.600000381469727,22.729999542236328,22.549999237060547,22.579999923706055,10066700
2024-03-26,22.610000610351562,22.6200008392334,22.290000915527344,22.34000015258789,18183600
2024-03-27,22.34000015258789,22.559999465942383,22.34000015258789,22.510000228881836,12551800
2024-03-28,22.479999542236328,22.799999237060547,22.420000076293945,22.75,29105400
2024-04-01,23.190000534057617,23.200000762939453,22.6299991607666,22.860000610351562,22490700
2024-04-02,23.329999923706055,23.899999618530273,23.239999771118164,23.84000015258789,58416700
2024-04-03,24.270000457763672,24.760000228881836,24.170000076293945,24.729999542236328,61360100
2024-04-04,24.56999969482422,24.950000762939453,24.389999389648438,24.489999771118164,54231400
2024-04-05,24.489999771118164,25.139999389648438,24.389999389648438,25.030000686645508,43238200
2024-04-08,25.360000610351562,25.489999771118164,24.899999618530273,25.399999618530273,40708900
2024-04-09,25.75,25.899999618530273,25.260000228881836,25.719999313354492,40950600
2024-04-10,25.329999923706055,26.079999923706055,25.170000076293945,25.450000762939453,50614100
2024-04-11,25.690000534057617,26.040000915527344,25.3799991607666,26.010000228881836,28595200
2024-04-12,26.799999237060547,27.239999771118164,25.520000457763672,25.6299991607666,117678300
2024-04-15,26.209999084472656,26.420000076293945,25.690000534057617,26.40999984741211,51965100
2024-04-16,26.06999969482422,26.06999969482422,25.549999237060547,25.799999237060547,56256200
2024-04-17,26.1299991607666,26.34000015258789,25.709999084472656,25.850000381469727,46667300
2024-04-18,26.110000610351562,26.15999984741211,25.739999771118164,25.860000610351562,26818200
2024-04-19,25.93000030517578,26.31999969482422,25.899999618530273,26.200000762939453,29321200
2024-04-22,24.950000762939453,25.190000534057617,24.790000915527344,24.93000030517578,37156900
2024-04-23,24.65999984741211,25.040000915527344,24.6299991607666,24.989999771118164,37046800
2024-04-24,24.8799991607666,25.049999237060547,24.780000686645508,24.899999618530273,19783600
2024-04-25,24.860000610351562,25.219999313354492,24.809999465942383,25.059999465942383,32678400
2024-04-26,25.190000534057617,25.219999313354492,24.75,24.889999389648438,26821300
2024-04-29,24.8700008392334,25.079999923706055,24.68000030517578,24.829999923706055,23922200
2024-04-30,24.239999771118164,24.3700008392334,24.020000457763672,24.049999237060547,32400100
2024-05-01,24.18000030517578,24.649999618530273,24.09000015258789,24.270000457763672,42815400
2024-05-02,23.950000762939453,24.469999313354492,23.920000076293945,24.360000610351562,24968800
2024-05-03,24.209999084472656,24.299999237060547,23.8700008392334,24.219999313354492,26859100
2024-05-06,24.989999771118164,25.1299991607666,24.829999923706055,25.06999969482422,27627400
2024-05-07,25.030000686645508,25.100000381469727,24.8799991607666,24.920000076293945,14811500
2024-05-08,24.889999389648438,25.1200008392334,24.81999969482422,24.950000762939453,16967400
2024-05-09,25.31999969482422,25.8799991607666,25.299999237060547,25.860000610351562,32734900
2024-05-10,25.979999542236328,26.049999237060547,25.6200008392334,25.770000457763672,24489700
2024-05-13,25.829999923706055,25.93000030517578,25.649999618530273,25.799999237060547,15222900
2024-05-14,26.0,26.270000457763672,25.860000610351562,26.1299991607666,20065000
2024-05-15,26.579999923706055,27.18000030517578,26.06999969482422,27.1200008392334,39872400
2024-05-16,26.979999542236328,27.170000076293945,26.790000915527344,27.059999465942383,19821300
2024-05-17,27.860000610351562,28.84000015258789,27.549999237060547,28.790000915527344,52708100
2024-05-20,28.93000030517578,29.559999465942383,28.40999984741211,28.979999542236328,58184700
2024-05-21,29.100000381469727,29.510000228881836,28.81999969482422,29.270000457763672,30700300
2024-05-22,29.059999465942383,29.059999465942383,28.110000610351562,28.219999313354492,48609700
2024-05-23,28.110000610351562,28.280000686645508,27.469999313354492,27.549999237060547,39911200
2024-05-24,27.93000030517578,27.989999771118164,27.610000610351562,27.739999771118164,14534600
2024-05-28,29.299999237060547,29.34000015258789,28.690000534057617,29.239999771118164,31041700
2024-05-29,29.06999969482422,29.469999313354492,28.979999542236328,29.170000076293945,20708400
2024-05-30,28.829999923706055,29.049999237060547,28.31999969482422,28.420000076293945,22224700
2024-05-31,28.770000457763672,28.860000610351562,27.579999923706055,27.760000228881836,31957600
2024-06-03,27.81999969482422,28.149999618530273,27.559999465942383,27.889999389648438,18156000
2024-06-04,27.309999465942383,27.309999465942383,26.84000015258789,27.020000457763672,28858400
2024-06-05,27.1200008392334,27.459999084472656,26.899999618530273,27.399999618530273,18175300
2024-06-06,27.81999969482422,28.6299991607666,27.690000534057617,28.530000686645508,27650000
2024-06-07,27.290000915527344,27.299999237060547,26.610000610351562,26.670000076293945,43868900
2024-06-10,27.06999969482422,27.239999771118164,26.850000381469727,27.1200008392334,17066900
2024-06-11,26.729999542236328,26.809999465942383,26.559999465942383,26.709999084472656,13338900
2024-06-12,27.5,27.56999969482422,26.940000534057617,27.030000686645508,27934800
2024-06-13,26.790000915527344,26.93000030517578,26.170000076293945,26.43000030517578,21680300
2024-06-14,26.6299991607666,27.030000686645508,26.5,27.010000228881836,25973300
2024-06-17,26.899999618530273,26.940000534057617,26.559999465942383,26.920000076293945,15016000
2024-06-18,26.649999618530273,27.010000228881836,26.649999618530273,26.959999084472656,12033500
2024-06-20,27.510000228881836,28.1200008392334,27.40999984741211,28.0,22898000
2024-06-21,27.549999237060547,27.56999969482422,26.90999984741211,26.979999542236328,26827500
2024-06-24,27.059999465942383,27.139999389648438,26.8799991607666,27.0,12836300
2024-06-25,26.780000686645508,26.790000915527344,26.34000015258789,26.399999618530273,14711300
2024-06-26,26.15999984741211,26.450000762939453,26.09000015258789,26.309999465942383,13855700
2024-06-27,26.559999465942383,26.65999984741211,26.350000381469727,26.450000762939453,11124600
2024-06-28,26.8799991607666,26.889999389648438,26.540000915527344,26.56999969482422,10426500
2024-07-01,26.719999313354492,26.920000076293945,26.600000381469727,26.850000381469727,12587300
2024-07-02,26.850000381469727,27.229999542236328,26.780000686645508,26.969999313354492,12172000
2024-07-03,27.709999084472656,28.010000228881836,27.68000030517578,27.84000015258789,16834200
2024-07-05,28.15999984741211,28.75,28.079999923706055,28.479999542236328,23018600
2024-07-08,28.350000381469727,28.510000228881836,27.790000915527344,28.1299991607666,19742900
2024-07-09,28.31999969482422,28.43000030517578,27.8700008392334,28.1200008392334,14005300
2024-07-10,28.290000915527344,28.459999084472656,27.989999771118164,28.15999984741211,13142600
2024-07-11,28.75,28.90999984741211,28.479999542236328,28.68000030517578,20141500
2024-07-12,28.0,28.309999465942383,27.940000534057617,28.1200008392334,15380000
2024-07-15,28.09000015258789,28.389999389648438,27.8700008392334,28.030000686645508,13426700
2024-07-16,28.030000686645508,28.68000030517578,27.979999542236328,28.610000610351562,17280200
2024-07-17,28.25,28.360000610351562,27.43000030517578,27.670000076293945,34443400
2024-07-18,27.760000228881836,27.790000915527344,27.139999389648438,27.200000762939453,15566200
2024-07-19,26.399999618530273,26.739999771118164,26.3700008392334,26.690000534057617,20111200
2024-07-22,26.440000534057617,26.65999984741211,26.309999465942383,26.6299991607666,12069800
2024-07-23,26.489999771118164,26.68000030517578,26.420000076293945,26.68000030517578,10184500
2024-07-24,26.729999542236328,26.889999389648438,26.40999984741211,26.43000030517578,12474500
2024-07-25,25.239999771118164,25.540000915527344,25.170000076293945,25.40999984741211,31711400
2024-07-26,25.389999389648438,25.530000686645508,25.209999084472656,25.479999542236328,12442400
2024-07-29,25.540000915527344,25.579999923706055,24.93000030517578,25.440000534057617,16616700
2024-07-30,25.56999969482422,25.940000534057617,25.329999923706055,25.829999923706055,14896300
2024-07-31,26.229999542236328,26.5,26.059999465942383,26.389999389648438,23227900
2024-08-01,26.530000686645508,26.559999465942383,25.75,26.030000686645508,19796800
2024-08-02,26.440000534057617,26.5,25.5,26.040000915527344,25325000
2024-08-05,24.6299991607666,25.040000915527344,24.540000915527344,24.860000610351562,36392900
2024-08-06,24.530000686645508,24.889999389648438,24.479999542236328,24.639999389648438,18308000
2024-08-07,24.68000030517578,24.770000457763672,24.25,24.329999923706055,12709900
2024-08-08,24.719999313354492,25.18000030517578,24.639999389648438,25.010000228881836,17704400
2024-08-09,25.100000381469727,25.25,24.8799991607666,25.0,15934000
2024-08-12,25.3799991607666,25.600000381469727,25.1200008392334,25.489999771118164,15323100
2024-08-13,25.209999084472656,25.440000534057617,25.110000610351562,25.420000076293945,11860500
2024-08-14,25.260000228881836,25.40999984741211,24.799999237060547,25.1299991607666,14114400
2024-08-15,25.799999237060547,26.020000457763672,25.459999084472656,25.860000610351562,17206000
2024-08-16,25.860000610351562,26.440000534057617,25.770000457763672,26.43000030517578,19315700
2024-08-19,26.450000762939453,26.899999618530273,26.3700008392334,26.829999923706055,20102800
2024-08-20,27.299999237060547,27.360000610351562,26.729999542236328,26.8700008392334,20454500
2024-08-21,26.920000076293945,27.139999389648438,26.65999984741211,26.950000762939453,18449500
2024-08-22,26.920000076293945,26.93000030517578,26.260000228881836,26.389999389648438,23972700
2024-08-23,26.709999084472656,27.270000457763672,26.6299991607666,27.200000762939453,21713300
2024-08-26,27.399999618530273,27.420000076293945,27.1299991607666,27.31999969482422,8812400
2024-08-27,27.25,27.459999084472656,27.100000381469727,27.360000610351562,10591700
2024-08-28,26.860000610351562,26.860000610351562,26.530000686645508,26.690000534057617,11564200
2024-08-29,26.709999084472656,27.049999237060547,26.6299991607666,26.809999465942383,11793800
2024-08-30,26.68000030517578,26.799999237060547,26.190000534057617,26.350000381469727,15762100
2024-09-03,25.829999923706055,25.850000381469727,25.270000457763672,25.579999923706055,17149100
2024-09-04,25.6200008392334,25.8799991607666,25.579999923706055,25.68000030517578,11322400
2024-09-05,26.3799991607666,26.610000610351562,26.149999618530273,26.229999542236328,14573600
2024-09-06,26.25,26.350000381469727,25.270000457763672,25.479999542236328,23805400
2024-09-09,25.719999313354492,25.8799991607666,25.59000015258789,25.850000381469727,8774800
2024-09-10,25.959999084472656,25.959999084472656,25.579999923706055,25.940000534057617,9395400
2024-09-11,26.049999237060547,26.219999313354492,25.6200008392334,26.1200008392334,11052200
2024-09-12,26.639999389648438,27.280000686645508,26.56999969482422,27.270000457763672,22524200
2024-09-13,27.8700008392334,28.209999084472656,27.760000228881836,28.020000457763672,28629400
2024-09-16,28.270000457763672,28.290000915527344,27.899999618530273,28.06999969482422,14701600
2024-09-17,28.020000457763672,28.270000457763672,27.84000015258789,27.959999084472656,15504300
2024-09-18,27.950000762939453,28.5,27.09000015258789,27.239999771118164,35165900
2024-09-19,28.25,28.389999389648438,27.920000076293945,28.09000015258789,18852800
2024-09-20,28.399999618530273,28.600000381469727,28.18000030517578,28.40999984741211,21649400
2024-09-23,28.229999542236328,28.299999237060547,27.93000030517578,27.979999542236328,24206300
2024-09-24,28.270000457763672,29.440000534057617,28.170000076293945,29.3799991607666,41629900
2024-09-25,29.100000381469727,29.420000076293945,28.799999237060547,29.059999465942383,26627000
2024-09-26,29.31999969482422,29.459999084472656,28.940000534057617,29.260000228881836,23692000
2024-09-27,29.34000015258789,29.469999313354492,28.59000015258789,28.860000610351562,27109600
2024-09-30,28.510000228881836,28.540000915527344,28.170000076293945,28.40999984741211,16578100
2024-10-01,28.780000686645508,29.059999465942383,28.549999237060547,28.579999923706055,23796400
2024-10-02,29.1299991607666,29.459999084472656,28.68000030517578,29.0,21103100
2024-10-03,28.90999984741211,29.3700008392334,28.790000915527344,29.229999542236328,18907400
2024-10-04,29.229999542236328,30.06999969482422,28.979999542236328,29.360000610351562,39083200
2024-10-07,29.010000228881836,29.079999923706055,28.709999084472656,28.93000030517578,20872000
2024-10-08,28.40999984741211,28.530000686645508,27.469999313354492,28.010000228881836,39037200
2024-10-09,27.6200008392334,27.989999771118164,27.559999465942383,27.860000610351562,20157900
2024-10-10,27.969999313354492,28.43000030517578,27.920000076293945,28.3799991607666,18329100
2024-10-11,28.600000381469727,28.8700008392334,28.59000015258789,28.799999237060547,17096600
2024-10-14,28.469999313354492,28.760000228881836,28.299999237060547,28.540000915527344,13515700
2024-10-15,28.520000457763672,28.899999618530273,28.420000076293945,28.709999084472656,16871700
2024-10-16,29.1200008392334,29.350000381469727,28.770000457763672,28.90999984741211,17789700
2024-10-17,28.920000076293945,29.200000762939453,28.549999237060547,28.889999389648438,15369500
2024-10-18,29.469999313354492,30.719999313354492,29.420000076293945,30.639999389648438,45090400
2024-10-21,31.1299991607666,31.229999542236328,30.510000228881836,30.850000381469727,36669700
2024-10-22,31.399999618530273,31.799999237060547,31.239999771118164,31.739999771118164,37066100
2024-10-23,31.100000381469727,31.110000610351562,30.479999542236328,30.709999084472656,37351700
2024-10-24,31.190000534057617,31.229999542236328,30.299999237060547,30.690000534057617,29251500
2024-10-25,30.579999923706055,31.020000457763672,30.469999313354492,30.6299991607666,19517500
2024-10-28,30.709999084472656,30.989999771118164,30.6200008392334,30.729999542236328,16296900
2024-10-29,31.170000076293945,31.510000228881836,31.059999465942383,31.389999389648438,22508800
2024-10-30,30.739999771118164,30.979999542236328,30.450000762939453,30.809999465942383,20900100
2024-10-31,30.34000015258789,30.360000610351562,29.6200008392334,29.809999465942383,33075000
2024-11-01,30.059999465942383,30.190000534057617,29.479999542236328,29.540000915527344,22164900
2024-11-04,29.799999237060547,29.889999389648438,29.43000030517578,29.6299991607666,13044500
2024-11-05,29.950000762939453,30.020000457763672,29.690000534057617,29.75,12188500
2024-11-06,28.190000534057617,28.649999618530273,28.110000610351562,28.43000030517578,33038000
2024-11-07,28.920000076293945,29.299999237060547,28.790000915527344,29.110000610351562,21432200
2024-11-08,28.969999313354492,29.030000686645508,28.43000030517578,28.479999542236328,20235200
2024-11-11,27.969999313354492,28.020000457763672,27.719999313354492,27.969999313354492,24582600
2024-11-12,28.0,28.09000015258789,27.790000915527344,28.06999969482422,16561200
2024-11-13,28.25,28.280000686645508,27.600000381469727,27.610000610351562,16530500
2024-11-14,27.59000015258789,27.940000534057617,27.510000228881836,27.809999465942383,18059900
2024-11-15,28.040000915527344,28.079999923706055,27.5,27.56999969482422,18838400
2024-11-18,28.18000030517578,28.5,28.15999984741211,28.3799991607666,15731300
2024-11-19,28.459999084472656,28.530000686645508,28.290000915527344,28.5,12751100
2024-11-20,28.389999389648438,28.450000762939453,28.049999237060547,28.100000381469727,11137900
2024-11-21,28.270000457763672,28.299999237060547,27.920000076293945,28.040000915527344,11030500
2024-11-22,28.270000457763672,28.549999237060547,28.200000762939453,28.469999313354492,13173900
2024-11-25,27.719999313354492,27.739999771118164,27.399999618530273,27.6299991607666,22478400
2024-11-26,27.799999237060547,27.829999923706055,27.600000381469727,27.799999237060547,10484700
2024-11-27,27.75,27.84000015258789,27.31999969482422,27.450000762939453,22858600
2024-11-29,27.969999313354492,28.020000457763672,27.81999969482422,27.920000076293945,9663900
2024-12-02,27.850000381469727,27.8700008392334,27.610000610351562,27.790000915527344,9925400
2024-12-03,28.229999542236328,28.329999923706055,27.989999771118164,28.280000686645508,14543600
2024-12-04,28.360000610351562,28.690000534057617,28.299999237060547,28.530000686645508,22762400
2024-12-05,28.489999771118164,28.59000015258789,28.260000228881836,28.559999465942383,16123000
2024-12-06,28.31999969482422,28.5,28.079999923706055,28.25,13195500
2024-12-09,29.209999084472656,29.43000030517578,28.950000762939453,28.979999542236328,37481100
2024-12-10,29.170000076293945,29.25,28.969999313354492,28.989999771118164,43997000
2024-12-11,28.950000762939453,29.34000015258789,28.899999618530273,29.040000915527344,23582300
2024-12-12,28.6200008392334,28.639999389648438,28.1200008392334,28.200000762939453,34794100
2024-12-13,27.84000015258789,27.8700008392334,27.59000015258789,27.75,20326700
2024-12-16,27.90999984741211,27.90999984741211,27.760000228881836,27.799999237060547,9124900
2024-12-17,27.709999084472656,27.84000015258789,27.469999313354492,27.809999465942383,17504700
2024-12-18,27.559999465942383,27.639999389648438,26.770000457763672,26.850000381469727,27794500
2024-12-19,26.56999969482422,26.649999618530273,26.190000534057617,26.520000457763672,31083900
2024-12-20,26.610000610351562,27.059999465942383,26.579999923706055,26.920000076293945,17487600
2024-12-23,26.93000030517578,27.06999969482422,26.790000915527344,26.989999771118164,14473900
2024-12-24,27.0,27.049999237060547,26.8799991607666,27.020000457763672,3967700
2024-12-26,27.1200008392334,27.209999084472656,26.93000030517578,27.139999389648438,8244000
2024-12-27,26.889999389648438,26.959999084472656,26.719999313354492,26.760000228881836,9643500
2024-12-30,26.600000381469727,26.610000610351562,26.239999771118164,26.43000030517578,18853900
2024-12-31,26.229999542236328,26.440000534057617,26.219999313354492,26.329999923706055,8008400
2025-01-02,26.719999313354492,26.959999084472656,26.700000762939453,26.93000030517578,12368000
2025-01-03,27.190000534057617,27.229999542236328,26.90999984741211,26.979999542236328,8637600
2025-01-06,27.1299991607666,27.489999771118164,27.06999969482422,27.239999771118164,13037000
2025-01-07,27.639999389648438,27.68000030517578,27.309999465942383,27.329999923706055,17407700
2025-01-08,27.610000610351562,27.649999618530273,27.149999618530273,27.399999618530273,12926300
2025-01-10,27.93000030517578,27.940000534057617,27.549999237060547,27.610000610351562,24079100
2025-01-13,27.0,27.190000534057617,26.8700008392334,26.959999084472656,16965400
2025-01-14,27.030000686645508,27.309999465942383,27.010000228881836,27.200000762939453,11798000
2025-01-15,27.690000534057617,27.979999542236328,27.469999313354492,27.959999084472656,19890700
2025-01-16,27.979999542236328,28.200000762939453,27.8799991607666,28.040000915527344,20900100
2025-01-17,27.5,27.760000228881836,27.440000534057617,27.610000610351562,18974600
2025-01-21,27.940000534057617,28.06999969482422,27.850000381469727,28.040000915527344,15214400
2025-01-22,27.959999084472656,28.15999984741211,27.81999969482422,28.049999237060547,21195100
2025-01-23,27.520000457763672,27.780000686645508,27.40999984741211,27.770000457763672,23481100
2025-01-24,27.940000534057617,28.079999923706055,27.809999465942383,27.90999984741211,13750100
2025-01-27,27.5,27.739999771118164,27.049999237060547,27.459999084472656,22691500
2025-01-28,27.530000686645508,27.760000228881836,27.389999389648438,27.6299991607666,15636500
2025-01-29,28.059999465942383,28.209999084472656,27.850000381469727,28.0,28857800
2025-01-30,28.649999618530273,28.899999618530273,28.530000686645508,28.719999313354492,38787700
2025-01-31,28.770000457763672,28.850000381469727,28.389999389648438,28.510000228881836,26107000
2025-02-03,28.549999237060547,28.850000381469727,28.200000762939453,28.670000076293945,31728900
2025-02-04,29.110000610351562,29.479999542236328,29.020000457763672,29.219999313354492,41977300
2025-02-05,29.360000610351562,29.6299991607666,29.309999465942383,29.350000381469727,34873700
2025-02-06,29.239999771118164,29.40999984741211,28.90999984741211,29.3799991607666,17723200
2025-02-07,29.56999969482422,29.739999771118164,28.940000534057617,29.030000686645508,26954000
2025-02-10,29.149999618530273,29.360000610351562,29.079999923706055,29.200000762939453,14171300
2025-02-11,28.860000610351562,29.110000610351562,28.81999969482422,29.0,13779100
2025-02-12,29.200000762939453,29.469999313354492,29.06999969482422,29.34000015258789,16716600
2025-02-13,29.190000534057617,29.479999542236328,29.1200008392334,29.459999084472656,17030700
2025-02-14,30.239999771118164,30.280000686645508,29.200000762939453,29.309999465942383,34965900
2025-02-18,29.6200008392334,29.959999084472656,29.56999969482422,29.90999984741211,20511100
2025-02-19,29.75,29.84000015258789,29.530000686645508,29.809999465942383,13660600
2025-02-20,29.979999542236328,30.1299991607666,29.8799991607666,29.950000762939453,15420400
2025-02-21,30.020000457763672,30.030000686645508,29.579999923706055,29.59000015258789,15515800
2025-02-24,29.56999969482422,29.6200008392334,29.209999084472656,29.440000534057617,13995200
2025-02-25,29.170000076293945,29.299999237060547,28.469999313354492,28.829999923706055,22142400
2025-02-26,28.780000686645508,29.100000381469727,28.65999984741211,28.940000534057617,10231000
2025-02-27,28.940000534057617,28.940000534057617,28.3799991607666,28.399999618530273,16680000
2025-02-28,28.18000030517578,28.399999618530273,28.040000915527344,28.309999465942383,13692000
2025-03-03,28.860000610351562,28.989999771118164,28.65999984741211,28.75,16522000
2025-03-04,29.040000915527344,29.139999389648438,28.639999389648438,29.0,13767900
2025-03-05,29.229999542236328,29.780000686645508,29.209999084472656,29.770000457763672,25486300
2025-03-06,29.5,29.829999923706055,29.469999313354492,29.690000534057617,16888500
2025-03-07,29.389999389648438,29.68000030517578,29.219999313354492,29.59000015258789,18786400
2025-03-10,29.559999465942383,29.579999923706055,29.059999465942383,29.110000610351562,15889000
2025-03-11,29.59000015258789,30.020000457763672,29.579999923706055,29.959999084472656,23227800
2025-03-12,30.020000457763672,30.34000015258789,29.940000534057617,30.219999313354492,18764800
2025-03-13,30.200000762939453,30.899999618530273,30.1299991607666,30.739999771118164,37624000
2025-03-14,30.90999984741211,30.93000030517578,30.510000228881836,30.709999084472656,23520700
2025-03-17,30.420000076293945,30.850000381469727,30.420000076293945,30.809999465942383,20973700
2025-03-18,31.100000381469727,31.149999618530273,30.81999969482422,30.850000381469727,20424600
2025-03-19,30.68000030517578,30.8799991607666,30.450000762939453,30.75,23258500
2025-03-20,30.270000457763672,30.540000915527344,30.229999542236328,30.5,12842100
2025-03-21,30.209999084472656,30.25,29.719999313354492,30.020000457763672,17198900
2025-03-24,30.1299991607666,30.239999771118164,29.920000076293945,29.959999084472656,17493700
2025-03-25,30.549999237060547,30.760000228881836,30.520000457763672,30.579999923706055,19168000
2025-03-26,30.709999084472656,30.760000228881836,30.479999542236328,30.530000686645508,13616800
2025-03-27,30.770000457763672,31.3799991607666,30.68000030517578,31.31999969482422,34298400
2025-03-28,31.389999389648438,31.40999984741211,30.860000610351562,31.0,25160200
2025-03-31,30.770000457763672,31.020000457763672,30.479999542236328,30.989999771118164,18403300
2025-04-01,30.8700008392334,30.90999984741211,30.440000534057617,30.6299991607666,22261800
2025-04-02,30.739999771118164,30.969999313354492,30.639999389648438,30.760000228881836,20976600
2025-04-03,28.950000762939453,29.510000228881836,28.860000610351562,28.889999389648438,46008100
2025-04-04,27.959999084472656,28.020000457763672,26.56999969482422,27.079999923706055,73174500
2025-04-07,27.299999237060547,27.84000015258789,26.920000076293945,27.139999389648438,37531600
2025-04-08,27.6299991607666,27.780000686645508,26.959999084472656,27.139999389648438,19629400
2025-04-09,27.610000610351562,28.239999771118164,27.450000762939453,28.059999465942383,38180100
2025-04-10,28.110000610351562,28.420000076293945,27.809999465942383,28.280000686645508,23059800
2025-04-11,28.790000915527344,29.3700008392334,28.68000030517578,29.190000534057617,36908500
2025-04-14,29.100000381469727,29.459999084472656,28.8799991607666,29.3799991607666,29268900
2025-04-15,29.360000610351562,29.459999084472656,29.200000762939453,29.40999984741211,24273700
2025-04-16,29.850000381469727,30.020000457763672,29.700000762939453,29.760000228881836,21282500
2025-04-17,29.540000915527344,29.690000534057617,29.170000076293945,29.549999237060547,13649400
2025-04-21,29.950000762939453,30.010000228881836,29.549999237060547,29.790000915527344,17295400
2025-04-22,29.790000915527344,30.149999618530273,29.5,29.5,27253600
2025-04-23,29.809999465942383,30.6200008392334,29.709999084472656,30.559999465942383,31975000
2025-04-24,30.309999465942383,30.59000015258789,30.1299991607666,30.559999465942383,15405500
2025-04-25,29.959999084472656,30.100000381469727,29.790000915527344,30.049999237060547,19326000
2025-04-28,30.079999923706055,30.200000762939453,29.829999923706055,30.190000534057617,18288000
2025-04-29,30.450000762939453,30.5,29.81999969482422,29.829999923706055,24967300
2025-04-30,29.68000030517578,29.809999465942383,29.440000534057617,29.600000381469727,22126700
2025-05-01,29.40999984741211,29.549999237060547,29.170000076293945,29.389999389648438,14830500
2025-05-02,29.6200008392334,29.649999618530273,29.040000915527344,29.1200008392334,14040900
2025-05-05,29.549999237060547,29.559999465942383,29.25,29.479999542236328,10052300
2025-05-06,30.200000762939453,30.239999771118164,30.0,30.219999313354492,17870800
2025-05-07,29.770000457763672,29.8700008392334,29.31999969482422,29.489999771118164,14080800
2025-05-08,29.600000381469727,29.780000686645508,29.360000610351562,29.459999084472656,13209300
2025-05-09,29.700000762939453,29.889999389648438,29.649999618530273,29.799999237060547,8963000
2025-05-12,29.670000076293945,29.739999771118164,29.43000030517578,29.6299991607666,14642000
2025-05-13,29.690000534057617,30.010000228881836,29.610000610351562,29.93000030517578,13094100
2025-05-14,29.43000030517578,29.510000228881836,29.15999984741211,29.25,14048500
2025-05-15,29.25,29.6200008392334,29.18000030517578,29.610000610351562,10062200
2025-05-16,29.200000762939453,29.3799991607666,29.100000381469727,29.299999237060547,9275600
2025-05-19,29.43000030517578,29.530000686645508,29.309999465942383,29.420000076293945,11078100
2025-05-20,29.530000686645508,30.1299991607666,29.5,30.1299991607666,14474100
2025-05-21,30.18000030517578,30.530000686645508,30.100000381469727,30.510000228881836,19504900
2025-05-22,30.010000228881836,30.110000610351562,29.780000686645508,30.030000686645508,15320500
2025-05-23,30.190000534057617,30.5,30.020000457763672,30.450000762939453,15098100
2025-05-27,30.040000915527344,30.25,29.979999542236328,30.229999542236328,12301000
2025-05-28,30.149999618530273,30.229999542236328,29.959999084472656,29.979999542236328,11211700
2025-05-29,30.290000915527344,30.31999969482422,30.049999237060547,30.299999237060547,12160600
2025-05-30,30.1200008392334,30.190000534057617,29.780000686645508,30.0,14305400
2025-06-02,30.850000381469727,31.600000381469727,30.719999313354492,31.59000015258789,37873300
2025-06-03,31.270000457763672,31.469999313354492,31.06999969482422,31.440000534057617,23158800
2025-06-04,31.31999969482422,31.43000030517578,31.229999542236328,31.34000015258789,19730500
2025-06-05,32.630001068115234,32.779998779296875,32.09000015258789,32.45000076293945,51807500
2025-06-06,32.91999816894531,32.97999954223633,32.54999923706055,32.689998626708984,30260200
2025-06-09,33.099998474121094,33.540000915527344,33.0,33.38999938964844,33931400
2025-06-10,33.310001373291016,33.36000061035156,33.0099983215332,33.22999954223633,29120900
2025-06-11,32.91999816894531,33.040000915527344,32.75,32.95000076293945,34712100
2025-06-12,32.849998474121094,33.060001373291016,32.790000915527344,33.060001373291016,21111600
2025-06-13,33.02000045776367,33.060001373291016,32.790000915527344,32.970001220703125,21713100
2025-06-16,33.099998474121094,33.150001525878906,32.900001525878906,33.029998779296875,14883300
2025-06-17,33.630001068115234,33.869998931884766,33.45000076293945,33.7400016784668,26824900
2025-06-18,33.7400016784668,33.75,33.209999084472656,33.27000045776367,21945600
2025-06-20,32.779998779296875,32.790000915527344,32.56999969482422,32.720001220703125,25415200
2025-06-23,32.810001373291016,33.04999923706055,32.779998779296875,32.959999084472656,18661900
2025-06-24,32.54999923706055,32.630001068115234,32.060001373291016,32.61000061035156,20982400
2025-06-25,32.529998779296875,33.0099983215332,32.4900016784668,33.0099983215332,12254300
2025-06-26,33.130001068115234,33.369998931884766,33.0,33.34000015258789,15255200
2025-06-27,32.560001373291016,32.900001525878906,32.529998779296875,32.619998931884766,17596300
2025-06-30,32.720001220703125,32.81999969482422,32.619998931884766,32.810001373291016,10565300
2025-07-01,32.93000030517578,33.119998931884766,32.709999084472656,32.72999954223633,13436400
2025-07-02,33.029998779296875,33.2400016784668,32.93000030517578,33.2400016784668,13673500
2025-07-03,33.41999816894531,33.54999923706055,33.290000915527344,33.5099983215332,10356200
2025-07-07,33.060001373291016,33.439998626708984,33.02000045776367,33.43000030517578,12133000
2025-07-08,33.33000183105469,33.36000061035156,32.970001220703125,33.290000915527344,17473100
2025-07-09,33.09000015258789,33.13999938964844,32.959999084472656,33.0,17764100
2025-07-10,33.310001373291016,33.7599983215332,33.11000061035156,33.75,44301500
2025-07-11,34.20000076293945,35.06999969482422,34.150001525878906,35.029998779296875,57917800
2025-07-14,35.220001220703125,35.290000915527344,34.61000061035156,34.630001068115234,40685400
2025-07-15,34.689998626708984,34.720001220703125,34.130001068115234,34.2599983215332,34082300
2025-07-16,34.38999938964844,34.56999969482422,34.04999923706055,34.40999984741211,26483200
2025-07-17,34.29999923706055,34.68000030517578,34.16999816894531,34.650001525878906,14813500
2025-07-18,34.790000915527344,34.86000061035156,34.599998474121094,34.61000061035156,18305300
2025-07-21,35.11000061035156,35.4900016784668,35.09000015258789,35.349998474121094,28710500
2025-07-22,35.54999923706055,35.720001220703125,35.16999816894531,35.720001220703125,25205300
2025-07-23,35.7599983215332,35.90999984741211,35.470001220703125,35.689998626708984,21882800
2025-07-24,35.36000061035156,35.54999923706055,35.2400016784668,35.4900016784668,11319800
2025-07-25,35.279998779296875,35.38999938964844,34.47999954223633,34.65999984741211,24958300
2025-07-28,34.650001525878906,34.689998626708984,34.43000030517578,34.63999938964844,16543400
2025-07-29,34.63999938964844,34.779998779296875,34.47999954223633,34.65999984741211,10705700
2025-07-30,34.119998931884766,34.29999923706055,33.400001525878906,33.5099983215332,35325600
2025-07-31,33.29999923706055,33.349998474121094,33.099998474121094,33.31999969482422,15454400
2025-08-01,33.7599983215332,33.77000045776367,33.38999938964844,33.59000015258789,16787200
2025-08-04,33.93000030517578,34.04999923706055,33.849998474121094,33.97999954223633,9725800
2025-08-05,34.0099983215332,34.40999984741211,33.9900016784668,34.349998474121094,16451200
2025-08-06,34.38999938964844,34.470001220703125,34.290000915527344,34.349998474121094,8747600
2025-08-07,34.849998474121094,34.9900016784668,34.52000045776367,34.7599983215332,21996100
2025-08-08,34.779998779296875,34.88999938964844,34.5099983215332,34.880001068115234,15786100
2025-08-11,34.34000015258789,34.43000030517578,34.18000030517578,34.18000030517578,10749300
2025-08-12,34.2400016784668,34.529998779296875,34.11000061035156,34.40999984741211,12098000
2025-08-13,34.869998931884766,35.040000915527344,34.849998474121094,35.0,13185600
2025-08-14,34.650001525878906,34.75,34.349998474121094,34.5,15819700
2025-08-15,34.34000015258789,34.52000045776367,34.220001220703125,34.5,13881700
2025-08-18,34.65999984741211,34.68000030517578,34.470001220703125,34.54999923706055,8670800
2025-08-19,34.470001220703125,34.540000915527344,33.849998474121094,33.869998931884766,18812900
2025-08-20,34.209999084472656,34.45000076293945,34.20000076293945,34.43000030517578,10903400
2025-08-21,34.47999954223633,34.689998626708984,34.45000076293945,34.61000061035156,10597900
2025-08-22,34.459999084472656,35.470001220703125,34.400001525878906,35.34000015258789,26003300
2025-08-25,35.06999969482422,35.349998474121094,35.02000045776367,35.02000045776367,10286400
2025-08-26,34.900001525878906,35.099998474121094,34.880001068115234,35.02000045776367,13836600
2025-08-27,34.72999954223633,35.08000183105469,34.61000061035156,34.9900016784668,10084200
2025-08-28,35.40999984741211,35.52000045776367,35.22999954223633,35.52000045776367,21079100
2025-08-29,35.349998474121094,36.290000915527344,35.31999969482422,36.189998626708984,28952900
2025-09-02,36.630001068115234,37.16999816894531,36.43000030517578,37.150001525878906,35875300
2025-09-03,37.33000183105469,37.63999938964844,37.18000030517578,37.34000015258789,27291200
2025-09-04,37.20000076293945,37.220001220703125,36.630001068115234,36.93000030517578,45258500
2025-09-05,37.40999984741211,37.599998474121094,36.970001220703125,37.209999084472656,25435500
2025-09-08,37.56999969482422,37.83000183105469,37.36000061035156,37.5099983215332,25019700
2025-09-09,37.43000030517578,37.58000183105469,37.0099983215332,37.18000030517578,24001200
2025-09-10,37.349998474121094,37.4900016784668,37.2400016784668,37.40999984741211,17743600
2025-09-11,37.369998931884766,37.91999816894531,37.33000183105469,37.790000915527344,19051500
2025-09-12,38.2400016784668,38.45000076293945,38.150001525878906,38.34000015258789,19902300
2025-09-15,38.29999923706055,38.790000915527344,38.25,38.7599983215332,22225100
2025-09-16,39.0,39.0099983215332,38.34000015258789,38.599998474121094,25319700
2025-09-17,38.040000915527344,38.34000015258789,37.349998474121094,37.790000915527344,31045500
2025-09-18,37.849998474121094,38.0,37.61000061035156,37.9900016784668,13289200
2025-09-19,38.2599983215332,39.119998931884766,38.189998626708984,39.040000915527344,36776300
2025-09-22,39.5,40.04999923706055,39.34000015258789,40.040000915527344,32055400
2025-09-23,40.310001373291016,40.36000061035156,39.790000915527344,39.959999084472656,28492600
2025-09-24,40.130001068115234,40.15999984741211,39.63999938964844,39.81999969482422,31533200
2025-09-25,40.459999084472656,41.060001373291016,40.119998931884766,41.029998779296875,36395800
2025-09-26,41.22999954223633,42.33000183105469,41.09000015258789,41.86000061035156,44578500
2025-09-29,42.459999084472656,42.75,42.18000030517578,42.5,41290300
2025-09-30,41.790000915527344,42.459999084472656,41.70000076293945,42.369998931884766,34884200
2025-10-01,43.029998779296875,43.400001525878906,42.869998931884766,42.90999984741211,44341800
2025-10-02,43.56999969482422,43.59000015258789,41.65999984741211,42.529998779296875,58242300
2025-10-03,43.33000183105469,43.95000076293945,43.04999923706055,43.52000045776367,47523500
2025-10-06,44.0099983215332,44.2599983215332,43.88999938964844,44.060001373291016,34114000
2025-10-07,43.970001220703125,43.9900016784668,42.95000076293945,43.38999938964844,42769100
2025-10-08,44.43000030517578,45.0099983215332,44.279998779296875,44.560001373291016,59455700
2025-10-09,46.27000045776367,46.349998474121094,42.810001373291016,44.709999084472656,110701700
2025-10-10,45.47999954223633,46.0,44.880001068115234,45.43000030517578,67017000
2025-10-13,46.939998626708984,47.439998626708984,46.58000183105469,47.2599983215332,57830400
2025-10-14,45.9900016784668,47.2599983215332,45.77000045776367,46.79999923706055,57821500
2025-10-15,47.75,48.40999984741211,47.41999816894531,48.33000183105469,41672900
2025-10-16,48.099998474121094,49.25,48.0,49.16999816894531,48853000
2025-10-17,48.459999084472656,48.59000015258789,45.880001068115234,46.9900016784668,86492600
2025-10-20,47.7599983215332,47.83000183105469,47.060001373291016,47.720001220703125,35933500
2025-10-21,45.189998626708984,45.380001068115234,43.310001373291016,43.790000915527344,81395300
2025-10-22,43.7400016784668,44.130001068115234,43.279998779296875,43.880001068115234,43270000
2025-10-23,44.720001220703125,44.869998931884766,44.16999816894531,44.18000030517578,24565600
2025-10-24,44.08000183105469,44.38999938964844,43.84000015258789,43.9900016784668,24014000
2025-10-27,42.970001220703125,43.060001373291016,41.70000076293945,42.400001525878906,42914100
2025-10-28,42.36000061035156,42.90999984741211,42.22999954223633,42.70000076293945,27782000
2025-10-29,43.84000015258789,43.939998626708984,42.83000183105469,43.22999954223633,27351700
2025-10-30,43.68000030517578,44.439998626708984,43.540000915527344,44.34000015258789,30333200
2025-10-31,44.47999954223633,44.52000045776367,43.88999938964844,44.0099983215332,21310900
2025-11-03,44.25,44.36000061035156,43.560001373291016,43.7599983215332,17946700
2025-11-04,43.040000915527344,43.439998626708984,42.5099983215332,42.7400016784668,26679100
2025-11-05,43.4900016784668,43.790000915527344,43.349998474121094,43.650001525878906,16178500
2025-11-06,43.65999984741211,43.900001525878906,43.2400016784668,43.54999923706055,15957900
2025-11-07,44.02000045776367,44.22999954223633,43.5099983215332,43.91999816894531,16493100
2025-11-10,45.16999816894531,45.869998931884766,45.0099983215332,45.790000915527344,20763800
2025-11-11,46.279998779296875,46.47999954223633,45.599998474121094,46.45000076293945,19693700
2025-11-12,47.099998474121094,48.70000076293945,46.88999938964844,48.31999969482422,51559700
2025-11-13,48.290000915527344,48.41999816894531,47.209999084472656,47.41999816894531,39328400
2025-11-14,45.77000045776367,46.709999084472656,45.400001525878906,45.959999084472656,31793500
2025-11-17,45.810001373291016,46.2599983215332,44.95000076293945,45.470001220703125,23582000
2025-11-18,45.869998931884766,46.439998626708984,45.59000015258789,46.099998474121094,20909400
2025-11-19,46.79999923706055,47.5,45.689998626708984,46.45000076293945,30797100
2025-11-20,46.2599983215332,46.63999938964844,45.540000915527344,45.779998779296875,28460400
2025-11-21,44.900001525878906,45.95000076293945,44.7599983215332,45.29999923706055,26351900
2025-11-24,45.40999984741211,46.63999938964844,45.36000061035156,46.630001068115234,21486800
2025-11-25,46.54999923706055,46.77000045776367,45.970001220703125,46.66999816894531,24006600
2025-11-26,47.310001373291016,48.45000076293945,47.150001525878906,48.400001525878906,26280300
2025-11-28,49.66999816894531,51.27000045776367,49.58000183105469,51.209999084472656,41350000
2025-12-01,51.9900016784668,53.36000061035156,51.61000061035156,52.52000045776367,66064100
2025-12-02,52.83000183105469,53.20000076293945,51.77000045776367,53.130001068115234,43952700
2025-12-03,52.9900016784668,53.38999938964844,52.41999816894531,53.06999969482422,33817700
2025-12-04,52.279998779296875,52.36000061035156,51.13999938964844,51.7599983215332,48740300
2025-12-05,52.709999084472656,53.81999969482422,52.529998779296875,52.95000076293945,43566000
2025-12-08,52.88999938964844,52.970001220703125,52.2599983215332,52.709999084472656,19711200
2025-12-09,53.38999938964844,55.189998626708984,53.36000061035156,55.16999816894531,59738900
2025-12-10,55.130001068115234,56.220001220703125,54.47999954223633,56.06999969482422,54915000
2025-12-11,56.77000045776367,58.29999923706055,56.470001220703125,57.619998931884766,67910900
2025-12-12,58.529998779296875,58.560001373291016,55.130001068115234,56.099998474121094,78667400
2025-12-15,57.84000015258789,58.20000076293945,57.02000045776367,58.11000061035156,43227800
2025-12-16,57.61000061035156,57.9900016784668,57.099998474121094,57.72999954223633,32461300
2025-12-17,59.27000045776367,60.63999938964844,59.04999923706055,60.2599983215332,65128000
2025-12-18,59.81999969482422,60.029998779296875,58.58000183105469,59.31999969482422,47603400
2025-12-19,59.790000915527344,61.15999984741211,59.689998626708984,60.93000030517578,42610000
2025-12-22,62.599998474121094,62.81999969482422,61.7400016784668,62.470001220703125,50621700
2025-12-23,63.68000030517578,64.87999725341797,62.369998931884766,64.83999633789062,75680000
2025-12-24,65.08000183105469,65.52999877929688,63.61000061035156,65.22000122070312,58826000
2025-12-26,67.83000183105469,71.2300033569336,67.3499984741211,71.12000274658203,139161200
2025-12-29,65.66000366210938,66.48999786376953,63.91999816894531,66.01000213623047,153207900
2025-12-30,69.11000061035156,70.76000213623047,68.02999877929688,68.9800033569336,117759200
2025-12-31,65.54000091552734,66.87999725341797,63.529998779296875,64.41999816894531,114745300
2026-01-02,67.30000305175781,67.36000061035156,64.75,65.75,75553300
2026-01-05,69.44999694824219,70.5999984741211,68.5199966430664,69.08000183105469,103313300
2026-01-06,71.43000030517578,73.83999633789062,71.3499984741211,73.70999908447266,105539100
2026-01-07,69.81999969482422,71.55000305175781,69.22000122070312,70.95999908447266,93679500
2026-01-08,67.23999786376953,69.7699966430664,66.91999816894531,69.70999908447266,77918300
2026-01-09,71.30999755859375,72.98999786376953,70.87000274658203,72.37999725341797,90650100
2026-01-12,76.11000061035156,78.18000030517578,76.0,77.2300033569336,105429600
2026-01-13,80.02999877929688,80.80000305175781,77.86000061035156,78.5999984741211,140656900
2026-01-14,83.33999633789062,84.77999877929688,81.27999877929688,84.55999755859375,177419400
2026-01-15,80.73999786376953,84.33000183105469,80.54000091552734,83.31999969482422,160702100
2026-01-16,80.33000183105469,81.5199966430664,78.75,81.0199966430664,132767200
2026-01-20,86.19000244140625,86.33000183105469,84.37999725341797,85.38999938964844,101272300
2026-01-21,85.5999984741211,85.9000015258789,81.88999938964844,83.95999908447266,141683900
2026-01-22,84.79000091552734,87.5199966430664,84.70999908447266,87.12999725341797,86965000
2026-01-23,90.19000244140625,92.9800033569336,89.66999816894531,92.91000366210938,143739100
2026-01-26,99.37000274658203,106.69999694824219,96.51000213623047,98.33999633789062,393030300
2026-01-27,97.9800033569336,101.73999786376953,95.06999969482422,101.58999633789062,215489700
2026-01-28,102.77999877929688,106.44999694824219,100.0,105.5999984741211,184566000
2026-01-29,109.52999877929688,109.83000183105469,96.73999786376953,105.56999969482422,246351300
2026-01-30,89.33000183105469,92.13999938964844,69.12000274658203,75.44000244140625,510687700
2026-02-02,73.80000305175781,74.91999816894531,68.26000213623047,72.44000244140625,220063200
2026-02-03,79.05000305175781,80.72000122070312,74.91000366210938,76.95999908447266,175508800
2026-02-04,82.5999984741211,82.80000305175781,75.76000213623047,79.18000030517578,130805800
2026-02-05,68.2300033569336,70.5199966430664,65.51000213623047,66.69000244140625,170928000
2026-02-06,67.72000122070312,70.83999633789062,67.45999908447266,70.19000244140625,71262700
2026-02-09,72.87999725341797,76.16000366210938,72.55000305175781,76.04000091552734,88229100
2026-02-10,74.72000122070312,75.25,72.45999908447266,73.41000366210938,68588500
2026-02-11,76.91999816894531,76.98999786376953,74.80000305175781,76.55999755859375,75806900
2026-02-12,75.19000244140625,75.66999816894531,67.36000061035156,67.7300033569336,128437700
2026-02-13,71.20999908447266,71.31999969482422,68.86000061035156,69.72000122070312,69570800
2026-02-17,67.2699966430664,67.69999694824219,65.13999938964844,66.37000274658203,82561700
2026-02-18,69.66000366210938,70.97000122070312,69.06999969482422,70.08999633789062,63749400
2026-02-19,70.68000030517578,71.66999816894531,69.8499984741211,71.01000213623047,49022500
2026-02-20,73.11000061035156,76.68000030517578,72.25,76.62000274658203,86636800
2026-02-23,78.4000015258789,80.69999694824219,77.91000366210938,80.56999969482422,94752100
2026-02-24,78.2300033569336,79.94000244140625,77.94000244140625,79.08000183105469,56012600
2026-02-25,81.86000061035156,82.7300033569336,79.87999725341797,80.04000091552734,64933100
2026-02-26,78.76000213623047,80.56999969482422,72.5199966430664,80.44999694824219,52050400
2026-02-27,83.25,85.2699966430664,82.36000061035156,84.98999786376953,69525200
2026-03-02,81.16999816894531,82.37000274658203,78.33999633789062,81.56999969482422,96957600
2026-03-03,74.20999908447266,76.13999938964844,71.68000030517578,74.68000030517578,89651700
2026-03-04,76.33999633789062,77.05999755859375,74.41000366210938,75.33999633789062,39022500
2026-03-05,74.94000244140625,75.5199966430664,73.01000213623047,74.2699966430664,49446300
2026-03-06,75.08999633789062,76.97000122070312,74.58000183105469,75.94000244140625,40550700
2026-03-09,76.43000030517578,78.55999755859375,75.23999786376953,78.26000213623047,34865500
2026-03-10,80.88999938964844,81.27999877929688,78.7300033569336,80.08999633789062,37263700
2026-03-11,78.02999877929688,78.05999755859375,76.44999694824219,77.91000366210938,30665400
2026-03-12,78.52999877929688,78.54000091552734,76.36000061035156,76.4800033569336,29762300
2026-03-13,76.06999969482422,76.27999877929688,71.91999816894531,72.69000244140625,46251900
2026-03-16,73.26000213623047,73.95999908447266,72.01000213623047,73.22000122070312,37193100
2026-03-17,73.16000366210938,73.72000122070312,70.83999633789062,71.66000366210938,32991800
2026-03-18,69.51000213623047,70.55000305175781,68.66000366210938,68.69999694824219,46745900
2026-03-19,61.900001525878906,65.73999786376953,60.849998474121094,65.68000030517578,96191600
2026-03-20,64.68000030517578,64.95999908447266,61.25,61.52000045776367,56912300
2026-03-23,61.29999923706055,64.11000061035156,60.97999954223633,62.470001220703125,72440000
2026-03-24,61.619998931884766,63.689998626708984,61.27000045776367,62.95000076293945,48268000
2026-03-25,66.04000091552734,66.4000015258789,64.4800033569336,65.20999908447266,38165900
2026-03-26,62.099998474121094,63.13999938964844,60.369998931884766,60.77000045776367,56080500
2026-03-27,61.43000030517578,64.87999725341797,61.220001220703125,63.439998626708984,52470800
2026-03-30,64.45999908447266,64.62999725341797,63.02000045776367,63.52000045776367,30512000
2026-03-31,65.83999633789062,68.19999694824219,65.69000244140625,68.13999938964844,42141600
2026-04-01,67.95999908447266,68.91000366210938,67.37999725341797,68.13999938964844,38360700
2026-04-02,63.54999923706055,66.2300033569336,63.4900016784668,65.79000091552734,37002900
2026-04-06,65.8499984741211,66.29000091552734,65.22000122070312,66.08999633789062,18134500
2026-04-07,65.27999877929688,66.19000244140625,63.20000076293945,65.94000244140625,30458600
2026-04-08,69.7300033569336,69.93000030517578,66.5199966430664,67.47000122070312,31631900
2026-04-09,67.62000274658203,69.33999633789062,67.16999816894531,68.38999938964844,27210000
2026-04-10,69.0999984741211,69.55000305175781,68.55999755859375,69.08000183105469,20820600
2026-04-13,67.16999816894531,68.68000030517578,66.58000183105469,68.27999877929688,25330600
2026-04-14,70.33000183105469,72.06999969482422,70.2699966430664,72.04000091552734,33053300
2026-04-15,71.91999816894531,72.9000015258789,71.3499984741211,71.83999633789062,23587700
2026-04-16,71.91999816894531,72.22000122070312,70.65499877929688,71.23999786376953,20081710
|