File size: 254,562 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
2015-01-02,20.65999984741211,20.68000030517578,20.450000762939453,20.450000762939453,23000
2015-01-05,20.649999618530273,21.219999313354492,20.649999618530273,21.170000076293945,11800
2015-01-06,21.479999542236328,21.479999542236328,21.18000030517578,21.3700008392334,14200
2015-01-07,21.399999618530273,21.420000076293945,21.229999542236328,21.299999237060547,10400
2015-01-08,21.40999984741211,21.40999984741211,21.110000610351562,21.139999389648438,11400
2015-01-09,21.110000610351562,21.25,21.110000610351562,21.190000534057617,28500
2015-01-12,21.18000030517578,21.18000030517578,20.549999237060547,20.549999237060547,28200
2015-01-13,20.65999984741211,20.729999542236328,20.31999969482422,20.399999618530273,32800
2015-01-14,20.350000381469727,20.520000457763672,20.170000076293945,20.489999771118164,24200
2015-01-15,20.549999237060547,20.549999237060547,20.020000457763672,20.09000015258789,17300
2015-01-16,20.0,20.149999618530273,19.969999313354492,20.06999969482422,14200
2015-01-20,19.959999084472656,19.969999313354492,19.729999542236328,19.899999618530273,41300
2015-01-21,19.260000228881836,20.309999465942383,19.260000228881836,19.90999984741211,16500
2015-01-22,20.020000457763672,20.020000457763672,19.799999237060547,19.799999237060547,5700
2015-01-23,19.670000076293945,19.850000381469727,19.649999618530273,19.719999313354492,13100
2015-01-26,19.829999923706055,19.8799991607666,19.739999771118164,19.8799991607666,2700
2015-01-27,19.979999542236328,19.979999542236328,19.770000457763672,19.770000457763672,12000
2015-01-28,19.770000457763672,19.850000381469727,19.649999618530273,19.68000030517578,9600
2015-01-29,19.5,19.780000686645508,19.299999237060547,19.6299991607666,7600
2015-01-30,19.670000076293945,19.670000076293945,19.3799991607666,19.489999771118164,9600
2015-02-02,19.5,19.549999237060547,19.43000030517578,19.489999771118164,5200
2015-02-03,19.690000534057617,20.219999313354492,19.690000534057617,19.920000076293945,15800
2015-02-04,19.770000457763672,19.770000457763672,19.649999618530273,19.690000534057617,8600
2015-02-05,19.850000381469727,19.920000076293945,19.84000015258789,19.920000076293945,3200
2015-02-06,19.84000015258789,19.8700008392334,19.68000030517578,19.719999313354492,84800
2015-02-09,19.700000762939453,19.899999618530273,19.700000762939453,19.809999465942383,28400
2015-02-10,19.790000915527344,19.920000076293945,19.360000610351562,19.600000381469727,25200
2015-02-11,19.579999923706055,19.760000228881836,19.579999923706055,19.739999771118164,5300
2015-02-12,19.790000915527344,19.860000610351562,19.670000076293945,19.829999923706055,18700
2015-02-13,19.969999313354492,20.1299991607666,19.950000762939453,20.030000686645508,26000
2015-02-17,20.059999465942383,20.360000610351562,20.059999465942383,20.360000610351562,16900
2015-02-18,20.329999923706055,20.329999923706055,20.030000686645508,20.09000015258789,9200
2015-02-19,20.100000381469727,20.469999313354492,20.100000381469727,20.280000686645508,9400
2015-02-20,20.18000030517578,20.219999313354492,20.139999389648438,20.139999389648438,17200
2015-02-23,20.360000610351562,20.360000610351562,20.030000686645508,20.149999618530273,24500
2015-02-24,20.290000915527344,20.700000762939453,20.290000915527344,20.489999771118164,24700
2015-02-25,20.450000762939453,20.479999542236328,20.239999771118164,20.239999771118164,5800
2015-02-26,20.389999389648438,20.6299991607666,20.350000381469727,20.59000015258789,6000
2015-02-27,20.530000686645508,20.770000457763672,20.530000686645508,20.649999618530273,12300
2015-03-02,20.809999465942383,20.899999618530273,20.329999923706055,20.3799991607666,23300
2015-03-03,20.280000686645508,20.399999618530273,20.170000076293945,20.389999389648438,8700
2015-03-04,20.200000762939453,20.200000762939453,20.0,20.010000228881836,13900
2015-03-05,19.989999771118164,20.049999237060547,19.809999465942383,19.809999465942383,17900
2015-03-06,19.739999771118164,19.860000610351562,19.690000534057617,19.790000915527344,7800
2015-03-09,19.93000030517578,20.06999969482422,19.93000030517578,19.969999313354492,4100
2015-03-10,19.899999618530273,19.920000076293945,19.790000915527344,19.790000915527344,3900
2015-03-11,19.899999618530273,20.030000686645508,19.8799991607666,19.950000762939453,2700
2015-03-12,20.049999237060547,20.049999237060547,19.860000610351562,19.889999389648438,4300
2015-03-13,19.760000228881836,19.760000228881836,19.59000015258789,19.59000015258789,3700
2015-03-16,19.559999465942383,19.670000076293945,19.5,19.540000915527344,33100
2015-03-17,19.489999771118164,19.489999771118164,19.219999313354492,19.290000915527344,25600
2015-03-18,19.350000381469727,19.5,19.219999313354492,19.5,7300
2015-03-19,19.5,19.510000228881836,19.3799991607666,19.389999389648438,2700
2015-03-20,19.530000686645508,19.68000030517578,19.520000457763672,19.559999465942383,13000
2015-03-23,19.719999313354492,19.899999618530273,19.719999313354492,19.780000686645508,10500
2015-03-24,19.649999618530273,19.729999542236328,19.649999618530273,19.700000762939453,4800
2015-03-25,19.75,19.809999465942383,19.610000610351562,19.639999389648438,4900
2015-03-26,19.649999618530273,19.649999618530273,19.56999969482422,19.56999969482422,1400
2015-03-27,19.559999465942383,19.559999465942383,19.440000534057617,19.440000534057617,3900
2015-03-30,19.450000762939453,19.6299991607666,19.450000762939453,19.5,3900
2015-03-31,19.399999618530273,19.649999618530273,19.219999313354492,19.6299991607666,4600
2015-04-01,19.6299991607666,19.969999313354492,19.6299991607666,19.920000076293945,7300
2015-04-02,19.8700008392334,20.040000915527344,19.850000381469727,20.040000915527344,5400
2015-04-06,20.0,20.0,19.829999923706055,19.899999618530273,1700
2015-04-07,19.729999542236328,19.729999542236328,19.68000030517578,19.709999084472656,1000
2015-04-08,19.700000762939453,19.729999542236328,19.6200008392334,19.639999389648438,4400
2015-04-09,19.610000610351562,19.610000610351562,19.299999237060547,19.350000381469727,5500
2015-04-10,19.350000381469727,19.440000534057617,19.0,19.299999237060547,9300
2015-04-13,19.299999237060547,19.350000381469727,19.200000762939453,19.200000762939453,3600
2015-04-14,19.360000610351562,19.479999542236328,19.270000457763672,19.440000534057617,6600
2015-04-15,19.450000762939453,19.68000030517578,19.450000762939453,19.5,3100
2015-04-16,19.489999771118164,19.510000228881836,19.350000381469727,19.510000228881836,1400
2015-04-17,19.510000228881836,19.610000610351562,19.459999084472656,19.579999923706055,2600
2015-04-20,19.610000610351562,19.709999084472656,19.610000610351562,19.639999389648438,3700
2015-04-21,19.559999465942383,19.610000610351562,19.5,19.610000610351562,12300
2015-04-22,19.59000015258789,19.59000015258789,19.450000762939453,19.530000686645508,5700
2015-04-23,19.600000381469727,19.770000457763672,19.600000381469727,19.700000762939453,11600
2015-04-24,19.579999923706055,19.59000015258789,19.5,19.510000228881836,1500
2015-04-27,19.600000381469727,19.649999618530273,19.530000686645508,19.56999969482422,5100
2015-04-28,19.59000015258789,19.760000228881836,19.530000686645508,19.530000686645508,6400
2015-04-29,19.540000915527344,19.75,19.540000915527344,19.719999313354492,5400
2015-04-30,19.770000457763672,19.809999465942383,19.489999771118164,19.56999969482422,12900
2015-05-01,19.280000686645508,19.31999969482422,19.270000457763672,19.280000686645508,2900
2015-05-04,19.450000762939453,19.540000915527344,19.450000762939453,19.540000915527344,2700
2015-05-05,19.510000228881836,19.6299991607666,19.469999313354492,19.6299991607666,3900
2015-05-06,19.719999313354492,19.719999313354492,19.56999969482422,19.56999969482422,2700
2015-05-07,19.479999542236328,19.520000457763672,19.459999084472656,19.520000457763672,2600
2015-05-08,19.510000228881836,19.510000228881836,19.3799991607666,19.489999771118164,29200
2015-05-11,19.489999771118164,19.540000915527344,19.459999084472656,19.489999771118164,3000
2015-05-12,19.469999313354492,19.530000686645508,19.110000610351562,19.139999389648438,10700
2015-05-13,19.260000228881836,19.260000228881836,19.1299991607666,19.18000030517578,8200
2015-05-14,19.239999771118164,19.270000457763672,19.149999618530273,19.270000457763672,20500
2015-05-15,19.389999389648438,19.389999389648438,19.139999389648438,19.18000030517578,24300
2015-05-18,19.209999084472656,19.350000381469727,19.18000030517578,19.25,27200
2015-05-19,19.110000610351562,19.1200008392334,18.940000534057617,18.959999084472656,19400
2015-05-20,18.850000381469727,18.920000076293945,18.809999465942383,18.920000076293945,19700
2015-05-21,18.93000030517578,18.950000762939453,18.799999237060547,18.799999237060547,30000
2015-05-22,18.899999618530273,18.899999618530273,18.600000381469727,18.670000076293945,19700
2015-05-26,18.59000015258789,18.65999984741211,18.510000228881836,18.540000915527344,13800
2015-05-27,18.68000030517578,18.690000534057617,18.510000228881836,18.6299991607666,8200
2015-05-28,18.639999389648438,18.65999984741211,18.469999313354492,18.489999771118164,3700
2015-05-29,18.549999237060547,18.670000076293945,18.530000686645508,18.56999969482422,8900
2015-06-01,18.479999542236328,18.559999465942383,18.43000030517578,18.510000228881836,13900
2015-06-02,18.780000686645508,18.84000015258789,18.75,18.75,6400
2015-06-03,18.75,18.920000076293945,18.700000762939453,18.760000228881836,16500
2015-06-04,18.850000381469727,18.969999313354492,18.850000381469727,18.90999984741211,16300
2015-06-05,18.889999389648438,19.0,18.75,18.780000686645508,16800
2015-06-08,18.780000686645508,18.889999389648438,18.770000457763672,18.889999389648438,3300
2015-06-09,18.90999984741211,18.969999313354492,18.850000381469727,18.889999389648438,9000
2015-06-10,19.0,19.040000915527344,18.81999969482422,18.889999389648438,6600
2015-06-11,18.770000457763672,18.780000686645508,18.540000915527344,18.6299991607666,9700
2015-06-12,18.479999542236328,18.56999969482422,18.469999313354492,18.510000228881836,4300
2015-06-15,18.469999313354492,18.520000457763672,18.350000381469727,18.520000457763672,6000
2015-06-16,18.59000015258789,18.93000030517578,18.559999465942383,18.8700008392334,10000
2015-06-17,19.020000457763672,19.139999389648438,18.979999542236328,19.059999465942383,17600
2015-06-18,19.049999237060547,19.200000762939453,18.989999771118164,19.110000610351562,7200
2015-06-19,19.06999969482422,19.149999618530273,19.030000686645508,19.079999923706055,10900
2015-06-22,19.170000076293945,19.479999542236328,19.149999618530273,19.479999542236328,35900
2015-06-23,19.469999313354492,19.5,19.270000457763672,19.469999313354492,18800
2015-06-24,19.389999389648438,19.549999237060547,19.350000381469727,19.40999984741211,5800
2015-06-25,19.5,19.770000457763672,19.5,19.670000076293945,19300
2015-06-26,19.989999771118164,20.1200008392334,19.75,19.75,24100
2015-06-29,19.8799991607666,19.959999084472656,19.670000076293945,19.729999542236328,20500
2015-06-30,19.59000015258789,20.610000610351562,19.59000015258789,20.489999771118164,56400
2015-07-01,20.65999984741211,20.790000915527344,20.299999237060547,20.540000915527344,86000
2015-07-02,20.329999923706055,20.709999084472656,20.329999923706055,20.530000686645508,30200
2015-07-06,20.25,20.459999084472656,20.239999771118164,20.34000015258789,22300
2015-07-07,20.25,20.25,19.719999313354492,19.81999969482422,31700
2015-07-08,19.670000076293945,20.0,19.670000076293945,19.760000228881836,46900
2015-07-09,20.149999618530273,20.459999084472656,20.149999618530273,20.280000686645508,25400
2015-07-10,20.3799991607666,20.559999465942383,20.25,20.350000381469727,16300
2015-07-13,20.25,20.5,20.25,20.440000534057617,16400
2015-07-14,20.530000686645508,20.530000686645508,20.3799991607666,20.3799991607666,6500
2015-07-15,20.239999771118164,20.31999969482422,20.170000076293945,20.219999313354492,11500
2015-07-16,20.420000076293945,20.479999542236328,20.030000686645508,20.1200008392334,31800
2015-07-17,20.010000228881836,20.139999389648438,20.0,20.049999237060547,21700
2015-07-20,19.84000015258789,20.040000915527344,19.799999237060547,19.899999618530273,25800
2015-07-21,20.0,20.09000015258789,19.950000762939453,19.969999313354492,15300
2015-07-22,19.860000610351562,19.989999771118164,19.729999542236328,19.81999969482422,11200
2015-07-23,19.81999969482422,19.81999969482422,19.510000228881836,19.540000915527344,13800
2015-07-24,19.450000762939453,19.489999771118164,19.059999465942383,19.219999313354492,14900
2015-07-27,19.040000915527344,19.09000015258789,18.65999984741211,18.670000076293945,22700
2015-07-28,18.829999923706055,18.979999542236328,18.760000228881836,18.90999984741211,10000
2015-07-29,18.8700008392334,19.049999237060547,18.8700008392334,18.899999618530273,9100
2015-07-30,19.0,19.030000686645508,18.950000762939453,19.030000686645508,4700
2015-07-31,19.0,19.0,18.799999237060547,18.809999465942383,13800
2015-08-03,18.6299991607666,18.809999465942383,18.6299991607666,18.809999465942383,4300
2015-08-04,18.920000076293945,18.959999084472656,18.920000076293945,18.920000076293945,8900
2015-08-05,19.049999237060547,19.049999237060547,18.979999542236328,18.989999771118164,9600
2015-08-06,19.0,19.0,18.780000686645508,18.84000015258789,12300
2015-08-07,18.959999084472656,19.219999313354492,18.959999084472656,19.219999313354492,12400
2015-08-10,19.3700008392334,19.790000915527344,19.3700008392334,19.790000915527344,11000
2015-08-11,19.520000457763672,19.549999237060547,19.290000915527344,19.3700008392334,2900
2015-08-12,19.34000015258789,19.34000015258789,18.049999237060547,18.350000381469727,39400
2015-08-13,18.3799991607666,18.649999618530273,18.3799991607666,18.649999618530273,10700
2015-08-14,18.360000610351562,18.479999542236328,18.34000015258789,18.389999389648438,21300
2015-08-17,18.469999313354492,18.479999542236328,18.40999984741211,18.459999084472656,4200
2015-08-18,18.290000915527344,18.290000915527344,18.18000030517578,18.209999084472656,6100
2015-08-19,18.239999771118164,18.280000686645508,17.959999084472656,18.030000686645508,22200
2015-08-20,18.020000457763672,18.280000686645508,18.0,18.280000686645508,7700
2015-08-21,18.200000762939453,18.200000762939453,17.959999084472656,17.989999771118164,2600
2015-08-24,17.799999237060547,17.850000381469727,17.139999389648438,17.65999984741211,10500
2015-08-25,17.65999984741211,17.780000686645508,17.65999984741211,17.65999984741211,14000
2015-08-26,17.670000076293945,17.670000076293945,17.43000030517578,17.43000030517578,4200
2015-08-27,17.610000610351562,17.780000686645508,17.56999969482422,17.68000030517578,7300
2015-08-28,17.799999237060547,17.84000015258789,17.790000915527344,17.799999237060547,1400
2015-08-31,17.739999771118164,17.899999618530273,17.600000381469727,17.899999618530273,21600
2015-09-01,17.729999542236328,17.729999542236328,17.559999465942383,17.649999618530273,11500
2015-09-02,17.649999618530273,17.649999618530273,17.420000076293945,17.6200008392334,7600
2015-09-03,17.719999313354492,17.719999313354492,17.510000228881836,17.530000686645508,9100
2015-09-04,17.549999237060547,17.549999237060547,17.40999984741211,17.420000076293945,4000
2015-09-08,17.639999389648438,17.670000076293945,17.549999237060547,17.6200008392334,6000
2015-09-09,17.770000457763672,17.770000457763672,17.520000457763672,17.520000457763672,3900
2015-09-10,17.510000228881836,17.690000534057617,17.5,17.579999923706055,3900
2015-09-11,17.510000228881836,17.6299991607666,17.229999542236328,17.600000381469727,30300
2015-09-14,17.84000015258789,17.84000015258789,17.729999542236328,17.760000228881836,10100
2015-09-15,17.780000686645508,17.950000762939453,17.780000686645508,17.860000610351562,15800
2015-09-16,17.81999969482422,18.0,17.81999969482422,17.850000381469727,1900
2015-09-17,17.799999237060547,17.8799991607666,17.799999237060547,17.8799991607666,3000
2015-09-18,17.8700008392334,17.8700008392334,17.540000915527344,17.540000915527344,8700
2015-09-21,17.639999389648438,17.729999542236328,17.639999389648438,17.700000762939453,1600
2015-09-22,17.600000381469727,17.600000381469727,17.459999084472656,17.510000228881836,4100
2015-09-23,17.479999542236328,17.520000457763672,17.479999542236328,17.510000228881836,3600
2015-09-24,17.56999969482422,17.600000381469727,17.530000686645508,17.530000686645508,10400
2015-09-25,17.760000228881836,17.989999771118164,17.760000228881836,17.979999542236328,3200
2015-09-28,17.899999618530273,17.979999542236328,17.739999771118164,17.739999771118164,3500
2015-09-29,17.770000457763672,17.8700008392334,17.770000457763672,17.829999923706055,5100
2015-09-30,18.040000915527344,18.049999237060547,17.809999465942383,18.0,7400
2015-10-01,18.040000915527344,18.049999237060547,17.780000686645508,17.780000686645508,13700
2015-10-02,17.75,17.850000381469727,17.6200008392334,17.75,4600
2015-10-05,17.799999237060547,17.93000030517578,17.799999237060547,17.889999389648438,2800
2015-10-06,17.989999771118164,18.09000015258789,17.950000762939453,17.979999542236328,6300
2015-10-07,18.079999923706055,18.1200008392334,17.979999542236328,18.059999465942383,7000
2015-10-08,17.920000076293945,17.940000534057617,17.84000015258789,17.84000015258789,5900
2015-10-09,17.950000762939453,18.079999923706055,17.670000076293945,17.940000534057617,23300
2015-10-12,18.040000915527344,18.09000015258789,17.93000030517578,17.93000030517578,5000
2015-10-13,18.010000228881836,18.459999084472656,18.010000228881836,18.40999984741211,20000
2015-10-14,18.450000762939453,18.5,18.309999465942383,18.329999923706055,6300
2015-10-15,18.389999389648438,18.389999389648438,18.25,18.25,8000
2015-10-16,18.190000534057617,18.190000534057617,18.139999389648438,18.15999984741211,4100
2015-10-19,18.09000015258789,18.09000015258789,18.020000457763672,18.020000457763672,1900
2015-10-20,18.18000030517578,18.200000762939453,18.09000015258789,18.110000610351562,3900
2015-10-21,18.15999984741211,18.280000686645508,18.139999389648438,18.280000686645508,3600
2015-10-22,18.360000610351562,18.360000610351562,18.1299991607666,18.1299991607666,5700
2015-10-23,18.030000686645508,18.030000686645508,17.920000076293945,17.959999084472656,9500
2015-10-26,17.84000015258789,17.850000381469727,17.719999313354492,17.799999237060547,6700
2015-10-27,17.799999237060547,17.90999984741211,17.799999237060547,17.889999389648438,8600
2015-10-28,17.809999465942383,17.81999969482422,17.729999542236328,17.780000686645508,8500
2015-10-29,17.790000915527344,17.790000915527344,17.639999389648438,17.709999084472656,10800
2015-10-30,17.770000457763672,17.829999923706055,17.729999542236328,17.829999923706055,4900
2015-11-02,17.81999969482422,17.8799991607666,17.670000076293945,17.709999084472656,11000
2015-11-03,17.610000610351562,17.799999237060547,17.610000610351562,17.700000762939453,2100
2015-11-04,17.809999465942383,17.809999465942383,17.770000457763672,17.770000457763672,4100
2015-11-05,17.639999389648438,17.639999389648438,17.399999618530273,17.440000534057617,12300
2015-11-06,17.34000015258789,17.479999542236328,17.31999969482422,17.479999542236328,3900
2015-11-09,17.450000762939453,17.5,17.450000762939453,17.450000762939453,3600
2015-11-10,17.3799991607666,17.3799991607666,17.09000015258789,17.270000457763672,30000
2015-11-11,17.260000228881836,17.329999923706055,17.18000030517578,17.280000686645508,37800
2015-11-12,17.360000610351562,17.420000076293945,17.360000610351562,17.420000076293945,2900
2015-11-13,17.280000686645508,17.290000915527344,17.25,17.260000228881836,7800
2015-11-16,17.25,17.350000381469727,17.25,17.350000381469727,4100
2015-11-17,17.3799991607666,17.440000534057617,17.3700008392334,17.420000076293945,5000
2015-11-18,17.440000534057617,17.440000534057617,17.25,17.280000686645508,800
2015-11-19,17.350000381469727,17.389999389648438,17.329999923706055,17.389999389648438,4200
2015-11-20,17.290000915527344,17.34000015258789,17.280000686645508,17.299999237060547,6100
2015-11-23,17.100000381469727,17.459999084472656,17.100000381469727,17.459999084472656,7200
2015-11-24,17.479999542236328,17.510000228881836,17.459999084472656,17.469999313354492,2400
2015-11-25,17.489999771118164,17.65999984741211,17.489999771118164,17.65999984741211,8900
2015-11-27,17.549999237060547,17.670000076293945,17.549999237060547,17.600000381469727,1700
2015-11-30,17.670000076293945,17.780000686645508,17.670000076293945,17.729999542236328,22700
2015-12-01,17.809999465942383,17.959999084472656,17.809999465942383,17.950000762939453,11800
2015-12-02,17.860000610351562,17.959999084472656,17.860000610351562,17.950000762939453,7800
2015-12-03,17.8700008392334,18.100000381469727,17.84000015258789,18.09000015258789,18800
2015-12-04,18.020000457763672,18.260000228881836,17.989999771118164,18.260000228881836,11400
2015-12-07,18.25,18.25,17.760000228881836,17.8799991607666,9300
2015-12-08,17.760000228881836,17.780000686645508,17.639999389648438,17.68000030517578,4900
2015-12-09,17.729999542236328,17.799999237060547,17.549999237060547,17.65999984741211,5700
2015-12-10,17.6200008392334,17.860000610351562,17.6200008392334,17.75,3200
2015-12-11,17.8700008392334,17.8700008392334,17.559999465942383,17.56999969482422,4000
2015-12-14,17.540000915527344,17.559999465942383,17.540000915527344,17.559999465942383,400
2015-12-15,17.520000457763672,17.520000457763672,17.420000076293945,17.440000534057617,3100
2015-12-16,17.389999389648438,17.389999389648438,17.209999084472656,17.309999465942383,3600
2015-12-17,17.219999313354492,17.579999923706055,17.1299991607666,17.579999923706055,11000
2015-12-18,17.700000762939453,17.920000076293945,17.700000762939453,17.920000076293945,4300
2015-12-21,17.920000076293945,17.920000076293945,17.799999237060547,17.829999923706055,4500
2015-12-22,17.899999618530273,17.90999984741211,17.780000686645508,17.780000686645508,2300
2015-12-23,17.760000228881836,17.760000228881836,17.65999984741211,17.670000076293945,1300
2015-12-24,17.600000381469727,17.600000381469727,17.510000228881836,17.520000457763672,900
2015-12-28,17.3700008392334,17.3799991607666,17.299999237060547,17.31999969482422,1400
2015-12-29,17.399999618530273,17.399999618530273,17.31999969482422,17.389999389648438,5300
2015-12-30,17.3799991607666,17.489999771118164,17.360000610351562,17.440000534057617,12300
2015-12-31,17.360000610351562,17.3700008392334,17.299999237060547,17.329999923706055,3400
2016-01-04,17.25,17.25,16.950000762939453,17.229999542236328,91200
2016-01-05,17.25,17.34000015258789,17.15999984741211,17.190000534057617,6100
2016-01-06,17.1200008392334,17.31999969482422,17.09000015258789,17.260000228881836,12800
2016-01-07,17.18000030517578,17.350000381469727,17.18000030517578,17.31999969482422,11000
2016-01-08,17.389999389648438,17.420000076293945,17.309999465942383,17.329999923706055,22300
2016-01-11,17.31999969482422,17.34000015258789,17.190000534057617,17.25,18000
2016-01-12,17.18000030517578,17.639999389648438,17.18000030517578,17.489999771118164,25600
2016-01-13,17.56999969482422,17.56999969482422,17.479999542236328,17.530000686645508,7900
2016-01-14,17.459999084472656,17.520000457763672,17.459999084472656,17.520000457763672,2700
2016-01-15,17.389999389648438,17.469999313354492,17.389999389648438,17.450000762939453,1800
2016-01-19,17.549999237060547,17.579999923706055,17.510000228881836,17.510000228881836,3000
2016-01-20,17.420000076293945,17.450000762939453,17.360000610351562,17.440000534057617,8400
2016-01-21,17.389999389648438,17.59000015258789,17.389999389648438,17.510000228881836,2000
2016-01-22,17.6200008392334,17.6200008392334,17.420000076293945,17.459999084472656,7300
2016-01-25,17.469999313354492,17.540000915527344,17.3700008392334,17.540000915527344,12800
2016-01-26,17.530000686645508,17.530000686645508,17.479999542236328,17.510000228881836,2500
2016-01-27,17.559999465942383,17.65999984741211,17.510000228881836,17.649999618530273,7900
2016-01-28,17.479999542236328,17.479999542236328,17.299999237060547,17.3799991607666,5600
2016-01-29,17.389999389648438,17.440000534057617,17.350000381469727,17.43000030517578,8000
2016-02-01,17.540000915527344,17.559999465942383,17.450000762939453,17.510000228881836,2600
2016-02-02,17.540000915527344,17.709999084472656,17.510000228881836,17.68000030517578,6300
2016-02-03,17.600000381469727,17.600000381469727,17.479999542236328,17.559999465942383,4800
2016-02-04,17.579999923706055,17.6299991607666,17.420000076293945,17.520000457763672,6800
2016-02-05,17.450000762939453,17.450000762939453,17.329999923706055,17.350000381469727,8100
2016-02-08,17.31999969482422,17.329999923706055,17.229999542236328,17.229999542236328,12800
2016-02-09,17.239999771118164,17.239999771118164,17.170000076293945,17.200000762939453,18900
2016-02-10,17.25,17.270000457763672,17.219999313354492,17.260000228881836,3600
2016-02-11,17.229999542236328,17.5,17.229999542236328,17.479999542236328,16400
2016-02-12,17.450000762939453,17.450000762939453,17.3700008392334,17.450000762939453,2800
2016-02-16,19.18000030517578,19.18000030517578,17.440000534057617,17.5,10600
2016-02-17,17.5,17.610000610351562,17.5,17.59000015258789,97200
2016-02-18,17.540000915527344,17.579999923706055,17.510000228881836,17.56999969482422,20500
2016-02-19,17.559999465942383,17.559999465942383,17.489999771118164,17.540000915527344,3900
2016-02-22,17.559999465942383,17.6200008392334,17.540000915527344,17.600000381469727,3300
2016-02-23,17.489999771118164,17.489999771118164,17.299999237060547,17.3700008392334,2600
2016-02-24,17.360000610351562,17.399999618530273,17.309999465942383,17.350000381469727,16200
2016-02-25,17.25,17.25,17.190000534057617,17.219999313354492,1700
2016-02-26,17.209999084472656,17.209999084472656,17.1200008392334,17.139999389648438,3200
2016-02-29,17.170000076293945,17.170000076293945,17.139999389648438,17.149999618530273,1800
2016-03-01,17.139999389648438,17.139999389648438,17.020000457763672,17.059999465942383,4500
2016-03-02,17.040000915527344,17.139999389648438,17.040000915527344,17.1200008392334,32200
2016-03-03,17.1299991607666,17.18000030517578,17.079999923706055,17.18000030517578,2600
2016-03-04,17.389999389648438,17.479999542236328,17.350000381469727,17.479999542236328,24300
2016-03-07,17.559999465942383,17.6299991607666,17.5,17.510000228881836,16800
2016-03-08,17.469999313354492,17.559999465942383,17.389999389648438,17.510000228881836,37400
2016-03-09,17.549999237060547,17.59000015258789,17.5,17.520000457763672,61100
2016-03-10,17.520000457763672,17.649999618530273,17.469999313354492,17.6299991607666,23500
2016-03-11,17.670000076293945,17.760000228881836,17.639999389648438,17.739999771118164,22400
2016-03-14,17.709999084472656,17.799999237060547,17.670000076293945,17.790000915527344,43300
2016-03-15,17.700000762939453,17.709999084472656,17.639999389648438,17.690000534057617,11100
2016-03-16,17.639999389648438,17.760000228881836,17.56999969482422,17.760000228881836,24800
2016-03-17,17.860000610351562,17.920000076293945,17.760000228881836,17.799999237060547,26200
2016-03-18,17.899999618530273,17.899999618530273,17.780000686645508,17.809999465942383,8000
2016-03-21,17.799999237060547,17.920000076293945,17.780000686645508,17.899999618530273,9000
2016-03-22,18.040000915527344,18.06999969482422,17.920000076293945,18.010000228881836,46700
2016-03-23,17.84000015258789,17.93000030517578,17.84000015258789,17.8799991607666,4200
2016-03-24,17.899999618530273,18.040000915527344,17.899999618530273,18.040000915527344,5300
2016-03-28,18.010000228881836,18.079999923706055,17.93000030517578,18.020000457763672,19200
2016-03-29,17.989999771118164,18.1299991607666,17.979999542236328,18.1299991607666,24400
2016-03-30,18.100000381469727,18.1200008392334,17.969999313354492,17.969999313354492,15800
2016-03-31,17.969999313354492,18.079999923706055,17.709999084472656,18.020000457763672,17100
2016-04-01,18.020000457763672,18.239999771118164,18.020000457763672,18.219999313354492,15400
2016-04-04,18.260000228881836,18.260000228881836,18.1299991607666,18.1299991607666,2500
2016-04-05,18.059999465942383,18.139999389648438,17.959999084472656,17.959999084472656,13300
2016-04-06,17.93000030517578,18.049999237060547,17.90999984741211,18.040000915527344,13600
2016-04-07,18.0,18.010000228881836,17.959999084472656,17.979999542236328,7100
2016-04-08,18.139999389648438,18.18000030517578,18.139999389648438,18.149999618530273,17700
2016-04-11,18.239999771118164,18.399999618530273,18.229999542236328,18.389999389648438,22000
2016-04-12,18.5,18.549999237060547,18.34000015258789,18.510000228881836,18400
2016-04-13,18.59000015258789,18.889999389648438,18.59000015258789,18.84000015258789,11800
2016-04-14,18.75,18.829999923706055,18.639999389648438,18.68000030517578,19000
2016-04-15,18.68000030517578,18.889999389648438,18.670000076293945,18.829999923706055,4400
2016-04-18,18.81999969482422,18.979999542236328,18.790000915527344,18.790000915527344,14200
2016-04-19,18.84000015258789,19.25,18.84000015258789,19.25,14500
2016-04-20,19.149999618530273,19.43000030517578,19.110000610351562,19.389999389648438,25600
2016-04-21,19.43000030517578,19.600000381469727,19.350000381469727,19.420000076293945,93000
2016-04-22,19.25,19.3799991607666,19.020000457763672,19.100000381469727,46100
2016-04-25,19.049999237060547,19.6299991607666,19.049999237060547,19.360000610351562,31500
2016-04-26,19.440000534057617,19.579999923706055,19.299999237060547,19.579999923706055,21500
2016-04-27,19.5,19.540000915527344,19.299999237060547,19.440000534057617,32800
2016-04-28,19.520000457763672,19.700000762939453,19.479999542236328,19.5,12200
2016-04-29,19.399999618530273,19.579999923706055,19.399999618530273,19.520000457763672,25700
2016-05-02,19.530000686645508,19.770000457763672,19.3700008392334,19.770000457763672,15900
2016-05-03,19.81999969482422,19.829999923706055,19.43000030517578,19.469999313354492,26200
2016-05-04,19.600000381469727,19.780000686645508,19.510000228881836,19.6200008392334,16000
2016-05-05,19.809999465942383,19.829999923706055,19.309999465942383,19.360000610351562,32400
2016-05-06,19.43000030517578,19.760000228881836,19.43000030517578,19.739999771118164,33400
2016-05-09,19.690000534057617,19.700000762939453,19.43000030517578,19.559999465942383,24800
2016-05-10,19.649999618530273,20.579999923706055,19.610000610351562,20.360000610351562,48800
2016-05-11,20.440000534057617,20.440000534057617,20.209999084472656,20.299999237060547,15400
2016-05-12,20.420000076293945,20.420000076293945,20.040000915527344,20.1200008392334,15100
2016-05-13,20.0,20.059999465942383,19.959999084472656,20.010000228881836,9000
2016-05-16,20.049999237060547,20.059999465942383,19.959999084472656,20.020000457763672,15900
2016-05-17,19.979999542236328,20.299999237060547,19.979999542236328,20.260000228881836,12000
2016-05-18,20.239999771118164,20.239999771118164,20.06999969482422,20.06999969482422,8600
2016-05-19,19.84000015258789,20.040000915527344,19.68000030517578,19.989999771118164,17200
2016-05-20,20.030000686645508,20.030000686645508,19.850000381469727,19.889999389648438,12600
2016-05-23,19.6299991607666,19.770000457763672,19.610000610351562,19.639999389648438,20600
2016-05-24,19.450000762939453,19.799999237060547,19.450000762939453,19.56999969482422,14100
2016-05-25,19.649999618530273,19.969999313354492,19.649999618530273,19.90999984741211,4100
2016-05-26,20.0,20.0,19.81999969482422,19.940000534057617,34200
2016-05-27,19.979999542236328,20.1299991607666,19.979999542236328,20.1299991607666,18500
2016-05-31,20.1299991607666,20.260000228881836,20.020000457763672,20.06999969482422,4200
2016-06-01,20.170000076293945,20.209999084472656,20.149999618530273,20.209999084472656,11500
2016-06-02,20.299999237060547,20.5,20.239999771118164,20.360000610351562,26200
2016-06-03,20.399999618530273,20.540000915527344,20.360000610351562,20.530000686645508,25500
2016-06-06,20.739999771118164,20.93000030517578,20.709999084472656,20.850000381469727,58000
2016-06-07,20.8799991607666,21.049999237060547,20.799999237060547,21.010000228881836,27900
2016-06-08,21.09000015258789,21.6200008392334,21.09000015258789,21.559999465942383,59200
2016-06-09,21.479999542236328,21.549999237060547,21.34000015258789,21.469999313354492,26400
2016-06-10,21.600000381469727,21.950000762939453,21.520000457763672,21.610000610351562,32100
2016-06-13,21.790000915527344,21.899999618530273,21.610000610351562,21.6200008392334,18500
2016-06-14,21.489999771118164,21.510000228881836,21.260000228881836,21.40999984741211,34100
2016-06-15,21.3799991607666,21.3799991607666,21.200000762939453,21.200000762939453,32900
2016-06-16,21.049999237060547,21.06999969482422,20.770000457763672,20.889999389648438,23500
2016-06-17,21.1200008392334,21.350000381469727,21.1200008392334,21.350000381469727,9900
2016-06-20,21.15999984741211,21.15999984741211,21.0,21.100000381469727,11300
2016-06-21,20.90999984741211,20.90999984741211,20.670000076293945,20.690000534057617,16700
2016-06-22,20.709999084472656,20.8700008392334,20.690000534057617,20.729999542236328,9500
2016-06-23,20.729999542236328,20.8799991607666,20.530000686645508,20.540000915527344,21100
2016-06-24,20.219999313354492,20.389999389648438,20.139999389648438,20.3700008392334,32600
2016-06-27,20.459999084472656,20.729999542236328,20.459999084472656,20.709999084472656,18800
2016-06-28,21.110000610351562,21.110000610351562,20.809999465942383,20.940000534057617,19400
2016-06-29,20.700000762939453,20.969999313354492,20.700000762939453,20.790000915527344,19700
2016-06-30,20.850000381469727,21.510000228881836,20.489999771118164,21.34000015258789,45200
2016-07-01,21.219999313354492,21.270000457763672,21.059999465942383,21.139999389648438,44000
2016-07-05,21.1200008392334,21.1200008392334,20.09000015258789,20.170000076293945,27300
2016-07-06,19.850000381469727,20.209999084472656,19.649999618530273,20.149999618530273,50900
2016-07-07,20.170000076293945,20.18000030517578,19.360000610351562,19.360000610351562,21600
2016-07-08,19.670000076293945,19.959999084472656,19.6299991607666,19.90999984741211,27000
2016-07-11,20.1200008392334,20.170000076293945,19.81999969482422,19.969999313354492,21300
2016-07-12,20.0,20.450000762939453,20.0,20.3799991607666,11300
2016-07-13,20.829999923706055,20.959999084472656,20.649999618530273,20.649999618530273,21600
2016-07-14,20.90999984741211,20.90999984741211,19.950000762939453,20.0,27900
2016-07-15,19.959999084472656,20.25,19.860000610351562,19.860000610351562,14900
2016-07-18,19.65999984741211,20.139999389648438,19.540000915527344,20.06999969482422,46900
2016-07-19,19.8700008392334,19.8700008392334,19.399999618530273,19.510000228881836,57700
2016-07-20,19.5,19.610000610351562,19.110000610351562,19.209999084472656,14700
2016-07-21,19.440000534057617,19.440000534057617,19.190000534057617,19.260000228881836,12000
2016-07-22,18.989999771118164,18.989999771118164,18.600000381469727,18.93000030517578,89100
2016-07-25,18.899999618530273,18.899999618530273,18.459999084472656,18.510000228881836,69500
2016-07-26,18.520000457763672,18.780000686645508,18.520000457763672,18.68000030517578,14100
2016-07-27,18.850000381469727,18.989999771118164,18.81999969482422,18.84000015258789,20800
2016-07-28,18.850000381469727,18.90999984741211,18.600000381469727,18.709999084472656,14200
2016-07-29,18.690000534057617,19.110000610351562,18.65999984741211,19.079999923706055,45600
2016-08-01,18.829999923706055,18.829999923706055,18.34000015258789,18.450000762939453,60900
2016-08-02,18.399999618530273,18.489999771118164,18.1200008392334,18.31999969482422,37000
2016-08-03,18.450000762939453,18.530000686645508,18.309999465942383,18.3799991607666,10000
2016-08-04,18.520000457763672,18.520000457763672,18.350000381469727,18.3799991607666,9300
2016-08-05,18.520000457763672,18.75,18.520000457763672,18.690000534057617,41800
2016-08-08,18.8799991607666,18.889999389648438,18.6200008392334,18.81999969482422,26100
2016-08-09,18.709999084472656,19.010000228881836,18.709999084472656,18.860000610351562,31800
2016-08-10,18.940000534057617,18.950000762939453,18.68000030517578,18.760000228881836,14200
2016-08-11,18.84000015258789,18.8799991607666,18.799999237060547,18.799999237060547,7200
2016-08-12,18.809999465942383,18.8799991607666,18.5,18.799999237060547,35700
2016-08-15,19.1299991607666,19.290000915527344,18.969999313354492,19.209999084472656,35000
2016-08-16,19.219999313354492,19.229999542236328,19.100000381469727,19.170000076293945,16800
2016-08-17,19.149999618530273,19.309999465942383,19.139999389648438,19.309999465942383,54100
2016-08-18,19.290000915527344,19.31999969482422,18.940000534057617,19.290000915527344,36700
2016-08-19,19.110000610351562,19.219999313354492,19.059999465942383,19.110000610351562,39700
2016-08-22,19.030000686645508,19.399999618530273,19.030000686645508,19.350000381469727,29200
2016-08-23,19.31999969482422,19.350000381469727,19.239999771118164,19.280000686645508,9800
2016-08-24,19.219999313354492,19.239999771118164,19.010000228881836,19.1200008392334,15700
2016-08-25,19.059999465942383,19.06999969482422,18.639999389648438,18.649999618530273,31000
2016-08-26,18.760000228881836,18.790000915527344,18.469999313354492,18.559999465942383,25400
2016-08-29,18.549999237060547,18.670000076293945,18.5,18.530000686645508,37100
2016-08-30,18.489999771118164,18.5,18.229999542236328,18.31999969482422,8800
2016-08-31,18.15999984741211,18.3799991607666,18.079999923706055,18.15999984741211,71700
2016-09-01,18.209999084472656,18.229999542236328,18.1200008392334,18.200000762939453,32400
2016-09-02,18.260000228881836,18.389999389648438,18.260000228881836,18.389999389648438,43000
2016-09-06,18.309999465942383,18.5,18.270000457763672,18.489999771118164,5700
2016-09-07,18.649999618530273,18.780000686645508,18.639999389648438,18.780000686645508,29000
2016-09-08,18.790000915527344,18.8799991607666,18.65999984741211,18.780000686645508,7800
2016-09-09,18.75,18.889999389648438,18.700000762939453,18.81999969482422,6400
2016-09-12,18.760000228881836,18.950000762939453,18.559999465942383,18.6299991607666,20000
2016-09-13,18.489999771118164,18.489999771118164,18.260000228881836,18.280000686645508,65100
2016-09-14,18.25,18.31999969482422,18.239999771118164,18.270000457763672,23600
2016-09-15,18.299999237060547,18.440000534057617,18.239999771118164,18.399999618530273,37400
2016-09-16,18.290000915527344,18.700000762939453,18.290000915527344,18.649999618530273,14700
2016-09-19,18.8799991607666,18.8799991607666,18.700000762939453,18.809999465942383,2000
2016-09-20,18.979999542236328,19.1299991607666,18.979999542236328,19.049999237060547,37000
2016-09-21,19.079999923706055,19.079999923706055,18.799999237060547,18.90999984741211,36400
2016-09-22,18.90999984741211,19.0,18.850000381469727,18.850000381469727,8800
2016-09-23,18.690000534057617,18.700000762939453,18.469999313354492,18.510000228881836,13700
2016-09-26,18.479999542236328,18.540000915527344,18.3700008392334,18.440000534057617,7200
2016-09-27,18.3799991607666,18.559999465942383,18.200000762939453,18.510000228881836,46100
2016-09-28,18.469999313354492,18.549999237060547,18.389999389648438,18.489999771118164,17300
2016-09-29,18.510000228881836,18.510000228881836,18.399999618530273,18.440000534057617,12100
2016-09-30,18.5,18.579999923706055,18.440000534057617,18.479999542236328,22600
2016-10-03,18.489999771118164,18.920000076293945,18.399999618530273,18.8799991607666,21100
2016-10-04,18.809999465942383,18.809999465942383,18.719999313354492,18.719999313354492,12500
2016-10-05,18.739999771118164,18.809999465942383,18.549999237060547,18.639999389648438,9800
2016-10-06,18.549999237060547,18.649999618530273,18.5,18.610000610351562,23400
2016-10-07,18.75,18.829999923706055,18.579999923706055,18.579999923706055,4200
2016-10-10,18.56999969482422,18.760000228881836,18.540000915527344,18.579999923706055,14000
2016-10-11,18.65999984741211,18.700000762939453,18.549999237060547,18.549999237060547,4400
2016-10-12,18.6299991607666,18.719999313354492,18.420000076293945,18.469999313354492,24500
2016-10-13,18.440000534057617,18.709999084472656,18.309999465942383,18.639999389648438,31100
2016-10-14,18.93000030517578,18.950000762939453,18.770000457763672,18.770000457763672,24900
2016-10-17,18.93000030517578,19.059999465942383,18.829999923706055,19.059999465942383,33200
2016-10-18,18.989999771118164,19.15999984741211,18.920000076293945,18.969999313354492,52800
2016-10-19,19.030000686645508,19.139999389648438,19.030000686645508,19.1299991607666,10200
2016-10-20,19.209999084472656,19.219999313354492,18.950000762939453,18.969999313354492,18900
2016-10-21,18.969999313354492,19.149999618530273,18.969999313354492,19.1200008392334,10000
2016-10-24,19.280000686645508,19.399999618530273,19.139999389648438,19.239999771118164,9300
2016-10-25,19.329999923706055,19.399999618530273,19.1200008392334,19.270000457763672,22900
2016-10-26,19.440000534057617,19.600000381469727,19.420000076293945,19.559999465942383,21300
2016-10-27,19.579999923706055,19.770000457763672,19.479999542236328,19.610000610351562,16100
2016-10-28,19.649999618530273,19.649999618530273,19.360000610351562,19.40999984741211,14000
2016-10-31,19.43000030517578,19.520000457763672,19.3700008392334,19.420000076293945,4500
2016-11-01,19.360000610351562,19.3700008392334,19.049999237060547,19.049999237060547,23400
2016-11-02,19.079999923706055,19.110000610351562,18.940000534057617,18.969999313354492,28400
2016-11-03,19.020000457763672,19.079999923706055,19.020000457763672,19.020000457763672,1600
2016-11-04,18.979999542236328,19.110000610351562,18.979999542236328,19.040000915527344,4100
2016-11-07,19.139999389648438,19.239999771118164,19.1200008392334,19.200000762939453,14500
2016-11-08,19.299999237060547,19.56999969482422,19.299999237060547,19.360000610351562,13800
2016-11-09,19.479999542236328,19.5,19.030000686645508,19.110000610351562,18400
2016-11-10,19.34000015258789,19.3799991607666,19.209999084472656,19.270000457763672,19400
2016-11-11,19.270000457763672,19.270000457763672,18.860000610351562,19.059999465942383,80400
2016-11-14,18.860000610351562,19.0,18.860000610351562,18.950000762939453,12700
2016-11-15,18.920000076293945,19.09000015258789,18.899999618530273,19.06999969482422,8400
2016-11-16,19.110000610351562,19.170000076293945,18.950000762939453,19.010000228881836,6400
2016-11-17,18.969999313354492,19.010000228881836,18.969999313354492,19.0,6500
2016-11-18,19.110000610351562,19.209999084472656,19.09000015258789,19.15999984741211,13000
2016-11-21,19.360000610351562,19.6200008392334,19.360000610351562,19.610000610351562,7400
2016-11-22,19.59000015258789,19.799999237060547,19.59000015258789,19.75,17500
2016-11-23,19.700000762939453,19.81999969482422,19.549999237060547,19.809999465942383,59200
2016-11-25,19.809999465942383,19.90999984741211,19.770000457763672,19.90999984741211,5000
2016-11-28,20.110000610351562,20.239999771118164,19.950000762939453,20.1200008392334,61800
2016-11-29,19.989999771118164,20.010000228881836,19.920000076293945,19.950000762939453,10900
2016-11-30,19.93000030517578,20.100000381469727,19.739999771118164,19.739999771118164,37800
2016-12-01,19.780000686645508,19.780000686645508,19.600000381469727,19.719999313354492,15700
2016-12-02,19.809999465942383,19.850000381469727,19.719999313354492,19.719999313354492,2800
2016-12-05,19.899999618530273,20.06999969482422,19.899999618530273,19.93000030517578,12800
2016-12-06,20.139999389648438,20.200000762939453,20.010000228881836,20.020000457763672,6100
2016-12-07,20.030000686645508,20.1200008392334,19.950000762939453,20.1200008392334,2600
2016-12-08,19.969999313354492,19.969999313354492,19.649999618530273,19.649999618530273,33500
2016-12-09,19.799999237060547,19.940000534057617,19.68000030517578,19.90999984741211,9000
2016-12-12,19.8700008392334,19.8799991607666,19.760000228881836,19.790000915527344,5600
2016-12-13,19.8700008392334,19.8700008392334,19.739999771118164,19.799999237060547,4600
2016-12-14,19.639999389648438,19.690000534057617,19.639999389648438,19.649999618530273,1900
2016-12-15,19.649999618530273,19.799999237060547,19.559999465942383,19.709999084472656,11500
2016-12-16,19.739999771118164,19.850000381469727,19.6200008392334,19.809999465942383,6900
2016-12-19,19.59000015258789,19.670000076293945,19.579999923706055,19.600000381469727,3100
2016-12-20,19.450000762939453,19.450000762939453,19.280000686645508,19.290000915527344,28800
2016-12-21,19.399999618530273,19.399999618530273,19.299999237060547,19.350000381469727,6400
2016-12-22,19.18000030517578,19.260000228881836,19.059999465942383,19.06999969482422,26900
2016-12-23,19.0,19.020000457763672,18.969999313354492,18.969999313354492,13100
2016-12-27,19.270000457763672,19.3700008392334,19.200000762939453,19.3700008392334,12700
2016-12-28,19.3700008392334,19.3700008392334,19.209999084472656,19.260000228881836,5800
2016-12-29,19.219999313354492,19.239999771118164,19.190000534057617,19.190000534057617,2200
2016-12-30,19.18000030517578,19.270000457763672,19.079999923706055,19.100000381469727,6500
2017-01-03,19.09000015258789,19.09000015258789,18.93000030517578,18.93000030517578,17000
2017-01-04,19.079999923706055,19.239999771118164,19.079999923706055,19.219999313354492,5600
2017-01-05,19.18000030517578,19.25,19.15999984741211,19.239999771118164,78100
2017-01-06,19.139999389648438,19.139999389648438,18.899999618530273,18.940000534057617,40400
2017-01-09,18.979999542236328,19.110000610351562,18.90999984741211,19.110000610351562,24700
2017-01-10,19.09000015258789,19.299999237060547,19.09000015258789,19.280000686645508,40500
2017-01-11,19.190000534057617,19.239999771118164,19.049999237060547,19.170000076293945,22300
2017-01-12,19.239999771118164,19.700000762939453,19.100000381469727,19.649999618530273,22900
2017-01-13,19.59000015258789,19.889999389648438,19.59000015258789,19.780000686645508,44700
2017-01-17,20.1200008392334,20.190000534057617,19.979999542236328,20.059999465942383,165000
2017-01-18,20.059999465942383,20.260000228881836,20.020000457763672,20.190000534057617,19600
2017-01-19,20.139999389648438,20.200000762939453,20.059999465942383,20.1200008392334,14900
2017-01-20,20.040000915527344,20.149999618530273,20.010000228881836,20.06999969482422,5600
2017-01-23,20.010000228881836,20.079999923706055,19.90999984741211,20.010000228881836,9400
2017-01-24,19.989999771118164,20.0,19.860000610351562,19.989999771118164,9500
2017-01-25,19.959999084472656,19.989999771118164,19.940000534057617,19.950000762939453,8300
2017-01-26,19.84000015258789,19.920000076293945,19.809999465942383,19.850000381469727,4200
2017-01-27,19.809999465942383,19.8799991607666,19.799999237060547,19.850000381469727,2300
2017-01-30,19.68000030517578,19.68000030517578,19.350000381469727,19.3799991607666,22500
2017-01-31,19.469999313354492,19.469999313354492,19.3700008392334,19.389999389648438,2100
2017-02-01,19.40999984741211,19.649999618530273,19.40999984741211,19.649999618530273,14400
2017-02-02,19.649999618530273,19.68000030517578,19.56999969482422,19.68000030517578,13400
2017-02-03,19.68000030517578,19.68000030517578,19.469999313354492,19.5,8300
2017-02-06,19.639999389648438,19.739999771118164,19.600000381469727,19.690000534057617,10200
2017-02-07,19.6299991607666,19.760000228881836,19.6299991607666,19.75,9800
2017-02-08,19.90999984741211,20.010000228881836,19.860000610351562,20.010000228881836,29500
2017-02-09,19.940000534057617,20.010000228881836,19.780000686645508,19.899999618530273,23700
2017-02-10,20.079999923706055,20.079999923706055,19.969999313354492,20.010000228881836,20200
2017-02-13,19.90999984741211,20.059999465942383,19.90999984741211,19.969999313354492,29600
2017-02-14,19.799999237060547,19.8799991607666,19.719999313354492,19.790000915527344,7100
2017-02-15,19.84000015258789,20.049999237060547,19.84000015258789,20.049999237060547,8200
2017-02-16,20.059999465942383,20.059999465942383,19.760000228881836,19.760000228881836,9800
2017-02-17,19.670000076293945,19.68000030517578,19.559999465942383,19.6299991607666,19900
2017-02-21,19.5,19.6299991607666,19.479999542236328,19.479999542236328,14400
2017-02-22,19.520000457763672,19.520000457763672,19.40999984741211,19.420000076293945,9900
2017-02-23,19.389999389648438,19.389999389648438,19.209999084472656,19.270000457763672,14100
2017-02-24,19.25,19.280000686645508,19.219999313354492,19.239999771118164,16000
2017-02-27,19.3700008392334,19.3700008392334,19.15999984741211,19.299999237060547,23400
2017-02-28,19.3700008392334,19.780000686645508,19.350000381469727,19.549999237060547,47200
2017-03-01,19.600000381469727,19.809999465942383,19.600000381469727,19.809999465942383,2400
2017-03-02,19.65999984741211,19.709999084472656,19.479999542236328,19.549999237060547,18500
2017-03-03,19.5,19.549999237060547,19.360000610351562,19.5,9700
2017-03-06,19.530000686645508,19.65999984741211,19.510000228881836,19.510000228881836,20900
2017-03-07,19.40999984741211,19.40999984741211,19.299999237060547,19.350000381469727,4300
2017-03-08,19.280000686645508,19.280000686645508,19.219999313354492,19.229999542236328,25800
2017-03-09,19.110000610351562,19.200000762939453,19.0,19.06999969482422,52800
2017-03-10,19.040000915527344,19.040000915527344,18.93000030517578,19.0,26300
2017-03-13,18.959999084472656,19.040000915527344,18.959999084472656,19.020000457763672,30800
2017-03-14,18.950000762939453,18.950000762939453,18.760000228881836,18.899999618530273,25700
2017-03-15,19.040000915527344,19.040000915527344,18.8700008392334,18.90999984741211,26200
2017-03-16,19.0,19.0,18.899999618530273,18.920000076293945,47900
2017-03-17,18.93000030517578,18.93000030517578,18.809999465942383,18.93000030517578,36600
2017-03-20,18.93000030517578,19.049999237060547,18.920000076293945,18.920000076293945,37600
2017-03-21,18.920000076293945,19.040000915527344,18.850000381469727,19.0,6800
2017-03-22,18.950000762939453,18.950000762939453,18.90999984741211,18.920000076293945,800
2017-03-23,18.920000076293945,18.950000762939453,18.809999465942383,18.850000381469727,5500
2017-03-24,18.709999084472656,18.739999771118164,18.549999237060547,18.559999465942383,15200
2017-03-27,18.59000015258789,18.59000015258789,18.450000762939453,18.450000762939453,59100
2017-03-28,18.489999771118164,18.510000228881836,18.469999313354492,18.469999313354492,3700
2017-03-29,18.459999084472656,18.489999771118164,18.420000076293945,18.450000762939453,5800
2017-03-30,18.309999465942383,18.3799991607666,18.299999237060547,18.329999923706055,8100
2017-03-31,18.280000686645508,18.280000686645508,18.06999969482422,18.1200008392334,51100
2017-04-03,18.200000762939453,18.200000762939453,18.030000686645508,18.030000686645508,11400
2017-04-04,18.06999969482422,18.06999969482422,18.010000228881836,18.049999237060547,12600
2017-04-05,18.18000030517578,18.18000030517578,18.079999923706055,18.1299991607666,21000
2017-04-06,18.06999969482422,18.100000381469727,18.0,18.030000686645508,18400
2017-04-07,18.09000015258789,18.09000015258789,17.989999771118164,18.059999465942383,9800
2017-04-10,18.100000381469727,18.1299991607666,18.010000228881836,18.079999923706055,11400
2017-04-11,18.049999237060547,18.079999923706055,17.899999618530273,18.079999923706055,39100
2017-04-12,18.1299991607666,18.200000762939453,18.1299991607666,18.18000030517578,6900
2017-04-13,18.270000457763672,18.309999465942383,18.219999313354492,18.309999465942383,47900
2017-04-17,18.25,18.270000457763672,18.209999084472656,18.229999542236328,12900
2017-04-18,18.15999984741211,18.15999984741211,18.010000228881836,18.139999389648438,30700
2017-04-19,18.15999984741211,18.229999542236328,18.149999618530273,18.149999618530273,7300
2017-04-20,18.25,18.25,18.049999237060547,18.079999923706055,15800
2017-04-21,18.110000610351562,18.170000076293945,18.049999237060547,18.15999984741211,12200
2017-04-24,18.309999465942383,18.309999465942383,18.260000228881836,18.280000686645508,12600
2017-04-25,18.200000762939453,18.25,18.170000076293945,18.190000534057617,11100
2017-04-26,18.15999984741211,18.219999313354492,18.059999465942383,18.100000381469727,17900
2017-04-27,18.06999969482422,18.139999389648438,18.06999969482422,18.06999969482422,18400
2017-04-28,18.0,18.06999969482422,18.0,18.06999969482422,15100
2017-05-01,18.239999771118164,18.350000381469727,18.239999771118164,18.299999237060547,17500
2017-05-02,18.360000610351562,18.360000610351562,18.219999313354492,18.290000915527344,17200
2017-05-03,18.309999465942383,18.3799991607666,18.290000915527344,18.3700008392334,34000
2017-05-04,18.270000457763672,18.34000015258789,18.25,18.270000457763672,34800
2017-05-05,18.309999465942383,18.459999084472656,18.280000686645508,18.280000686645508,20800
2017-05-08,18.270000457763672,18.270000457763672,18.15999984741211,18.200000762939453,15500
2017-05-09,18.229999542236328,18.350000381469727,18.229999542236328,18.350000381469727,15200
2017-05-10,18.360000610351562,18.520000457763672,18.25,18.260000228881836,33900
2017-05-11,18.329999923706055,18.350000381469727,18.219999313354492,18.229999542236328,14000
2017-05-12,18.190000534057617,18.229999542236328,18.15999984741211,18.170000076293945,9300
2017-05-15,18.18000030517578,18.299999237060547,18.170000076293945,18.18000030517578,9100
2017-05-16,18.260000228881836,18.31999969482422,18.18000030517578,18.280000686645508,11900
2017-05-17,18.329999923706055,18.360000610351562,18.290000915527344,18.290000915527344,27200
2017-05-18,18.079999923706055,18.079999923706055,17.8799991607666,17.93000030517578,27500
2017-05-19,18.059999465942383,18.059999465942383,18.020000457763672,18.020000457763672,14100
2017-05-22,18.049999237060547,18.170000076293945,18.049999237060547,18.110000610351562,67200
2017-05-23,18.049999237060547,18.1299991607666,17.979999542236328,17.989999771118164,18500
2017-05-24,18.0,18.020000457763672,17.950000762939453,17.989999771118164,10300
2017-05-25,17.979999542236328,17.989999771118164,17.799999237060547,17.799999237060547,50800
2017-05-26,17.81999969482422,17.81999969482422,17.649999618530273,17.649999618530273,15800
2017-05-30,17.670000076293945,17.670000076293945,17.489999771118164,17.530000686645508,38600
2017-05-31,17.56999969482422,17.56999969482422,17.489999771118164,17.510000228881836,16700
2017-06-01,17.540000915527344,17.540000915527344,17.489999771118164,17.530000686645508,10700
2017-06-02,17.579999923706055,17.65999984741211,17.540000915527344,17.65999984741211,26600
2017-06-05,17.6299991607666,17.729999542236328,17.6200008392334,17.6200008392334,15700
2017-06-06,17.75,17.860000610351562,17.700000762939453,17.739999771118164,18600
2017-06-07,17.84000015258789,17.899999618530273,17.75,17.75,36200
2017-06-08,17.950000762939453,17.989999771118164,17.8799991607666,17.889999389648438,19300
2017-06-09,17.90999984741211,17.969999313354492,17.8700008392334,17.969999313354492,43800
2017-06-12,17.920000076293945,17.920000076293945,17.799999237060547,17.829999923706055,26700
2017-06-13,17.90999984741211,17.959999084472656,17.809999465942383,17.809999465942383,17700
2017-06-14,17.8700008392334,17.93000030517578,17.829999923706055,17.829999923706055,4900
2017-06-15,17.709999084472656,17.950000762939453,17.709999084472656,17.93000030517578,10000
2017-06-16,17.940000534057617,18.059999465942383,17.8700008392334,18.020000457763672,21300
2017-06-19,18.100000381469727,18.110000610351562,17.989999771118164,17.989999771118164,8700
2017-06-20,17.940000534057617,17.940000534057617,17.799999237060547,17.8700008392334,31100
2017-06-21,17.760000228881836,17.790000915527344,17.649999618530273,17.65999984741211,10300
2017-06-22,17.610000610351562,17.6299991607666,17.360000610351562,17.399999618530273,49400
2017-06-23,17.40999984741211,17.450000762939453,17.270000457763672,17.34000015258789,20200
2017-06-26,17.3799991607666,17.450000762939453,17.350000381469727,17.389999389648438,3600
2017-06-27,17.530000686645508,17.56999969482422,17.43000030517578,17.43000030517578,38900
2017-06-28,17.469999313354492,17.540000915527344,17.469999313354492,17.510000228881836,46900
2017-06-29,17.65999984741211,17.739999771118164,17.559999465942383,17.559999465942383,6800
2017-06-30,17.670000076293945,18.149999618530273,17.6200008392334,18.049999237060547,42000
2017-07-03,18.309999465942383,18.670000076293945,18.309999465942383,18.540000915527344,76400
2017-07-05,18.600000381469727,18.799999237060547,18.540000915527344,18.790000915527344,55400
2017-07-06,18.690000534057617,18.850000381469727,18.670000076293945,18.790000915527344,40900
2017-07-07,18.8799991607666,19.1299991607666,18.8799991607666,19.049999237060547,55500
2017-07-10,19.40999984741211,19.549999237060547,19.360000610351562,19.450000762939453,65300
2017-07-11,19.350000381469727,19.59000015258789,19.309999465942383,19.549999237060547,46500
2017-07-12,19.489999771118164,19.639999389648438,19.350000381469727,19.5,63800
2017-07-13,19.139999389648438,19.139999389648438,18.6299991607666,18.670000076293945,179000
2017-07-14,18.719999313354492,18.950000762939453,18.719999313354492,18.950000762939453,22200
2017-07-17,18.940000534057617,19.0,18.809999465942383,18.809999465942383,22600
2017-07-18,19.040000915527344,19.1299991607666,18.860000610351562,18.860000610351562,24500
2017-07-19,18.979999542236328,19.1299991607666,18.979999542236328,19.079999923706055,31200
2017-07-20,19.200000762939453,19.360000610351562,19.190000534057617,19.329999923706055,38200
2017-07-21,19.239999771118164,19.280000686645508,19.18000030517578,19.280000686645508,38500
2017-07-24,18.969999313354492,19.059999465942383,18.889999389648438,19.020000457763672,43800
2017-07-25,19.149999618530273,19.200000762939453,18.709999084472656,18.739999771118164,51700
2017-07-26,18.649999618530273,18.8700008392334,18.59000015258789,18.84000015258789,23600
2017-07-27,19.020000457763672,19.040000915527344,18.90999984741211,18.959999084472656,6700
2017-07-28,18.90999984741211,19.149999618530273,18.90999984741211,19.030000686645508,35100
2017-07-31,18.84000015258789,18.979999542236328,18.700000762939453,18.93000030517578,27500
2017-08-01,18.670000076293945,18.670000076293945,18.299999237060547,18.329999923706055,44400
2017-08-02,18.459999084472656,18.479999542236328,18.3799991607666,18.420000076293945,42400
2017-08-03,18.270000457763672,18.299999237060547,18.1200008392334,18.209999084472656,16300
2017-08-04,18.209999084472656,18.25,18.1200008392334,18.1200008392334,19800
2017-08-07,18.219999313354492,18.3799991607666,18.219999313354492,18.34000015258789,10500
2017-08-08,18.489999771118164,18.510000228881836,18.3700008392334,18.40999984741211,39600
2017-08-09,18.479999542236328,18.489999771118164,18.309999465942383,18.420000076293945,37700
2017-08-10,18.450000762939453,18.639999389648438,17.81999969482422,17.850000381469727,135100
2017-08-11,17.889999389648438,17.969999313354492,17.860000610351562,17.940000534057617,15800
2017-08-14,17.75,17.81999969482422,17.68000030517578,17.780000686645508,24000
2017-08-15,17.670000076293945,17.670000076293945,17.520000457763672,17.56999969482422,8300
2017-08-16,17.6299991607666,17.6299991607666,17.5,17.579999923706055,25400
2017-08-17,17.68000030517578,17.739999771118164,17.600000381469727,17.729999542236328,10300
2017-08-18,17.670000076293945,17.799999237060547,17.670000076293945,17.770000457763672,20800
2017-08-21,17.649999618530273,17.809999465942383,17.649999618530273,17.75,11200
2017-08-22,17.81999969482422,17.84000015258789,17.760000228881836,17.809999465942383,11000
2017-08-23,17.899999618530273,17.920000076293945,17.729999542236328,17.809999465942383,16800
2017-08-24,17.920000076293945,17.969999313354492,17.8700008392334,17.940000534057617,59700
2017-08-25,17.920000076293945,17.920000076293945,17.8799991607666,17.899999618530273,6300
2017-08-28,17.940000534057617,17.950000762939453,17.81999969482422,17.889999389648438,25500
2017-08-29,17.760000228881836,17.8700008392334,17.719999313354492,17.799999237060547,46800
2017-08-30,17.760000228881836,17.770000457763672,17.700000762939453,17.719999313354492,23500
2017-08-31,17.700000762939453,18.010000228881836,17.700000762939453,18.0,25600
2017-09-01,18.049999237060547,18.049999237060547,17.920000076293945,18.030000686645508,4400
2017-09-05,18.170000076293945,18.459999084472656,18.170000076293945,18.3799991607666,12600
2017-09-06,18.3799991607666,18.510000228881836,18.350000381469727,18.389999389648438,17700
2017-09-07,18.5,18.5,18.399999618530273,18.399999618530273,4700
2017-09-08,18.440000534057617,18.440000534057617,18.260000228881836,18.260000228881836,13400
2017-09-11,18.260000228881836,18.34000015258789,18.15999984741211,18.260000228881836,23100
2017-09-12,18.25,18.299999237060547,17.81999969482422,18.06999969482422,75000
2017-09-13,18.110000610351562,18.18000030517578,18.110000610351562,18.149999618530273,39600
2017-09-14,18.280000686645508,18.489999771118164,18.280000686645508,18.450000762939453,11700
2017-09-15,18.450000762939453,18.469999313354492,18.350000381469727,18.3700008392334,6300
2017-09-18,18.3700008392334,18.469999313354492,18.31999969482422,18.360000610351562,20700
2017-09-19,18.270000457763672,18.34000015258789,18.200000762939453,18.34000015258789,7700
2017-09-20,18.350000381469727,18.43000030517578,18.34000015258789,18.40999984741211,12500
2017-09-21,18.34000015258789,18.40999984741211,18.31999969482422,18.389999389648438,14700
2017-09-22,18.5,18.649999618530273,18.5,18.6200008392334,542800
2017-09-25,18.5,18.520000457763672,18.3799991607666,18.3799991607666,22800
2017-09-26,18.260000228881836,18.31999969482422,18.239999771118164,18.260000228881836,3900
2017-09-27,18.200000762939453,18.299999237060547,18.15999984741211,18.299999237060547,18700
2017-09-28,18.170000076293945,18.260000228881836,18.170000076293945,18.209999084472656,43200
2017-09-29,18.18000030517578,18.469999313354492,18.1299991607666,18.360000610351562,65100
2017-10-02,18.290000915527344,18.290000915527344,18.1200008392334,18.139999389648438,7400
2017-10-03,18.110000610351562,18.209999084472656,18.110000610351562,18.149999618530273,3700
2017-10-04,18.079999923706055,18.219999313354492,18.079999923706055,18.149999618530273,2600
2017-10-05,18.290000915527344,18.3799991607666,18.260000228881836,18.3799991607666,8000
2017-10-06,18.329999923706055,18.450000762939453,18.270000457763672,18.450000762939453,2900
2017-10-09,18.40999984741211,18.450000762939453,18.280000686645508,18.280000686645508,12400
2017-10-10,18.450000762939453,18.450000762939453,18.280000686645508,18.329999923706055,8100
2017-10-11,18.290000915527344,18.31999969482422,18.270000457763672,18.299999237060547,13100
2017-10-12,18.299999237060547,18.809999465942383,18.0,18.780000686645508,69200
2017-10-13,18.790000915527344,18.899999618530273,18.739999771118164,18.8700008392334,46500
2017-10-16,18.760000228881836,18.81999969482422,18.700000762939453,18.709999084472656,4900
2017-10-17,18.639999389648438,18.639999389648438,18.559999465942383,18.639999389648438,24800
2017-10-18,18.56999969482422,18.65999984741211,18.56999969482422,18.600000381469727,10000
2017-10-19,18.639999389648438,18.68000030517578,18.6200008392334,18.65999984741211,15000
2017-10-20,18.670000076293945,18.780000686645508,18.489999771118164,18.489999771118164,67900
2017-10-23,18.469999313354492,18.59000015258789,18.469999313354492,18.530000686645508,9400
2017-10-24,18.510000228881836,18.510000228881836,18.43000030517578,18.479999542236328,7800
2017-10-25,18.549999237060547,18.56999969482422,18.450000762939453,18.450000762939453,9400
2017-10-26,18.489999771118164,18.5,18.389999389648438,18.389999389648438,8400
2017-10-27,18.40999984741211,18.489999771118164,18.399999618530273,18.469999313354492,6300
2017-10-30,18.40999984741211,18.549999237060547,18.40999984741211,18.43000030517578,9200
2017-10-31,18.459999084472656,18.520000457763672,18.420000076293945,18.440000534057617,5100
2017-11-01,18.5,18.600000381469727,18.5,18.549999237060547,16800
2017-11-02,18.610000610351562,18.690000534057617,18.610000610351562,18.670000076293945,6700
2017-11-03,18.700000762939453,18.700000762939453,18.450000762939453,18.450000762939453,4200
2017-11-06,18.530000686645508,18.6299991607666,18.489999771118164,18.600000381469727,7000
2017-11-07,18.649999618530273,18.65999984741211,18.6200008392334,18.639999389648438,7000
2017-11-08,18.68000030517578,18.68000030517578,18.6299991607666,18.670000076293945,4500
2017-11-09,18.729999542236328,18.770000457763672,18.270000457763672,18.459999084472656,70200
2017-11-10,18.489999771118164,18.540000915527344,18.459999084472656,18.459999084472656,12300
2017-11-13,18.40999984741211,18.489999771118164,18.239999771118164,18.239999771118164,505300
2017-11-14,18.270000457763672,18.270000457763672,18.1299991607666,18.149999618530273,7200
2017-11-15,18.200000762939453,18.270000457763672,18.200000762939453,18.270000457763672,1300
2017-11-16,18.229999542236328,18.25,18.170000076293945,18.239999771118164,25300
2017-11-17,18.309999465942383,18.56999969482422,18.290000915527344,18.549999237060547,34600
2017-11-20,18.5,18.520000457763672,18.40999984741211,18.5,8300
2017-11-21,18.469999313354492,18.520000457763672,18.469999313354492,18.479999542236328,2300
2017-11-22,18.65999984741211,18.670000076293945,18.600000381469727,18.6299991607666,16000
2017-11-24,18.649999618530273,18.649999618530273,18.530000686645508,18.549999237060547,6400
2017-11-27,18.540000915527344,18.68000030517578,18.540000915527344,18.610000610351562,8000
2017-11-28,18.510000228881836,18.59000015258789,18.489999771118164,18.59000015258789,5800
2017-11-29,18.510000228881836,18.639999389648438,18.510000228881836,18.559999465942383,19700
2017-11-30,18.540000915527344,18.540000915527344,18.459999084472656,18.469999313354492,10600
2017-12-01,18.469999313354492,18.6200008392334,18.469999313354492,18.600000381469727,5800
2017-12-04,18.760000228881836,18.799999237060547,18.670000076293945,18.709999084472656,14700
2017-12-05,18.729999542236328,18.93000030517578,18.729999542236328,18.8700008392334,499900
2017-12-06,18.93000030517578,18.93000030517578,18.6299991607666,18.780000686645508,8000
2017-12-07,18.65999984741211,18.65999984741211,18.520000457763672,18.559999465942383,13200
2017-12-08,18.56999969482422,18.56999969482422,18.510000228881836,18.510000228881836,1400
2017-12-11,18.479999542236328,18.5,18.399999618530273,18.399999618530273,7500
2017-12-12,18.329999923706055,18.40999984741211,18.290000915527344,18.34000015258789,23600
2017-12-13,18.329999923706055,18.3799991607666,18.309999465942383,18.329999923706055,3600
2017-12-14,18.219999313354492,18.260000228881836,18.139999389648438,18.15999984741211,487600
2017-12-15,18.190000534057617,18.190000534057617,18.139999389648438,18.139999389648438,700
2017-12-18,18.100000381469727,18.15999984741211,17.969999313354492,18.020000457763672,34200
2017-12-19,18.049999237060547,18.059999465942383,17.899999618530273,17.90999984741211,14700
2017-12-20,17.93000030517578,17.979999542236328,17.899999618530273,17.899999618530273,17600
2017-12-21,17.850000381469727,17.860000610351562,17.760000228881836,17.790000915527344,17600
2017-12-22,17.809999465942383,17.81999969482422,17.790000915527344,17.81999969482422,4000
2017-12-26,17.829999923706055,18.030000686645508,17.829999923706055,17.979999542236328,24300
2017-12-27,18.049999237060547,18.049999237060547,17.899999618530273,17.90999984741211,3700
2017-12-28,17.81999969482422,17.81999969482422,17.75,17.760000228881836,14100
2017-12-29,17.780000686645508,17.8799991607666,17.719999313354492,17.8799991607666,29500
2018-01-02,18.040000915527344,18.040000915527344,17.81999969482422,17.950000762939453,15500
2018-01-03,18.0,18.020000457763672,17.950000762939453,18.020000457763672,22400
2018-01-04,17.959999084472656,17.979999542236328,17.809999465942383,17.959999084472656,8600
2018-01-05,18.0,18.059999465942383,17.969999313354492,18.010000228881836,15700
2018-01-08,18.0,18.0,17.850000381469727,17.8799991607666,7900
2018-01-09,17.8700008392334,17.920000076293945,17.8700008392334,17.90999984741211,8600
2018-01-10,17.829999923706055,17.829999923706055,17.670000076293945,17.709999084472656,12600
2018-01-11,17.729999542236328,17.790000915527344,17.649999618530273,17.649999618530273,27100
2018-01-12,17.68000030517578,17.84000015258789,17.59000015258789,17.829999923706055,41300
2018-01-16,18.020000457763672,18.020000457763672,17.940000534057617,18.0,20600
2018-01-17,18.020000457763672,18.020000457763672,17.889999389648438,18.020000457763672,7300
2018-01-18,18.010000228881836,18.110000610351562,18.010000228881836,18.09000015258789,7900
2018-01-19,18.219999313354492,18.239999771118164,18.110000610351562,18.139999389648438,41100
2018-01-22,18.290000915527344,18.309999465942383,18.229999542236328,18.25,23200
2018-01-23,18.31999969482422,18.31999969482422,18.200000762939453,18.299999237060547,27900
2018-01-24,18.260000228881836,18.43000030517578,18.260000228881836,18.3799991607666,26700
2018-01-25,18.43000030517578,18.549999237060547,18.299999237060547,18.360000610351562,30100
2018-01-26,18.360000610351562,18.360000610351562,18.260000228881836,18.270000457763672,12800
2018-01-29,18.43000030517578,18.489999771118164,18.350000381469727,18.389999389648438,9400
2018-01-30,18.420000076293945,18.579999923706055,18.40999984741211,18.510000228881836,22200
2018-01-31,18.450000762939453,18.479999542236328,18.350000381469727,18.469999313354492,11900
2018-02-01,18.31999969482422,18.34000015258789,18.15999984741211,18.290000915527344,52500
2018-02-02,18.190000534057617,18.229999542236328,18.139999389648438,18.139999389648438,24200
2018-02-05,18.100000381469727,18.1299991607666,17.959999084472656,17.979999542236328,23600
2018-02-06,18.1299991607666,18.34000015258789,18.1299991607666,18.31999969482422,23300
2018-02-07,18.270000457763672,18.299999237060547,18.239999771118164,18.25,5100
2018-02-08,18.280000686645508,18.420000076293945,18.190000534057617,18.270000457763672,7200
2018-02-09,18.270000457763672,18.270000457763672,18.149999618530273,18.18000030517578,13000
2018-02-12,18.399999618530273,18.540000915527344,18.360000610351562,18.489999771118164,10000
2018-02-13,18.549999237060547,18.68000030517578,18.549999237060547,18.68000030517578,48800
2018-02-14,18.649999618530273,18.780000686645508,18.649999618530273,18.729999542236328,4200
2018-02-15,18.739999771118164,18.8700008392334,18.729999542236328,18.8700008392334,22800
2018-02-16,18.8799991607666,18.8799991607666,18.75,18.809999465942383,21000
2018-02-20,18.93000030517578,19.030000686645508,18.829999923706055,18.84000015258789,102900
2018-02-21,18.899999618530273,19.040000915527344,18.899999618530273,18.989999771118164,22000
2018-02-22,18.969999313354492,19.0,18.90999984741211,18.93000030517578,9800
2018-02-23,18.920000076293945,19.030000686645508,18.920000076293945,19.010000228881836,11900
2018-02-26,19.1200008392334,19.389999389648438,18.969999313354492,18.969999313354492,26000
2018-02-27,19.010000228881836,19.1299991607666,19.010000228881836,19.049999237060547,29500
2018-02-28,19.149999618530273,19.170000076293945,19.110000610351562,19.1200008392334,35400
2018-03-01,19.149999618530273,19.309999465942383,19.059999465942383,19.309999465942383,52000
2018-03-02,19.40999984741211,19.40999984741211,19.239999771118164,19.329999923706055,32800
2018-03-05,19.350000381469727,19.459999084472656,19.280000686645508,19.450000762939453,36600
2018-03-06,19.459999084472656,19.469999313354492,19.34000015258789,19.420000076293945,24000
2018-03-07,19.40999984741211,19.40999984741211,19.25,19.25,46000
2018-03-08,19.200000762939453,19.350000381469727,19.200000762939453,19.229999542236328,49100
2018-03-09,19.030000686645508,19.06999969482422,18.850000381469727,18.920000076293945,130800
2018-03-12,18.8799991607666,19.0,18.8700008392334,19.0,52100
2018-03-13,19.059999465942383,19.1299991607666,19.020000457763672,19.1299991607666,96400
2018-03-14,19.1200008392334,19.139999389648438,18.799999237060547,18.799999237060547,57000
2018-03-15,18.940000534057617,19.020000457763672,18.860000610351562,18.93000030517578,19000
2018-03-16,18.950000762939453,19.040000915527344,18.93000030517578,19.010000228881836,12000
2018-03-19,18.90999984741211,18.90999984741211,18.690000534057617,18.690000534057617,27900
2018-03-20,18.690000534057617,18.81999969482422,18.690000534057617,18.75,14500
2018-03-21,18.780000686645508,18.889999389648438,18.739999771118164,18.780000686645508,20200
2018-03-22,18.829999923706055,18.829999923706055,18.68000030517578,18.799999237060547,25700
2018-03-23,18.700000762939453,18.799999237060547,18.530000686645508,18.739999771118164,56900
2018-03-26,18.81999969482422,18.8799991607666,18.739999771118164,18.780000686645508,30000
2018-03-27,18.75,18.809999465942383,18.600000381469727,18.610000610351562,14200
2018-03-28,18.65999984741211,18.65999984741211,18.540000915527344,18.600000381469727,14000
2018-03-29,18.56999969482422,19.110000610351562,18.510000228881836,19.049999237060547,52000
2018-04-02,19.100000381469727,19.139999389648438,18.8799991607666,18.940000534057617,12500
2018-04-03,19.030000686645508,19.059999465942383,18.920000076293945,18.920000076293945,17500
2018-04-04,18.389999389648438,18.6299991607666,18.209999084472656,18.579999923706055,65600
2018-04-05,18.639999389648438,18.81999969482422,18.639999389648438,18.81999969482422,18900
2018-04-06,18.600000381469727,18.84000015258789,18.600000381469727,18.84000015258789,11100
2018-04-09,19.020000457763672,19.040000915527344,18.93000030517578,19.010000228881836,42200
2018-04-10,19.09000015258789,19.200000762939453,18.989999771118164,19.079999923706055,39100
2018-04-11,19.190000534057617,19.190000534057617,19.0,19.0,9700
2018-04-12,19.0,19.190000534057617,19.0,19.1200008392334,11300
2018-04-13,19.100000381469727,19.110000610351562,19.059999465942383,19.059999465942383,12000
2018-04-16,19.110000610351562,19.110000610351562,18.90999984741211,18.940000534057617,19300
2018-04-17,18.940000534057617,18.950000762939453,18.899999618530273,18.950000762939453,5500
2018-04-18,19.059999465942383,19.059999465942383,18.950000762939453,18.969999313354492,3700
2018-04-19,18.93000030517578,18.969999313354492,18.899999618530273,18.969999313354492,158500
2018-04-20,18.8799991607666,18.90999984741211,18.81999969482422,18.8799991607666,48800
2018-04-23,18.809999465942383,18.809999465942383,18.68000030517578,18.729999542236328,38300
2018-04-24,18.670000076293945,18.790000915527344,18.670000076293945,18.739999771118164,36600
2018-04-25,18.770000457763672,18.850000381469727,18.75,18.780000686645508,24800
2018-04-26,18.809999465942383,18.84000015258789,18.700000762939453,18.760000228881836,28500
2018-04-27,18.65999984741211,19.020000457763672,18.610000610351562,18.950000762939453,106400
2018-04-30,19.0,19.079999923706055,18.889999389648438,18.899999618530273,50600
2018-05-01,18.81999969482422,19.010000228881836,18.81999969482422,19.0,16100
2018-05-02,18.989999771118164,18.989999771118164,18.8799991607666,18.8799991607666,15600
2018-05-03,18.899999618530273,19.010000228881836,18.719999313354492,18.979999542236328,30400
2018-05-04,18.889999389648438,18.889999389648438,18.780000686645508,18.799999237060547,14300
2018-05-07,18.75,18.75,18.43000030517578,18.440000534057617,38300
2018-05-08,18.530000686645508,18.56999969482422,18.440000534057617,18.540000915527344,32200
2018-05-09,18.510000228881836,18.540000915527344,18.450000762939453,18.479999542236328,11400
2018-05-10,18.520000457763672,18.719999313354492,18.510000228881836,18.59000015258789,42700
2018-05-11,18.440000534057617,18.440000534057617,18.299999237060547,18.309999465942383,33200
2018-05-14,18.440000534057617,18.549999237060547,18.420000076293945,18.420000076293945,49000
2018-05-15,18.399999618530273,18.469999313354492,18.299999237060547,18.399999618530273,35200
2018-05-16,18.3700008392334,18.3700008392334,18.209999084472656,18.25,24500
2018-05-17,18.350000381469727,18.350000381469727,18.09000015258789,18.139999389648438,38000
2018-05-18,18.239999771118164,18.239999771118164,18.1200008392334,18.149999618530273,35700
2018-05-21,18.530000686645508,18.600000381469727,18.399999618530273,18.579999923706055,76700
2018-05-22,18.690000534057617,18.729999542236328,18.600000381469727,18.65999984741211,33400
2018-05-23,18.690000534057617,18.860000610351562,18.690000534057617,18.860000610351562,52000
2018-05-24,18.940000534057617,18.959999084472656,18.799999237060547,18.799999237060547,67100
2018-05-25,18.8799991607666,18.950000762939453,18.8700008392334,18.8700008392334,22500
2018-05-29,18.780000686645508,18.90999984741211,18.700000762939453,18.780000686645508,42600
2018-05-30,18.600000381469727,18.68000030517578,18.549999237060547,18.6299991607666,39600
2018-05-31,18.809999465942383,18.809999465942383,18.579999923706055,18.6299991607666,9700
2018-06-01,18.670000076293945,18.799999237060547,18.600000381469727,18.799999237060547,39800
2018-06-04,18.6200008392334,18.6200008392334,18.420000076293945,18.440000534057617,9300
2018-06-05,18.420000076293945,18.5,18.3700008392334,18.450000762939453,92800
2018-06-06,18.5,18.5,18.360000610351562,18.3700008392334,38500
2018-06-07,18.3700008392334,18.3700008392334,18.06999969482422,18.06999969482422,26000
2018-06-08,18.059999465942383,18.059999465942383,17.959999084472656,18.020000457763672,33500
2018-06-11,17.959999084472656,17.959999084472656,17.719999313354492,17.719999313354492,41300
2018-06-12,17.760000228881836,17.8799991607666,17.739999771118164,17.799999237060547,57000
2018-06-13,17.68000030517578,17.68000030517578,17.479999542236328,17.5,56500
2018-06-14,17.489999771118164,17.489999771118164,17.309999465942383,17.360000610351562,50100
2018-06-15,17.079999923706055,17.360000610351562,17.0,17.0,81800
2018-06-18,17.06999969482422,17.09000015258789,16.950000762939453,17.040000915527344,34900
2018-06-19,16.690000534057617,17.040000915527344,15.979999542236328,16.75,236200
2018-06-20,16.799999237060547,16.850000381469727,16.559999465942383,16.760000228881836,88600
2018-06-21,16.760000228881836,16.760000228881836,16.56999969482422,16.600000381469727,82000
2018-06-22,16.75,16.860000610351562,16.6200008392334,16.84000015258789,78700
2018-06-25,17.040000915527344,17.040000915527344,16.43000030517578,16.489999771118164,104900
2018-06-26,16.649999618530273,16.649999618530273,16.270000457763672,16.3700008392334,44800
2018-06-27,16.5,16.5,16.350000381469727,16.3799991607666,39500
2018-06-28,16.34000015258789,16.43000030517578,16.25,16.31999969482422,31800
2018-06-29,16.31999969482422,16.5,16.200000762939453,16.239999771118164,65500
2018-07-02,16.239999771118164,16.280000686645508,16.030000686645508,16.100000381469727,64400
2018-07-03,16.149999618530273,16.149999618530273,15.970000267028809,16.020000457763672,72400
2018-07-05,16.010000228881836,16.139999389648438,15.819999694824219,15.84000015258789,130900
2018-07-06,15.869999885559082,16.540000915527344,15.869999885559082,16.469999313354492,239000
2018-07-09,16.360000610351562,16.360000610351562,16.020000457763672,16.139999389648438,120600
2018-07-10,16.139999389648438,16.260000228881836,16.059999465942383,16.1299991607666,138500
2018-07-11,15.970000267028809,15.970000267028809,15.699999809265137,15.729999542236328,189900
2018-07-12,15.8100004196167,15.84000015258789,15.539999961853027,15.739999771118164,249400
2018-07-13,15.630000114440918,15.630000114440918,15.359999656677246,15.510000228881836,282100
2018-07-16,15.520000457763672,15.84000015258789,15.510000228881836,15.739999771118164,218500
2018-07-17,15.819999694824219,15.899999618530273,15.6899995803833,15.850000381469727,101600
2018-07-18,15.979999542236328,16.010000228881836,15.75,15.880000114440918,76200
2018-07-19,15.850000381469727,15.979999542236328,15.8100004196167,15.960000038146973,100900
2018-07-20,16.0,16.040000915527344,15.880000114440918,16.020000457763672,101000
2018-07-23,16.020000457763672,16.09000015258789,15.960000038146973,15.970000267028809,97900
2018-07-24,15.949999809265137,16.219999313354492,15.899999618530273,16.18000030517578,162600
2018-07-25,16.15999984741211,16.350000381469727,16.1200008392334,16.350000381469727,150400
2018-07-26,16.540000915527344,16.559999465942383,16.1200008392334,16.149999618530273,326000
2018-07-27,16.280000686645508,16.399999618530273,16.25,16.360000610351562,174800
2018-07-30,16.450000762939453,16.520000457763672,16.40999984741211,16.489999771118164,99800
2018-07-31,16.559999465942383,16.959999084472656,16.559999465942383,16.860000610351562,280200
2018-08-01,16.65999984741211,16.760000228881836,16.600000381469727,16.65999984741211,83000
2018-08-02,16.559999465942383,16.6299991607666,16.389999389648438,16.6299991607666,214100
2018-08-03,16.399999618530273,16.719999313354492,16.399999618530273,16.68000030517578,132900
2018-08-06,16.540000915527344,16.549999237060547,16.43000030517578,16.520000457763672,64900
2018-08-07,16.649999618530273,16.770000457763672,16.6200008392334,16.700000762939453,59300
2018-08-08,16.780000686645508,16.8799991607666,16.729999542236328,16.860000610351562,69300
2018-08-09,16.829999923706055,16.860000610351562,16.700000762939453,16.729999542236328,69000
2018-08-10,16.600000381469727,16.639999389648438,16.0,16.030000686645508,316100
2018-08-13,15.899999618530273,16.139999389648438,15.819999694824219,16.1299991607666,52500
2018-08-14,16.219999313354492,16.299999237060547,16.079999923706055,16.280000686645508,71700
2018-08-15,16.1299991607666,16.270000457763672,16.110000610351562,16.1200008392334,71500
2018-08-16,16.450000762939453,16.65999984741211,16.34000015258789,16.649999618530273,155200
2018-08-17,16.520000457763672,16.700000762939453,16.31999969482422,16.649999618530273,121600
2018-08-20,16.68000030517578,16.719999313354492,16.520000457763672,16.549999237060547,80300
2018-08-21,16.459999084472656,16.540000915527344,16.420000076293945,16.43000030517578,55400
2018-08-22,16.299999237060547,16.299999237060547,16.1299991607666,16.190000534057617,78300
2018-08-23,16.079999923706055,16.1299991607666,15.850000381469727,15.869999885559082,109100
2018-08-24,15.949999809265137,15.979999542236328,15.880000114440918,15.890000343322754,22500
2018-08-27,15.739999771118164,15.859999656677246,15.600000381469727,15.819999694824219,68700
2018-08-28,15.800000190734863,15.800000190734863,15.550000190734863,15.600000381469727,68700
2018-08-29,15.640000343322754,15.739999771118164,15.609999656677246,15.630000114440918,59700
2018-08-30,15.699999809265137,15.699999809265137,15.479999542236328,15.5,103200
2018-08-31,15.529999732971191,15.789999961853027,15.520000457763672,15.789999961853027,44800
2018-09-04,15.720000267028809,15.850000381469727,15.609999656677246,15.760000228881836,53700
2018-09-05,15.729999542236328,15.729999542236328,15.619999885559082,15.670000076293945,43300
2018-09-06,15.710000038146973,15.710000038146973,15.600000381469727,15.680000305175781,61600
2018-09-07,15.680000305175781,15.800000190734863,15.640000343322754,15.789999961853027,15000
2018-09-10,15.8100004196167,15.84000015258789,15.75,15.800000190734863,17000
2018-09-11,15.729999542236328,15.729999542236328,15.510000228881836,15.520000457763672,61600
2018-09-12,15.460000038146973,15.710000038146973,15.350000381469727,15.710000038146973,114100
2018-09-13,15.6899995803833,15.779999732971191,15.579999923706055,15.619999885559082,45100
2018-09-14,15.630000114440918,15.649999618530273,15.529999732971191,15.550000190734863,26000
2018-09-17,15.449999809265137,15.520000457763672,15.449999809265137,15.460000038146973,24000
2018-09-18,15.420000076293945,15.420000076293945,15.260000228881836,15.300000190734863,54000
2018-09-19,15.270000457763672,15.59000015258789,15.270000457763672,15.569999694824219,54700
2018-09-20,15.550000190734863,15.970000267028809,15.489999771118164,15.850000381469727,65000
2018-09-21,15.800000190734863,15.899999618530273,15.760000228881836,15.880000114440918,73500
2018-09-24,15.789999961853027,15.8100004196167,15.710000038146973,15.75,27100
2018-09-25,15.75,16.049999237060547,15.75,15.850000381469727,78200
2018-09-26,15.970000267028809,15.970000267028809,15.850000381469727,15.920000076293945,19800
2018-09-27,15.920000076293945,16.049999237060547,15.90999984741211,15.979999542236328,45000
2018-09-28,15.979999542236328,16.079999923706055,15.779999732971191,15.850000381469727,70100
2018-10-01,15.819999694824219,16.149999618530273,15.819999694824219,16.020000457763672,45500
2018-10-02,16.040000915527344,16.219999313354492,16.0,16.200000762939453,51900
2018-10-03,16.25,16.25,16.110000610351562,16.1200008392334,51700
2018-10-04,16.209999084472656,16.229999542236328,16.079999923706055,16.100000381469727,40000
2018-10-05,16.100000381469727,16.270000457763672,15.970000267028809,16.25,119200
2018-10-08,16.229999542236328,16.280000686645508,16.15999984741211,16.219999313354492,30100
2018-10-09,16.200000762939453,16.200000762939453,16.100000381469727,16.1200008392334,24900
2018-10-10,16.09000015258789,16.09000015258789,15.869999885559082,15.920000076293945,34800
2018-10-11,15.850000381469727,16.1200008392334,15.850000381469727,16.030000686645508,79900
2018-10-12,16.139999389648438,16.229999542236328,16.100000381469727,16.229999542236328,32400
2018-10-15,16.219999313354492,16.639999389648438,16.219999313354492,16.610000610351562,111700
2018-10-16,16.520000457763672,16.559999465942383,16.40999984741211,16.459999084472656,78000
2018-10-17,16.469999313354492,16.56999969482422,16.450000762939453,16.489999771118164,60700
2018-10-18,16.280000686645508,16.299999237060547,16.1200008392334,16.15999984741211,65600
2018-10-19,16.15999984741211,16.15999984741211,15.979999542236328,15.979999542236328,45200
2018-10-22,16.0,16.09000015258789,15.979999542236328,15.989999771118164,37600
2018-10-23,15.930000305175781,16.09000015258789,15.899999618530273,16.0,12700
2018-10-24,15.979999542236328,15.979999542236328,15.869999885559082,15.869999885559082,45500
2018-10-25,15.850000381469727,15.850000381469727,15.6899995803833,15.75,60400
2018-10-26,15.760000228881836,15.859999656677246,15.75,15.779999732971191,38500
2018-10-29,15.800000190734863,15.84000015258789,15.649999618530273,15.6899995803833,37500
2018-10-30,15.6899995803833,15.699999809265137,15.569999694824219,15.59000015258789,18600
2018-10-31,15.5600004196167,15.710000038146973,15.550000190734863,15.619999885559082,52100
2018-11-01,15.619999885559082,16.270000457763672,15.619999885559082,16.1200008392334,80600
2018-11-02,16.25,16.329999923706055,16.139999389648438,16.309999465942383,139300
2018-11-05,16.209999084472656,16.350000381469727,16.209999084472656,16.229999542236328,24300
2018-11-06,16.18000030517578,16.280000686645508,16.1299991607666,16.280000686645508,93200
2018-11-07,16.219999313354492,16.219999313354492,16.09000015258789,16.15999984741211,27200
2018-11-08,16.149999618530273,16.239999771118164,15.869999885559082,16.139999389648438,80600
2018-11-09,16.110000610351562,16.329999923706055,16.100000381469727,16.280000686645508,43900
2018-11-12,16.229999542236328,16.25,16.149999618530273,16.190000534057617,21100
2018-11-13,16.260000228881836,16.280000686645508,16.1299991607666,16.18000030517578,42100
2018-11-14,16.209999084472656,16.280000686645508,16.200000762939453,16.209999084472656,15100
2018-11-15,16.31999969482422,16.420000076293945,16.219999313354492,16.309999465942383,96100
2018-11-16,16.260000228881836,16.3700008392334,16.18000030517578,16.309999465942383,28400
2018-11-19,16.309999465942383,16.309999465942383,16.0,16.020000457763672,35500
2018-11-20,16.059999465942383,16.239999771118164,16.059999465942383,16.18000030517578,20600
2018-11-21,16.15999984741211,16.280000686645508,16.100000381469727,16.209999084472656,12500
2018-11-23,16.229999542236328,16.229999542236328,16.149999618530273,16.15999984741211,7300
2018-11-26,16.09000015258789,16.09000015258789,15.760000228881836,15.850000381469727,108400
2018-11-27,15.880000114440918,16.1299991607666,15.859999656677246,16.1200008392334,23900
2018-11-28,16.18000030517578,16.3700008392334,16.18000030517578,16.350000381469727,44500
2018-11-29,16.270000457763672,16.350000381469727,16.209999084472656,16.270000457763672,28400
2018-11-30,16.3700008392334,16.40999984741211,16.309999465942383,16.360000610351562,68800
2018-12-03,16.729999542236328,16.729999542236328,16.549999237060547,16.56999969482422,209800
2018-12-04,16.6200008392334,16.68000030517578,16.579999923706055,16.6200008392334,103800
2018-12-06,16.600000381469727,16.649999618530273,16.40999984741211,16.639999389648438,118300
2018-12-07,16.690000534057617,16.760000228881836,16.649999618530273,16.75,59900
2018-12-10,16.729999542236328,16.729999542236328,16.610000610351562,16.610000610351562,50400
2018-12-11,16.670000076293945,16.760000228881836,16.6200008392334,16.75,65800
2018-12-12,16.780000686645508,16.940000534057617,16.75,16.81999969482422,103200
2018-12-13,16.809999465942383,16.829999923706055,16.56999969482422,16.6200008392334,56100
2018-12-14,16.639999389648438,16.639999389648438,16.469999313354492,16.479999542236328,48800
2018-12-17,16.540000915527344,16.6200008392334,16.530000686645508,16.56999969482422,46200
2018-12-18,16.600000381469727,16.68000030517578,16.56999969482422,16.610000610351562,30300
2018-12-19,16.610000610351562,16.610000610351562,16.440000534057617,16.450000762939453,90700
2018-12-20,16.549999237060547,16.549999237060547,16.350000381469727,16.360000610351562,37300
2018-12-21,16.299999237060547,16.3700008392334,16.1299991607666,16.139999389648438,86300
2018-12-24,16.0,16.3700008392334,15.819999694824219,16.200000762939453,33400
2018-12-26,16.18000030517578,16.309999465942383,15.949999809265137,15.949999809265137,56900
2018-12-27,15.930000305175781,16.059999465942383,15.930000305175781,16.020000457763672,18000
2018-12-28,16.049999237060547,16.280000686645508,16.049999237060547,16.200000762939453,20100
2018-12-31,16.299999237060547,16.299999237060547,16.1299991607666,16.18000030517578,39000
2019-01-02,16.18000030517578,16.459999084472656,16.18000030517578,16.3799991607666,37500
2019-01-03,16.450000762939453,16.479999542236328,16.420000076293945,16.459999084472656,25100
2019-01-04,16.59000015258789,16.639999389648438,16.549999237060547,16.639999389648438,42700
2019-01-07,16.75,16.75,16.649999618530273,16.68000030517578,49900
2019-01-08,16.68000030517578,16.700000762939453,16.520000457763672,16.56999969482422,39400
2019-01-09,16.610000610351562,16.729999542236328,16.610000610351562,16.719999313354492,16900
2019-01-10,16.6299991607666,16.6299991607666,16.3799991607666,16.389999389648438,60200
2019-01-11,16.420000076293945,16.489999771118164,16.420000076293945,16.450000762939453,17200
2019-01-14,16.399999618530273,16.399999618530273,16.329999923706055,16.360000610351562,19200
2019-01-15,16.329999923706055,16.329999923706055,16.170000076293945,16.200000762939453,15500
2019-01-16,16.280000686645508,16.290000915527344,16.139999389648438,16.25,22000
2019-01-17,16.270000457763672,16.5,16.209999084472656,16.489999771118164,75300
2019-01-18,16.510000228881836,16.6299991607666,16.43000030517578,16.559999465942383,37000
2019-01-22,16.559999465942383,16.579999923706055,16.290000915527344,16.510000228881836,63200
2019-01-23,16.510000228881836,16.600000381469727,16.510000228881836,16.549999237060547,9400
2019-01-24,16.559999465942383,16.600000381469727,16.469999313354492,16.579999923706055,9300
2019-01-25,16.600000381469727,16.709999084472656,16.520000457763672,16.670000076293945,32900
2019-01-28,16.65999984741211,16.690000534057617,16.559999465942383,16.690000534057617,15000
2019-01-29,16.610000610351562,16.639999389648438,16.59000015258789,16.6200008392334,29000
2019-01-30,16.639999389648438,16.68000030517578,16.59000015258789,16.649999618530273,16600
2019-01-31,16.700000762939453,16.75,16.510000228881836,16.579999923706055,30600
2019-02-01,16.799999237060547,16.809999465942383,16.579999923706055,16.600000381469727,47500
2019-02-04,16.579999923706055,16.68000030517578,16.579999923706055,16.6299991607666,20200
2019-02-05,16.649999618530273,16.670000076293945,16.530000686645508,16.649999618530273,22800
2019-02-06,16.600000381469727,16.68000030517578,16.600000381469727,16.670000076293945,8800
2019-02-07,16.610000610351562,16.639999389648438,16.510000228881836,16.540000915527344,28400
2019-02-08,16.549999237060547,16.59000015258789,16.459999084472656,16.59000015258789,40000
2019-02-11,16.549999237060547,16.549999237060547,16.360000610351562,16.389999389648438,38400
2019-02-12,16.43000030517578,16.6299991607666,16.399999618530273,16.6200008392334,23900
2019-02-13,16.59000015258789,16.610000610351562,16.549999237060547,16.579999923706055,18600
2019-02-14,16.479999542236328,16.489999771118164,16.3700008392334,16.40999984741211,20100
2019-02-15,16.440000534057617,16.459999084472656,16.329999923706055,16.459999084472656,22800
2019-02-19,16.420000076293945,16.420000076293945,16.229999542236328,16.309999465942383,60100
2019-02-20,16.270000457763672,16.3700008392334,16.190000534057617,16.350000381469727,36000
2019-02-21,16.469999313354492,16.540000915527344,16.440000534057617,16.489999771118164,27000
2019-02-22,16.5,16.520000457763672,16.450000762939453,16.489999771118164,21200
2019-02-25,16.6299991607666,16.6299991607666,16.469999313354492,16.469999313354492,31400
2019-02-26,16.43000030517578,16.43000030517578,16.290000915527344,16.360000610351562,69400
2019-02-27,16.399999618530273,16.459999084472656,16.350000381469727,16.3700008392334,15100
2019-02-28,16.329999923706055,16.3799991607666,16.25,16.260000228881836,10100
2019-03-01,16.309999465942383,16.31999969482422,16.079999923706055,16.25,51700
2019-03-04,16.399999618530273,16.5,16.360000610351562,16.389999389648438,37000
2019-03-05,16.260000228881836,16.350000381469727,16.260000228881836,16.329999923706055,19000
2019-03-06,16.329999923706055,16.329999923706055,16.100000381469727,16.1299991607666,23500
2019-03-07,16.1200008392334,16.190000534057617,16.049999237060547,16.1299991607666,30700
2019-03-08,16.079999923706055,16.100000381469727,15.930000305175781,16.010000228881836,30800
2019-03-11,16.010000228881836,16.010000228881836,15.899999618530273,15.9399995803833,28800
2019-03-12,15.970000267028809,16.049999237060547,15.920000076293945,16.020000457763672,17600
2019-03-13,15.960000038146973,16.100000381469727,15.960000038146973,16.09000015258789,17200
2019-03-14,16.09000015258789,16.15999984741211,16.049999237060547,16.100000381469727,15000
2019-03-15,16.100000381469727,16.219999313354492,16.100000381469727,16.149999618530273,17300
2019-03-18,16.110000610351562,16.149999618530273,16.049999237060547,16.09000015258789,13000
2019-03-19,16.219999313354492,16.219999313354492,16.06999969482422,16.170000076293945,21900
2019-03-20,16.079999923706055,16.190000534057617,16.030000686645508,16.110000610351562,6400
2019-03-21,16.15999984741211,16.25,16.100000381469727,16.209999084472656,24000
2019-03-22,16.200000762939453,16.200000762939453,16.049999237060547,16.049999237060547,20500
2019-03-25,16.1299991607666,16.149999618530273,16.079999923706055,16.149999618530273,10900
2019-03-26,16.1200008392334,16.139999389648438,16.020000457763672,16.049999237060547,14400
2019-03-27,16.0,16.0,15.819999694824219,15.880000114440918,27500
2019-03-28,15.899999618530273,15.90999984741211,15.829999923706055,15.829999923706055,21700
2019-03-29,15.899999618530273,15.90999984741211,15.75,15.75,25300
2019-04-01,15.880000114440918,16.010000228881836,15.859999656677246,15.949999809265137,28700
2019-04-02,15.970000267028809,16.079999923706055,15.930000305175781,16.049999237060547,34600
2019-04-03,16.09000015258789,16.149999618530273,15.960000038146973,16.049999237060547,18200
2019-04-04,16.06999969482422,16.170000076293945,16.06999969482422,16.149999618530273,31000
2019-04-05,16.100000381469727,16.100000381469727,16.010000228881836,16.049999237060547,15900
2019-04-08,16.059999465942383,16.1200008392334,16.010000228881836,16.049999237060547,21500
2019-04-09,16.049999237060547,16.059999465942383,15.979999542236328,16.059999465942383,29600
2019-04-10,16.059999465942383,16.09000015258789,16.049999237060547,16.079999923706055,6700
2019-04-11,16.040000915527344,16.040000915527344,15.9399995803833,15.949999809265137,15700
2019-04-12,15.9399995803833,16.010000228881836,15.9399995803833,15.9399995803833,8000
2019-04-15,15.989999771118164,16.059999465942383,15.989999771118164,16.020000457763672,4600
2019-04-16,15.949999809265137,15.949999809265137,15.8100004196167,15.850000381469727,28100
2019-04-17,15.850000381469727,15.859999656677246,15.710000038146973,15.720000267028809,32900
2019-04-18,15.6899995803833,15.729999542236328,15.649999618530273,15.720000267028809,21300
2019-04-22,15.699999809265137,15.729999542236328,15.670000076293945,15.670000076293945,19400
2019-04-23,15.680000305175781,15.680000305175781,15.40999984741211,15.4399995803833,84900
2019-04-24,15.449999809265137,15.479999542236328,15.319999694824219,15.350000381469727,59900
2019-04-25,15.380000114440918,15.470000267028809,15.359999656677246,15.380000114440918,37700
2019-04-26,15.380000114440918,15.399999618530273,15.300000190734863,15.319999694824219,23400
2019-04-29,15.350000381469727,15.350000381469727,15.170000076293945,15.220000267028809,38100
2019-04-30,15.220000267028809,15.220000267028809,15.050000190734863,15.100000381469727,45300
2019-05-01,15.09000015258789,15.09000015258789,14.949999809265137,15.020000457763672,78000
2019-05-02,15.029999732971191,15.029999732971191,14.899999618530273,14.90999984741211,80400
2019-05-03,14.930000305175781,14.970000267028809,14.890000343322754,14.899999618530273,47300
2019-05-06,14.569999694824219,14.779999732971191,14.510000228881836,14.760000228881836,98500
2019-05-07,14.65999984741211,14.829999923706055,14.65999984741211,14.760000228881836,72600
2019-05-08,14.75,14.760000228881836,14.649999618530273,14.670000076293945,23100
2019-05-09,14.579999923706055,14.579999923706055,14.359999656677246,14.460000038146973,130700
2019-05-10,14.420000076293945,14.550000190734863,14.399999618530273,14.420000076293945,146700
2019-05-13,14.15999984741211,14.40999984741211,14.149999618530273,14.350000381469727,163000
2019-05-14,14.630000114440918,14.899999618530273,14.579999923706055,14.789999961853027,165300
2019-05-15,14.850000381469727,15.010000228881836,14.800000190734863,14.84000015258789,150300
2019-05-16,14.899999618530273,14.970000267028809,14.829999923706055,14.899999618530273,67700
2019-05-17,14.869999885559082,14.869999885559082,14.520000457763672,14.569999694824219,44100
2019-05-20,14.729999542236328,14.84000015258789,14.720000267028809,14.770000457763672,97300
2019-05-21,14.890000343322754,14.960000038146973,14.5600004196167,14.609999656677246,62500
2019-05-22,14.65999984741211,14.819999694824219,14.65999984741211,14.75,31100
2019-05-23,14.640000343322754,14.739999771118164,14.539999961853027,14.630000114440918,32500
2019-05-24,14.739999771118164,14.760000228881836,14.710000038146973,14.739999771118164,42700
2019-05-28,14.899999618530273,15.210000038146973,14.899999618530273,15.1899995803833,171700
2019-05-29,15.529999732971191,15.5600004196167,15.279999732971191,15.390000343322754,156400
2019-05-30,15.449999809265137,15.640000343322754,15.4399995803833,15.630000114440918,102900
2019-05-31,15.539999961853027,15.649999618530273,15.420000076293945,15.470000267028809,131200
2019-06-03,15.539999961853027,15.600000381469727,15.430000305175781,15.479999542236328,72200
2019-06-04,15.600000381469727,15.65999984741211,15.510000228881836,15.510000228881836,44400
2019-06-05,15.449999809265137,15.550000190734863,15.350000381469727,15.359999656677246,47800
2019-06-06,15.229999542236328,15.369999885559082,15.149999618530273,15.319999694824219,40300
2019-06-07,15.210000038146973,15.260000228881836,15.119999885559082,15.119999885559082,39500
2019-06-10,15.130000114440918,15.329999923706055,15.050000190734863,15.25,24100
2019-06-11,15.270000457763672,15.399999618530273,15.079999923706055,15.170000076293945,39300
2019-06-12,15.229999542236328,15.5600004196167,15.229999542236328,15.489999771118164,35800
2019-06-13,15.569999694824219,15.630000114440918,15.510000228881836,15.630000114440918,16600
2019-06-14,15.640000343322754,15.75,15.630000114440918,15.699999809265137,44400
2019-06-17,15.930000305175781,15.949999809265137,15.850000381469727,15.90999984741211,70300
2019-06-18,15.899999618530273,16.0,15.869999885559082,15.899999618530273,61600
2019-06-19,15.850000381469727,15.9399995803833,15.739999771118164,15.739999771118164,39000
2019-06-20,15.819999694824219,15.979999542236328,15.789999961853027,15.960000038146973,43100
2019-06-21,15.9399995803833,15.9399995803833,15.720000267028809,15.729999542236328,63400
2019-06-24,15.800000190734863,15.869999885559082,15.779999732971191,15.859999656677246,31700
2019-06-25,15.869999885559082,15.890000343322754,15.710000038146973,15.75,36100
2019-06-26,15.6899995803833,15.720000267028809,15.600000381469727,15.600000381469727,25800
2019-06-27,15.630000114440918,15.640000343322754,15.5,15.529999732971191,73900
2019-06-28,15.59000015258789,15.8100004196167,15.5600004196167,15.729999542236328,53900
2019-07-01,15.819999694824219,15.819999694824219,15.449999809265137,15.479999542236328,62700
2019-07-02,15.479999542236328,15.5,15.350000381469727,15.359999656677246,26200
2019-07-03,15.460000038146973,15.539999961853027,15.40999984741211,15.489999771118164,32800
2019-07-05,15.5,15.5,15.260000228881836,15.270000457763672,38600
2019-07-08,15.369999885559082,15.380000114440918,15.239999771118164,15.350000381469727,35000
2019-07-09,15.279999732971191,15.489999771118164,15.279999732971191,15.489999771118164,24000
2019-07-10,15.529999732971191,15.609999656677246,15.430000305175781,15.609999656677246,33200
2019-07-11,15.569999694824219,15.710000038146973,15.550000190734863,15.710000038146973,24300
2019-07-12,15.729999542236328,15.920000076293945,15.729999542236328,15.899999618530273,46200
2019-07-15,15.829999923706055,15.829999923706055,15.670000076293945,15.699999809265137,67600
2019-07-16,15.600000381469727,15.600000381469727,15.449999809265137,15.449999809265137,38300
2019-07-17,15.510000228881836,15.520000457763672,15.369999885559082,15.380000114440918,29400
2019-07-18,15.319999694824219,15.460000038146973,15.319999694824219,15.390000343322754,48100
2019-07-19,15.5,15.779999732971191,15.5,15.699999809265137,23900
2019-07-22,15.6899995803833,15.6899995803833,15.449999809265137,15.449999809265137,18100
2019-07-23,15.430000305175781,15.510000228881836,15.380000114440918,15.460000038146973,21500
2019-07-24,15.569999694824219,15.600000381469727,15.489999771118164,15.550000190734863,18900
2019-07-25,15.470000267028809,15.5,15.380000114440918,15.390000343322754,20000
2019-07-26,15.40999984741211,15.550000190734863,15.390000343322754,15.390000343322754,25900
2019-07-29,15.470000267028809,15.579999923706055,15.449999809265137,15.520000457763672,23800
2019-07-30,15.4399995803833,15.4399995803833,15.270000457763672,15.350000381469727,48900
2019-07-31,15.350000381469727,15.350000381469727,15.140000343322754,15.15999984741211,87500
2019-08-01,15.180000305175781,15.180000305175781,14.850000381469727,14.920000076293945,67700
2019-08-02,14.970000267028809,15.020000457763672,14.930000305175781,14.979999542236328,49700
2019-08-05,14.789999961853027,15.0,14.760000228881836,14.920000076293945,45500
2019-08-06,14.949999809265137,15.0,14.899999618530273,14.920000076293945,21100
2019-08-07,14.90999984741211,14.949999809265137,14.869999885559082,14.920000076293945,30500
2019-08-08,14.949999809265137,15.220000267028809,14.949999809265137,15.220000267028809,18800
2019-08-09,15.270000457763672,15.369999885559082,15.220000267028809,15.34000015258789,21700
2019-08-12,15.199999809265137,15.350000381469727,15.09000015258789,15.09000015258789,18600
2019-08-13,15.1899995803833,15.4399995803833,15.1899995803833,15.3100004196167,24800
2019-08-14,15.210000038146973,15.3100004196167,15.100000381469727,15.100000381469727,21800
2019-08-15,15.109999656677246,15.1899995803833,14.979999542236328,15.0,28100
2019-08-16,15.010000228881836,15.15999984741211,15.010000228881836,15.149999618530273,22600
2019-08-19,15.029999732971191,15.09000015258789,14.920000076293945,14.920000076293945,33400
2019-08-20,15.0600004196167,15.069999694824219,14.930000305175781,14.989999771118164,29000
2019-08-21,15.0,15.09000015258789,15.0,15.039999961853027,24500
2019-08-22,15.029999732971191,15.130000114440918,14.949999809265137,14.949999809265137,12900
2019-08-23,14.869999885559082,14.90999984741211,14.760000228881836,14.770000457763672,41800
2019-08-26,14.9399995803833,14.989999771118164,14.880000114440918,14.920000076293945,30400
2019-08-27,14.84000015258789,14.899999618530273,14.8100004196167,14.8100004196167,11100
2019-08-28,14.8100004196167,14.960000038146973,14.729999542236328,14.920000076293945,8700
2019-08-29,14.960000038146973,15.029999732971191,14.960000038146973,14.960000038146973,13100
2019-08-30,15.039999961853027,15.100000381469727,14.960000038146973,14.960000038146973,22200
2019-09-03,14.930000305175781,14.989999771118164,14.850000381469727,14.970000267028809,28700
2019-09-04,15.010000228881836,15.130000114440918,14.930000305175781,15.050000190734863,48400
2019-09-05,15.079999923706055,15.079999923706055,14.8100004196167,14.84000015258789,34000
2019-09-06,14.880000114440918,14.920000076293945,14.779999732971191,14.779999732971191,20900
2019-09-09,14.789999961853027,14.880000114440918,14.729999542236328,14.829999923706055,11900
2019-09-10,14.850000381469727,15.0600004196167,14.829999923706055,15.050000190734863,30700
2019-09-11,15.020000457763672,15.020000457763672,14.920000076293945,14.9399995803833,46500
2019-09-12,15.050000190734863,15.420000076293945,15.050000190734863,15.40999984741211,98700
2019-09-13,15.420000076293945,15.510000228881836,15.40999984741211,15.4399995803833,85300
2019-09-16,15.449999809265137,15.479999542236328,15.420000076293945,15.470000267028809,32200
2019-09-17,15.359999656677246,15.430000305175781,15.279999732971191,15.380000114440918,94300
2019-09-18,15.380000114440918,15.380000114440918,15.270000457763672,15.300000190734863,7100
2019-09-19,15.300000190734863,15.369999885559082,15.270000457763672,15.359999656677246,12600
2019-09-20,15.3100004196167,15.3100004196167,15.140000343322754,15.180000305175781,36400
2019-09-23,15.380000114440918,15.420000076293945,15.270000457763672,15.279999732971191,21900
2019-09-24,15.369999885559082,15.420000076293945,15.300000190734863,15.329999923706055,20400
2019-09-25,15.289999961853027,15.289999961853027,15.210000038146973,15.25,13200
2019-09-26,15.319999694824219,15.369999885559082,15.270000457763672,15.289999961853027,13100
2019-09-27,15.220000267028809,15.25,15.170000076293945,15.220000267028809,12900
2019-09-30,15.25,15.520000457763672,15.25,15.510000228881836,28100
2019-10-01,15.510000228881836,15.6899995803833,15.510000228881836,15.670000076293945,37100
2019-10-02,15.630000114440918,15.670000076293945,15.609999656677246,15.640000343322754,9300
2019-10-03,15.569999694824219,15.699999809265137,15.569999694824219,15.579999923706055,30200
2019-10-04,15.630000114440918,15.720000267028809,15.609999656677246,15.640000343322754,16600
2019-10-07,15.680000305175781,15.680000305175781,15.619999885559082,15.680000305175781,12500
2019-10-08,15.609999656677246,15.819999694824219,15.5600004196167,15.729999542236328,39500
2019-10-09,15.880000114440918,15.920000076293945,15.760000228881836,15.779999732971191,48500
2019-10-10,15.8100004196167,15.930000305175781,15.75,15.789999961853027,35300
2019-10-11,15.899999618530273,15.979999542236328,15.859999656677246,15.920000076293945,86400
2019-10-14,15.920000076293945,16.020000457763672,15.899999618530273,16.0,77700
2019-10-15,16.030000686645508,16.049999237060547,15.90999984741211,15.9399995803833,44900
2019-10-16,15.90999984741211,15.970000267028809,15.84000015258789,15.84000015258789,64300
2019-10-17,15.880000114440918,15.989999771118164,15.859999656677246,15.869999885559082,23700
2019-10-18,15.90999984741211,15.970000267028809,15.899999618530273,15.930000305175781,17500
2019-10-21,15.949999809265137,15.960000038146973,15.869999885559082,15.890000343322754,15900
2019-10-22,16.010000228881836,16.010000228881836,15.880000114440918,15.890000343322754,30200
2019-10-23,15.850000381469727,15.960000038146973,15.829999923706055,15.899999618530273,9600
2019-10-24,15.960000038146973,15.989999771118164,15.899999618530273,15.9399995803833,16100
2019-10-25,15.930000305175781,15.930000305175781,15.729999542236328,15.75,49200
2019-10-28,15.739999771118164,15.819999694824219,15.739999771118164,15.75,52600
2019-10-29,15.739999771118164,15.819999694824219,15.699999809265137,15.699999809265137,18200
2019-10-30,15.789999961853027,15.789999961853027,15.6899995803833,15.699999809265137,11900
2019-10-31,15.680000305175781,15.760000228881836,15.619999885559082,15.720000267028809,85000
2019-11-01,15.800000190734863,15.8100004196167,15.760000228881836,15.789999961853027,31100
2019-11-04,15.8100004196167,15.869999885559082,15.800000190734863,15.8100004196167,24900
2019-11-05,15.800000190734863,15.800000190734863,15.739999771118164,15.760000228881836,19000
2019-11-06,15.739999771118164,15.739999771118164,15.649999618530273,15.65999984741211,21200
2019-11-07,15.6899995803833,15.8100004196167,15.65999984741211,15.770000457763672,85900
2019-11-08,15.739999771118164,15.760000228881836,15.630000114440918,15.680000305175781,26000
2019-11-11,15.609999656677246,15.609999656677246,15.449999809265137,15.470000267028809,56700
2019-11-12,15.430000305175781,15.5,15.430000305175781,15.489999771118164,26900
2019-11-13,15.470000267028809,15.539999961853027,15.420000076293945,15.470000267028809,35900
2019-11-14,15.449999809265137,15.470000267028809,15.390000343322754,15.449999809265137,17700
2019-11-15,15.510000228881836,15.550000190734863,15.430000305175781,15.479999542236328,137700
2019-11-18,15.470000267028809,15.470000267028809,15.329999923706055,15.329999923706055,34800
2019-11-19,15.380000114440918,15.449999809265137,15.34000015258789,15.350000381469727,12500
2019-11-20,15.420000076293945,15.430000305175781,15.300000190734863,15.329999923706055,40600
2019-11-21,15.390000343322754,15.390000343322754,15.25,15.25,12100
2019-11-22,15.260000228881836,15.270000457763672,15.170000076293945,15.180000305175781,10800
2019-11-25,15.180000305175781,15.199999809265137,15.149999618530273,15.170000076293945,27800
2019-11-26,15.119999885559082,15.119999885559082,15.0,15.029999732971191,49100
2019-11-27,15.050000190734863,15.050000190734863,14.960000038146973,14.989999771118164,25700
2019-11-29,14.920000076293945,14.989999771118164,14.899999618530273,14.899999618530273,15700
2019-12-02,14.989999771118164,14.989999771118164,14.800000190734863,14.869999885559082,84700
2019-12-03,14.850000381469727,14.850000381469727,14.8100004196167,14.84000015258789,59300
2019-12-04,14.920000076293945,14.9399995803833,14.880000114440918,14.930000305175781,16100
2019-12-05,15.0600004196167,15.0600004196167,14.989999771118164,15.0,23900
2019-12-06,15.149999618530273,15.149999618530273,15.020000457763672,15.100000381469727,41700
2019-12-09,15.170000076293945,15.289999961853027,15.170000076293945,15.220000267028809,36600
2019-12-10,15.239999771118164,15.260000228881836,15.199999809265137,15.25,15800
2019-12-11,15.270000457763672,15.270000457763672,15.109999656677246,15.140000343322754,27700
2019-12-12,15.140000343322754,15.239999771118164,15.069999694824219,15.229999542236328,65100
2019-12-13,15.430000305175781,15.5,15.279999732971191,15.350000381469727,75800
2019-12-16,15.489999771118164,15.59000015258789,15.460000038146973,15.539999961853027,76900
2019-12-17,15.5600004196167,15.680000305175781,15.5600004196167,15.649999618530273,58000
2019-12-18,15.569999694824219,15.649999618530273,15.5600004196167,15.630000114440918,25100
2019-12-19,15.539999961853027,15.630000114440918,15.539999961853027,15.5600004196167,51100
2019-12-20,15.600000381469727,15.630000114440918,15.569999694824219,15.569999694824219,39600
2019-12-23,15.569999694824219,15.699999809265137,15.569999694824219,15.640000343322754,22100
2019-12-24,15.640000343322754,15.720000267028809,15.640000343322754,15.699999809265137,16300
2019-12-26,15.720000267028809,15.760000228881836,15.6899995803833,15.760000228881836,54300
2019-12-27,15.770000457763672,15.800000190734863,15.630000114440918,15.6899995803833,37200
2019-12-30,15.699999809265137,15.8100004196167,15.699999809265137,15.8100004196167,42900
2019-12-31,15.789999961853027,15.869999885559082,15.75,15.829999923706055,25000
2020-01-02,15.84000015258789,15.930000305175781,15.84000015258789,15.869999885559082,26100
2020-01-03,15.680000305175781,15.789999961853027,15.579999923706055,15.65999984741211,56300
2020-01-06,15.649999618530273,15.75,15.630000114440918,15.710000038146973,32400
2020-01-07,15.65999984741211,15.680000305175781,15.600000381469727,15.670000076293945,29700
2020-01-08,15.670000076293945,15.75,15.65999984741211,15.720000267028809,21800
2020-01-09,15.789999961853027,15.789999961853027,15.619999885559082,15.649999618530273,38100
2020-01-10,15.649999618530273,15.729999542236328,15.510000228881836,15.729999542236328,30200
2020-01-13,15.640000343322754,15.649999618530273,15.579999923706055,15.630000114440918,40700
2020-01-14,15.699999809265137,15.729999542236328,15.569999694824219,15.670000076293945,104700
2020-01-15,15.630000114440918,15.649999618530273,15.4399995803833,15.460000038146973,68500
2020-01-16,15.470000267028809,15.470000267028809,15.350000381469727,15.390000343322754,37900
2020-01-17,15.350000381469727,15.5,15.319999694824219,15.430000305175781,34600
2020-01-21,15.329999923706055,15.399999618530273,15.239999771118164,15.25,46600
2020-01-22,15.300000190734863,15.329999923706055,15.220000267028809,15.220000267028809,28000
2020-01-23,15.15999984741211,15.210000038146973,15.069999694824219,15.149999618530273,40700
2020-01-24,15.140000343322754,15.140000343322754,15.029999732971191,15.039999961853027,74300
2020-01-27,14.890000343322754,14.979999542236328,14.850000381469727,14.930000305175781,45200
2020-01-28,14.850000381469727,14.949999809265137,14.84000015258789,14.949999809265137,11900
2020-01-29,14.90999984741211,14.960000038146973,14.880000114440918,14.899999618530273,20400
2020-01-30,14.8100004196167,14.8100004196167,14.640000343322754,14.670000076293945,31400
2020-01-31,14.680000305175781,14.680000305175781,14.569999694824219,14.579999923706055,28300
2020-02-03,14.59000015258789,14.680000305175781,14.579999923706055,14.609999656677246,21100
2020-02-04,14.739999771118164,14.75,14.680000305175781,14.710000038146973,34900
2020-02-05,14.770000457763672,14.8100004196167,14.699999809265137,14.720000267028809,17600
2020-02-06,14.829999923706055,14.829999923706055,14.670000076293945,14.760000228881836,31700
2020-02-07,14.65999984741211,14.75,14.649999618530273,14.729999542236328,19500
2020-02-10,14.699999809265137,14.8100004196167,14.680000305175781,14.760000228881836,28300
2020-02-11,14.710000038146973,14.760000228881836,14.6899995803833,14.729999542236328,13500
2020-02-12,14.6899995803833,14.819999694824219,14.6899995803833,14.819999694824219,41000
2020-02-13,14.819999694824219,14.899999618530273,14.8100004196167,14.880000114440918,73400
2020-02-14,14.859999656677246,14.899999618530273,14.779999732971191,14.829999923706055,40400
2020-02-18,14.829999923706055,14.829999923706055,14.770000457763672,14.770000457763672,15700
2020-02-19,14.75,14.819999694824219,14.6899995803833,14.800000190734863,40500
2020-02-20,14.770000457763672,14.819999694824219,14.75,14.760000228881836,75700
2020-02-21,14.760000228881836,14.869999885559082,14.699999809265137,14.720000267028809,27500
2020-02-24,14.569999694824219,14.569999694824219,14.4399995803833,14.5,109300
2020-02-25,14.510000228881836,14.600000381469727,14.470000267028809,14.579999923706055,42500
2020-02-26,14.600000381469727,14.729999542236328,14.579999923706055,14.640000343322754,50300
2020-02-27,14.489999771118164,14.6899995803833,14.40999984741211,14.649999618530273,30200
2020-02-28,14.5,14.609999656677246,14.489999771118164,14.569999694824219,25900
2020-03-02,14.640000343322754,14.770000457763672,14.640000343322754,14.760000228881836,45200
2020-03-03,14.770000457763672,14.819999694824219,14.729999542236328,14.779999732971191,34200
2020-03-04,14.800000190734863,14.850000381469727,14.779999732971191,14.800000190734863,17600
2020-03-05,14.710000038146973,14.75,14.600000381469727,14.649999618530273,14700
2020-03-06,14.539999961853027,14.600000381469727,14.5,14.529999732971191,27000
2020-03-09,14.270000457763672,14.300000190734863,14.170000076293945,14.260000228881836,69800
2020-03-10,14.350000381469727,14.449999809265137,14.279999732971191,14.34000015258789,27100
2020-03-11,14.359999656677246,14.390000343322754,14.220000267028809,14.260000228881836,31100
2020-03-12,13.90999984741211,14.0600004196167,13.399999618530273,13.9399995803833,50600
2020-03-13,14.100000381469727,14.180000305175781,13.84000015258789,13.9399995803833,48400
2020-03-16,13.510000228881836,13.8100004196167,13.399999618530273,13.569999694824219,47700
2020-03-17,13.550000190734863,13.640000343322754,13.449999809265137,13.449999809265137,18800
2020-03-18,13.470000267028809,13.59000015258789,13.420000076293945,13.579999923706055,88200
2020-03-19,13.609999656677246,13.819999694824219,13.600000381469727,13.619999885559082,63200
2020-03-20,13.899999618530273,13.970000267028809,13.65999984741211,13.850000381469727,64300
2020-03-23,13.949999809265137,14.029999732971191,13.899999618530273,14.029999732971191,32400
2020-03-24,14.029999732971191,14.09000015258789,13.9399995803833,14.050000190734863,36300
2020-03-25,14.050000190734863,14.149999618530273,13.949999809265137,14.119999885559082,38000
2020-03-26,14.109999656677246,14.119999885559082,14.039999961853027,14.109999656677246,20600
2020-03-27,14.199999809265137,14.199999809265137,13.960000038146973,14.109999656677246,40300
2020-03-30,14.119999885559082,14.130000114440918,14.0,14.079999923706055,38800
2020-03-31,14.010000228881836,14.079999923706055,13.960000038146973,14.050000190734863,18400
2020-04-01,13.819999694824219,13.979999542236328,13.75,13.75,29500
2020-04-02,13.75,13.869999885559082,13.729999542236328,13.8100004196167,37200
2020-04-03,13.75,13.819999694824219,13.670000076293945,13.729999542236328,29200
2020-04-06,13.75,13.960000038146973,13.710000038146973,13.890000343322754,33700
2020-04-07,13.9399995803833,14.0,13.770000457763672,13.770000457763672,28600
2020-04-08,13.760000228881836,13.880000114440918,13.760000228881836,13.859999656677246,44400
2020-04-09,13.859999656677246,14.0,13.829999923706055,14.0,30200
2020-04-13,14.0,14.0,13.829999923706055,13.899999618530273,42700
2020-04-14,13.899999618530273,13.930000305175781,13.829999923706055,13.829999923706055,15100
2020-04-15,13.890000343322754,13.890000343322754,13.699999809265137,13.789999961853027,35500
2020-04-16,13.819999694824219,13.819999694824219,13.649999618530273,13.720000267028809,62200
2020-04-17,13.899999618530273,13.899999618530273,13.649999618530273,13.649999618530273,36900
2020-04-20,13.619999885559082,13.619999885559082,13.5,13.520000457763672,46800
2020-04-21,13.430000305175781,13.600000381469727,13.270000457763672,13.5,70300
2020-04-22,13.569999694824219,13.670000076293945,13.569999694824219,13.630000114440918,76700
2020-04-23,13.829999923706055,13.829999923706055,13.579999923706055,13.609999656677246,79000
2020-04-24,13.640000343322754,13.710000038146973,13.399999618530273,13.4399995803833,86300
2020-04-27,13.59000015258789,13.600000381469727,13.420000076293945,13.449999809265137,36700
2020-04-28,13.470000267028809,13.479999542236328,13.329999923706055,13.34000015258789,26500
2020-04-29,13.550000190734863,13.550000190734863,13.430000305175781,13.539999961853027,71100
2020-04-30,13.5600004196167,13.789999961853027,13.5600004196167,13.770000457763672,67600
2020-05-01,13.75,13.760000228881836,13.630000114440918,13.739999771118164,29500
2020-05-04,13.550000190734863,13.8100004196167,13.460000038146973,13.520000457763672,38400
2020-05-05,13.529999732971191,13.569999694824219,13.4399995803833,13.4399995803833,21500
2020-05-06,13.460000038146973,13.510000228881836,13.380000114440918,13.399999618530273,16900
2020-05-07,13.399999618530273,13.5600004196167,13.399999618530273,13.479999542236328,71700
2020-05-08,13.5,13.720000267028809,13.5,13.649999618530273,54000
2020-05-11,13.619999885559082,13.789999961853027,13.619999885559082,13.680000305175781,25200
2020-05-12,13.729999542236328,13.729999542236328,13.609999656677246,13.630000114440918,41800
2020-05-13,13.710000038146973,13.710000038146973,13.4399995803833,13.5,50800
2020-05-14,13.4399995803833,13.529999732971191,13.4399995803833,13.470000267028809,34900
2020-05-15,13.539999961853027,13.569999694824219,13.449999809265137,13.479999542236328,40700
2020-05-18,13.5,13.619999885559082,13.5,13.609999656677246,38500
2020-05-19,13.630000114440918,13.649999618530273,13.569999694824219,13.579999923706055,19700
2020-05-20,13.6899995803833,13.6899995803833,13.600000381469727,13.670000076293945,33200
2020-05-21,13.630000114440918,13.649999618530273,13.5,13.520000457763672,36400
2020-05-22,13.5,13.579999923706055,13.449999809265137,13.539999961853027,18700
2020-05-26,13.539999961853027,13.699999809265137,13.539999961853027,13.649999618530273,40000
2020-05-27,13.770000457763672,13.770000457763672,13.649999618530273,13.680000305175781,54800
2020-05-28,13.619999885559082,13.6899995803833,13.550000190734863,13.6899995803833,24000
2020-05-29,13.6899995803833,13.6899995803833,13.600000381469727,13.65999984741211,17700
2020-06-01,13.5600004196167,13.720000267028809,13.5600004196167,13.640000343322754,34100
2020-06-02,13.680000305175781,13.819999694824219,13.65999984741211,13.800000190734863,51000
2020-06-03,13.84000015258789,13.930000305175781,13.800000190734863,13.880000114440918,48100
2020-06-04,13.949999809265137,14.109999656677246,13.920000076293945,14.069999694824219,231400
2020-06-05,14.109999656677246,14.149999618530273,14.050000190734863,14.119999885559082,90500
2020-06-08,14.119999885559082,14.140000343322754,14.029999732971191,14.050000190734863,86400
2020-06-09,14.0,14.039999961853027,13.949999809265137,14.020000457763672,48300
2020-06-10,14.050000190734863,14.0600004196167,14.0,14.029999732971191,37000
2020-06-11,13.960000038146973,14.029999732971191,13.960000038146973,14.0,45200
2020-06-12,14.0,14.069999694824219,13.989999771118164,14.039999961853027,45200
2020-06-15,13.949999809265137,14.010000228881836,13.859999656677246,14.010000228881836,96100
2020-06-16,14.010000228881836,14.020000457763672,13.90999984741211,13.960000038146973,630400
2020-06-17,14.0,14.050000190734863,13.859999656677246,14.020000457763672,396900
2020-06-18,14.039999961853027,14.050000190734863,13.960000038146973,14.0,131000
2020-06-19,14.119999885559082,14.149999618530273,14.010000228881836,14.039999961853027,631600
2020-06-22,14.039999961853027,14.050000190734863,14.0,14.020000457763672,154500
2020-06-23,14.010000228881836,14.029999732971191,13.949999809265137,13.960000038146973,406600
2020-06-24,13.979999542236328,14.0,13.859999656677246,13.90999984741211,624600
2020-06-25,13.899999618530273,13.899999618530273,13.729999542236328,13.850000381469727,350100
2020-06-26,13.8100004196167,13.819999694824219,13.6899995803833,13.720000267028809,128700
2020-06-29,13.699999809265137,13.800000190734863,13.65999984741211,13.739999771118164,93600
2020-06-30,13.800000190734863,14.050000190734863,13.75,13.970000267028809,723600
2020-07-01,14.039999961853027,14.279999732971191,14.039999961853027,14.279999732971191,256700
2020-07-02,14.300000190734863,14.300000190734863,14.199999809265137,14.229999542236328,88100
2020-07-06,14.40999984741211,14.430000305175781,14.319999694824219,14.380000114440918,218600
2020-07-07,14.380000114440918,14.380000114440918,14.260000228881836,14.270000457763672,126100
2020-07-08,14.25,14.34000015258789,14.25,14.289999961853027,90400
2020-07-09,14.369999885559082,14.4399995803833,14.3100004196167,14.34000015258789,90100
2020-07-10,14.369999885559082,14.369999885559082,14.140000343322754,14.180000305175781,174300
2020-07-13,14.100000381469727,14.109999656677246,13.90999984741211,13.930000305175781,239400
2020-07-14,14.0,14.069999694824219,13.960000038146973,14.029999732971191,208200
2020-07-15,14.0600004196167,14.069999694824219,13.949999809265137,14.069999694824219,121300
2020-07-16,14.0600004196167,14.170000076293945,14.0600004196167,14.149999618530273,150700
2020-07-17,14.289999961853027,14.289999961853027,14.149999618530273,14.25,55700
2020-07-20,14.270000457763672,14.289999961853027,14.180000305175781,14.270000457763672,66300
2020-07-21,14.289999961853027,14.289999961853027,14.15999984741211,14.210000038146973,89900
2020-07-22,14.199999809265137,14.279999732971191,14.149999618530273,14.270000457763672,154700
2020-07-23,14.279999732971191,14.300000190734863,14.229999542236328,14.300000190734863,90900
2020-07-24,14.329999923706055,14.34000015258789,14.25,14.279999732971191,50400
2020-07-27,14.300000190734863,14.350000381469727,14.279999732971191,14.329999923706055,71600
2020-07-28,14.149999618530273,14.15999984741211,14.069999694824219,14.15999984741211,1300900
2020-07-29,14.170000076293945,14.170000076293945,14.100000381469727,14.15999984741211,142900
2020-07-30,14.15999984741211,14.199999809265137,14.050000190734863,14.1899995803833,167400
2020-07-31,14.210000038146973,14.25,14.170000076293945,14.229999542236328,465300
2020-08-03,14.239999771118164,14.289999961853027,14.210000038146973,14.260000228881836,109300
2020-08-04,14.300000190734863,14.300000190734863,14.050000190734863,14.15999984741211,911200
2020-08-05,14.149999618530273,14.1899995803833,14.0600004196167,14.079999923706055,569700
2020-08-06,14.079999923706055,14.149999618530273,14.039999961853027,14.079999923706055,269000
2020-08-07,14.050000190734863,14.109999656677246,13.899999618530273,13.920000076293945,280300
2020-08-10,13.960000038146973,14.029999732971191,13.899999618530273,14.010000228881836,161400
2020-08-11,14.010000228881836,14.010000228881836,13.880000114440918,13.90999984741211,1057700
2020-08-12,13.9399995803833,14.109999656677246,13.850000381469727,14.100000381469727,167400
2020-08-13,14.25,14.380000114440918,14.229999542236328,14.319999694824219,344800
2020-08-14,14.3100004196167,14.329999923706055,14.279999732971191,14.300000190734863,120800
2020-08-17,14.4399995803833,14.579999923706055,14.430000305175781,14.569999694824219,231000
2020-08-18,14.579999923706055,14.600000381469727,14.510000228881836,14.5600004196167,207400
2020-08-19,14.630000114440918,14.640000343322754,14.510000228881836,14.520000457763672,179500
2020-08-20,14.5,14.5,14.40999984741211,14.460000038146973,200200
2020-08-21,14.5,14.5,14.399999618530273,14.40999984741211,121600
2020-08-24,14.5,14.539999961853027,14.40999984741211,14.449999809265137,142100
2020-08-25,14.510000228881836,14.65999984741211,14.510000228881836,14.65999984741211,218300
2020-08-26,14.699999809265137,14.720000267028809,14.649999618530273,14.699999809265137,195800
2020-08-27,14.850000381469727,15.0,14.760000228881836,14.899999618530273,451700
2020-08-28,15.0,15.069999694824219,14.9399995803833,15.069999694824219,287100
2020-08-31,15.25,15.25,15.069999694824219,15.130000114440918,660000
2020-09-01,15.079999923706055,15.1899995803833,15.069999694824219,15.109999656677246,254600
2020-09-02,15.109999656677246,15.239999771118164,15.0,15.220000267028809,203600
2020-09-03,15.300000190734863,15.300000190734863,15.149999618530273,15.260000228881836,215600
2020-09-04,15.270000457763672,15.329999923706055,15.210000038146973,15.300000190734863,272300
2020-09-08,15.3100004196167,15.350000381469727,15.239999771118164,15.350000381469727,247900
2020-09-09,15.350000381469727,15.430000305175781,15.319999694824219,15.390000343322754,208900
2020-09-10,15.40999984741211,15.430000305175781,15.319999694824219,15.34000015258789,182300
2020-09-11,15.40999984741211,15.579999923706055,15.40999984741211,15.579999923706055,267800
2020-09-14,15.619999885559082,15.670000076293945,15.609999656677246,15.649999618530273,511100
2020-09-15,15.680000305175781,15.680000305175781,15.520000457763672,15.579999923706055,280200
2020-09-16,15.649999618530273,15.819999694824219,15.630000114440918,15.789999961853027,289100
2020-09-17,15.739999771118164,16.030000686645508,15.739999771118164,15.9399995803833,429400
2020-09-18,16.100000381469727,16.190000534057617,15.979999542236328,16.170000076293945,604700
2020-09-21,16.110000610351562,16.110000610351562,15.8100004196167,15.829999923706055,679600
2020-09-22,15.869999885559082,16.059999465942383,15.800000190734863,15.800000190734863,286300
2020-09-23,15.779999732971191,15.850000381469727,15.699999809265137,15.699999809265137,230400
2020-09-24,15.579999923706055,15.59000015258789,15.479999542236328,15.489999771118164,550600
2020-09-25,15.479999542236328,15.630000114440918,15.460000038146973,15.529999732971191,142800
2020-09-28,15.529999732971191,15.529999732971191,15.399999618530273,15.449999809265137,137700
2020-09-29,15.449999809265137,15.550000190734863,15.350000381469727,15.420000076293945,233600
2020-09-30,15.4399995803833,15.989999771118164,15.380000114440918,15.84000015258789,432200
2020-10-01,15.979999542236328,15.979999542236328,15.850000381469727,15.899999618530273,131900
2020-10-02,15.720000267028809,15.920000076293945,15.699999809265137,15.829999923706055,70900
2020-10-05,15.880000114440918,15.899999618530273,15.8100004196167,15.869999885559082,298200
2020-10-06,15.970000267028809,16.18000030517578,15.970000267028809,16.020000457763672,488000
2020-10-07,16.149999618530273,16.200000762939453,16.0,16.010000228881836,168800
2020-10-08,16.139999389648438,16.170000076293945,15.90999984741211,15.960000038146973,198600
2020-10-09,16.09000015258789,16.329999923706055,16.020000457763672,16.270000457763672,237000
2020-10-12,16.25,16.25,15.90999984741211,15.920000076293945,1021700
2020-10-13,15.920000076293945,16.100000381469727,15.920000076293945,16.059999465942383,524600
2020-10-14,16.079999923706055,16.200000762939453,16.079999923706055,16.149999618530273,270600
2020-10-15,16.049999237060547,16.190000534057617,15.930000305175781,16.170000076293945,137900
2020-10-16,16.209999084472656,16.280000686645508,16.040000915527344,16.06999969482422,184300
2020-10-19,16.100000381469727,16.170000076293945,16.059999465942383,16.100000381469727,102400
2020-10-20,16.200000762939453,16.270000457763672,16.15999984741211,16.25,170900
2020-10-21,16.399999618530273,16.420000076293945,16.31999969482422,16.31999969482422,137700
2020-10-22,16.329999923706055,16.479999542236328,16.299999237060547,16.299999237060547,164500
2020-10-23,16.239999771118164,16.540000915527344,16.239999771118164,16.440000534057617,151500
2020-10-26,16.440000534057617,16.5,16.360000610351562,16.469999313354492,80600
2020-10-27,16.469999313354492,16.5,16.329999923706055,16.34000015258789,99500
2020-10-28,16.06999969482422,16.209999084472656,16.040000915527344,16.06999969482422,239400
2020-10-29,16.040000915527344,16.100000381469727,16.0,16.020000457763672,236800
2020-10-30,16.030000686645508,16.219999313354492,16.030000686645508,16.1299991607666,138400
2020-11-02,16.010000228881836,16.18000030517578,16.010000228881836,16.09000015258789,110500
2020-11-03,16.219999313354492,16.34000015258789,16.219999313354492,16.25,101600
2020-11-04,16.360000610351562,16.579999923706055,16.329999923706055,16.549999237060547,172900
2020-11-05,16.799999237060547,16.899999618530273,16.739999771118164,16.809999465942383,225900
2020-11-06,16.799999237060547,16.8700008392334,16.770000457763672,16.829999923706055,85300
2020-11-09,16.90999984741211,17.010000228881836,16.8700008392334,16.8700008392334,138000
2020-11-10,16.959999084472656,17.489999771118164,16.959999084472656,17.399999618530273,264800
2020-11-11,17.420000076293945,17.520000457763672,17.360000610351562,17.489999771118164,199100
2020-11-12,17.420000076293945,17.469999313354492,17.329999923706055,17.440000534057617,187200
2020-11-13,17.469999313354492,17.610000610351562,17.469999313354492,17.510000228881836,124100
2020-11-16,17.600000381469727,17.649999618530273,17.469999313354492,17.639999389648438,81800
2020-11-17,17.75,17.850000381469727,17.709999084472656,17.75,246800
2020-11-18,17.850000381469727,17.979999542236328,17.770000457763672,17.799999237060547,135900
2020-11-19,17.739999771118164,17.860000610351562,17.65999984741211,17.850000381469727,112700
2020-11-20,18.010000228881836,18.040000915527344,17.850000381469727,17.8799991607666,168700
2020-11-23,18.049999237060547,18.06999969482422,17.969999313354492,18.059999465942383,145000
2020-11-24,17.950000762939453,18.09000015258789,17.829999923706055,18.06999969482422,260200
2020-11-25,18.010000228881836,18.040000915527344,17.920000076293945,17.93000030517578,105500
2020-11-27,17.889999389648438,18.040000915527344,17.889999389648438,18.040000915527344,90200
2020-11-30,17.899999618530273,17.90999984741211,17.700000762939453,17.709999084472656,220100
2020-12-01,17.700000762939453,17.790000915527344,17.579999923706055,17.639999389648438,143600
2020-12-02,17.469999313354492,17.6200008392334,17.360000610351562,17.510000228881836,332000
2020-12-03,17.600000381469727,17.729999542236328,17.56999969482422,17.670000076293945,80900
2020-12-04,17.690000534057617,17.700000762939453,17.59000015258789,17.639999389648438,122400
2020-12-07,17.5,17.760000228881836,17.479999542236328,17.6299991607666,138900
2020-12-08,17.600000381469727,17.6200008392334,17.479999542236328,17.520000457763672,98800
2020-12-09,17.670000076293945,17.709999084472656,17.600000381469727,17.709999084472656,90100
2020-12-10,17.719999313354492,17.93000030517578,17.600000381469727,17.709999084472656,194400
2020-12-11,17.700000762939453,17.790000915527344,17.6200008392334,17.75,78200
2020-12-14,17.84000015258789,17.899999618530273,17.770000457763672,17.8799991607666,57200
2020-12-15,17.8799991607666,18.09000015258789,17.770000457763672,18.049999237060547,98100
2020-12-16,18.100000381469727,18.18000030517578,18.0,18.040000915527344,59900
2020-12-17,18.09000015258789,18.280000686645508,18.059999465942383,18.25,95100
2020-12-18,18.43000030517578,18.549999237060547,18.350000381469727,18.489999771118164,149500
2020-12-21,18.5,18.790000915527344,18.489999771118164,18.780000686645508,156200
2020-12-22,18.790000915527344,18.860000610351562,18.68000030517578,18.780000686645508,90000
2020-12-23,18.90999984741211,18.950000762939453,18.81999969482422,18.8799991607666,95000
2020-12-24,18.969999313354492,18.969999313354492,18.860000610351562,18.899999618530273,79000
2020-12-28,19.15999984741211,19.15999984741211,18.68000030517578,18.75,155500
2020-12-29,18.719999313354492,19.329999923706055,18.719999313354492,19.31999969482422,213300
2020-12-30,19.209999084472656,19.399999618530273,19.170000076293945,19.31999969482422,128500
2020-12-31,19.56999969482422,19.579999923706055,19.459999084472656,19.469999313354492,166400
2021-01-04,19.899999618530273,20.0,19.399999618530273,19.579999923706055,226700
2021-01-05,19.889999389648438,20.3799991607666,19.8700008392334,20.079999923706055,326600
2021-01-06,20.350000381469727,20.43000030517578,20.15999984741211,20.270000457763672,222100
2021-01-07,20.06999969482422,20.229999542236328,20.0,20.200000762939453,239100
2021-01-08,20.440000534057617,20.559999465942383,20.280000686645508,20.440000534057617,187300
2021-01-11,20.600000381469727,20.600000381469727,20.170000076293945,20.329999923706055,217100
2021-01-12,20.450000762939453,21.200000762939453,20.100000381469727,21.0,493900
2021-01-13,20.989999771118164,20.989999771118164,20.799999237060547,20.799999237060547,256400
2021-01-14,20.93000030517578,21.229999542236328,20.84000015258789,21.18000030517578,241600
2021-01-15,21.100000381469727,21.139999389648438,21.010000228881836,21.040000915527344,116400
2021-01-19,20.920000076293945,20.920000076293945,20.639999389648438,20.65999984741211,299100
2021-01-20,20.34000015258789,20.559999465942383,20.219999313354492,20.3700008392334,283500
2021-01-21,20.579999923706055,20.6299991607666,20.34000015258789,20.34000015258789,159400
2021-01-22,20.09000015258789,20.149999618530273,19.399999618530273,19.479999542236328,418000
2021-01-25,19.420000076293945,20.030000686645508,19.420000076293945,19.93000030517578,258000
2021-01-26,20.1200008392334,20.360000610351562,20.1200008392334,20.31999969482422,188800
2021-01-27,20.43000030517578,20.520000457763672,20.190000534057617,20.260000228881836,109400
2021-01-28,20.399999618530273,20.489999771118164,19.8700008392334,19.940000534057617,193000
2021-01-29,20.149999618530273,20.299999237060547,19.81999969482422,20.15999984741211,130600
2021-02-01,20.100000381469727,20.260000228881836,20.020000457763672,20.260000228881836,181100
2021-02-02,20.010000228881836,20.200000762939453,19.93000030517578,20.100000381469727,84800
2021-02-03,20.100000381469727,20.299999237060547,19.979999542236328,20.25,116400
2021-02-04,20.34000015258789,20.43000030517578,20.200000762939453,20.280000686645508,138300
2021-02-05,20.200000762939453,20.469999313354492,20.200000762939453,20.290000915527344,89300
2021-02-08,20.399999618530273,20.639999389648438,20.3700008392334,20.6299991607666,107100
2021-02-09,20.81999969482422,20.8799991607666,20.469999313354492,20.790000915527344,145200
2021-02-10,20.559999465942383,20.559999465942383,20.15999984741211,20.190000534057617,250000
2021-02-11,20.270000457763672,20.540000915527344,20.270000457763672,20.3799991607666,82700
2021-02-12,20.420000076293945,20.489999771118164,20.34000015258789,20.420000076293945,45800
2021-02-16,20.610000610351562,20.670000076293945,20.5,20.670000076293945,81100
2021-02-17,20.65999984741211,20.719999313354492,20.559999465942383,20.649999618530273,97000
2021-02-18,20.690000534057617,20.690000534057617,20.489999771118164,20.530000686645508,84800
2021-02-19,20.579999923706055,20.790000915527344,20.579999923706055,20.690000534057617,280600
2021-02-22,20.690000534057617,20.860000610351562,20.6200008392334,20.799999237060547,162000
2021-02-23,21.100000381469727,21.31999969482422,21.049999237060547,21.09000015258789,249900
2021-02-24,21.200000762939453,21.3700008392334,21.18000030517578,21.329999923706055,108100
2021-02-25,21.329999923706055,21.329999923706055,20.93000030517578,21.1299991607666,148900
2021-02-26,20.81999969482422,21.149999618530273,20.799999237060547,21.06999969482422,179700
2021-03-01,21.329999923706055,21.450000762939453,20.8700008392334,20.93000030517578,90200
2021-03-02,20.81999969482422,21.190000534057617,20.81999969482422,21.149999618530273,80100
2021-03-03,21.020000457763672,21.079999923706055,20.850000381469727,21.030000686645508,68500
2021-03-04,21.100000381469727,21.440000534057617,21.010000228881836,21.1299991607666,119600
2021-03-05,21.18000030517578,21.479999542236328,21.18000030517578,21.450000762939453,106600
2021-03-08,21.610000610351562,21.6200008392334,21.469999313354492,21.510000228881836,76000
2021-03-09,21.450000762939453,21.6299991607666,21.360000610351562,21.59000015258789,91000
2021-03-10,21.329999923706055,21.34000015258789,21.1200008392334,21.15999984741211,114500
2021-03-11,21.25,21.31999969482422,21.200000762939453,21.309999465942383,154300
2021-03-12,21.18000030517578,21.350000381469727,21.030000686645508,21.309999465942383,46800
2021-03-15,21.260000228881836,21.399999618530273,21.110000610351562,21.329999923706055,82200
2021-03-16,21.18000030517578,21.3700008392334,21.18000030517578,21.31999969482422,49500
2021-03-17,21.15999984741211,21.270000457763672,21.1200008392334,21.15999984741211,50900
2021-03-18,21.09000015258789,21.09000015258789,20.700000762939453,20.719999313354492,165900
2021-03-19,20.780000686645508,21.06999969482422,20.780000686645508,20.93000030517578,99100
2021-03-22,21.049999237060547,21.049999237060547,20.829999923706055,20.920000076293945,99300
2021-03-23,20.920000076293945,21.200000762939453,20.920000076293945,21.0,78300
2021-03-24,21.030000686645508,21.209999084472656,21.030000686645508,21.1200008392334,82600
2021-03-25,21.09000015258789,21.09000015258789,20.889999389648438,21.010000228881836,120900
2021-03-26,20.93000030517578,21.010000228881836,20.84000015258789,20.8700008392334,123800
2021-03-29,20.81999969482422,20.899999618530273,20.729999542236328,20.739999771118164,48400
2021-03-30,20.719999313354492,20.729999542236328,20.440000534057617,20.459999084472656,142700
2021-03-31,20.540000915527344,21.8799991607666,20.540000915527344,21.6200008392334,313600
2021-04-01,21.6200008392334,21.68000030517578,21.219999313354492,21.25,86700
2021-04-05,21.40999984741211,21.5,21.350000381469727,21.360000610351562,44400
2021-04-06,21.56999969482422,21.579999923706055,21.399999618530273,21.450000762939453,25000
2021-04-07,21.530000686645508,21.530000686645508,21.31999969482422,21.40999984741211,38100
2021-04-08,21.360000610351562,21.5,21.360000610351562,21.420000076293945,53000
2021-04-09,21.450000762939453,21.489999771118164,21.280000686645508,21.350000381469727,96100
2021-04-12,21.5,21.5,21.010000228881836,21.15999984741211,105300
2021-04-13,21.190000534057617,21.309999465942383,21.1299991607666,21.15999984741211,26200
2021-04-14,21.280000686645508,21.459999084472656,21.25,21.31999969482422,72800
2021-04-15,21.399999618530273,21.469999313354492,21.350000381469727,21.420000076293945,65100
2021-04-16,21.459999084472656,21.68000030517578,21.459999084472656,21.56999969482422,70900
2021-04-19,21.65999984741211,21.760000228881836,21.56999969482422,21.700000762939453,48500
2021-04-20,21.989999771118164,22.1299991607666,21.940000534057617,22.010000228881836,104900
2021-04-21,21.93000030517578,22.239999771118164,21.93000030517578,22.229999542236328,119000
2021-04-22,22.420000076293945,22.780000686645508,22.31999969482422,22.65999984741211,155000
2021-04-23,22.56999969482422,22.770000457763672,22.5,22.700000762939453,73100
2021-04-26,22.8700008392334,23.139999389648438,22.780000686645508,23.139999389648438,130600
2021-04-27,23.15999984741211,23.190000534057617,22.790000915527344,22.84000015258789,163700
2021-04-28,22.600000381469727,23.030000686645508,22.559999465942383,22.559999465942383,166700
2021-04-29,22.649999618530273,22.739999771118164,22.479999542236328,22.530000686645508,79000
2021-04-30,22.43000030517578,22.969999313354492,22.399999618530273,22.950000762939453,127200
2021-05-03,23.209999084472656,23.260000228881836,22.729999542236328,22.899999618530273,87100
2021-05-04,23.010000228881836,23.270000457763672,23.010000228881836,23.200000762939453,107800
2021-05-05,23.3799991607666,23.399999618530273,23.110000610351562,23.3700008392334,107500
2021-05-06,23.5,23.889999389648438,23.5,23.799999237060547,337300
2021-05-07,24.0,24.200000762939453,23.670000076293945,24.059999465942383,212500
2021-05-10,24.020000457763672,24.020000457763672,23.760000228881836,23.8700008392334,110700
2021-05-11,23.90999984741211,24.260000228881836,23.90999984741211,24.1200008392334,426100
2021-05-12,24.360000610351562,24.579999923706055,24.1299991607666,24.200000762939453,186000
2021-05-13,23.920000076293945,23.920000076293945,23.170000076293945,23.540000915527344,283200
2021-05-14,23.670000076293945,23.8799991607666,23.559999465942383,23.6200008392334,170200
2021-05-17,23.610000610351562,23.719999313354492,23.360000610351562,23.540000915527344,138800
2021-05-18,23.719999313354492,23.809999465942383,23.559999465942383,23.6299991607666,85300
2021-05-19,23.360000610351562,23.360000610351562,22.959999084472656,23.309999465942383,178200
2021-05-20,23.299999237060547,23.399999618530273,23.09000015258789,23.219999313354492,80100
2021-05-21,23.06999969482422,23.239999771118164,23.010000228881836,23.020000457763672,185500
2021-05-24,22.84000015258789,23.149999618530273,22.81999969482422,23.06999969482422,189100
2021-05-25,23.190000534057617,23.280000686645508,22.760000228881836,22.889999389648438,84300
2021-05-26,22.739999771118164,23.059999465942383,22.600000381469727,22.889999389648438,143800
2021-05-27,23.1299991607666,23.549999237060547,23.1200008392334,23.489999771118164,97700
2021-05-28,23.3700008392334,23.549999237060547,23.309999465942383,23.3799991607666,92600
2021-06-01,23.75,24.1200008392334,23.68000030517578,23.81999969482422,132000
2021-06-02,23.899999618530273,24.1299991607666,23.860000610351562,24.09000015258789,58000
2021-06-03,24.25,24.360000610351562,23.899999618530273,24.0,53100
2021-06-04,24.170000076293945,24.420000076293945,24.170000076293945,24.360000610351562,71200
2021-06-07,24.600000381469727,24.799999237060547,24.440000534057617,24.510000228881836,127000
2021-06-08,24.600000381469727,24.770000457763672,24.600000381469727,24.75,91800
2021-06-09,24.549999237060547,24.610000610351562,24.290000915527344,24.559999465942383,69300
2021-06-10,24.75,24.75,24.3700008392334,24.68000030517578,72800
2021-06-11,24.299999237060547,24.43000030517578,24.139999389648438,24.3700008392334,65700
2021-06-14,23.540000915527344,23.90999984741211,23.5,23.6299991607666,216100
2021-06-15,23.5,23.5,23.229999542236328,23.290000915527344,117100
2021-06-16,23.34000015258789,23.3799991607666,22.770000457763672,22.799999237060547,80900
2021-06-17,22.31999969482422,22.479999542236328,21.270000457763672,21.3799991607666,267500
2021-06-18,22.229999542236328,22.6200008392334,21.959999084472656,22.440000534057617,157400
2021-06-21,22.260000228881836,22.690000534057617,21.959999084472656,22.690000534057617,97400
2021-06-22,22.56999969482422,22.68000030517578,22.270000457763672,22.360000610351562,34400
2021-06-23,22.31999969482422,22.489999771118164,22.219999313354492,22.31999969482422,109800
2021-06-24,21.90999984741211,22.299999237060547,21.760000228881836,22.239999771118164,62200
2021-06-25,22.350000381469727,22.350000381469727,21.780000686645508,21.889999389648438,80700
2021-06-28,22.049999237060547,22.719999313354492,22.049999237060547,22.610000610351562,59300
2021-06-29,22.6299991607666,22.829999923706055,22.510000228881836,22.520000457763672,77600
2021-06-30,22.540000915527344,23.969999313354492,22.239999771118164,23.700000762939453,266700
2021-07-01,24.209999084472656,24.209999084472656,23.690000534057617,23.760000228881836,82700
2021-07-02,23.8799991607666,23.8799991607666,23.56999969482422,23.81999969482422,50200
2021-07-06,23.649999618530273,23.649999618530273,22.18000030517578,22.299999237060547,140100
2021-07-07,22.600000381469727,22.790000915527344,22.389999389648438,22.729999542236328,28000
2021-07-08,22.440000534057617,22.860000610351562,22.440000534057617,22.6200008392334,27500
2021-07-09,22.530000686645508,22.790000915527344,22.520000457763672,22.700000762939453,27600
2021-07-12,22.770000457763672,23.18000030517578,22.770000457763672,23.15999984741211,146200
2021-07-13,23.139999389648438,23.350000381469727,23.1299991607666,23.149999618530273,76500
2021-07-14,23.280000686645508,23.670000076293945,23.280000686645508,23.6299991607666,71400
2021-07-15,23.690000534057617,23.690000534057617,23.489999771118164,23.549999237060547,49500
2021-07-16,23.559999465942383,23.989999771118164,23.559999465942383,23.610000610351562,98200
2021-07-19,23.729999542236328,23.829999923706055,23.420000076293945,23.450000762939453,62600
2021-07-20,23.790000915527344,23.940000534057617,23.459999084472656,23.700000762939453,61300
2021-07-21,23.739999771118164,23.739999771118164,23.530000686645508,23.700000762939453,37600
2021-07-22,23.219999313354492,23.43000030517578,22.989999771118164,23.270000457763672,62900
2021-07-23,23.059999465942383,23.290000915527344,23.030000686645508,23.040000915527344,55400
2021-07-26,23.200000762939453,23.309999465942383,22.889999389648438,23.280000686645508,70700
2021-07-27,23.270000457763672,23.649999618530273,23.149999618530273,23.25,92600
2021-07-28,23.200000762939453,23.329999923706055,23.149999618530273,23.260000228881836,15400
2021-07-29,23.520000457763672,23.559999465942383,23.3799991607666,23.559999465942383,27600
2021-07-30,23.360000610351562,23.360000610351562,23.049999237060547,23.110000610351562,38600
2021-08-02,23.0,23.329999923706055,23.0,23.200000762939453,39800
2021-08-03,23.06999969482422,23.06999969482422,22.56999969482422,22.760000228881836,53800
2021-08-04,22.690000534057617,22.90999984741211,22.670000076293945,22.81999969482422,50000
2021-08-05,22.729999542236328,23.040000915527344,22.729999542236328,22.84000015258789,19500
2021-08-06,22.989999771118164,23.040000915527344,22.93000030517578,23.0,43400
2021-08-09,22.809999465942383,23.139999389648438,22.809999465942383,22.899999618530273,16000
2021-08-10,23.0,23.059999465942383,22.950000762939453,22.969999313354492,33500
2021-08-11,23.200000762939453,23.209999084472656,22.959999084472656,22.979999542236328,20500
2021-08-12,22.979999542236328,23.399999618530273,22.739999771118164,22.969999313354492,91300
2021-08-13,23.15999984741211,23.31999969482422,23.15999984741211,23.31999969482422,61000
2021-08-16,23.360000610351562,23.450000762939453,23.260000228881836,23.389999389648438,118800
2021-08-17,23.520000457763672,23.520000457763672,23.209999084472656,23.329999923706055,45000
2021-08-18,23.25,23.31999969482422,23.110000610351562,23.18000030517578,42700
2021-08-19,22.850000381469727,22.93000030517578,22.59000015258789,22.739999771118164,61700
2021-08-20,22.690000534057617,22.729999542236328,22.100000381469727,22.299999237060547,69200
2021-08-23,22.469999313354492,22.540000915527344,22.299999237060547,22.389999389648438,41000
2021-08-24,22.790000915527344,23.06999969482422,22.790000915527344,23.0,20800
2021-08-25,23.0,23.15999984741211,22.899999618530273,23.040000915527344,110700
2021-08-26,22.850000381469727,22.989999771118164,22.84000015258789,22.920000076293945,15900
2021-08-27,22.829999923706055,22.8799991607666,22.65999984741211,22.829999923706055,32900
2021-08-30,22.899999618530273,22.899999618530273,22.510000228881836,22.6299991607666,17500
2021-08-31,22.579999923706055,22.610000610351562,22.350000381469727,22.520000457763672,17400
2021-09-01,22.450000762939453,22.459999084472656,22.170000076293945,22.299999237060547,16100
2021-09-02,22.350000381469727,22.40999984741211,22.209999084472656,22.329999923706055,20300
2021-09-03,22.5,22.549999237060547,22.450000762939453,22.479999542236328,23000
2021-09-07,22.540000915527344,22.549999237060547,22.229999542236328,22.229999542236328,27300
2021-09-08,22.329999923706055,22.329999923706055,22.200000762939453,22.280000686645508,17500
2021-09-09,22.139999389648438,22.299999237060547,22.059999465942383,22.1299991607666,25600
2021-09-10,22.15999984741211,22.56999969482422,22.030000686645508,22.3700008392334,88000
2021-09-13,22.420000076293945,22.43000030517578,22.309999465942383,22.399999618530273,27700
2021-09-14,22.440000534057617,22.549999237060547,22.34000015258789,22.34000015258789,27200
2021-09-15,22.350000381469727,22.56999969482422,22.290000915527344,22.549999237060547,16600
2021-09-16,22.549999237060547,22.700000762939453,22.469999313354492,22.520000457763672,32500
2021-09-17,22.3799991607666,22.420000076293945,22.260000228881836,22.299999237060547,38600
2021-09-20,22.06999969482422,22.18000030517578,22.0,22.040000915527344,48100
2021-09-21,21.989999771118164,22.239999771118164,21.950000762939453,22.200000762939453,63900
2021-09-22,22.290000915527344,22.31999969482422,22.190000534057617,22.270000457763672,21000
2021-09-23,22.270000457763672,22.3700008392334,22.270000457763672,22.360000610351562,16300
2021-09-24,22.34000015258789,22.389999389648438,22.25,22.3700008392334,25500
2021-09-27,22.360000610351562,22.600000381469727,22.360000610351562,22.40999984741211,38300
2021-09-28,22.420000076293945,22.420000076293945,22.25,22.260000228881836,14300
2021-09-29,22.260000228881836,22.43000030517578,22.260000228881836,22.350000381469727,15100
2021-09-30,22.3700008392334,22.510000228881836,21.8700008392334,22.020000457763672,71300
2021-10-01,21.940000534057617,22.06999969482422,21.770000457763672,21.8799991607666,25100
2021-10-04,21.790000915527344,21.899999618530273,21.709999084472656,21.719999313354492,34100
2021-10-05,21.780000686645508,22.09000015258789,21.780000686645508,22.010000228881836,40700
2021-10-06,22.020000457763672,22.020000457763672,21.829999923706055,21.899999618530273,25100
2021-10-07,21.860000610351562,22.010000228881836,21.760000228881836,22.010000228881836,31700
2021-10-08,22.020000457763672,22.15999984741211,21.8799991607666,21.889999389648438,21500
2021-10-11,21.950000762939453,21.959999084472656,21.6299991607666,21.6299991607666,31600
2021-10-12,21.639999389648438,21.639999389648438,21.149999618530273,21.190000534057617,62600
2021-10-13,21.34000015258789,21.34000015258789,20.969999313354492,21.100000381469727,54600
2021-10-14,21.229999542236328,21.229999542236328,21.049999237060547,21.229999542236328,32200
2021-10-15,21.360000610351562,21.450000762939453,21.350000381469727,21.450000762939453,27900
2021-10-18,21.479999542236328,21.5,21.280000686645508,21.420000076293945,51600
2021-10-19,21.540000915527344,21.709999084472656,21.5,21.600000381469727,22400
2021-10-20,21.68000030517578,21.940000534057617,21.68000030517578,21.940000534057617,31000
2021-10-21,21.780000686645508,21.780000686645508,21.5,21.530000686645508,50000
2021-10-22,21.489999771118164,21.59000015258789,21.40999984741211,21.440000534057617,82300
2021-10-25,21.559999465942383,21.719999313354492,21.559999465942383,21.709999084472656,44500
2021-10-26,21.649999618530273,21.850000381469727,21.6299991607666,21.68000030517578,30000
2021-10-27,21.6200008392334,22.0,21.549999237060547,21.770000457763672,68000
2021-10-28,21.75,21.920000076293945,21.68000030517578,21.690000534057617,45400
2021-10-29,21.75,21.799999237060547,21.670000076293945,21.770000457763672,39100
2021-11-01,21.729999542236328,21.90999984741211,21.700000762939453,21.760000228881836,51400
2021-11-02,21.780000686645508,21.940000534057617,21.75,21.889999389648438,72100
2021-11-03,21.780000686645508,21.889999389648438,21.6200008392334,21.700000762939453,39200
2021-11-04,21.649999618530273,21.770000457763672,21.25,21.3700008392334,50600
2021-11-05,21.229999542236328,21.25,21.040000915527344,21.040000915527344,39300
2021-11-08,20.920000076293945,21.040000915527344,20.809999465942383,20.860000610351562,65200
2021-11-09,20.790000915527344,21.639999389648438,20.670000076293945,21.260000228881836,154400
2021-11-10,21.299999237060547,21.3700008392334,21.219999313354492,21.34000015258789,34500
2021-11-11,21.399999618530273,21.469999313354492,21.309999465942383,21.360000610351562,20900
2021-11-12,21.43000030517578,21.780000686645508,21.34000015258789,21.719999313354492,39600
2021-11-15,21.700000762939453,21.93000030517578,21.649999618530273,21.93000030517578,59400
2021-11-16,21.940000534057617,21.940000534057617,21.790000915527344,21.850000381469727,40200
2021-11-17,21.989999771118164,22.3700008392334,21.969999313354492,22.190000534057617,92900
2021-11-18,22.260000228881836,22.290000915527344,21.940000534057617,22.0,43200
2021-11-19,22.0,22.059999465942383,21.799999237060547,22.0,31300
2021-11-22,21.989999771118164,22.209999084472656,21.989999771118164,22.149999618530273,75300
2021-11-23,22.110000610351562,22.1299991607666,21.969999313354492,22.1299991607666,32100
2021-11-24,22.15999984741211,22.219999313354492,21.950000762939453,21.979999542236328,23500
2021-11-26,21.709999084472656,21.899999618530273,21.31999969482422,21.760000228881836,45300
2021-11-29,21.850000381469727,21.899999618530273,21.549999237060547,21.549999237060547,35500
2021-11-30,21.350000381469727,21.440000534057617,21.1200008392334,21.200000762939453,66500
2021-12-01,21.280000686645508,21.389999389648438,21.100000381469727,21.260000228881836,45800
2021-12-02,21.280000686645508,21.6299991607666,21.280000686645508,21.520000457763672,58400
2021-12-03,21.59000015258789,21.860000610351562,21.59000015258789,21.81999969482422,46600
2021-12-06,21.729999542236328,21.780000686645508,21.6200008392334,21.780000686645508,30200
2021-12-07,21.739999771118164,21.84000015258789,21.540000915527344,21.670000076293945,23500
2021-12-08,21.489999771118164,21.860000610351562,21.489999771118164,21.829999923706055,40400
2021-12-09,21.770000457763672,21.93000030517578,21.610000610351562,21.90999984741211,71200
2021-12-10,22.0,22.040000915527344,21.889999389648438,21.969999313354492,24100
2021-12-13,21.709999084472656,21.780000686645508,21.549999237060547,21.549999237060547,111800
2021-12-14,21.65999984741211,21.8700008392334,21.65999984741211,21.81999969482422,35000
2021-12-15,21.829999923706055,21.84000015258789,21.600000381469727,21.790000915527344,16800
2021-12-16,21.950000762939453,21.989999771118164,21.889999389648438,21.899999618530273,134400
2021-12-17,21.959999084472656,22.200000762939453,21.959999084472656,22.049999237060547,40500
2021-12-20,22.079999923706055,22.170000076293945,22.06999969482422,22.139999389648438,52400
2021-12-21,22.170000076293945,22.459999084472656,22.170000076293945,22.3799991607666,128200
2021-12-22,22.600000381469727,22.75,22.59000015258789,22.709999084472656,79300
2021-12-23,22.649999618530273,22.809999465942383,22.6299991607666,22.780000686645508,84500
2021-12-27,22.8799991607666,23.190000534057617,22.8799991607666,23.170000076293945,71600
2021-12-28,23.170000076293945,23.270000457763672,23.040000915527344,23.100000381469727,137700
2021-12-29,22.860000610351562,23.18000030517578,22.860000610351562,23.18000030517578,15800
2021-12-30,22.959999084472656,23.06999969482422,22.690000534057617,22.700000762939453,55700
2021-12-31,22.75,22.90999984741211,22.75,22.75,41500
2022-01-03,23.100000381469727,23.229999542236328,22.860000610351562,23.059999465942383,50000
2022-01-04,23.100000381469727,23.549999237060547,23.100000381469727,23.540000915527344,64500
2022-01-05,23.459999084472656,23.600000381469727,23.350000381469727,23.520000457763672,92400
2022-01-06,23.3799991607666,23.559999465942383,23.270000457763672,23.540000915527344,35700
2022-01-07,23.5,23.889999389648438,23.329999923706055,23.829999923706055,68300
2022-01-10,23.799999237060547,23.799999237060547,23.34000015258789,23.40999984741211,63100
2022-01-11,23.299999237060547,23.579999923706055,23.209999084472656,23.450000762939453,43300
2022-01-12,23.600000381469727,23.700000762939453,23.149999618530273,23.700000762939453,68600
2022-01-13,23.5,23.5,23.25,23.34000015258789,117100
2022-01-14,23.329999923706055,23.350000381469727,23.15999984741211,23.209999084472656,48500
2022-01-18,23.0,23.200000762939453,22.799999237060547,23.06999969482422,56300
2022-01-19,23.219999313354492,23.540000915527344,23.219999313354492,23.540000915527344,59100
2022-01-20,23.600000381469727,24.030000686645508,23.559999465942383,23.940000534057617,69100
2022-01-21,23.920000076293945,23.969999313354492,23.75,23.799999237060547,57600
2022-01-24,23.520000457763672,23.670000076293945,23.299999237060547,23.65999984741211,79700
2022-01-25,23.799999237060547,23.84000015258789,23.540000915527344,23.780000686645508,25400
2022-01-26,23.950000762939453,24.219999313354492,23.829999923706055,24.15999984741211,74100
2022-01-27,24.190000534057617,24.3799991607666,24.110000610351562,24.25,42600
2022-01-28,24.600000381469727,24.719999313354492,24.520000457763672,24.610000610351562,130900
2022-01-31,25.0,25.0,24.68000030517578,24.920000076293945,71600
2022-02-01,25.059999465942383,25.540000915527344,25.059999465942383,25.440000534057617,136900
2022-02-02,25.729999542236328,25.850000381469727,25.389999389648438,25.639999389648438,68900
2022-02-03,25.420000076293945,25.809999465942383,25.350000381469727,25.520000457763672,52200
2022-02-04,25.579999923706055,25.799999237060547,25.459999084472656,25.790000915527344,41800
2022-02-07,26.0,26.260000228881836,26.0,26.190000534057617,114100
2022-02-08,25.950000762939453,26.049999237060547,25.8799991607666,25.969999313354492,39900
2022-02-09,26.030000686645508,26.440000534057617,26.030000686645508,26.399999618530273,72100
2022-02-10,26.8700008392334,27.020000457763672,26.0,26.1200008392334,132800
2022-02-11,26.399999618530273,26.530000686645508,26.100000381469727,26.389999389648438,77200
2022-02-14,26.299999237060547,26.299999237060547,26.0,26.239999771118164,85500
2022-02-15,26.0,26.1200008392334,25.809999465942383,25.90999984741211,96700
2022-02-16,26.0,26.540000915527344,26.0,26.540000915527344,105000
2022-02-17,26.75,26.75,26.3700008392334,26.549999237060547,57500
2022-02-18,26.700000762939453,26.790000915527344,26.559999465942383,26.65999984741211,61600
2022-02-22,26.709999084472656,27.190000534057617,26.690000534057617,27.18000030517578,122700
2022-02-23,27.219999313354492,27.510000228881836,27.219999313354492,27.489999771118164,125200
2022-02-24,28.06999969482422,28.06999969482422,27.0,27.299999237060547,344600
2022-02-25,26.690000534057617,26.700000762939453,25.940000534057617,26.100000381469727,231800
2022-02-28,26.65999984741211,27.09000015258789,26.5,26.899999618530273,147600
2022-03-01,27.75,27.75,27.260000228881836,27.520000457763672,106400
2022-03-02,27.600000381469727,27.600000381469727,26.899999618530273,27.09000015258789,145800
2022-03-03,27.239999771118164,27.530000686645508,27.06999969482422,27.260000228881836,255300
2022-03-04,27.399999618530273,27.399999618530273,26.579999923706055,27.0,223200
2022-03-07,27.110000610351562,27.25,26.889999389648438,27.200000762939453,144600
2022-03-08,27.3700008392334,27.639999389648438,27.100000381469727,27.559999465942383,145000
2022-03-09,27.5,27.81999969482422,27.200000762939453,27.549999237060547,146400
2022-03-10,27.65999984741211,27.809999465942383,27.440000534057617,27.600000381469727,85600
2022-03-11,27.6299991607666,27.799999237060547,27.270000457763672,27.790000915527344,74600
2022-03-14,27.790000915527344,27.790000915527344,27.329999923706055,27.34000015258789,97400
2022-03-15,27.1299991607666,27.270000457763672,26.760000228881836,27.079999923706055,101100
2022-03-16,27.399999618530273,27.440000534057617,26.829999923706055,26.8799991607666,91400
2022-03-17,27.110000610351562,27.329999923706055,27.010000228881836,27.309999465942383,121200
2022-03-18,27.440000534057617,27.440000534057617,27.100000381469727,27.280000686645508,84000
2022-03-21,27.420000076293945,27.950000762939453,27.420000076293945,27.860000610351562,135700
2022-03-22,27.899999618530273,27.93000030517578,27.799999237060547,27.90999984741211,95500
2022-03-23,28.06999969482422,28.290000915527344,28.049999237060547,28.170000076293945,120200
2022-03-24,28.100000381469727,28.1200008392334,27.889999389648438,27.920000076293945,98800
2022-03-25,28.0,28.030000686645508,27.829999923706055,27.989999771118164,71000
2022-03-28,27.719999313354492,27.719999313354492,27.350000381469727,27.350000381469727,87000
2022-03-29,27.139999389648438,27.260000228881836,26.690000534057617,27.15999984741211,160800
2022-03-30,27.200000762939453,27.700000762939453,27.200000762939453,27.530000686645508,114100
2022-03-31,27.469999313354492,27.65999984741211,26.709999084472656,26.709999084472656,145100
2022-04-01,26.75,26.780000686645508,26.399999618530273,26.459999084472656,92600
2022-04-04,26.709999084472656,27.059999465942383,26.709999084472656,27.040000915527344,69100
2022-04-05,27.290000915527344,27.420000076293945,27.260000228881836,27.299999237060547,42700
2022-04-06,27.299999237060547,27.34000015258789,27.06999969482422,27.15999984741211,53800
2022-04-07,27.329999923706055,27.649999618530273,27.329999923706055,27.649999618530273,50800
2022-04-08,27.920000076293945,28.190000534057617,27.770000457763672,28.15999984741211,87200
2022-04-11,28.110000610351562,28.110000610351562,27.770000457763672,28.0,76500
2022-04-12,28.200000762939453,28.309999465942383,28.100000381469727,28.260000228881836,192000
2022-04-13,28.219999313354492,28.309999465942383,27.979999542236328,28.280000686645508,107700
2022-04-14,28.34000015258789,28.34000015258789,28.1299991607666,28.290000915527344,83900
2022-04-18,28.420000076293945,28.690000534057617,28.420000076293945,28.59000015258789,133300
2022-04-19,28.540000915527344,28.780000686645508,28.479999542236328,28.690000534057617,116700
2022-04-20,28.790000915527344,28.989999771118164,28.510000228881836,28.940000534057617,111200
2022-04-21,28.81999969482422,29.0,28.75,28.959999084472656,102800
2022-04-22,29.040000915527344,29.170000076293945,28.31999969482422,28.450000762939453,151600
2022-04-25,28.219999313354492,28.329999923706055,28.010000228881836,28.280000686645508,113700
2022-04-26,28.5,28.6299991607666,28.260000228881836,28.40999984741211,54100
2022-04-27,28.6299991607666,28.860000610351562,28.5,28.799999237060547,56900
2022-04-28,28.81999969482422,28.81999969482422,28.610000610351562,28.719999313354492,347800
2022-04-29,28.760000228881836,28.93000030517578,28.530000686645508,28.579999923706055,65600
2022-05-02,28.43000030517578,28.479999542236328,27.920000076293945,28.100000381469727,280600
2022-05-03,28.200000762939453,28.360000610351562,27.8700008392334,27.920000076293945,53400
2022-05-04,28.020000457763672,28.100000381469727,27.709999084472656,28.100000381469727,43300
2022-05-05,28.270000457763672,28.350000381469727,28.010000228881836,28.18000030517578,50800
2022-05-06,28.209999084472656,28.209999084472656,27.68000030517578,27.780000686645508,62100
2022-05-09,27.530000686645508,27.59000015258789,27.110000610351562,27.110000610351562,154400
2022-05-10,27.309999465942383,27.399999618530273,27.239999771118164,27.31999969482422,45100
2022-05-11,27.43000030517578,27.670000076293945,27.43000030517578,27.520000457763672,78000
2022-05-12,27.3799991607666,27.75,27.260000228881836,27.600000381469727,51900
2022-05-13,27.739999771118164,27.979999542236328,27.690000534057617,27.8700008392334,184700
2022-05-16,28.010000228881836,28.139999389648438,27.93000030517578,28.040000915527344,134300
2022-05-17,28.15999984741211,28.420000076293945,28.149999618530273,28.3700008392334,110400
2022-05-18,28.3700008392334,28.3700008392334,27.889999389648438,27.899999618530273,102400
2022-05-19,27.93000030517578,28.290000915527344,27.920000076293945,28.149999618530273,99100
2022-05-20,28.209999084472656,28.440000534057617,28.209999084472656,28.420000076293945,114200
2022-05-23,28.56999969482422,28.56999969482422,28.219999313354492,28.270000457763672,75100
2022-05-24,28.309999465942383,28.34000015258789,28.09000015258789,28.209999084472656,32700
2022-05-25,27.959999084472656,28.270000457763672,27.899999618530273,28.15999984741211,69800
2022-05-26,28.1299991607666,28.799999237060547,28.1299991607666,28.68000030517578,92500
2022-05-27,28.670000076293945,28.84000015258789,28.600000381469727,28.68000030517578,43700
2022-05-31,28.850000381469727,28.989999771118164,28.049999237060547,28.1299991607666,157100
2022-06-01,28.239999771118164,28.5,27.979999542236328,28.200000762939453,122300
2022-06-02,28.299999237060547,28.649999618530273,28.290000915527344,28.530000686645508,77200
2022-06-03,28.520000457763672,28.520000457763672,28.270000457763672,28.3799991607666,78700
2022-06-06,28.510000228881836,28.540000915527344,28.219999313354492,28.520000457763672,46200
2022-06-07,28.530000686645508,28.780000686645508,28.469999313354492,28.649999618530273,57500
2022-06-08,29.0,29.09000015258789,28.90999984741211,29.09000015258789,117000
2022-06-09,28.989999771118164,29.290000915527344,28.850000381469727,29.239999771118164,186700
2022-06-10,29.1299991607666,29.1299991607666,28.780000686645508,28.989999771118164,266000
2022-06-13,28.65999984741211,28.65999984741211,28.059999465942383,28.309999465942383,153900
2022-06-14,28.40999984741211,28.540000915527344,28.209999084472656,28.239999771118164,93000
2022-06-15,28.290000915527344,28.43000030517578,28.170000076293945,28.299999237060547,161400
2022-06-16,28.420000076293945,28.68000030517578,28.309999465942383,28.649999618530273,61600
2022-06-17,28.729999542236328,28.760000228881836,28.469999313354492,28.469999313354492,78000
2022-06-21,27.979999542236328,28.350000381469727,27.93000030517578,28.110000610351562,106900
2022-06-22,27.850000381469727,27.8700008392334,27.43000030517578,27.530000686645508,112000
2022-06-23,27.100000381469727,27.1200008392334,26.350000381469727,26.350000381469727,213300
2022-06-24,26.579999923706055,26.770000457763672,26.280000686645508,26.549999237060547,174400
2022-06-27,26.6200008392334,26.809999465942383,26.40999984741211,26.719999313354492,111500
2022-06-28,26.90999984741211,27.329999923706055,26.90999984741211,27.25,39300
2022-06-29,27.329999923706055,27.510000228881836,27.239999771118164,27.420000076293945,208200
2022-06-30,27.280000686645508,27.899999618530273,26.979999542236328,27.059999465942383,225400
2022-07-01,26.729999542236328,26.729999542236328,25.920000076293945,26.030000686645508,197200
2022-07-05,25.760000228881836,25.760000228881836,24.479999542236328,24.719999313354492,175800
2022-07-06,24.8700008392334,24.979999542236328,24.440000534057617,24.760000228881836,82900
2022-07-07,25.420000076293945,25.56999969482422,25.239999771118164,25.360000610351562,88200
2022-07-08,25.610000610351562,26.040000915527344,25.540000915527344,26.040000915527344,81500
2022-07-11,26.25,26.440000534057617,26.040000915527344,26.09000015258789,56800
2022-07-12,25.90999984741211,25.90999984741211,25.0,25.020000457763672,79700
2022-07-13,24.920000076293945,25.399999618530273,24.770000457763672,25.15999984741211,107100
2022-07-14,24.950000762939453,25.459999084472656,24.670000076293945,25.09000015258789,114300
2022-07-15,25.079999923706055,25.209999084472656,24.969999313354492,25.149999618530273,31700
2022-07-18,25.700000762939453,25.969999313354492,25.700000762939453,25.799999237060547,52000
2022-07-19,25.350000381469727,25.559999465942383,25.110000610351562,25.459999084472656,98200
2022-07-20,25.200000762939453,25.200000762939453,24.84000015258789,24.989999771118164,29200
2022-07-21,24.700000762939453,24.709999084472656,24.260000228881836,24.40999984741211,58700
2022-07-22,24.399999618530273,24.959999084472656,24.399999618530273,24.65999984741211,49700
2022-07-25,24.950000762939453,25.270000457763672,24.829999923706055,25.25,20000
2022-07-26,25.700000762939453,25.899999618530273,25.479999542236328,25.780000686645508,244600
2022-07-27,26.149999618530273,26.3700008392334,26.049999237060547,26.360000610351562,89200
2022-07-28,26.399999618530273,26.950000762939453,26.399999618530273,26.90999984741211,82600
2022-07-29,27.3799991607666,27.65999984741211,27.06999969482422,27.3799991607666,192100
2022-08-01,26.780000686645508,26.850000381469727,26.110000610351562,26.31999969482422,216900
2022-08-02,26.010000228881836,26.270000457763672,25.860000610351562,25.90999984741211,47200
2022-08-03,26.139999389648438,26.139999389648438,25.420000076293945,25.709999084472656,44700
2022-08-04,25.860000610351562,26.6299991607666,25.860000610351562,26.56999969482422,84000
2022-08-05,26.18000030517578,26.5,26.1200008392334,26.299999237060547,77800
2022-08-08,26.25,26.510000228881836,26.209999084472656,26.309999465942383,33200
2022-08-09,26.719999313354492,26.889999389648438,26.6200008392334,26.75,39900
2022-08-10,27.0,27.200000762939453,26.670000076293945,26.670000076293945,29300
2022-08-11,27.06999969482422,27.229999542236328,27.059999465942383,27.190000534057617,41700
2022-08-12,27.15999984741211,27.440000534057617,26.59000015258789,27.15999984741211,50200
2022-08-15,26.43000030517578,26.700000762939453,26.09000015258789,26.600000381469727,50800
2022-08-16,26.34000015258789,26.399999618530273,25.979999542236328,26.06999969482422,47500
2022-08-17,26.360000610351562,26.360000610351562,26.020000457763672,26.209999084472656,19400
2022-08-18,26.139999389648438,26.549999237060547,26.010000228881836,26.469999313354492,98600
2022-08-19,26.3799991607666,26.520000457763672,26.170000076293945,26.459999084472656,80000
2022-08-22,26.43000030517578,27.079999923706055,26.43000030517578,27.040000915527344,61000
2022-08-23,27.190000534057617,27.709999084472656,27.190000534057617,27.510000228881836,71100
2022-08-24,27.739999771118164,28.0,27.200000762939453,27.389999389648438,128500
2022-08-25,27.229999542236328,27.290000915527344,26.850000381469727,26.899999618530273,47700
2022-08-26,27.09000015258789,27.530000686645508,27.09000015258789,27.520000457763672,72100
2022-08-29,27.520000457763672,27.520000457763672,26.899999618530273,27.09000015258789,433200
2022-08-30,26.700000762939453,26.979999542236328,26.43000030517578,26.940000534057617,62100
2022-08-31,26.700000762939453,26.989999771118164,26.700000762939453,26.75,50600
2022-09-01,26.530000686645508,26.719999313354492,26.239999771118164,26.329999923706055,156800
2022-09-02,26.56999969482422,26.75,26.56999969482422,26.700000762939453,71400
2022-09-06,26.489999771118164,26.489999771118164,26.260000228881836,26.3700008392334,91500
2022-09-07,26.389999389648438,26.90999984741211,26.079999923706055,26.1200008392334,72400
2022-09-08,26.09000015258789,26.229999542236328,25.889999389648438,26.170000076293945,77200
2022-09-09,26.299999237060547,26.65999984741211,26.299999237060547,26.65999984741211,28700
2022-09-12,26.729999542236328,27.829999923706055,26.610000610351562,27.799999237060547,73000
2022-09-13,27.799999237060547,27.950000762939453,27.670000076293945,27.739999771118164,62700
2022-09-14,27.739999771118164,27.8700008392334,27.31999969482422,27.360000610351562,64500
2022-09-15,27.290000915527344,27.540000915527344,27.1299991607666,27.25,24600
2022-09-16,27.09000015258789,27.25,26.899999618530273,27.1299991607666,30000
2022-09-19,27.139999389648438,27.510000228881836,27.030000686645508,27.5,54500
2022-09-20,27.329999923706055,27.829999923706055,27.329999923706055,27.75,69100
2022-09-21,27.799999237060547,27.799999237060547,27.479999542236328,27.530000686645508,90600
2022-09-22,27.5,27.6200008392334,27.350000381469727,27.389999389648438,27800
2022-09-23,27.049999237060547,27.049999237060547,26.829999923706055,26.8799991607666,56400
2022-09-26,26.75,27.020000457763672,26.559999465942383,26.6299991607666,31600
2022-09-27,26.8700008392334,27.0,26.59000015258789,26.59000015258789,19000
2022-09-28,26.600000381469727,26.739999771118164,26.43000030517578,26.709999084472656,35500
2022-09-29,26.850000381469727,26.969999313354492,26.719999313354492,26.81999969482422,32900
2022-09-30,26.84000015258789,27.06999969482422,26.06999969482422,26.110000610351562,99300
2022-10-03,26.110000610351562,26.329999923706055,26.100000381469727,26.229999542236328,430000
2022-10-04,26.43000030517578,26.65999984741211,26.40999984741211,26.479999542236328,48000
2022-10-05,26.34000015258789,26.3700008392334,26.1200008392334,26.350000381469727,29900
2022-10-06,26.010000228881836,26.219999313354492,25.989999771118164,26.170000076293945,41700
2022-10-07,26.149999618530273,26.360000610351562,26.059999465942383,26.290000915527344,25400
2022-10-10,26.649999618530273,26.75,26.329999923706055,26.329999923706055,46400
2022-10-11,26.309999465942383,26.559999465942383,26.280000686645508,26.389999389648438,22400
2022-10-12,26.299999237060547,26.979999542236328,26.299999237060547,26.610000610351562,40600
2022-10-13,26.3799991607666,26.739999771118164,26.329999923706055,26.670000076293945,19500
2022-10-14,26.690000534057617,26.809999465942383,26.389999389648438,26.459999084472656,21500
2022-10-17,26.489999771118164,26.56999969482422,26.34000015258789,26.34000015258789,28500
2022-10-18,26.31999969482422,26.440000534057617,26.059999465942383,26.190000534057617,24100
2022-10-19,26.010000228881836,26.290000915527344,26.010000228881836,26.239999771118164,14300
2022-10-20,26.40999984741211,26.610000610351562,26.40999984741211,26.579999923706055,23500
2022-10-21,26.3700008392334,26.670000076293945,26.350000381469727,26.610000610351562,16100
2022-10-24,26.43000030517578,26.43000030517578,26.18000030517578,26.200000762939453,24100
2022-10-25,26.239999771118164,26.5,26.239999771118164,26.450000762939453,12600
2022-10-26,26.610000610351562,26.700000762939453,26.389999389648438,26.459999084472656,18600
2022-10-27,26.450000762939453,26.579999923706055,26.399999618530273,26.450000762939453,10300
2022-10-28,26.360000610351562,26.56999969482422,26.239999771118164,26.5,32000
2022-10-31,26.6299991607666,26.920000076293945,26.549999237060547,26.920000076293945,38700
2022-11-01,27.079999923706055,27.399999618530273,27.079999923706055,27.360000610351562,151400
2022-11-02,27.200000762939453,27.530000686645508,27.110000610351562,27.530000686645508,31900
2022-11-03,27.25,27.290000915527344,27.040000915527344,27.239999771118164,41800
2022-11-04,27.5,27.65999984741211,27.5,27.649999618530273,27800
2022-11-07,27.690000534057617,27.700000762939453,27.350000381469727,27.440000534057617,337200
2022-11-08,27.469999313354492,27.489999771118164,27.299999237060547,27.360000610351562,21900
2022-11-09,27.299999237060547,27.459999084472656,27.110000610351562,27.34000015258789,61100
2022-11-10,27.360000610351562,27.360000610351562,26.809999465942383,26.809999465942383,46600
2022-11-11,27.209999084472656,27.510000228881836,27.209999084472656,27.389999389648438,29600
2022-11-14,27.239999771118164,27.309999465942383,27.1200008392334,27.270000457763672,14600
2022-11-15,27.219999313354492,27.6299991607666,27.1200008392334,27.56999969482422,27400
2022-11-16,27.299999237060547,27.299999237060547,27.020000457763672,27.049999237060547,19200
2022-11-17,26.8799991607666,27.010000228881836,26.670000076293945,26.84000015258789,31500
2022-11-18,26.809999465942383,27.059999465942383,26.799999237060547,27.010000228881836,41100
2022-11-21,26.8799991607666,27.18000030517578,26.8799991607666,27.170000076293945,19300
2022-11-22,27.1299991607666,27.239999771118164,27.059999465942383,27.18000030517578,39300
2022-11-23,27.020000457763672,27.239999771118164,27.010000228881836,27.18000030517578,16500
2022-11-25,27.200000762939453,27.34000015258789,27.139999389648438,27.209999084472656,9700
2022-11-28,27.110000610351562,27.579999923706055,27.079999923706055,27.549999237060547,63700
2022-11-29,27.559999465942383,27.719999313354492,27.520000457763672,27.579999923706055,27800
2022-11-30,27.760000228881836,27.8799991607666,27.610000610351562,27.75,33500
2022-12-01,27.75,27.75,27.0,27.049999237060547,45500
2022-12-02,27.059999465942383,27.31999969482422,27.059999465942383,27.25,39200
2022-12-05,27.299999237060547,27.420000076293945,27.190000534057617,27.260000228881836,56800
2022-12-06,27.450000762939453,27.75,27.3799991607666,27.520000457763672,122300
2022-12-07,27.649999618530273,27.84000015258789,27.540000915527344,27.829999923706055,39500
2022-12-08,27.8700008392334,28.0,27.739999771118164,27.940000534057617,35200
2022-12-09,27.8700008392334,27.959999084472656,27.790000915527344,27.920000076293945,20500
2022-12-12,27.610000610351562,27.6200008392334,27.479999542236328,27.489999771118164,84500
2022-12-13,27.65999984741211,27.920000076293945,27.65999984741211,27.799999237060547,27600
2022-12-14,27.739999771118164,27.8799991607666,27.649999618530273,27.799999237060547,16900
2022-12-15,27.729999542236328,27.799999237060547,27.56999969482422,27.600000381469727,26900
2022-12-16,27.6200008392334,27.829999923706055,27.6200008392334,27.690000534057617,44300
2022-12-19,27.68000030517578,27.68000030517578,27.440000534057617,27.469999313354492,80700
2022-12-20,27.540000915527344,27.860000610351562,27.540000915527344,27.670000076293945,59000
2022-12-21,27.780000686645508,27.850000381469727,27.729999542236328,27.809999465942383,19600
2022-12-22,27.690000534057617,27.729999542236328,27.540000915527344,27.6200008392334,19500
2022-12-23,27.700000762939453,27.899999618530273,27.700000762939453,27.84000015258789,28400
2022-12-27,27.889999389648438,28.399999618530273,27.829999923706055,27.899999618530273,62900
2022-12-28,28.0,28.440000534057617,28.0,28.440000534057617,346300
2022-12-29,28.40999984741211,28.5,28.34000015258789,28.40999984741211,37600
2022-12-30,28.3700008392334,28.729999542236328,28.3700008392334,28.5,53400
2023-01-03,28.170000076293945,28.540000915527344,27.940000534057617,28.030000686645508,70000
2023-01-04,28.040000915527344,28.09000015258789,27.770000457763672,27.829999923706055,52000
2023-01-05,27.770000457763672,27.799999237060547,27.56999969482422,27.65999984741211,37200
2023-01-06,27.850000381469727,28.059999465942383,27.850000381469727,27.959999084472656,89400
2023-01-09,28.010000228881836,28.079999923706055,27.8799991607666,27.959999084472656,18500
2023-01-10,27.770000457763672,28.1200008392334,27.75,27.829999923706055,23900
2023-01-11,28.010000228881836,28.100000381469727,27.90999984741211,27.90999984741211,84200
2023-01-12,27.989999771118164,28.450000762939453,27.989999771118164,28.329999923706055,46600
2023-01-13,28.139999389648438,28.420000076293945,28.139999389648438,28.420000076293945,17600
2023-01-17,28.1299991607666,28.5,28.1299991607666,28.5,29500
2023-01-18,28.290000915527344,28.459999084472656,27.950000762939453,28.15999984741211,22200
2023-01-19,28.079999923706055,28.09000015258789,27.850000381469727,27.93000030517578,30600
2023-01-20,28.18000030517578,28.18000030517578,27.700000762939453,27.700000762939453,52900
2023-01-23,27.510000228881836,27.510000228881836,27.290000915527344,27.459999084472656,295500
2023-01-24,27.799999237060547,27.799999237060547,27.420000076293945,27.440000534057617,21000
2023-01-25,27.40999984741211,27.649999618530273,27.290000915527344,27.6200008392334,13600
2023-01-26,27.68000030517578,27.90999984741211,27.68000030517578,27.899999618530273,15700
2023-01-27,27.799999237060547,27.889999389648438,27.75,27.829999923706055,15200
2023-01-30,28.0,28.209999084472656,28.0,28.1299991607666,16100
2023-01-31,28.0,28.219999313354492,28.0,28.190000534057617,20400
2023-02-01,28.1200008392334,28.1299991607666,27.81999969482422,28.040000915527344,17500
2023-02-02,27.93000030517578,28.270000457763672,27.93000030517578,28.190000534057617,17300
2023-02-03,28.09000015258789,28.260000228881836,28.059999465942383,28.200000762939453,18200
2023-02-06,28.059999465942383,28.100000381469727,27.959999084472656,28.059999465942383,93600
2023-02-07,28.1299991607666,28.1299991607666,27.889999389648438,28.010000228881836,13300
2023-02-08,28.280000686645508,28.280000686645508,27.850000381469727,28.010000228881836,12200
2023-02-09,28.219999313354492,28.219999313354492,27.899999618530273,27.959999084472656,15800
2023-02-10,28.299999237060547,28.3700008392334,28.030000686645508,28.309999465942383,23300
2023-02-13,28.309999465942383,28.559999465942383,28.309999465942383,28.399999618530273,20400
2023-02-14,28.280000686645508,28.450000762939453,28.280000686645508,28.350000381469727,19400
2023-02-15,28.3799991607666,28.3799991607666,28.020000457763672,28.100000381469727,21500
2023-02-16,28.200000762939453,28.270000457763672,28.1299991607666,28.219999313354492,10200
2023-02-17,28.010000228881836,28.34000015258789,28.010000228881836,28.299999237060547,12700
2023-02-21,28.309999465942383,28.690000534057617,28.309999465942383,28.690000534057617,67800
2023-02-22,28.75,28.75,28.479999542236328,28.56999969482422,25100
2023-02-23,28.440000534057617,28.549999237060547,28.34000015258789,28.350000381469727,19000
2023-02-24,28.309999465942383,28.309999465942383,28.100000381469727,28.1200008392334,44800
2023-02-27,28.260000228881836,28.260000228881836,27.989999771118164,28.030000686645508,21100
2023-02-28,27.8700008392334,27.8700008392334,27.440000534057617,27.5,143100
2023-03-01,27.559999465942383,27.809999465942383,27.559999465942383,27.700000762939453,114500
2023-03-02,27.5,28.06999969482422,27.5,27.959999084472656,24000
2023-03-03,28.0,28.200000762939453,28.0,28.18000030517578,11500
2023-03-06,27.950000762939453,28.459999084472656,27.950000762939453,28.31999969482422,10500
2023-03-07,28.31999969482422,28.31999969482422,28.06999969482422,28.110000610351562,13800
2023-03-08,28.020000457763672,28.350000381469727,28.020000457763672,28.100000381469727,15400
2023-03-09,28.219999313354492,28.260000228881836,27.899999618530273,28.020000457763672,13200
2023-03-10,27.829999923706055,27.920000076293945,27.760000228881836,27.860000610351562,97400
2023-03-13,27.799999237060547,27.920000076293945,27.59000015258789,27.639999389648438,49000
2023-03-14,27.579999923706055,27.6299991607666,27.5,27.6200008392334,24500
2023-03-15,27.40999984741211,27.510000228881836,27.329999923706055,27.350000381469727,42700
2023-03-16,27.309999465942383,27.389999389648438,27.149999618530273,27.34000015258789,22000
2023-03-17,27.34000015258789,27.34000015258789,27.06999969482422,27.06999969482422,23800
2023-03-20,27.020000457763672,27.139999389648438,26.799999237060547,27.09000015258789,21900
2023-03-21,27.43000030517578,27.43000030517578,26.799999237060547,26.809999465942383,19200
2023-03-22,26.670000076293945,26.670000076293945,26.31999969482422,26.329999923706055,21100
2023-03-23,26.399999618530273,26.639999389648438,25.920000076293945,25.959999084472656,26100
2023-03-24,25.959999084472656,26.350000381469727,25.959999084472656,26.290000915527344,17600
2023-03-27,26.360000610351562,26.56999969482422,26.270000457763672,26.510000228881836,14500
2023-03-28,26.670000076293945,26.90999984741211,26.6200008392334,26.889999389648438,29800
2023-03-29,26.729999542236328,26.889999389648438,26.729999542236328,26.84000015258789,6200
2023-03-30,26.950000762939453,26.950000762939453,26.809999465942383,26.889999389648438,17200
2023-03-31,26.8700008392334,27.3700008392334,26.8700008392334,27.139999389648438,16200
2023-04-03,27.360000610351562,27.540000915527344,27.34000015258789,27.440000534057617,18000
2023-04-04,27.299999237060547,27.350000381469727,27.15999984741211,27.31999969482422,16100
2023-04-05,27.149999618530273,27.3799991607666,27.149999618530273,27.25,13000
2023-04-06,26.950000762939453,27.100000381469727,26.950000762939453,27.030000686645508,14500
2023-04-10,27.030000686645508,27.1200008392334,26.969999313354492,27.079999923706055,11200
2023-04-11,27.25,27.34000015258789,27.079999923706055,27.149999618530273,21300
2023-04-12,27.1200008392334,27.1299991607666,27.020000457763672,27.100000381469727,3500
2023-04-13,27.190000534057617,27.270000457763672,27.059999465942383,27.18000030517578,8700
2023-04-14,27.0,27.020000457763672,26.8799991607666,26.979999542236328,6600
2023-04-17,26.979999542236328,27.209999084472656,26.979999542236328,27.209999084472656,17300
2023-04-18,27.309999465942383,27.3700008392334,27.25,27.3700008392334,10200
2023-04-19,27.18000030517578,27.260000228881836,27.1299991607666,27.18000030517578,5300
2023-04-20,26.8799991607666,27.0,26.850000381469727,27.0,14600
2023-04-21,26.81999969482422,26.90999984741211,26.530000686645508,26.709999084472656,9300
2023-04-24,26.350000381469727,26.81999969482422,26.350000381469727,26.5,18800
2023-04-25,26.3700008392334,26.3700008392334,26.110000610351562,26.280000686645508,34800
2023-04-26,26.239999771118164,26.34000015258789,26.209999084472656,26.290000915527344,21400
2023-04-27,26.049999237060547,26.209999084472656,26.049999237060547,26.149999618530273,7400
2023-04-28,26.139999389648438,26.350000381469727,26.049999237060547,26.31999969482422,10000
2023-05-01,26.110000610351562,26.59000015258789,26.110000610351562,26.59000015258789,8800
2023-05-02,26.809999465942383,26.809999465942383,26.290000915527344,26.40999984741211,20000
2023-05-03,26.209999084472656,26.510000228881836,26.200000762939453,26.510000228881836,11800
2023-05-04,26.43000030517578,26.43000030517578,26.299999237060547,26.389999389648438,11100
2023-05-05,26.3799991607666,26.690000534057617,26.3799991607666,26.6299991607666,38100
2023-05-08,26.510000228881836,26.770000457763672,26.510000228881836,26.520000457763672,6900
2023-05-09,26.5,26.5,26.110000610351562,26.25,11700
2023-05-10,26.200000762939453,26.309999465942383,26.139999389648438,26.170000076293945,15300
2023-05-11,25.979999542236328,26.209999084472656,25.84000015258789,26.200000762939453,13400
2023-05-12,26.09000015258789,26.1200008392334,25.65999984741211,25.68000030517578,31800
2023-05-15,25.65999984741211,25.899999618530273,25.65999984741211,25.729999542236328,5900
2023-05-16,25.729999542236328,25.729999542236328,25.219999313354492,25.270000457763672,24400
2023-05-17,25.010000228881836,25.329999923706055,24.809999465942383,24.850000381469727,27300
2023-05-18,24.760000228881836,24.989999771118164,24.700000762939453,24.860000610351562,22600
2023-05-19,25.1299991607666,25.15999984741211,24.600000381469727,24.649999618530273,21000
2023-05-22,24.809999465942383,25.170000076293945,24.809999465942383,25.040000915527344,15200
2023-05-23,25.1200008392334,25.1200008392334,24.799999237060547,24.90999984741211,21700
2023-05-24,24.889999389648438,25.049999237060547,24.729999542236328,24.829999923706055,9200
2023-05-25,24.700000762939453,24.81999969482422,24.510000228881836,24.649999618530273,24100
2023-05-26,24.829999923706055,24.989999771118164,24.809999465942383,24.920000076293945,5400
2023-05-30,24.65999984741211,24.65999984741211,24.209999084472656,24.280000686645508,26500
2023-05-31,23.8700008392334,24.110000610351562,23.829999923706055,24.059999465942383,13600
2023-06-01,24.420000076293945,24.56999969482422,24.389999389648438,24.43000030517578,20200
2023-06-02,24.520000457763672,24.799999237060547,24.520000457763672,24.729999542236328,122200
2023-06-05,24.739999771118164,24.84000015258789,24.610000610351562,24.639999389648438,17300
2023-06-06,24.68000030517578,24.81999969482422,24.600000381469727,24.690000534057617,10400
2023-06-07,24.610000610351562,24.719999313354492,24.530000686645508,24.530000686645508,8000
2023-06-08,24.5,24.829999923706055,24.5,24.809999465942383,9800
2023-06-09,24.850000381469727,25.18000030517578,24.850000381469727,25.110000610351562,14300
2023-06-12,25.18000030517578,25.3799991607666,25.149999618530273,25.270000457763672,12200
2023-06-13,25.549999237060547,25.989999771118164,25.510000228881836,25.84000015258789,38800
2023-06-14,25.700000762939453,25.920000076293945,25.6200008392334,25.8700008392334,8600
2023-06-15,26.260000228881836,26.790000915527344,26.260000228881836,26.770000457763672,41400
2023-06-16,27.18000030517578,27.579999923706055,27.18000030517578,27.56999969482422,47800
2023-06-20,27.600000381469727,27.700000762939453,27.309999465942383,27.639999389648438,39000
2023-06-21,27.780000686645508,28.190000534057617,27.75,28.190000534057617,41800
2023-06-22,27.489999771118164,27.690000534057617,27.290000915527344,27.68000030517578,132500
2023-06-23,27.049999237060547,27.200000762939453,26.6200008392334,27.059999465942383,25800
2023-06-26,27.049999237060547,27.579999923706055,27.049999237060547,27.43000030517578,36900
2023-06-27,26.809999465942383,27.040000915527344,26.65999984741211,26.90999984741211,38500
2023-06-28,26.5,26.5,26.190000534057617,26.299999237060547,15900
2023-06-29,26.25,26.450000762939453,26.25,26.270000457763672,35500
2023-06-30,26.68000030517578,27.709999084472656,26.579999923706055,27.31999969482422,51900
2023-07-03,28.079999923706055,28.100000381469727,27.739999771118164,27.920000076293945,26000
2023-07-05,27.940000534057617,28.170000076293945,27.700000762939453,27.75,36000
2023-07-06,27.84000015258789,27.84000015258789,27.479999542236328,27.68000030517578,10000
2023-07-07,27.540000915527344,27.540000915527344,27.190000534057617,27.190000534057617,13000
2023-07-10,27.450000762939453,27.799999237060547,27.450000762939453,27.59000015258789,14100
2023-07-11,27.860000610351562,27.950000762939453,27.780000686645508,27.940000534057617,12400
2023-07-12,28.139999389648438,28.229999542236328,27.260000228881836,27.290000915527344,41500
2023-07-13,27.59000015258789,28.1299991607666,27.59000015258789,28.1200008392334,14300
2023-07-14,28.209999084472656,28.280000686645508,28.0,28.25,14600
2023-07-17,28.399999618530273,28.479999542236328,28.219999313354492,28.299999237060547,19500
2023-07-18,28.530000686645508,28.780000686645508,28.510000228881836,28.600000381469727,21100
2023-07-19,29.100000381469727,29.200000762939453,28.75,28.889999389648438,35400
2023-07-20,29.049999237060547,29.049999237060547,28.770000457763672,28.860000610351562,15600
2023-07-21,28.670000076293945,28.90999984741211,28.670000076293945,28.790000915527344,18300
2023-07-24,29.040000915527344,29.43000030517578,28.90999984741211,29.309999465942383,48900
2023-07-25,29.110000610351562,29.200000762939453,28.950000762939453,29.190000534057617,10900
2023-07-26,29.09000015258789,29.270000457763672,28.959999084472656,29.219999313354492,14300
2023-07-27,29.219999313354492,29.360000610351562,28.719999313354492,28.799999237060547,20200
2023-07-28,28.530000686645508,28.739999771118164,28.40999984741211,28.510000228881836,14100
2023-07-31,28.18000030517578,28.18000030517578,27.450000762939453,27.649999618530273,24500
2023-08-01,27.6200008392334,27.860000610351562,27.549999237060547,27.860000610351562,20700
2023-08-02,27.530000686645508,27.56999969482422,27.299999237060547,27.399999618530273,33500
2023-08-03,27.510000228881836,27.700000762939453,27.399999618530273,27.530000686645508,8900
2023-08-04,28.0,28.0,27.68000030517578,27.8799991607666,45700
2023-08-07,27.139999389648438,27.280000686645508,26.93000030517578,27.200000762939453,27500
2023-08-08,27.0,27.3799991607666,27.0,27.270000457763672,108800
2023-08-09,27.5,27.5,27.31999969482422,27.399999618530273,7300
2023-08-10,27.399999618530273,27.6299991607666,27.399999618530273,27.549999237060547,25500
2023-08-11,27.549999237060547,27.84000015258789,27.239999771118164,27.34000015258789,22400
2023-08-14,27.280000686645508,27.670000076293945,27.280000686645508,27.56999969482422,15700
2023-08-15,27.520000457763672,27.639999389648438,27.239999771118164,27.239999771118164,19800
2023-08-16,27.420000076293945,27.770000457763672,27.420000076293945,27.6200008392334,20300
2023-08-17,27.760000228881836,28.0,27.6299991607666,27.889999389648438,9600
2023-08-18,28.1299991607666,28.309999465942383,28.09000015258789,28.309999465942383,23600
2023-08-21,28.700000762939453,28.739999771118164,28.31999969482422,28.420000076293945,24300
2023-08-22,28.389999389648438,28.420000076293945,27.950000762939453,28.0,14800
2023-08-23,28.049999237060547,28.399999618530273,27.739999771118164,28.399999618530273,12800
2023-08-24,28.440000534057617,28.610000610351562,28.3700008392334,28.610000610351562,14700
2023-08-25,28.75,28.8799991607666,28.56999969482422,28.56999969482422,27500
2023-08-28,29.06999969482422,29.149999618530273,28.920000076293945,29.139999389648438,54300
2023-08-29,29.010000228881836,29.100000381469727,28.899999618530273,28.940000534057617,9200
2023-08-30,29.1299991607666,29.1299991607666,28.75,28.81999969482422,17800
2023-08-31,28.719999313354492,28.780000686645508,28.399999618530273,28.40999984741211,31800
2023-09-01,28.770000457763672,28.770000457763672,28.420000076293945,28.520000457763672,82400
2023-09-05,28.360000610351562,28.559999465942383,28.299999237060547,28.489999771118164,15000
2023-09-06,28.65999984741211,28.790000915527344,28.549999237060547,28.56999969482422,11400
2023-09-07,28.510000228881836,28.510000228881836,28.309999465942383,28.360000610351562,11900
2023-09-08,28.299999237060547,28.479999542236328,28.239999771118164,28.479999542236328,9000
2023-09-11,28.489999771118164,28.610000610351562,28.489999771118164,28.600000381469727,11900
2023-09-12,28.399999618530273,28.420000076293945,28.0,28.15999984741211,24300
2023-09-13,28.110000610351562,28.270000457763672,27.959999084472656,28.25,13000
2023-09-14,28.190000534057617,28.5,28.170000076293945,28.489999771118164,17500
2023-09-15,28.280000686645508,28.299999237060547,27.979999542236328,28.030000686645508,13800
2023-09-18,27.93000030517578,27.93000030517578,27.549999237060547,27.59000015258789,113400
2023-09-19,27.459999084472656,27.639999389648438,27.459999084472656,27.59000015258789,15600
2023-09-20,27.790000915527344,27.790000915527344,27.510000228881836,27.65999984741211,12800
2023-09-21,27.399999618530273,27.469999313354492,27.200000762939453,27.229999542236328,51600
2023-09-22,27.25,27.350000381469727,27.200000762939453,27.260000228881836,9700
2023-09-25,27.239999771118164,27.40999984741211,27.100000381469727,27.3700008392334,13400
2023-09-26,27.450000762939453,27.5,27.239999771118164,27.440000534057617,7300
2023-09-27,27.540000915527344,27.770000457763672,27.510000228881836,27.510000228881836,14300
2023-09-28,27.389999389648438,27.530000686645508,27.3700008392334,27.530000686645508,14500
2023-09-29,27.420000076293945,27.540000915527344,27.059999465942383,27.06999969482422,81500
2023-10-02,27.030000686645508,27.219999313354492,26.81999969482422,27.18000030517578,12700
2023-10-03,27.110000610351562,27.139999389648438,26.90999984741211,27.110000610351562,21100
2023-10-04,27.049999237060547,27.1200008392334,26.979999542236328,27.06999969482422,18500
2023-10-05,27.059999465942383,27.190000534057617,26.889999389648438,27.190000534057617,25100
2023-10-06,27.190000534057617,27.190000534057617,26.889999389648438,26.90999984741211,9900
2023-10-09,26.989999771118164,26.989999771118164,26.799999237060547,26.81999969482422,2800
2023-10-10,26.850000381469727,26.989999771118164,26.850000381469727,26.969999313354492,6700
2023-10-11,26.8700008392334,26.8799991607666,26.59000015258789,26.639999389648438,17800
2023-10-12,26.780000686645508,27.459999084472656,26.700000762939453,27.299999237060547,38200
2023-10-13,27.440000534057617,27.440000534057617,26.979999542236328,27.139999389648438,6400
2023-10-16,27.1299991607666,27.270000457763672,27.110000610351562,27.270000457763672,12400
2023-10-17,27.290000915527344,27.479999542236328,27.290000915527344,27.469999313354492,16200
2023-10-18,27.610000610351562,27.690000534057617,27.329999923706055,27.68000030517578,18800
2023-10-19,27.600000381469727,27.760000228881836,27.469999313354492,27.729999542236328,14600
2023-10-20,27.59000015258789,27.68000030517578,27.459999084472656,27.459999084472656,22400
2023-10-23,27.309999465942383,27.510000228881836,27.25,27.260000228881836,34600
2023-10-24,27.3799991607666,27.420000076293945,27.25,27.399999618530273,22800
2023-10-25,27.43000030517578,27.440000534057617,27.1200008392334,27.299999237060547,12900
2023-10-26,27.489999771118164,27.489999771118164,27.149999618530273,27.190000534057617,8100
2023-10-27,27.459999084472656,27.65999984741211,27.459999084472656,27.559999465942383,7300
2023-10-30,27.559999465942383,27.59000015258789,27.34000015258789,27.3799991607666,6900
2023-10-31,27.309999465942383,27.549999237060547,27.309999465942383,27.440000534057617,2700
2023-11-01,27.459999084472656,27.559999465942383,27.459999084472656,27.489999771118164,5400
2023-11-02,27.700000762939453,27.84000015258789,27.65999984741211,27.780000686645508,33700
2023-11-03,28.049999237060547,28.290000915527344,27.989999771118164,28.270000457763672,31900
2023-11-06,28.489999771118164,28.530000686645508,28.350000381469727,28.459999084472656,27100
2023-11-07,28.399999618530273,28.65999984741211,28.209999084472656,28.3700008392334,37700
2023-11-08,28.600000381469727,28.639999389648438,28.31999969482422,28.3700008392334,11300
2023-11-09,28.329999923706055,28.479999542236328,27.850000381469727,28.06999969482422,43000
2023-11-10,28.110000610351562,28.110000610351562,27.920000076293945,28.06999969482422,21200
2023-11-13,28.149999618530273,28.81999969482422,28.149999618530273,28.81999969482422,30900
2023-11-14,28.59000015258789,28.90999984741211,28.520000457763672,28.90999984741211,18900
2023-11-15,28.809999465942383,28.889999389648438,28.75,28.850000381469727,18100
2023-11-16,28.59000015258789,28.639999389648438,28.239999771118164,28.34000015258789,18600
2023-11-17,28.18000030517578,28.190000534057617,28.020000457763672,28.1200008392334,50800
2023-11-20,28.34000015258789,28.579999923706055,28.149999618530273,28.56999969482422,20100
2023-11-21,28.809999465942383,28.950000762939453,28.549999237060547,28.760000228881836,16700
2023-11-22,28.6299991607666,28.65999984741211,28.420000076293945,28.5,21000
2023-11-24,28.43000030517578,28.43000030517578,27.93000030517578,27.93000030517578,7800
2023-11-27,28.040000915527344,28.040000915527344,27.829999923706055,28.0,13900
2023-11-28,28.010000228881836,28.34000015258789,28.010000228881836,28.31999969482422,11800
2023-11-29,28.280000686645508,28.31999969482422,28.139999389648438,28.299999237060547,7000
2023-11-30,28.190000534057617,28.280000686645508,28.190000534057617,28.25,6400
2023-12-01,28.0,28.1299991607666,27.860000610351562,27.979999542236328,16300
2023-12-04,27.84000015258789,27.989999771118164,27.540000915527344,27.649999618530273,35300
2023-12-05,27.709999084472656,27.729999542236328,27.360000610351562,27.6299991607666,22900
2023-12-06,27.559999465942383,27.559999465942383,27.360000610351562,27.440000534057617,19200
2023-12-07,27.459999084472656,27.75,27.440000534057617,27.719999313354492,4400
2023-12-08,27.81999969482422,27.979999542236328,27.43000030517578,27.6299991607666,46500
2023-12-11,27.729999542236328,28.15999984741211,27.729999542236328,28.15999984741211,21400
2023-12-12,27.989999771118164,28.059999465942383,27.790000915527344,27.920000076293945,40600
2023-12-13,27.719999313354492,27.719999313354492,27.530000686645508,27.709999084472656,34100
2023-12-14,27.709999084472656,27.850000381469727,27.65999984741211,27.84000015258789,11800
2023-12-15,27.489999771118164,27.899999618530273,27.489999771118164,27.719999313354492,5800
2023-12-18,27.770000457763672,27.93000030517578,27.600000381469727,27.93000030517578,15400
2023-12-19,27.6299991607666,27.989999771118164,27.479999542236328,27.530000686645508,12400
2023-12-20,27.549999237060547,27.549999237060547,27.34000015258789,27.34000015258789,8900
2023-12-21,27.389999389648438,27.399999618530273,27.079999923706055,27.149999618530273,12000
2023-12-22,27.190000534057617,27.280000686645508,27.149999618530273,27.149999618530273,5800
2023-12-26,27.329999923706055,27.479999542236328,27.1200008392334,27.479999542236328,18500
2023-12-27,27.31999969482422,27.450000762939453,27.299999237060547,27.420000076293945,6500
2023-12-28,27.479999542236328,27.56999969482422,27.239999771118164,27.280000686645508,14600
2023-12-29,27.219999313354492,27.219999313354492,26.950000762939453,27.010000228881836,21300
2024-01-02,27.020000457763672,27.020000457763672,26.3700008392334,26.549999237060547,17500
2024-01-03,26.459999084472656,26.670000076293945,26.440000534057617,26.639999389648438,18900
2024-01-04,26.389999389648438,26.530000686645508,26.239999771118164,26.469999313354492,29900
2024-01-05,26.1299991607666,26.399999618530273,26.1299991607666,26.18000030517578,15000
2024-01-08,25.969999313354492,26.049999237060547,25.809999465942383,26.049999237060547,21100
2024-01-09,25.899999618530273,26.110000610351562,25.850000381469727,26.110000610351562,10000
2024-01-10,25.850000381469727,26.059999465942383,25.850000381469727,25.93000030517578,13800
2024-01-11,25.850000381469727,26.040000915527344,25.850000381469727,26.0,13500
2024-01-12,26.270000457763672,26.270000457763672,25.3799991607666,25.850000381469727,38000
2024-01-16,25.899999618530273,25.989999771118164,25.65999984741211,25.829999923706055,74400
2024-01-17,25.5,25.65999984741211,25.34000015258789,25.389999389648438,22900
2024-01-18,25.399999618530273,25.549999237060547,25.350000381469727,25.540000915527344,9700
2024-01-19,25.75,25.81999969482422,25.459999084472656,25.549999237060547,14100
2024-01-22,25.149999618530273,25.729999542236328,25.149999618530273,25.709999084472656,21300
2024-01-23,25.5,25.989999771118164,25.5,25.989999771118164,14800
2024-01-24,26.059999465942383,26.06999969482422,25.860000610351562,25.969999313354492,10800
2024-01-25,26.1299991607666,26.1299991607666,25.520000457763672,25.6200008392334,28100
2024-01-26,25.389999389648438,25.510000228881836,25.149999618530273,25.3700008392334,13900
2024-01-29,25.219999313354492,25.3799991607666,25.06999969482422,25.239999771118164,13500
2024-01-30,25.399999618530273,25.719999313354492,25.239999771118164,25.690000534057617,22200
2024-01-31,25.56999969482422,25.729999542236328,25.469999313354492,25.729999542236328,29900
2024-02-01,25.56999969482422,25.56999969482422,25.309999465942383,25.389999389648438,17200
2024-02-02,25.290000915527344,25.299999237060547,25.0,25.059999465942383,33300
2024-02-05,25.049999237060547,25.190000534057617,24.81999969482422,25.15999984741211,39700
2024-02-06,25.25,25.31999969482422,25.170000076293945,25.280000686645508,11100
2024-02-07,25.110000610351562,25.1200008392334,24.8799991607666,25.010000228881836,15200
2024-02-08,25.079999923706055,25.290000915527344,24.84000015258789,25.170000076293945,21700
2024-02-09,25.100000381469727,25.110000610351562,24.850000381469727,24.8700008392334,14600
2024-02-12,25.030000686645508,25.1200008392334,25.0,25.059999465942383,15900
2024-02-13,25.06999969482422,25.06999969482422,24.860000610351562,24.959999084472656,24900
2024-02-14,24.979999542236328,24.979999542236328,24.530000686645508,24.610000610351562,29300
2024-02-15,24.540000915527344,24.649999618530273,24.360000610351562,24.469999313354492,31600
2024-02-16,24.56999969482422,24.649999618530273,24.520000457763672,24.649999618530273,16500
2024-02-20,24.770000457763672,24.899999618530273,24.649999618530273,24.780000686645508,18000
2024-02-21,24.579999923706055,24.579999923706055,24.360000610351562,24.40999984741211,16100
2024-02-22,24.43000030517578,24.469999313354492,24.1299991607666,24.219999313354492,38300
2024-02-23,24.139999389648438,24.139999389648438,23.940000534057617,24.049999237060547,28600
2024-02-26,23.950000762939453,24.100000381469727,23.850000381469727,24.040000915527344,43300
2024-02-27,24.219999313354492,24.389999389648438,23.989999771118164,24.049999237060547,49200
2024-02-28,23.969999313354492,24.190000534057617,23.920000076293945,24.15999984741211,10100
2024-02-29,23.989999771118164,24.190000534057617,23.790000915527344,23.969999313354492,14400
2024-03-01,24.09000015258789,24.219999313354492,23.989999771118164,24.209999084472656,33100
2024-03-04,24.469999313354492,24.510000228881836,24.260000228881836,24.34000015258789,112300
2024-03-05,24.34000015258789,24.360000610351562,24.170000076293945,24.270000457763672,46600
2024-03-06,24.280000686645508,24.280000686645508,24.059999465942383,24.260000228881836,43100
2024-03-07,24.350000381469727,24.56999969482422,24.350000381469727,24.56999969482422,39400
2024-03-08,24.540000915527344,24.979999542236328,24.34000015258789,24.969999313354492,150000
2024-03-11,24.920000076293945,25.0,24.81999969482422,24.920000076293945,70400
2024-03-12,24.989999771118164,25.239999771118164,24.850000381469727,25.209999084472656,87200
2024-03-13,25.15999984741211,25.270000457763672,24.950000762939453,25.270000457763672,44800
2024-03-14,25.18000030517578,25.549999237060547,25.1200008392334,25.270000457763672,67800
2024-03-15,25.06999969482422,25.34000015258789,25.0,25.260000228881836,28700
2024-03-18,25.170000076293945,25.290000915527344,25.049999237060547,25.100000381469727,62100
2024-03-19,24.920000076293945,25.1299991607666,24.920000076293945,25.100000381469727,27600
2024-03-20,25.049999237060547,25.540000915527344,25.049999237060547,25.540000915527344,49300
2024-03-21,25.639999389648438,25.639999389648438,25.3700008392334,25.559999465942383,35800
2024-03-22,25.239999771118164,25.280000686645508,25.1200008392334,25.170000076293945,36300
2024-03-25,25.1299991607666,25.440000534057617,25.1299991607666,25.3700008392334,30600
2024-03-26,25.3799991607666,25.389999389648438,25.170000076293945,25.170000076293945,44900
2024-03-27,25.170000076293945,25.209999084472656,25.0,25.030000686645508,19800
2024-03-28,24.969999313354492,25.260000228881836,24.729999542236328,25.209999084472656,90000
2024-04-01,25.219999313354492,25.260000228881836,25.010000228881836,25.059999465942383,25700
2024-04-02,25.139999389648438,25.31999969482422,24.93000030517578,24.950000762939453,31100
2024-04-03,24.93000030517578,25.229999542236328,24.920000076293945,25.190000534057617,23800
2024-04-04,25.06999969482422,25.149999618530273,24.979999542236328,25.110000610351562,135400
2024-04-05,25.170000076293945,25.260000228881836,25.09000015258789,25.15999984741211,30900
2024-04-08,25.260000228881836,25.280000686645508,25.059999465942383,25.1200008392334,53500
2024-04-09,25.0,25.149999618530273,24.959999084472656,25.0,24000
2024-04-10,24.889999389648438,24.899999618530273,24.760000228881836,24.81999969482422,17000
2024-04-11,24.860000610351562,24.860000610351562,24.510000228881836,24.760000228881836,35800
2024-04-12,24.799999237060547,25.049999237060547,24.780000686645508,24.90999984741211,113400
2024-04-15,24.770000457763672,24.8700008392334,24.649999618530273,24.770000457763672,24800
2024-04-16,24.649999618530273,24.690000534057617,24.5,24.520000457763672,21200
2024-04-17,24.510000228881836,24.690000534057617,24.510000228881836,24.559999465942383,40000
2024-04-18,24.56999969482422,24.56999969482422,24.329999923706055,24.329999923706055,63900
2024-04-19,24.329999923706055,24.670000076293945,24.329999923706055,24.6200008392334,15100
2024-04-22,24.549999237060547,24.969999313354492,24.549999237060547,24.899999618530273,61900
2024-04-23,24.790000915527344,24.969999313354492,24.790000915527344,24.940000534057617,30300
2024-04-24,24.899999618530273,25.040000915527344,24.889999389648438,24.90999984741211,27300
2024-04-25,24.760000228881836,25.0,24.690000534057617,24.969999313354492,94100
2024-04-26,24.8700008392334,24.969999313354492,24.8700008392334,24.959999084472656,17000
2024-04-29,25.0,25.15999984741211,24.90999984741211,25.030000686645508,36100
2024-04-30,24.889999389648438,24.93000030517578,24.579999923706055,24.649999618530273,32300
2024-05-01,24.56999969482422,24.809999465942383,24.56999969482422,24.790000915527344,98000
2024-05-02,24.799999237060547,25.299999237060547,24.799999237060547,25.299999237060547,45100
2024-05-03,25.420000076293945,25.559999465942383,25.31999969482422,25.549999237060547,53100
2024-05-06,25.520000457763672,26.030000686645508,25.520000457763672,26.010000228881836,97700
2024-05-07,25.979999542236328,26.190000534057617,25.959999084472656,26.110000610351562,46500
2024-05-08,25.940000534057617,26.0,25.729999542236328,25.780000686645508,57100
2024-05-09,25.65999984741211,25.799999237060547,25.469999313354492,25.530000686645508,29000
2024-05-10,25.59000015258789,25.709999084472656,25.40999984741211,25.68000030517578,24100
2024-05-13,25.709999084472656,25.8799991607666,25.690000534057617,25.809999465942383,35800
2024-05-14,25.8700008392334,25.8700008392334,25.549999237060547,25.649999618530273,50100
2024-05-15,25.8799991607666,25.899999618530273,25.489999771118164,25.530000686645508,34100
2024-05-16,25.59000015258789,25.59000015258789,25.43000030517578,25.450000762939453,31800
2024-05-17,25.540000915527344,25.799999237060547,25.520000457763672,25.520000457763672,66900
2024-05-20,25.540000915527344,25.8799991607666,25.540000915527344,25.770000457763672,60200
2024-05-21,25.690000534057617,25.809999465942383,25.6200008392334,25.719999313354492,78100
2024-05-22,25.670000076293945,25.920000076293945,25.670000076293945,25.920000076293945,51700
2024-05-23,25.969999313354492,26.0,25.719999313354492,25.739999771118164,53600
2024-05-24,25.739999771118164,25.8700008392334,25.739999771118164,25.860000610351562,21700
2024-05-28,25.850000381469727,25.850000381469727,25.6200008392334,25.68000030517578,42600
2024-05-29,25.530000686645508,25.68000030517578,25.399999618530273,25.43000030517578,56700
2024-05-30,25.459999084472656,25.549999237060547,25.270000457763672,25.290000915527344,61100
2024-05-31,25.450000762939453,25.540000915527344,25.15999984741211,25.270000457763672,24500
2024-06-03,25.139999389648438,25.139999389648438,24.719999313354492,24.84000015258789,49900
2024-06-04,24.790000915527344,24.84000015258789,24.6200008392334,24.6200008392334,38100
2024-06-05,24.65999984741211,24.719999313354492,24.5,24.5,26300
2024-06-06,24.639999389648438,24.950000762939453,24.639999389648438,24.920000076293945,94500
2024-06-07,24.65999984741211,25.020000457763672,24.530000686645508,24.670000076293945,47100
2024-06-10,24.75,24.760000228881836,24.6200008392334,24.700000762939453,54600
2024-06-11,24.690000534057617,24.700000762939453,24.5,24.530000686645508,55900
2024-06-12,24.600000381469727,24.610000610351562,24.350000381469727,24.520000457763672,21900
2024-06-13,24.5,24.709999084472656,24.5,24.6299991607666,100200
2024-06-14,24.579999923706055,24.610000610351562,24.43000030517578,24.459999084472656,51600
2024-06-17,24.290000915527344,24.309999465942383,24.09000015258789,24.110000610351562,31900
2024-06-18,24.219999313354492,24.260000228881836,24.149999618530273,24.149999618530273,23900
2024-06-20,24.030000686645508,24.1200008392334,23.860000610351562,23.959999084472656,35200
2024-06-21,23.979999542236328,24.040000915527344,23.829999923706055,23.969999313354492,9900
2024-06-24,23.860000610351562,24.149999618530273,23.760000228881836,24.079999923706055,20200
2024-06-25,24.010000228881836,24.010000228881836,23.700000762939453,23.700000762939453,12400
2024-06-26,23.700000762939453,23.81999969482422,23.6299991607666,23.649999618530273,28100
2024-06-27,23.670000076293945,23.719999313354492,23.56999969482422,23.6200008392334,26600
2024-06-28,23.700000762939453,23.90999984741211,23.59000015258789,23.649999618530273,38300
2024-07-01,23.719999313354492,23.90999984741211,23.549999237060547,23.899999618530273,22300
2024-07-02,23.979999542236328,24.100000381469727,23.799999237060547,23.899999618530273,18400
2024-07-03,24.030000686645508,24.170000076293945,23.989999771118164,24.149999618530273,18300
2024-07-05,24.149999618530273,24.299999237060547,23.979999542236328,24.299999237060547,120200
2024-07-08,24.020000457763672,24.020000457763672,23.579999923706055,23.65999984741211,96900
2024-07-09,23.600000381469727,23.68000030517578,23.25,23.270000457763672,60700
2024-07-10,23.270000457763672,23.780000686645508,23.0,23.0,30800
2024-07-11,23.1200008392334,23.190000534057617,22.969999313354492,23.1200008392334,13200
2024-07-12,23.049999237060547,23.200000762939453,22.920000076293945,22.989999771118164,33400
2024-07-15,22.65999984741211,22.700000762939453,22.459999084472656,22.479999542236328,47700
2024-07-16,22.540000915527344,22.780000686645508,22.469999313354492,22.670000076293945,36400
2024-07-17,22.670000076293945,22.690000534057617,22.5,22.59000015258789,9600
2024-07-18,22.479999542236328,22.68000030517578,22.3700008392334,22.549999237060547,42300
2024-07-19,22.649999618530273,22.670000076293945,22.399999618530273,22.399999618530273,72500
2024-07-22,22.670000076293945,23.139999389648438,22.670000076293945,23.110000610351562,44000
2024-07-23,23.18000030517578,23.3799991607666,23.110000610351562,23.219999313354492,130900
2024-07-24,23.219999313354492,23.25,22.899999618530273,22.93000030517578,33100
2024-07-25,23.079999923706055,23.3799991607666,23.06999969482422,23.299999237060547,51400
2024-07-26,23.299999237060547,23.299999237060547,22.610000610351562,22.6200008392334,91100
2024-07-29,22.399999618530273,22.6299991607666,22.110000610351562,22.549999237060547,35900
2024-07-30,22.299999237060547,22.329999923706055,22.170000076293945,22.170000076293945,18000
2024-07-31,22.290000915527344,22.350000381469727,22.18000030517578,22.309999465942383,9000
2024-08-01,22.280000686645508,22.290000915527344,22.079999923706055,22.1200008392334,17900
2024-08-02,22.270000457763672,22.469999313354492,22.270000457763672,22.450000762939453,19000
2024-08-05,22.219999313354492,22.700000762939453,22.219999313354492,22.700000762939453,30700
2024-08-06,22.540000915527344,22.6200008392334,22.309999465942383,22.329999923706055,42400
2024-08-07,22.239999771118164,22.360000610351562,22.18000030517578,22.260000228881836,32100
2024-08-08,22.260000228881836,22.260000228881836,21.950000762939453,22.010000228881836,46000
2024-08-09,22.09000015258789,22.09000015258789,21.8700008392334,21.920000076293945,16800
2024-08-12,21.8700008392334,21.8700008392334,21.450000762939453,21.670000076293945,56300
2024-08-13,21.399999618530273,21.399999618530273,21.1200008392334,21.149999618530273,32800
2024-08-14,21.209999084472656,21.3799991607666,21.200000762939453,21.25,46600
2024-08-15,21.299999237060547,21.479999542236328,21.239999771118164,21.25,39100
2024-08-16,21.1299991607666,21.209999084472656,21.020000457763672,21.06999969482422,36300
2024-08-19,21.100000381469727,21.489999771118164,21.100000381469727,21.469999313354492,62600
2024-08-20,21.459999084472656,21.59000015258789,21.399999618530273,21.489999771118164,9300
2024-08-21,21.579999923706055,21.6200008392334,21.450000762939453,21.600000381469727,21500
2024-08-22,21.440000534057617,21.440000534057617,21.100000381469727,21.110000610351562,48700
2024-08-23,21.170000076293945,21.389999389648438,21.170000076293945,21.350000381469727,38000
2024-08-26,21.229999542236328,21.559999465942383,21.229999542236328,21.530000686645508,24800
2024-08-27,21.639999389648438,21.729999542236328,21.549999237060547,21.649999618530273,42500
2024-08-28,21.6299991607666,21.6299991607666,21.350000381469727,21.450000762939453,39800
2024-08-29,21.610000610351562,21.760000228881836,21.600000381469727,21.739999771118164,33700
2024-08-30,22.030000686645508,22.030000686645508,21.709999084472656,21.860000610351562,51800
2024-09-03,22.0,22.399999618530273,21.940000534057617,22.170000076293945,76300
2024-09-04,22.31999969482422,22.3799991607666,22.100000381469727,22.329999923706055,46000
2024-09-05,22.25,22.450000762939453,22.190000534057617,22.450000762939453,26600
2024-09-06,22.489999771118164,22.5,21.950000762939453,22.030000686645508,45500
2024-09-09,22.09000015258789,22.299999237060547,22.09000015258789,22.290000915527344,14800
2024-09-10,21.989999771118164,22.15999984741211,21.81999969482422,21.889999389648438,23700
2024-09-11,21.989999771118164,22.049999237060547,21.899999618530273,21.940000534057617,6500
2024-09-12,22.0,22.229999542236328,21.899999618530273,22.200000762939453,20800
2024-09-13,22.290000915527344,22.309999465942383,22.020000457763672,22.1200008392334,113700
2024-09-16,22.09000015258789,22.190000534057617,22.010000228881836,22.040000915527344,52900
2024-09-17,22.09000015258789,22.219999313354492,22.010000228881836,22.1299991607666,34700
2024-09-18,22.239999771118164,22.399999618530273,22.139999389648438,22.239999771118164,16200
2024-09-19,22.329999923706055,22.329999923706055,22.15999984741211,22.200000762939453,45300
2024-09-20,22.110000610351562,22.219999313354492,22.0,22.170000076293945,89800
2024-09-23,22.479999542236328,22.75,22.479999542236328,22.719999313354492,78100
2024-09-24,23.0,23.030000686645508,22.700000762939453,22.81999969482422,64400
2024-09-25,22.6299991607666,23.049999237060547,22.6299991607666,23.030000686645508,46600
2024-09-26,23.15999984741211,23.190000534057617,22.670000076293945,22.770000457763672,44600
2024-09-27,22.790000915527344,23.239999771118164,22.75,23.200000762939453,24600
2024-09-30,23.110000610351562,23.299999237060547,23.0,23.049999237060547,24000
2024-10-01,22.81999969482422,23.25,22.780000686645508,23.040000915527344,15400
2024-10-02,22.899999618530273,23.079999923706055,22.889999389648438,23.020000457763672,24800
2024-10-03,22.790000915527344,23.079999923706055,22.770000457763672,22.8799991607666,27400
2024-10-04,22.979999542236328,22.979999542236328,22.639999389648438,22.68000030517578,20700
2024-10-07,22.6299991607666,22.719999313354492,22.540000915527344,22.639999389648438,20900
2024-10-08,22.5,22.5,22.229999542236328,22.290000915527344,147500
2024-10-09,22.200000762939453,22.3799991607666,22.190000534057617,22.329999923706055,16100
2024-10-10,22.290000915527344,22.290000915527344,22.219999313354492,22.229999542236328,22400
2024-10-11,22.18000030517578,22.399999618530273,22.010000228881836,22.040000915527344,26700
2024-10-14,21.940000534057617,22.030000686645508,21.75,21.81999969482422,42900
2024-10-15,21.75,21.75,21.510000228881836,21.6200008392334,21600
2024-10-16,21.719999313354492,21.770000457763672,21.360000610351562,21.469999313354492,23400
2024-10-17,21.360000610351562,21.540000915527344,21.200000762939453,21.489999771118164,24400
2024-10-18,21.579999923706055,21.579999923706055,21.239999771118164,21.239999771118164,18100
2024-10-21,21.239999771118164,21.5,21.239999771118164,21.34000015258789,22200
2024-10-22,21.459999084472656,21.6299991607666,21.459999084472656,21.6299991607666,11800
2024-10-23,21.700000762939453,21.729999542236328,21.520000457763672,21.68000030517578,32300
2024-10-24,21.950000762939453,21.950000762939453,21.6299991607666,21.700000762939453,41500
2024-10-25,21.6299991607666,21.6299991607666,21.399999618530273,21.549999237060547,31100
2024-10-28,21.399999618530273,21.5,21.25,21.329999923706055,51000
2024-10-29,21.270000457763672,21.329999923706055,21.18000030517578,21.18000030517578,25200
2024-10-30,21.229999542236328,21.469999313354492,21.229999542236328,21.40999984741211,22300
2024-10-31,21.56999969482422,21.600000381469727,21.440000534057617,21.549999237060547,30800
2024-11-01,21.719999313354492,21.790000915527344,21.40999984741211,21.5,18700
2024-11-04,21.65999984741211,21.760000228881836,21.510000228881836,21.549999237060547,53500
2024-11-05,21.610000610351562,21.690000534057617,21.579999923706055,21.6200008392334,7800
2024-11-06,21.350000381469727,21.6200008392334,21.219999313354492,21.610000610351562,30800
2024-11-07,21.75,22.09000015258789,21.530000686645508,22.030000686645508,14000
2024-11-08,21.920000076293945,22.309999465942383,21.8700008392334,22.1200008392334,23300
2024-11-11,22.15999984741211,22.190000534057617,21.8700008392334,21.940000534057617,17500
2024-11-12,21.940000534057617,21.940000534057617,21.559999465942383,21.729999542236328,43300
2024-11-13,21.649999618530273,21.649999618530273,21.459999084472656,21.549999237060547,17900
2024-11-14,21.540000915527344,21.540000915527344,21.239999771118164,21.290000915527344,17800
2024-11-15,21.299999237060547,21.530000686645508,21.299999237060547,21.3700008392334,16400
2024-11-18,21.260000228881836,21.65999984741211,21.25,21.600000381469727,26100
2024-11-19,21.540000915527344,21.639999389648438,21.40999984741211,21.40999984741211,36000
2024-11-20,21.3799991607666,21.3799991607666,21.18000030517578,21.239999771118164,23800
2024-11-21,21.299999237060547,21.299999237060547,20.940000534057617,21.020000457763672,49500
2024-11-22,21.0,21.15999984741211,20.969999313354492,21.09000015258789,14300
2024-11-25,21.139999389648438,21.270000457763672,21.110000610351562,21.209999084472656,14400
2024-11-26,21.100000381469727,21.25,21.079999923706055,21.209999084472656,12900
2024-11-27,21.239999771118164,21.290000915527344,21.190000534057617,21.239999771118164,24700
2024-11-29,21.280000686645508,21.399999618530273,21.100000381469727,21.200000762939453,11500
2024-12-02,21.059999465942383,21.100000381469727,20.950000762939453,21.020000457763672,19700
2024-12-03,21.1200008392334,21.25,21.049999237060547,21.1299991607666,27600
2024-12-04,21.110000610351562,21.110000610351562,20.950000762939453,20.989999771118164,11700
2024-12-05,21.030000686645508,21.200000762939453,21.030000686645508,21.139999389648438,19800
2024-12-06,21.149999618530273,21.200000762939453,21.06999969482422,21.200000762939453,11600
2024-12-09,21.200000762939453,21.299999237060547,21.049999237060547,21.100000381469727,16100
2024-12-10,21.139999389648438,21.280000686645508,21.110000610351562,21.219999313354492,11400
2024-12-11,21.209999084472656,21.329999923706055,21.209999084472656,21.299999237060547,7400
2024-12-12,21.25,21.299999237060547,21.110000610351562,21.270000457763672,19300
2024-12-13,21.139999389648438,21.15999984741211,21.020000457763672,21.09000015258789,19800
2024-12-16,21.229999542236328,21.229999542236328,20.920000076293945,20.959999084472656,17800
2024-12-17,20.829999923706055,20.829999923706055,20.610000610351562,20.739999771118164,45800
2024-12-18,20.420000076293945,20.469999313354492,20.200000762939453,20.219999313354492,103000
2024-12-19,20.219999313354492,20.540000915527344,20.219999313354492,20.459999084472656,40000
2024-12-20,20.56999969482422,20.760000228881836,20.56999969482422,20.739999771118164,10200
2024-12-23,20.729999542236328,20.75,20.610000610351562,20.719999313354492,49100
2024-12-24,20.760000228881836,20.809999465942383,20.729999542236328,20.760000228881836,41200
2024-12-26,20.8700008392334,21.149999618530273,20.860000610351562,21.139999389648438,19700
2024-12-27,21.1200008392334,21.139999389648438,20.969999313354492,21.010000228881836,8900
2024-12-30,21.239999771118164,21.329999923706055,20.959999084472656,21.06999969482422,19800
2024-12-31,21.209999084472656,21.549999237060547,21.15999984741211,21.479999542236328,24700
2025-01-02,21.5,21.6200008392334,21.350000381469727,21.530000686645508,34600
2025-01-03,21.5,21.5,20.969999313354492,21.06999969482422,28500
2025-01-06,21.43000030517578,21.43000030517578,21.139999389648438,21.190000534057617,17200
2025-01-07,21.040000915527344,21.219999313354492,20.979999542236328,21.200000762939453,9200
2025-01-08,21.209999084472656,21.209999084472656,21.079999923706055,21.1299991607666,16500
2025-01-10,21.280000686645508,21.889999389648438,21.260000228881836,21.760000228881836,50400
2025-01-13,21.760000228881836,22.270000457763672,21.760000228881836,22.25,97400
2025-01-14,22.290000915527344,22.420000076293945,22.040000915527344,22.110000610351562,73900
2025-01-15,22.170000076293945,22.270000457763672,21.950000762939453,22.040000915527344,24500
2025-01-16,21.690000534057617,21.770000457763672,21.5,21.579999923706055,50000
2025-01-17,21.5,21.860000610351562,21.5,21.809999465942383,11800
2025-01-21,22.079999923706055,22.420000076293945,21.950000762939453,22.420000076293945,43600
2025-01-22,22.420000076293945,22.530000686645508,22.139999389648438,22.229999542236328,32200
2025-01-23,22.31999969482422,22.579999923706055,22.170000076293945,22.399999618530273,32000
2025-01-24,22.5,22.5,22.200000762939453,22.25,28300
2025-01-27,22.079999923706055,22.139999389648438,22.0,22.110000610351562,20500
2025-01-28,22.139999389648438,22.209999084472656,22.06999969482422,22.110000610351562,29000
2025-01-29,22.149999618530273,22.549999237060547,22.149999618530273,22.450000762939453,42800
2025-01-30,22.31999969482422,22.329999923706055,22.15999984741211,22.25,20600
2025-01-31,22.0,22.350000381469727,21.93000030517578,22.15999984741211,16300
2025-02-03,22.139999389648438,22.459999084472656,22.139999389648438,22.43000030517578,62700
2025-02-04,22.459999084472656,22.780000686645508,22.329999923706055,22.739999771118164,44100
2025-02-05,22.65999984741211,22.65999984741211,22.3799991607666,22.489999771118164,54200
2025-02-06,22.690000534057617,22.690000534057617,22.260000228881836,22.549999237060547,191900
2025-02-07,22.5,22.5,22.280000686645508,22.280000686645508,99600
2025-02-10,22.25,22.3700008392334,22.239999771118164,22.270000457763672,31300
2025-02-11,22.260000228881836,22.479999542236328,22.200000762939453,22.270000457763672,27000
2025-02-12,22.239999771118164,22.239999771118164,21.860000610351562,21.940000534057617,43900
2025-02-13,21.850000381469727,22.020000457763672,21.850000381469727,21.940000534057617,40700
2025-02-14,22.100000381469727,22.239999771118164,22.010000228881836,22.1299991607666,8900
2025-02-18,22.350000381469727,22.350000381469727,22.06999969482422,22.190000534057617,30800
2025-02-19,22.1200008392334,22.34000015258789,22.010000228881836,22.020000457763672,17100
2025-02-20,22.440000534057617,22.440000534057617,22.059999465942383,22.299999237060547,14900
2025-02-21,22.3700008392334,22.3700008392334,22.149999618530273,22.229999542236328,9400
2025-02-24,22.170000076293945,22.290000915527344,22.0,22.06999969482422,20100
2025-02-25,21.940000534057617,22.06999969482422,21.81999969482422,22.049999237060547,16600
2025-02-26,21.940000534057617,21.940000534057617,21.81999969482422,21.90999984741211,12400
2025-02-27,21.899999618530273,21.989999771118164,21.780000686645508,21.81999969482422,27400
2025-02-28,21.700000762939453,21.770000457763672,21.520000457763672,21.530000686645508,23400
2025-03-03,21.520000457763672,21.520000457763672,21.219999313354492,21.270000457763672,56000
2025-03-04,21.1299991607666,21.1299991607666,20.8700008392334,21.030000686645508,25600
2025-03-05,21.040000915527344,21.239999771118164,20.93000030517578,21.200000762939453,10600
2025-03-06,21.25,21.59000015258789,21.25,21.510000228881836,13700
2025-03-07,21.399999618530273,21.600000381469727,21.290000915527344,21.520000457763672,7900
2025-03-10,21.459999084472656,21.489999771118164,21.299999237060547,21.299999237060547,17900
2025-03-11,21.5,21.5,21.239999771118164,21.270000457763672,31900
2025-03-12,21.239999771118164,21.239999771118164,20.93000030517578,21.040000915527344,8900
2025-03-13,21.280000686645508,21.350000381469727,21.170000076293945,21.219999313354492,29800
2025-03-14,21.270000457763672,21.469999313354492,21.190000534057617,21.469999313354492,22200
2025-03-17,21.469999313354492,21.469999313354492,21.309999465942383,21.43000030517578,35000
2025-03-18,21.549999237060547,21.549999237060547,21.34000015258789,21.34000015258789,38100
2025-03-19,21.399999618530273,21.399999618530273,21.219999313354492,21.219999313354492,10800
2025-03-20,21.15999984741211,21.290000915527344,21.15999984741211,21.290000915527344,5200
2025-03-21,21.200000762939453,21.280000686645508,21.110000610351562,21.15999984741211,7400
2025-03-24,21.149999618530273,21.209999084472656,21.09000015258789,21.149999618530273,14100
2025-03-25,21.139999389648438,21.200000762939453,21.040000915527344,21.18000030517578,10000
2025-03-26,21.170000076293945,21.270000457763672,21.149999618530273,21.15999984741211,7700
2025-03-27,21.170000076293945,21.43000030517578,21.170000076293945,21.3799991607666,14800
2025-03-28,21.399999618530273,21.510000228881836,21.229999542236328,21.479999542236328,14000
2025-03-31,21.549999237060547,21.649999618530273,21.299999237060547,21.34000015258789,10500
2025-04-01,21.350000381469727,21.760000228881836,21.350000381469727,21.75,11600
2025-04-02,21.6299991607666,21.729999542236328,21.610000610351562,21.700000762939453,6500
2025-04-03,21.34000015258789,21.479999542236328,21.260000228881836,21.3700008392334,17900
2025-04-04,20.90999984741211,20.940000534057617,20.600000381469727,20.729999542236328,57400
2025-04-07,20.729999542236328,20.989999771118164,20.65999984741211,20.75,71900
2025-04-08,21.0,21.010000228881836,20.59000015258789,20.59000015258789,18900
2025-04-09,20.649999618530273,21.1200008392334,20.649999618530273,21.09000015258789,20000
2025-04-10,21.049999237060547,21.329999923706055,21.049999237060547,21.329999923706055,25600
2025-04-11,21.329999923706055,21.700000762939453,21.329999923706055,21.68000030517578,47100
2025-04-14,21.850000381469727,21.860000610351562,21.6200008392334,21.670000076293945,33800
2025-04-15,21.600000381469727,21.65999984741211,21.520000457763672,21.610000610351562,6000
2025-04-16,21.75,21.81999969482422,21.610000610351562,21.709999084472656,31700
2025-04-17,21.829999923706055,21.829999923706055,21.549999237060547,21.6200008392334,10300
2025-04-21,21.770000457763672,21.770000457763672,21.530000686645508,21.600000381469727,9700
2025-04-22,21.670000076293945,21.709999084472656,21.540000915527344,21.579999923706055,5700
2025-04-23,21.670000076293945,21.75,21.6200008392334,21.700000762939453,14500
2025-04-24,21.65999984741211,21.889999389648438,21.6200008392334,21.8799991607666,40300
2025-04-25,21.920000076293945,21.989999771118164,21.790000915527344,21.850000381469727,26000
2025-04-28,21.649999618530273,21.90999984741211,21.649999618530273,21.889999389648438,20100
2025-04-29,21.809999465942383,21.809999465942383,21.579999923706055,21.690000534057617,18300
2025-04-30,21.6200008392334,21.6200008392334,21.360000610351562,21.469999313354492,37800
2025-05-01,21.5,21.690000534057617,21.450000762939453,21.6299991607666,7000
2025-05-02,21.75,21.829999923706055,21.65999984741211,21.75,16500
2025-05-05,21.760000228881836,21.760000228881836,21.530000686645508,21.6200008392334,8900
2025-05-06,21.549999237060547,21.579999923706055,21.43000030517578,21.489999771118164,15500
2025-05-07,21.700000762939453,21.729999542236328,21.5,21.520000457763672,10900
2025-05-08,21.639999389648438,21.639999389648438,21.520000457763672,21.610000610351562,9500
2025-05-09,21.68000030517578,21.799999237060547,21.65999984741211,21.700000762939453,18100
2025-05-12,22.209999084472656,22.219999313354492,21.860000610351562,22.219999313354492,64600
2025-05-13,22.049999237060547,22.299999237060547,21.889999389648438,22.270000457763672,51500
2025-05-14,22.299999237060547,22.350000381469727,22.149999618530273,22.219999313354492,29600
2025-05-15,22.15999984741211,22.15999984741211,21.739999771118164,21.780000686645508,39600
2025-05-16,21.649999618530273,21.940000534057617,21.600000381469727,21.719999313354492,8300
2025-05-19,21.75,21.850000381469727,21.65999984741211,21.799999237060547,21500
2025-05-20,21.860000610351562,21.93000030517578,21.799999237060547,21.920000076293945,19500
2025-05-21,21.889999389648438,22.149999618530273,21.889999389648438,22.079999923706055,20500
2025-05-22,22.059999465942383,22.18000030517578,22.010000228881836,22.1299991607666,8300
2025-05-23,22.079999923706055,22.1299991607666,21.969999313354492,22.1299991607666,10400
2025-05-27,22.049999237060547,22.149999618530273,22.010000228881836,22.110000610351562,16100
2025-05-28,22.0,22.049999237060547,21.760000228881836,21.770000457763672,15800
2025-05-29,21.809999465942383,21.889999389648438,21.5,21.780000686645508,45100
2025-05-30,21.799999237060547,21.799999237060547,21.540000915527344,21.6200008392334,28800
2025-06-02,21.719999313354492,21.719999313354492,21.440000534057617,21.520000457763672,40100
2025-06-03,21.31999969482422,21.81999969482422,21.31999969482422,21.559999465942383,18800
2025-06-04,21.690000534057617,21.709999084472656,21.559999465942383,21.649999618530273,14100
2025-06-05,21.649999618530273,21.889999389648438,21.59000015258789,21.809999465942383,35400
2025-06-06,21.68000030517578,22.020000457763672,21.68000030517578,21.989999771118164,16300
2025-06-09,21.940000534057617,21.959999084472656,21.790000915527344,21.829999923706055,13800
2025-06-10,21.959999084472656,21.959999084472656,21.799999237060547,21.860000610351562,29700
2025-06-11,21.940000534057617,21.940000534057617,21.670000076293945,21.770000457763672,20700
2025-06-12,21.799999237060547,21.8700008392334,21.639999389648438,21.690000534057617,10600
2025-06-13,22.09000015258789,22.34000015258789,22.030000686645508,22.290000915527344,90800
2025-06-16,22.40999984741211,22.510000228881836,22.260000228881836,22.3799991607666,133800
2025-06-17,22.469999313354492,22.6200008392334,22.34000015258789,22.559999465942383,94300
2025-06-18,22.5,22.649999618530273,22.450000762939453,22.489999771118164,42000
2025-06-20,22.579999923706055,22.579999923706055,22.360000610351562,22.389999389648438,37500
2025-06-23,22.3799991607666,22.3799991607666,22.100000381469727,22.139999389648438,23400
2025-06-24,22.049999237060547,22.049999237060547,21.920000076293945,21.950000762939453,34100
2025-06-25,21.920000076293945,21.940000534057617,21.559999465942383,21.579999923706055,88500
2025-06-26,21.719999313354492,21.719999313354492,21.510000228881836,21.56999969482422,34900
2025-06-27,21.65999984741211,21.850000381469727,21.559999465942383,21.729999542236328,32900
2025-06-30,21.729999542236328,21.979999542236328,21.670000076293945,21.780000686645508,26000
2025-07-01,21.739999771118164,21.84000015258789,21.530000686645508,21.790000915527344,13200
2025-07-02,21.829999923706055,22.139999389648438,21.780000686645508,22.110000610351562,21100
2025-07-03,22.219999313354492,22.329999923706055,22.200000762939453,22.25,25600
2025-07-07,22.0,22.0,21.600000381469727,21.649999618530273,19200
2025-07-08,21.610000610351562,21.65999984741211,21.520000457763672,21.579999923706055,11800
2025-07-09,21.510000228881836,21.549999237060547,21.399999618530273,21.43000030517578,37200
2025-07-10,21.3700008392334,21.600000381469727,21.270000457763672,21.549999237060547,77500
2025-07-11,21.559999465942383,21.59000015258789,21.389999389648438,21.459999084472656,23100
2025-07-14,21.43000030517578,21.489999771118164,21.360000610351562,21.450000762939453,26700
2025-07-15,21.399999618530273,21.459999084472656,21.260000228881836,21.350000381469727,27700
2025-07-16,21.479999542236328,21.709999084472656,21.479999542236328,21.68000030517578,10600
2025-07-17,21.770000457763672,21.899999618530273,21.65999984741211,21.84000015258789,9000
2025-07-18,21.979999542236328,22.200000762939453,21.940000534057617,21.979999542236328,29500
2025-07-21,21.899999618530273,21.989999771118164,21.709999084472656,21.860000610351562,22400
2025-07-22,21.739999771118164,21.93000030517578,21.6299991607666,21.8799991607666,15400
2025-07-23,21.8700008392334,22.0,21.739999771118164,21.84000015258789,6600
2025-07-24,21.84000015258789,21.850000381469727,21.739999771118164,21.850000381469727,17000
2025-07-25,21.690000534057617,21.770000457763672,21.670000076293945,21.760000228881836,10400
2025-07-28,21.68000030517578,21.690000534057617,21.600000381469727,21.670000076293945,30500
2025-07-29,21.68000030517578,21.709999084472656,21.5,21.530000686645508,14600
2025-07-30,21.5,21.6200008392334,21.31999969482422,21.350000381469727,24000
2025-07-31,21.31999969482422,21.31999969482422,21.170000076293945,21.209999084472656,42600
2025-08-01,21.149999618530273,21.299999237060547,21.149999618530273,21.209999084472656,14200
2025-08-04,21.25,21.360000610351562,21.190000534057617,21.360000610351562,11500
2025-08-05,21.450000762939453,21.450000762939453,21.209999084472656,21.209999084472656,12000
2025-08-06,21.31999969482422,21.31999969482422,21.059999465942383,21.1200008392334,12200
2025-08-07,21.149999618530273,21.329999923706055,21.149999618530273,21.25,6100
2025-08-08,21.200000762939453,21.360000610351562,21.06999969482422,21.06999969482422,14500
2025-08-11,21.450000762939453,21.649999618530273,21.43000030517578,21.56999969482422,21100
2025-08-12,21.43000030517578,21.969999313354492,21.280000686645508,21.969999313354492,30700
2025-08-13,22.059999465942383,22.260000228881836,21.979999542236328,22.06999969482422,99500
2025-08-14,22.079999923706055,22.079999923706055,21.8700008392334,21.8700008392334,27300
2025-08-15,22.059999465942383,22.200000762939453,21.920000076293945,22.18000030517578,22400
2025-08-18,22.139999389648438,22.229999542236328,22.049999237060547,22.1299991607666,19400
2025-08-19,22.149999618530273,22.149999618530273,21.899999618530273,21.969999313354492,17800
2025-08-20,21.969999313354492,22.09000015258789,21.959999084472656,22.020000457763672,10200
2025-08-21,22.09000015258789,22.389999389648438,22.09000015258789,22.309999465942383,14100
2025-08-22,22.459999084472656,22.5,22.350000381469727,22.399999618530273,59800
2025-08-25,22.489999771118164,22.5,22.219999313354492,22.299999237060547,55300
2025-08-26,22.34000015258789,22.469999313354492,22.209999084472656,22.280000686645508,37600
2025-08-27,22.25,22.3799991607666,22.200000762939453,22.260000228881836,14600
2025-08-28,22.299999237060547,22.309999465942383,22.149999618530273,22.309999465942383,13300
2025-08-29,22.270000457763672,22.440000534057617,22.209999084472656,22.389999389648438,21800
2025-09-02,22.209999084472656,22.239999771118164,22.079999923706055,22.15999984741211,24500
2025-09-03,22.100000381469727,22.170000076293945,22.010000228881836,22.010000228881836,22300
2025-09-04,21.940000534057617,22.09000015258789,21.829999923706055,22.049999237060547,32400
2025-09-05,22.0,22.100000381469727,21.920000076293945,21.920000076293945,33400
2025-09-08,21.920000076293945,22.100000381469727,21.8700008392334,22.09000015258789,28500
2025-09-09,22.079999923706055,22.1299991607666,22.010000228881836,22.020000457763672,52500
2025-09-10,21.950000762939453,22.010000228881836,21.899999618530273,21.920000076293945,15600
2025-09-11,22.079999923706055,22.1200008392334,22.040000915527344,22.110000610351562,16200
2025-09-12,22.110000610351562,22.31999969482422,22.049999237060547,22.31999969482422,22600
2025-09-15,22.329999923706055,22.389999389648438,22.229999542236328,22.25,62100
2025-09-16,22.389999389648438,22.450000762939453,22.350000381469727,22.399999618530273,63400
2025-09-17,22.360000610351562,22.43000030517578,22.25,22.25,58600
2025-09-18,22.270000457763672,22.309999465942383,22.139999389648438,22.170000076293945,274800
2025-09-19,22.25,22.329999923706055,21.90999984741211,21.959999084472656,146000
2025-09-22,21.790000915527344,21.790000915527344,21.59000015258789,21.670000076293945,323900
2025-09-23,21.59000015258789,21.760000228881836,21.59000015258789,21.690000534057617,49700
2025-09-24,21.790000915527344,21.799999237060547,21.639999389648438,21.65999984741211,28500
2025-09-25,21.739999771118164,21.760000228881836,21.6200008392334,21.670000076293945,64700
2025-09-26,21.670000076293945,21.75,21.65999984741211,21.739999771118164,25100
2025-09-29,21.6299991607666,21.700000762939453,21.6200008392334,21.68000030517578,56000
2025-09-30,21.610000610351562,21.610000610351562,21.459999084472656,21.459999084472656,30000
2025-10-01,21.40999984741211,21.809999465942383,21.360000610351562,21.729999542236328,133900
2025-10-02,21.690000534057617,21.959999084472656,21.690000534057617,21.8799991607666,114200
2025-10-03,21.920000076293945,21.979999542236328,21.780000686645508,21.790000915527344,67400
2025-10-06,21.850000381469727,21.8799991607666,21.780000686645508,21.780000686645508,49600
2025-10-07,21.850000381469727,21.920000076293945,21.809999465942383,21.84000015258789,56400
2025-10-08,21.8799991607666,21.950000762939453,21.8700008392334,21.920000076293945,53100
2025-10-09,21.860000610351562,21.940000534057617,21.809999465942383,21.84000015258789,45900
2025-10-10,21.690000534057617,21.719999313354492,21.450000762939453,21.559999465942383,67300
2025-10-13,21.639999389648438,21.700000762939453,21.549999237060547,21.579999923706055,23400
2025-10-14,21.559999465942383,21.600000381469727,21.469999313354492,21.559999465942383,72400
2025-10-15,21.59000015258789,21.670000076293945,21.530000686645508,21.59000015258789,104200
2025-10-16,21.690000534057617,21.84000015258789,21.649999618530273,21.649999618530273,78300
2025-10-17,21.75,21.850000381469727,21.75,21.81999969482422,43500
2025-10-20,22.0,22.09000015258789,21.940000534057617,22.059999465942383,74000
2025-10-21,22.100000381469727,22.100000381469727,21.959999084472656,22.020000457763672,76600
2025-10-22,22.100000381469727,22.1200008392334,21.959999084472656,22.030000686645508,99700
2025-10-23,22.149999618530273,22.280000686645508,22.110000610351562,22.260000228881836,80100
2025-10-24,22.290000915527344,22.299999237060547,22.209999084472656,22.25,131800
2025-10-27,22.6200008392334,22.75,22.530000686645508,22.639999389648438,385700
2025-10-28,22.850000381469727,23.079999923706055,22.790000915527344,22.850000381469727,343600
2025-10-29,22.739999771118164,22.920000076293945,22.709999084472656,22.799999237060547,178300
2025-10-30,22.969999313354492,23.040000915527344,22.670000076293945,22.969999313354492,268400
2025-10-31,22.90999984741211,23.149999618530273,22.889999389648438,23.139999389648438,137300
2025-11-03,23.219999313354492,23.479999542236328,23.110000610351562,23.469999313354492,355000
2025-11-04,23.110000610351562,23.200000762939453,23.030000686645508,23.18000030517578,204700
2025-11-05,23.239999771118164,23.479999542236328,23.239999771118164,23.420000076293945,141500
2025-11-06,23.299999237060547,23.299999237060547,22.899999618530273,22.979999542236328,290500
2025-11-07,23.09000015258789,23.15999984741211,23.059999465942383,23.149999618530273,179500
2025-11-10,23.239999771118164,23.40999984741211,23.219999313354492,23.360000610351562,85400
2025-11-11,23.31999969482422,23.43000030517578,23.18000030517578,23.360000610351562,58600
2025-11-12,23.309999465942383,23.489999771118164,23.280000686645508,23.450000762939453,86800
2025-11-13,23.549999237060547,23.739999771118164,23.549999237060547,23.709999084472656,194300
2025-11-14,23.75,23.780000686645508,23.309999465942383,23.360000610351562,199500
2025-11-17,23.610000610351562,23.860000610351562,23.600000381469727,23.799999237060547,107200
2025-11-18,23.75,23.850000381469727,23.65999984741211,23.729999542236328,82700
2025-11-19,23.6299991607666,23.6299991607666,23.450000762939453,23.469999313354492,123000
2025-11-20,23.649999618530273,23.649999618530273,23.309999465942383,23.34000015258789,361100
2025-11-21,23.239999771118164,23.389999389648438,23.15999984741211,23.3799991607666,372900
2025-11-24,23.239999771118164,23.440000534057617,23.18000030517578,23.31999969482422,284900
2025-11-25,23.399999618530273,23.399999618530273,23.260000228881836,23.350000381469727,79500
2025-11-26,23.399999618530273,23.559999465942383,23.34000015258789,23.469999313354492,119900
2025-11-28,23.5,23.6200008392334,23.469999313354492,23.600000381469727,61500
2025-12-01,23.489999771118164,23.540000915527344,23.450000762939453,23.469999313354492,173600
2025-12-02,23.5,23.559999465942383,23.389999389648438,23.43000030517578,66400
2025-12-03,23.40999984741211,23.43000030517578,23.239999771118164,23.280000686645508,420900
2025-12-04,23.270000457763672,23.3700008392334,23.229999542236328,23.299999237060547,65600
2025-12-05,23.299999237060547,23.309999465942383,23.020000457763672,23.030000686645508,188300
2025-12-08,23.030000686645508,23.06999969482422,22.860000610351562,22.8700008392334,182600
2025-12-09,22.829999923706055,22.860000610351562,22.719999313354492,22.729999542236328,129300
2025-12-10,22.690000534057617,22.809999465942383,22.68000030517578,22.780000686645508,66400
2025-12-11,22.790000915527344,22.84000015258789,22.68000030517578,22.81999969482422,855100
2025-12-12,22.700000762939453,22.700000762939453,22.510000228881836,22.520000457763672,258100
2025-12-15,22.559999465942383,22.559999465942383,22.389999389648438,22.479999542236328,269400
2025-12-16,22.469999313354492,22.469999313354492,22.239999771118164,22.290000915527344,61100
2025-12-17,22.270000457763672,22.309999465942383,22.190000534057617,22.229999542236328,59100
2025-12-18,22.200000762939453,22.219999313354492,22.049999237060547,22.079999923706055,60800
2025-12-19,22.079999923706055,22.100000381469727,22.010000228881836,22.010000228881836,36300
2025-12-22,22.149999618530273,22.170000076293945,22.079999923706055,22.139999389648438,63900
2025-12-23,22.15999984741211,22.219999313354492,22.110000610351562,22.139999389648438,32100
2025-12-24,22.280000686645508,22.40999984741211,22.239999771118164,22.3799991607666,35100
2025-12-26,22.399999618530273,22.479999542236328,22.299999237060547,22.34000015258789,66200
2025-12-29,22.25,22.260000228881836,22.149999618530273,22.18000030517578,60400
2025-12-30,22.219999313354492,22.219999313354492,22.110000610351562,22.110000610351562,35500
2025-12-31,22.1200008392334,22.1200008392334,21.850000381469727,21.860000610351562,95800
2026-01-02,21.860000610351562,21.8700008392334,21.690000534057617,21.81999969482422,96200
2026-01-05,22.020000457763672,22.18000030517578,21.989999771118164,22.170000076293945,113100
2026-01-06,22.170000076293945,22.260000228881836,22.0,22.020000457763672,43200
2026-01-07,22.200000762939453,22.260000228881836,22.149999618530273,22.18000030517578,30300
2026-01-08,22.200000762939453,22.239999771118164,22.110000610351562,22.15999984741211,35200
2026-01-09,22.219999313354492,22.229999542236328,22.1200008392334,22.1299991607666,37100
2026-01-12,22.209999084472656,22.299999237060547,21.799999237060547,21.969999313354492,78700
2026-01-13,21.850000381469727,21.8799991607666,21.709999084472656,21.709999084472656,43300
2026-01-14,21.860000610351562,21.889999389648438,21.700000762939453,21.739999771118164,35000
2026-01-15,21.760000228881836,22.030000686645508,21.760000228881836,21.889999389648438,30400
2026-01-16,21.899999618530273,22.020000457763672,21.860000610351562,21.979999542236328,24200
2026-01-20,21.979999542236328,22.059999465942383,21.899999618530273,21.93000030517578,24300
2026-01-21,22.110000610351562,22.200000762939453,22.09000015258789,22.15999984741211,27700
2026-01-22,22.190000534057617,22.270000457763672,22.100000381469727,22.15999984741211,29200
2026-01-23,22.290000915527344,22.350000381469727,22.239999771118164,22.270000457763672,85900
2026-01-26,22.290000915527344,22.31999969482422,22.1200008392334,22.190000534057617,48200
2026-01-27,22.260000228881836,22.299999237060547,22.219999313354492,22.299999237060547,21900
2026-01-28,22.450000762939453,22.59000015258789,22.389999389648438,22.450000762939453,83600
2026-01-29,22.530000686645508,22.6200008392334,22.34000015258789,22.43000030517578,77500
2026-01-30,22.299999237060547,22.360000610351562,22.170000076293945,22.239999771118164,51900
2026-02-02,22.100000381469727,22.170000076293945,22.040000915527344,22.1200008392334,103000
2026-02-03,22.270000457763672,22.290000915527344,22.149999618530273,22.25,43900
2026-02-04,22.190000534057617,23.0,22.139999389648438,22.6200008392334,102300
2026-02-05,22.780000686645508,23.0,22.739999771118164,22.959999084472656,121600
2026-02-06,23.030000686645508,23.299999237060547,22.920000076293945,23.010000228881836,113800
2026-02-09,22.959999084472656,23.0,22.8799991607666,22.959999084472656,43700
2026-02-10,23.040000915527344,23.239999771118164,23.020000457763672,23.209999084472656,45100
2026-02-11,23.18000030517578,23.34000015258789,23.079999923706055,23.25,48400
2026-02-12,23.389999389648438,23.540000915527344,23.3799991607666,23.459999084472656,66300
2026-02-13,23.34000015258789,23.450000762939453,23.239999771118164,23.440000534057617,54800
2026-02-17,23.31999969482422,23.5,23.31999969482422,23.450000762939453,60500
2026-02-18,23.540000915527344,23.56999969482422,23.350000381469727,23.420000076293945,52500
2026-02-19,23.420000076293945,23.56999969482422,23.3799991607666,23.549999237060547,80300
2026-02-20,23.56999969482422,23.649999618530273,23.190000534057617,23.489999771118164,64500
2026-02-23,23.389999389648438,23.729999542236328,23.34000015258789,23.469999313354492,53900
2026-02-24,23.459999084472656,23.610000610351562,23.399999618530273,23.56999969482422,38400
2026-02-25,23.56999969482422,23.75,23.450000762939453,23.739999771118164,71900
2026-02-26,23.799999237060547,23.829999923706055,23.450000762939453,23.739999771118164,51600
2026-02-27,23.799999237060547,23.889999389648438,23.670000076293945,23.81999969482422,29500
2026-03-02,23.75,23.760000228881836,23.610000610351562,23.690000534057617,43900
2026-03-03,23.959999084472656,23.979999542236328,23.690000534057617,23.940000534057617,40300
2026-03-04,23.799999237060547,23.899999618530273,23.760000228881836,23.790000915527344,38600
2026-03-05,23.8799991607666,24.049999237060547,23.809999465942383,24.0,57900
2026-03-06,24.299999237060547,24.450000762939453,24.25,24.40999984741211,266500
2026-03-09,24.639999389648438,24.65999984741211,24.18000030517578,24.219999313354492,359300
2026-03-10,24.34000015258789,24.5,24.229999542236328,24.450000762939453,166500
2026-03-11,24.739999771118164,24.8700008392334,24.6200008392334,24.719999313354492,113400
2026-03-12,24.920000076293945,25.040000915527344,24.799999237060547,24.84000015258789,202800
2026-03-13,24.75,24.889999389648438,24.6200008392334,24.760000228881836,159700
2026-03-16,24.469999313354492,24.469999313354492,23.799999237060547,23.799999237060547,276700
2026-03-17,24.100000381469727,24.219999313354492,24.030000686645508,24.06999969482422,221400
2026-03-18,24.1200008392334,24.219999313354492,24.020000457763672,24.18000030517578,103800
2026-03-19,24.219999313354492,24.290000915527344,24.149999618530273,24.219999313354492,215600
2026-03-20,24.219999313354492,24.290000915527344,24.059999465942383,24.079999923706055,105400
2026-03-23,24.049999237060547,24.219999313354492,24.020000457763672,24.190000534057617,102900
2026-03-24,24.100000381469727,24.229999542236328,24.049999237060547,24.059999465942383,47900
2026-03-25,24.1299991607666,24.350000381469727,24.1299991607666,24.350000381469727,55900
2026-03-26,24.31999969482422,24.450000762939453,24.219999313354492,24.360000610351562,72100
2026-03-27,24.450000762939453,24.450000762939453,24.139999389648438,24.190000534057617,145700
2026-03-30,24.229999542236328,24.40999984741211,24.15999984741211,24.170000076293945,199800
2026-03-31,24.25,24.5,24.1299991607666,24.399999618530273,132900
2026-04-01,24.25,24.389999389648438,24.15999984741211,24.34000015258789,100100
2026-04-02,24.459999084472656,24.5,24.329999923706055,24.350000381469727,57900
2026-04-06,24.450000762939453,24.450000762939453,24.360000610351562,24.420000076293945,57900
2026-04-07,24.469999313354492,24.469999313354492,24.239999771118164,24.280000686645508,47300
2026-04-08,24.200000762939453,24.3700008392334,24.18000030517578,24.360000610351562,104400
2026-04-09,24.43000030517578,24.469999313354492,24.31999969482422,24.360000610351562,122500
2026-04-10,24.469999313354492,24.559999465942383,24.43000030517578,24.5,195000
2026-04-13,24.530000686645508,24.559999465942383,24.270000457763672,24.299999237060547,146800
2026-04-14,24.34000015258789,24.389999389648438,24.190000534057617,24.219999313354492,51100
2026-04-15,24.34000015258789,24.489999771118164,24.34000015258789,24.450000762939453,46000
2026-04-16,24.459999084472656,24.579999923706055,24.40999984741211,24.43000030517578,127334
|