File size: 231,094 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
2015-01-02,63.70000076293945,63.70000076293945,62.0,62.70000076293945,15500
2015-01-05,63.599998474121094,64.05000305175781,63.099998474121094,63.25,10940
2015-01-06,63.75,64.69999694824219,63.0,63.650001525878906,7780
2015-01-07,63.650001525878906,63.650001525878906,62.349998474121094,62.400001525878906,2900
2015-01-08,62.0,62.099998474121094,61.150001525878906,61.150001525878906,15540
2015-01-09,61.20000076293945,61.45000076293945,60.599998474121094,60.70000076293945,5160
2015-01-12,60.29999923706055,60.900001525878906,59.79999923706055,60.04999923706055,9260
2015-01-13,60.900001525878906,60.900001525878906,59.099998474121094,59.150001525878906,12160
2015-01-14,58.650001525878906,58.900001525878906,57.900001525878906,58.099998474121094,14500
2015-01-15,58.54999923706055,58.54999923706055,57.099998474121094,57.45000076293945,10680
2015-01-16,57.599998474121094,58.20000076293945,57.099998474121094,57.349998474121094,15220
2015-01-20,57.04999923706055,58.04999923706055,56.45000076293945,57.900001525878906,8000
2015-01-21,58.400001525878906,58.650001525878906,57.70000076293945,57.70000076293945,34900
2015-01-22,58.150001525878906,58.29999923706055,57.45000076293945,57.5,4260
2015-01-23,57.150001525878906,57.70000076293945,56.95000076293945,57.04999923706055,5780
2015-01-26,57.25,57.25,56.20000076293945,56.29999923706055,9220
2015-01-27,56.349998474121094,56.400001525878906,56.099998474121094,56.20000076293945,4080
2015-01-28,56.0,56.04999923706055,54.70000076293945,55.0,20880
2015-01-29,54.79999923706055,55.5,54.79999923706055,55.349998474121094,3460
2015-01-30,55.400001525878906,55.400001525878906,54.04999923706055,54.75,16260
2015-02-02,54.650001525878906,54.650001525878906,53.5,53.599998474121094,19460
2015-02-03,54.25,55.70000076293945,54.04999923706055,55.54999923706055,15800
2015-02-04,56.099998474121094,56.099998474121094,54.849998474121094,55.349998474121094,16540
2015-02-05,56.150001525878906,56.79999923706055,55.70000076293945,56.54999923706055,16760
2015-02-06,56.79999923706055,56.79999923706055,55.79999923706055,56.79999923706055,5500
2015-02-09,56.45000076293945,56.95000076293945,56.400001525878906,56.849998474121094,9760
2015-02-10,56.45000076293945,56.650001525878906,55.75,56.099998474121094,5120
2015-02-11,55.5,56.25,55.349998474121094,56.099998474121094,1840
2015-02-12,55.70000076293945,55.75,55.5,55.599998474121094,7500
2015-02-13,56.400001525878906,56.70000076293945,56.25,56.650001525878906,7540
2015-02-17,57.75,58.150001525878906,56.650001525878906,56.849998474121094,8840
2015-02-18,56.79999923706055,56.79999923706055,55.650001525878906,56.099998474121094,2040
2015-02-19,55.75,56.099998474121094,55.45000076293945,55.599998474121094,4740
2015-02-20,55.25,55.25,54.150001525878906,54.150001525878906,11760
2015-02-23,54.349998474121094,54.70000076293945,53.900001525878906,54.099998474121094,9600
2015-02-24,54.400001525878906,54.70000076293945,54.04999923706055,54.150001525878906,12180
2015-02-25,53.95000076293945,53.95000076293945,53.25,53.29999923706055,9600
2015-02-26,53.29999923706055,53.849998474121094,52.650001525878906,53.849998474121094,30220
2015-02-27,54.29999923706055,55.5,53.849998474121094,54.849998474121094,12960
2015-03-02,55.150001525878906,55.400001525878906,53.70000076293945,53.70000076293945,8020
2015-03-03,53.95000076293945,54.20000076293945,52.95000076293945,54.150001525878906,14620
2015-03-04,53.54999923706055,53.599998474121094,53.25,53.54999923706055,4180
2015-03-05,53.54999923706055,53.54999923706055,52.0,52.0,21220
2015-03-06,51.849998474121094,52.150001525878906,51.54999923706055,51.79999923706055,4400
2015-03-09,52.70000076293945,53.04999923706055,52.5,52.75,6560
2015-03-10,52.04999923706055,54.75,51.79999923706055,53.099998474121094,10860
2015-03-11,53.400001525878906,53.599998474121094,53.150001525878906,53.400001525878906,6580
2015-03-12,53.849998474121094,54.400001525878906,53.29999923706055,54.25,10360
2015-03-13,54.54999923706055,54.54999923706055,53.349998474121094,53.45000076293945,10440
2015-03-16,53.54999923706055,55.29999923706055,53.54999923706055,55.20000076293945,18300
2015-03-17,55.04999923706055,55.099998474121094,53.79999923706055,53.849998474121094,13240
2015-03-18,54.349998474121094,54.95000076293945,53.599998474121094,54.900001525878906,8560
2015-03-19,55.150001525878906,55.150001525878906,54.150001525878906,54.849998474121094,4960
2015-03-20,55.5,56.79999923706055,55.349998474121094,56.70000076293945,20900
2015-03-23,57.04999923706055,57.45000076293945,56.900001525878906,57.150001525878906,7420
2015-03-24,56.599998474121094,56.599998474121094,56.0,56.099998474121094,6280
2015-03-25,55.95000076293945,56.0,55.349998474121094,55.650001525878906,6880
2015-03-26,55.5,55.5,53.5,53.599998474121094,5520
2015-03-27,53.75,54.5,53.75,54.45000076293945,6380
2015-03-30,54.650001525878906,56.79999923706055,54.650001525878906,56.75,24540
2015-03-31,56.04999923706055,57.099998474121094,54.349998474121094,54.650001525878906,15800
2015-04-01,54.650001525878906,56.20000076293945,54.0,56.099998474121094,13600
2015-04-02,56.0,57.400001525878906,55.70000076293945,56.79999923706055,11860
2015-04-06,57.5,57.5,55.70000076293945,55.900001525878906,7400
2015-04-07,55.5,56.349998474121094,55.0,55.79999923706055,4440
2015-04-08,55.04999923706055,55.45000076293945,54.95000076293945,55.25,5340
2015-04-09,55.0,55.45000076293945,54.150001525878906,55.04999923706055,6000
2015-04-10,55.04999923706055,55.70000076293945,54.900001525878906,55.650001525878906,4120
2015-04-13,54.349998474121094,54.349998474121094,53.099998474121094,53.20000076293945,12500
2015-04-14,53.0,53.099998474121094,52.5,52.849998474121094,7360
2015-04-15,53.0,53.0,51.95000076293945,51.95000076293945,9260
2015-04-16,52.20000076293945,52.45000076293945,51.650001525878906,52.25,28880
2015-04-17,52.25,52.54999923706055,51.900001525878906,51.900001525878906,7880
2015-04-20,52.20000076293945,52.95000076293945,52.0,52.95000076293945,6080
2015-04-21,52.75,53.599998474121094,52.0,53.04999923706055,8320
2015-04-22,53.150001525878906,53.45000076293945,52.70000076293945,52.900001525878906,4680
2015-04-23,53.400001525878906,53.75,53.29999923706055,53.349998474121094,3900
2015-04-24,53.0,53.0,51.900001525878906,51.900001525878906,7200
2015-04-27,51.900001525878906,51.900001525878906,50.29999923706055,50.5,21340
2015-04-28,50.45000076293945,50.849998474121094,49.599998474121094,50.79999923706055,20660
2015-04-29,50.95000076293945,51.650001525878906,50.650001525878906,51.400001525878906,14240
2015-04-30,51.849998474121094,51.849998474121094,50.349998474121094,50.75,11080
2015-05-01,50.75,51.04999923706055,49.95000076293945,50.5,10200
2015-05-04,49.95000076293945,50.45000076293945,49.75,50.349998474121094,13600
2015-05-05,49.79999923706055,49.95000076293945,49.04999923706055,49.599998474121094,22780
2015-05-06,50.099998474121094,51.20000076293945,49.70000076293945,51.0,24660
2015-05-07,51.400001525878906,51.45000076293945,50.20000076293945,50.29999923706055,15280
2015-05-08,50.75,51.29999923706055,50.349998474121094,51.29999923706055,27480
2015-05-11,51.04999923706055,51.099998474121094,50.5,51.099998474121094,19800
2015-05-12,50.79999923706055,52.0,50.70000076293945,51.04999923706055,13040
2015-05-13,51.349998474121094,51.45000076293945,50.04999923706055,51.04999923706055,14960
2015-05-14,51.599998474121094,54.099998474121094,51.5,53.849998474121094,58660
2015-05-15,53.849998474121094,54.0,53.20000076293945,53.650001525878906,7780
2015-05-18,54.20000076293945,55.29999923706055,54.0,54.599998474121094,31900
2015-05-19,54.150001525878906,54.150001525878906,53.04999923706055,53.70000076293945,26040
2015-05-20,53.400001525878906,53.79999923706055,52.75,53.5,10600
2015-05-21,53.599998474121094,54.849998474121094,53.54999923706055,54.04999923706055,19460
2015-05-22,54.70000076293945,54.70000076293945,53.25,53.849998474121094,11500
2015-05-26,53.70000076293945,53.70000076293945,51.45000076293945,51.599998474121094,20520
2015-05-27,50.849998474121094,51.70000076293945,50.400001525878906,50.75,49980
2015-05-28,51.25,51.75,50.5,51.0,5340
2015-05-29,50.650001525878906,50.900001525878906,49.599998474121094,49.900001525878906,49400
2015-06-01,49.849998474121094,51.599998474121094,49.79999923706055,51.54999923706055,12840
2015-06-02,52.0,53.0,51.29999923706055,52.849998474121094,30320
2015-06-03,52.79999923706055,53.900001525878906,52.400001525878906,52.54999923706055,17480
2015-06-04,52.5,54.150001525878906,52.29999923706055,54.0,14720
2015-06-05,54.04999923706055,54.79999923706055,52.95000076293945,52.95000076293945,11600
2015-06-08,53.400001525878906,54.54999923706055,53.400001525878906,54.25,5280
2015-06-09,54.20000076293945,55.25,54.20000076293945,54.849998474121094,14900
2015-06-10,55.0,55.20000076293945,53.04999923706055,53.25,16540
2015-06-11,52.75,53.099998474121094,52.20000076293945,52.400001525878906,8020
2015-06-12,52.5,52.75,52.150001525878906,52.25,5300
2015-06-15,51.900001525878906,51.900001525878906,50.70000076293945,50.70000076293945,14560
2015-06-16,51.099998474121094,51.099998474121094,50.5,50.5,8140
2015-06-17,51.29999923706055,52.150001525878906,50.650001525878906,51.150001525878906,9760
2015-06-18,51.20000076293945,51.75,50.599998474121094,50.75,13580
2015-06-19,50.849998474121094,51.0,50.400001525878906,50.75,5080
2015-06-22,51.04999923706055,52.150001525878906,51.0,51.95000076293945,8020
2015-06-23,52.099998474121094,53.900001525878906,52.04999923706055,53.70000076293945,11780
2015-06-24,53.5,54.5,53.04999923706055,53.29999923706055,13980
2015-06-25,53.650001525878906,54.75,53.349998474121094,54.400001525878906,11980
2015-06-26,56.45000076293945,57.20000076293945,55.5,56.95000076293945,49540
2015-06-29,57.400001525878906,58.75,57.099998474121094,58.400001525878906,88920
2015-06-30,58.0,61.349998474121094,57.20000076293945,61.29999923706055,73340
2015-07-01,59.650001525878906,59.70000076293945,57.349998474121094,58.70000076293945,72860
2015-07-02,57.79999923706055,59.79999923706055,57.25,58.54999923706055,45120
2015-07-06,57.099998474121094,59.70000076293945,57.099998474121094,59.400001525878906,24080
2015-07-07,58.45000076293945,58.599998474121094,57.5,58.20000076293945,16220
2015-07-08,57.5,58.29999923706055,57.04999923706055,57.45000076293945,26160
2015-07-09,58.0,58.150001525878906,57.349998474121094,57.650001525878906,15080
2015-07-10,58.349998474121094,58.349998474121094,56.54999923706055,57.25,42680
2015-07-13,56.79999923706055,57.04999923706055,56.150001525878906,56.849998474121094,24500
2015-07-14,56.75,56.75,56.25,56.400001525878906,14080
2015-07-15,55.900001525878906,56.70000076293945,55.79999923706055,56.45000076293945,16160
2015-07-16,56.599998474121094,57.150001525878906,56.099998474121094,56.150001525878906,12180
2015-07-17,55.79999923706055,55.79999923706055,54.75,55.400001525878906,29260
2015-07-20,54.75,54.75,53.75,53.75,21280
2015-07-21,53.400001525878906,53.900001525878906,52.5,52.54999923706055,35780
2015-07-22,52.20000076293945,52.79999923706055,51.5,51.70000076293945,22020
2015-07-23,52.349998474121094,52.650001525878906,51.70000076293945,52.29999923706055,7580
2015-07-24,51.849998474121094,51.849998474121094,51.150001525878906,51.25,19340
2015-07-27,50.95000076293945,51.29999923706055,50.349998474121094,50.45000076293945,10780
2015-07-28,50.900001525878906,51.75,50.75,51.54999923706055,32440
2015-07-29,51.20000076293945,51.20000076293945,50.150001525878906,50.25,18520
2015-07-30,50.5,50.75,49.75,49.95000076293945,20380
2015-07-31,50.29999923706055,50.349998474121094,49.75,49.849998474121094,13740
2015-08-03,49.5,50.150001525878906,49.25,49.95000076293945,24880
2015-08-04,50.45000076293945,50.54999923706055,49.54999923706055,49.650001525878906,21780
2015-08-05,50.099998474121094,50.400001525878906,49.849998474121094,50.349998474121094,2440
2015-08-06,50.54999923706055,51.099998474121094,50.400001525878906,50.70000076293945,8180
2015-08-07,50.95000076293945,51.400001525878906,50.45000076293945,51.0,11640
2015-08-10,51.20000076293945,52.75,51.20000076293945,52.349998474121094,9660
2015-08-11,51.79999923706055,51.79999923706055,50.5,50.79999923706055,9460
2015-08-12,51.25,51.400001525878906,48.599998474121094,49.349998474121094,32200
2015-08-13,49.54999923706055,50.45000076293945,49.400001525878906,50.400001525878906,12240
2015-08-14,50.20000076293945,50.95000076293945,50.04999923706055,50.5,12500
2015-08-17,50.5,50.75,49.75,50.0,7740
2015-08-18,49.900001525878906,49.900001525878906,49.20000076293945,49.45000076293945,9880
2015-08-19,49.349998474121094,49.5,48.849998474121094,49.25,12520
2015-08-20,48.849998474121094,50.29999923706055,48.849998474121094,50.099998474121094,7440
2015-08-21,50.0,50.0,49.150001525878906,49.45000076293945,6800
2015-08-24,49.20000076293945,50.150001525878906,48.599998474121094,50.0,17640
2015-08-25,51.04999923706055,51.04999923706055,49.099998474121094,49.45000076293945,16240
2015-08-26,49.400001525878906,49.400001525878906,48.75,48.95000076293945,3760
2015-08-27,48.75,49.349998474121094,48.29999923706055,48.54999923706055,11340
2015-08-28,48.650001525878906,48.650001525878906,47.900001525878906,48.099998474121094,11220
2015-08-31,47.650001525878906,48.150001525878906,47.349998474121094,48.150001525878906,16740
2015-09-01,48.29999923706055,48.400001525878906,47.75,47.79999923706055,16180
2015-09-02,47.79999923706055,48.0,47.25,47.45000076293945,4640
2015-09-03,47.349998474121094,47.400001525878906,46.20000076293945,46.20000076293945,18840
2015-09-04,46.54999923706055,46.70000076293945,46.20000076293945,46.599998474121094,2580
2015-09-08,46.29999923706055,47.20000076293945,46.29999923706055,47.0,5180
2015-09-09,47.29999923706055,47.29999923706055,46.75,46.79999923706055,2380
2015-09-10,46.95000076293945,47.45000076293945,46.95000076293945,47.29999923706055,2860
2015-09-11,47.45000076293945,48.29999923706055,46.599998474121094,48.150001525878906,11540
2015-09-14,48.5,49.70000076293945,48.5,49.599998474121094,7400
2015-09-15,49.150001525878906,49.20000076293945,48.75,48.900001525878906,5440
2015-09-16,48.650001525878906,48.79999923706055,47.75,48.25,4920
2015-09-17,48.150001525878906,48.150001525878906,47.650001525878906,47.650001525878906,6500
2015-09-18,48.0,48.29999923706055,47.45000076293945,47.95000076293945,30500
2015-09-21,47.95000076293945,49.150001525878906,47.95000076293945,48.95000076293945,7820
2015-09-22,48.45000076293945,49.0,48.29999923706055,48.79999923706055,11320
2015-09-23,49.5,50.04999923706055,49.5,49.900001525878906,12220
2015-09-24,49.349998474121094,49.95000076293945,49.0,49.0,3580
2015-09-25,49.900001525878906,50.25,49.900001525878906,50.20000076293945,11760
2015-09-28,50.5,50.75,49.400001525878906,49.900001525878906,9400
2015-09-29,49.599998474121094,50.150001525878906,49.54999923706055,49.54999923706055,4420
2015-09-30,49.900001525878906,50.650001525878906,49.04999923706055,50.400001525878906,4780
2015-10-01,50.900001525878906,51.29999923706055,50.70000076293945,50.70000076293945,9120
2015-10-02,50.45000076293945,51.04999923706055,50.099998474121094,50.20000076293945,21600
2015-10-05,50.70000076293945,50.70000076293945,50.0,50.5,3600
2015-10-06,51.04999923706055,51.75,50.95000076293945,51.75,10480
2015-10-07,52.0,52.0,50.650001525878906,50.70000076293945,5520
2015-10-08,51.20000076293945,51.20000076293945,50.150001525878906,50.29999923706055,7380
2015-10-09,50.54999923706055,50.79999923706055,49.75,50.20000076293945,23780
2015-10-12,50.20000076293945,50.25,49.70000076293945,50.150001525878906,4880
2015-10-13,49.900001525878906,51.29999923706055,49.900001525878906,51.099998474121094,16920
2015-10-14,51.0,51.0,50.0,50.099998474121094,3200
2015-10-15,49.95000076293945,50.650001525878906,49.5,49.5,18960
2015-10-16,49.849998474121094,49.900001525878906,48.45000076293945,48.75,22000
2015-10-19,48.150001525878906,48.599998474121094,47.849998474121094,47.95000076293945,7940
2015-10-20,48.04999923706055,48.45000076293945,47.79999923706055,48.29999923706055,5260
2015-10-21,48.400001525878906,48.79999923706055,48.400001525878906,48.75,6420
2015-10-22,48.900001525878906,49.04999923706055,48.25,48.349998474121094,7220
2015-10-23,48.45000076293945,48.45000076293945,47.70000076293945,48.29999923706055,15560
2015-10-26,48.650001525878906,50.099998474121094,48.650001525878906,49.95000076293945,14900
2015-10-27,49.900001525878906,50.599998474121094,49.400001525878906,49.54999923706055,6060
2015-10-28,49.54999923706055,49.70000076293945,48.79999923706055,49.650001525878906,6240
2015-10-29,49.79999923706055,50.25,49.79999923706055,50.25,10060
2015-10-30,50.29999923706055,50.75,50.20000076293945,50.650001525878906,4920
2015-11-02,50.349998474121094,50.349998474121094,49.29999923706055,49.400001525878906,3680
2015-11-03,49.5,50.04999923706055,49.5,50.0,5320
2015-11-04,49.900001525878906,51.20000076293945,49.349998474121094,50.95000076293945,7280
2015-11-05,50.54999923706055,50.900001525878906,50.20000076293945,50.5,5100
2015-11-06,50.150001525878906,50.75,50.0,50.54999923706055,3900
2015-11-09,50.25,50.25,48.75,48.79999923706055,7000
2015-11-10,48.75,48.75,47.650001525878906,48.150001525878906,20340
2015-11-11,48.150001525878906,48.20000076293945,47.54999923706055,48.150001525878906,4580
2015-11-12,47.900001525878906,48.29999923706055,47.75,48.25,960
2015-11-13,48.0,48.0,47.54999923706055,48.0,6120
2015-11-16,47.79999923706055,48.150001525878906,47.70000076293945,47.79999923706055,2720
2015-11-17,47.650001525878906,47.650001525878906,46.849998474121094,47.04999923706055,14420
2015-11-18,47.04999923706055,47.20000076293945,46.75,47.150001525878906,8680
2015-11-19,47.25,47.75,47.20000076293945,47.54999923706055,5600
2015-11-20,47.650001525878906,47.79999923706055,47.04999923706055,47.04999923706055,6480
2015-11-23,47.099998474121094,48.25,47.099998474121094,48.150001525878906,5980
2015-11-24,47.95000076293945,48.099998474121094,47.25,47.349998474121094,2120
2015-11-25,47.5,47.5,47.29999923706055,47.29999923706055,980
2015-11-27,47.349998474121094,47.349998474121094,46.45000076293945,46.5,7120
2015-11-30,46.650001525878906,47.099998474121094,46.599998474121094,46.599998474121094,1860
2015-12-01,46.5,46.75,46.04999923706055,46.099998474121094,5400
2015-12-02,45.95000076293945,46.04999923706055,45.54999923706055,45.70000076293945,11060
2015-12-03,45.79999923706055,47.650001525878906,45.650001525878906,46.75,9560
2015-12-04,46.849998474121094,47.150001525878906,46.75,47.0,3900
2015-12-07,47.400001525878906,47.75,46.79999923706055,47.0,8760
2015-12-08,46.650001525878906,46.849998474121094,46.400001525878906,46.849998474121094,3720
2015-12-09,47.0,47.70000076293945,47.0,47.400001525878906,6820
2015-12-10,47.04999923706055,48.20000076293945,47.04999923706055,47.95000076293945,10020
2015-12-11,47.849998474121094,47.849998474121094,47.150001525878906,47.5,5260
2015-12-14,47.25,47.900001525878906,47.25,47.849998474121094,3700
2015-12-15,47.400001525878906,48.20000076293945,47.25,47.599998474121094,4640
2015-12-16,47.70000076293945,47.70000076293945,47.0,47.150001525878906,1220
2015-12-17,46.599998474121094,47.150001525878906,45.900001525878906,47.0,5240
2015-12-18,46.849998474121094,48.25,46.849998474121094,47.25,9880
2015-12-21,47.5,47.5,46.5,46.70000076293945,2800
2015-12-22,46.849998474121094,46.849998474121094,46.0,46.150001525878906,6160
2015-12-23,46.25,46.25,45.75,45.75,5160
2015-12-24,45.900001525878906,46.04999923706055,45.54999923706055,45.599998474121094,2400
2015-12-28,45.70000076293945,46.04999923706055,45.45000076293945,45.45000076293945,5160
2015-12-29,45.900001525878906,46.349998474121094,45.45000076293945,46.349998474121094,22720
2015-12-30,46.29999923706055,46.5,45.650001525878906,45.70000076293945,4960
2015-12-31,45.75,45.900001525878906,45.599998474121094,45.70000076293945,4580
2016-01-04,45.70000076293945,45.70000076293945,44.45000076293945,44.75,14360
2016-01-05,44.849998474121094,45.150001525878906,44.70000076293945,44.70000076293945,4540
2016-01-06,44.70000076293945,45.25,44.5,44.95000076293945,6220
2016-01-07,44.650001525878906,45.5,44.400001525878906,45.400001525878906,7400
2016-01-08,45.79999923706055,46.400001525878906,45.650001525878906,46.150001525878906,17380
2016-01-11,46.099998474121094,46.349998474121094,45.20000076293945,45.349998474121094,8220
2016-01-12,45.29999923706055,46.54999923706055,44.900001525878906,46.25,16640
2016-01-13,46.25,46.650001525878906,46.0,46.099998474121094,11160
2016-01-14,45.650001525878906,45.650001525878906,45.25,45.29999923706055,2820
2016-01-15,45.29999923706055,45.75,44.95000076293945,45.599998474121094,6080
2016-01-19,46.0,46.04999923706055,45.400001525878906,45.54999923706055,2160
2016-01-20,45.45000076293945,45.75,45.25,45.349998474121094,2840
2016-01-21,45.5,45.75,45.5,45.54999923706055,2180
2016-01-22,45.849998474121094,46.150001525878906,45.79999923706055,45.849998474121094,2300
2016-01-25,46.0,46.400001525878906,45.849998474121094,46.25,6800
2016-01-26,46.25,47.04999923706055,46.25,46.650001525878906,6620
2016-01-27,46.5,46.650001525878906,45.75,46.150001525878906,9840
2016-01-28,45.849998474121094,45.849998474121094,45.5,45.54999923706055,4720
2016-01-29,45.599998474121094,46.150001525878906,45.599998474121094,46.150001525878906,5300
2016-02-01,45.75,45.95000076293945,45.5,45.900001525878906,1080
2016-02-02,45.849998474121094,46.400001525878906,45.75,45.849998474121094,12560
2016-02-03,45.650001525878906,46.099998474121094,45.650001525878906,46.0,2840
2016-02-04,46.29999923706055,46.29999923706055,45.45000076293945,45.5,7200
2016-02-05,45.45000076293945,45.45000076293945,44.75,44.79999923706055,14920
2016-02-08,44.650001525878906,44.95000076293945,44.04999923706055,44.20000076293945,13360
2016-02-09,44.099998474121094,44.25,43.70000076293945,43.95000076293945,7080
2016-02-10,44.04999923706055,44.5,44.0,44.25,7520
2016-02-11,44.54999923706055,44.79999923706055,44.099998474121094,44.25,7660
2016-02-12,44.349998474121094,44.45000076293945,44.0,44.25,3040
2016-02-16,44.349998474121094,44.70000076293945,43.5,44.5,4700
2016-02-17,44.75,45.25,44.75,45.04999923706055,840
2016-02-18,45.0,45.0,44.75,44.79999923706055,2540
2016-02-19,44.849998474121094,45.0,44.599998474121094,44.70000076293945,13580
2016-02-22,44.70000076293945,44.75,44.400001525878906,44.400001525878906,4560
2016-02-23,44.349998474121094,44.45000076293945,43.650001525878906,43.849998474121094,4580
2016-02-24,43.75,43.849998474121094,43.0,43.45000076293945,15840
2016-02-25,43.650001525878906,43.75,43.25,43.349998474121094,10280
2016-02-26,43.599998474121094,43.75,43.20000076293945,43.29999923706055,5780
2016-02-29,43.45000076293945,43.54999923706055,43.150001525878906,43.349998474121094,4220
2016-03-01,43.25,43.25,42.70000076293945,42.79999923706055,5860
2016-03-02,43.0,43.099998474121094,42.45000076293945,43.04999923706055,11880
2016-03-03,43.5,43.95000076293945,43.20000076293945,43.79999923706055,36180
2016-03-04,44.25,44.25,43.5,44.04999923706055,23560
2016-03-07,44.349998474121094,44.650001525878906,44.04999923706055,44.099998474121094,10560
2016-03-08,43.900001525878906,44.45000076293945,43.650001525878906,44.400001525878906,32800
2016-03-09,44.349998474121094,44.650001525878906,44.04999923706055,44.599998474121094,5680
2016-03-10,44.5,45.400001525878906,44.5,45.349998474121094,6520
2016-03-11,45.5,45.54999923706055,45.0,45.45000076293945,8340
2016-03-14,45.400001525878906,45.75,45.150001525878906,45.650001525878906,13260
2016-03-15,45.45000076293945,45.599998474121094,45.099998474121094,45.599998474121094,2580
2016-03-16,45.45000076293945,45.45000076293945,44.95000076293945,45.099998474121094,6260
2016-03-17,45.099998474121094,45.349998474121094,44.099998474121094,44.20000076293945,5960
2016-03-18,44.150001525878906,44.400001525878906,43.849998474121094,44.349998474121094,10600
2016-03-21,44.5,45.0,44.349998474121094,44.5,9080
2016-03-22,44.5,44.75,44.45000076293945,44.599998474121094,3320
2016-03-23,44.5,44.5,44.20000076293945,44.349998474121094,5340
2016-03-24,44.150001525878906,44.29999923706055,43.849998474121094,44.29999923706055,5900
2016-03-28,44.54999923706055,45.349998474121094,44.54999923706055,44.849998474121094,11280
2016-03-29,45.0,45.400001525878906,44.79999923706055,45.349998474121094,5640
2016-03-30,45.349998474121094,45.349998474121094,44.25,44.25,7840
2016-03-31,44.29999923706055,45.099998474121094,43.5,45.0,27340
2016-04-01,44.650001525878906,45.150001525878906,44.650001525878906,45.150001525878906,3440
2016-04-04,45.150001525878906,45.20000076293945,44.79999923706055,45.0,3440
2016-04-05,44.900001525878906,45.150001525878906,44.849998474121094,45.04999923706055,3340
2016-04-06,44.599998474121094,44.599998474121094,44.0,44.099998474121094,9680
2016-04-07,43.900001525878906,43.900001525878906,43.599998474121094,43.75,7520
2016-04-08,43.79999923706055,43.900001525878906,43.70000076293945,43.849998474121094,1780
2016-04-11,43.400001525878906,43.400001525878906,42.599998474121094,42.70000076293945,14040
2016-04-12,42.900001525878906,43.5,42.900001525878906,43.0,10800
2016-04-13,43.349998474121094,44.25,43.349998474121094,43.95000076293945,12020
2016-04-14,43.900001525878906,43.900001525878906,43.349998474121094,43.75,4860
2016-04-15,43.70000076293945,44.150001525878906,43.5,43.95000076293945,2440
2016-04-18,44.25,45.25,44.099998474121094,45.25,28280
2016-04-19,45.79999923706055,46.349998474121094,45.25,46.25,19600
2016-04-20,46.54999923706055,47.95000076293945,46.25,47.95000076293945,15320
2016-04-21,47.95000076293945,47.95000076293945,46.54999923706055,46.75,16260
2016-04-22,45.79999923706055,46.150001525878906,44.349998474121094,44.45000076293945,29420
2016-04-25,44.0,45.400001525878906,44.0,44.900001525878906,8700
2016-04-26,45.150001525878906,45.70000076293945,44.599998474121094,45.650001525878906,12340
2016-04-27,45.54999923706055,45.599998474121094,45.04999923706055,45.45000076293945,6440
2016-04-28,46.150001525878906,46.54999923706055,45.5,45.599998474121094,24740
2016-04-29,45.849998474121094,46.04999923706055,45.400001525878906,45.95000076293945,14880
2016-05-02,45.95000076293945,45.95000076293945,45.29999923706055,45.79999923706055,9780
2016-05-03,45.650001525878906,46.099998474121094,44.0,44.25,40680
2016-05-04,44.150001525878906,44.650001525878906,44.150001525878906,44.20000076293945,9140
2016-05-05,44.29999923706055,44.29999923706055,43.349998474121094,43.5,25520
2016-05-06,43.54999923706055,44.0,43.5,43.70000076293945,14820
2016-05-09,43.599998474121094,43.599998474121094,42.849998474121094,42.95000076293945,20740
2016-05-10,42.79999923706055,43.599998474121094,42.79999923706055,43.45000076293945,18300
2016-05-11,43.5,43.650001525878906,43.0,43.20000076293945,22800
2016-05-12,43.5,43.75,43.349998474121094,43.75,28240
2016-05-13,43.5,44.25,43.5,44.0,18560
2016-05-16,44.099998474121094,44.099998474121094,43.400001525878906,43.95000076293945,13060
2016-05-17,44.20000076293945,44.70000076293945,44.20000076293945,44.54999923706055,11440
2016-05-18,44.29999923706055,44.75,44.25,44.29999923706055,9520
2016-05-19,43.95000076293945,43.95000076293945,43.20000076293945,43.70000076293945,16000
2016-05-20,43.849998474121094,44.099998474121094,43.349998474121094,43.650001525878906,3700
2016-05-23,43.25,43.650001525878906,43.25,43.349998474121094,5460
2016-05-24,43.04999923706055,43.70000076293945,43.0,43.54999923706055,7580
2016-05-25,43.599998474121094,43.650001525878906,43.25,43.599998474121094,5040
2016-05-26,44.0,44.849998474121094,43.5,44.79999923706055,35000
2016-05-27,44.70000076293945,44.95000076293945,44.5,44.650001525878906,8600
2016-05-31,44.54999923706055,44.599998474121094,43.5,43.650001525878906,20720
2016-06-01,43.599998474121094,44.29999923706055,43.599998474121094,44.150001525878906,12000
2016-06-02,44.29999923706055,45.25,44.25,45.04999923706055,29940
2016-06-03,45.20000076293945,46.04999923706055,44.95000076293945,46.04999923706055,57880
2016-06-06,46.650001525878906,47.5,46.599998474121094,47.099998474121094,36100
2016-06-07,47.0,47.400001525878906,46.599998474121094,47.29999923706055,23300
2016-06-08,47.349998474121094,48.349998474121094,47.349998474121094,47.95000076293945,48440
2016-06-09,47.54999923706055,47.70000076293945,46.900001525878906,47.349998474121094,35760
2016-06-10,47.150001525878906,47.45000076293945,46.04999923706055,46.20000076293945,28920
2016-06-13,46.599998474121094,46.849998474121094,45.95000076293945,46.04999923706055,16680
2016-06-14,45.95000076293945,46.099998474121094,45.20000076293945,45.79999923706055,17640
2016-06-15,45.75,45.75,44.79999923706055,45.04999923706055,23400
2016-06-16,45.0,45.0,44.400001525878906,44.599998474121094,22640
2016-06-17,44.95000076293945,45.349998474121094,44.54999923706055,45.29999923706055,18480
2016-06-20,45.04999923706055,45.25,44.79999923706055,44.95000076293945,18420
2016-06-21,44.45000076293945,44.45000076293945,43.5,43.70000076293945,46400
2016-06-22,43.849998474121094,43.95000076293945,43.5,43.54999923706055,20060
2016-06-23,43.5,43.54999923706055,42.95000076293945,43.04999923706055,24020
2016-06-24,42.5,42.95000076293945,42.150001525878906,42.900001525878906,36560
2016-06-27,42.79999923706055,43.20000076293945,42.0,42.150001525878906,75960
2016-06-28,42.849998474121094,42.849998474121094,42.0,42.04999923706055,21600
2016-06-29,42.25,42.25,41.150001525878906,41.25,53640
2016-06-30,41.400001525878906,41.75,40.5,41.25,66260
2016-07-01,40.75,40.75,39.79999923706055,39.900001525878906,95000
2016-07-05,40.400001525878906,40.400001525878906,38.650001525878906,40.150001525878906,78900
2016-07-06,39.75,39.79999923706055,39.150001525878906,39.75,44520
2016-07-07,40.599998474121094,40.650001525878906,39.5,39.54999923706055,247620
2016-07-08,39.849998474121094,40.75,39.849998474121094,40.54999923706055,74760
2016-07-11,40.849998474121094,41.0,39.599998474121094,39.95000076293945,91240
2016-07-12,40.0,40.650001525878906,39.599998474121094,40.599998474121094,56860
2016-07-13,41.0,41.70000076293945,40.79999923706055,40.900001525878906,36200
2016-07-14,41.45000076293945,41.45000076293945,40.29999923706055,40.75,33420
2016-07-15,40.79999923706055,40.849998474121094,40.150001525878906,40.29999923706055,26560
2016-07-18,40.400001525878906,40.5,39.79999923706055,40.400001525878906,37360
2016-07-19,40.099998474121094,40.099998474121094,39.349998474121094,39.650001525878906,36760
2016-07-20,39.54999923706055,39.650001525878906,38.54999923706055,39.04999923706055,88220
2016-07-21,39.25,39.54999923706055,38.75,39.400001525878906,43660
2016-07-22,39.20000076293945,40.20000076293945,38.599998474121094,40.099998474121094,38220
2016-07-25,40.54999923706055,40.75,39.849998474121094,40.54999923706055,76820
2016-07-26,40.20000076293945,40.5,39.54999923706055,39.70000076293945,18760
2016-07-27,39.95000076293945,39.95000076293945,39.45000076293945,39.5,18780
2016-07-28,39.75,39.75,38.95000076293945,39.150001525878906,52080
2016-07-29,39.0,39.150001525878906,38.650001525878906,39.0,24700
2016-08-01,39.25,39.45000076293945,38.75,38.79999923706055,93560
2016-08-02,39.04999923706055,39.20000076293945,38.20000076293945,38.5,52100
2016-08-03,38.70000076293945,39.45000076293945,38.5,39.099998474121094,20660
2016-08-04,39.400001525878906,39.5,38.75,38.79999923706055,17960
2016-08-05,38.79999923706055,39.5,38.54999923706055,39.25,15520
2016-08-08,39.25,39.349998474121094,38.650001525878906,39.20000076293945,56320
2016-08-09,38.95000076293945,39.25,38.79999923706055,39.0,36880
2016-08-10,38.900001525878906,39.650001525878906,38.849998474121094,39.25,38380
2016-08-11,39.349998474121094,39.349998474121094,38.849998474121094,39.04999923706055,47700
2016-08-12,38.95000076293945,39.25,37.95000076293945,39.25,57400
2016-08-15,39.45000076293945,39.599998474121094,38.70000076293945,38.79999923706055,39380
2016-08-16,38.70000076293945,39.150001525878906,38.400001525878906,39.0,24140
2016-08-17,38.95000076293945,39.25,38.54999923706055,39.04999923706055,36900
2016-08-18,39.0,39.349998474121094,38.79999923706055,39.349998474121094,25700
2016-08-19,39.20000076293945,39.75,38.900001525878906,39.349998474121094,47480
2016-08-22,39.04999923706055,39.29999923706055,38.75,38.95000076293945,35160
2016-08-23,38.650001525878906,38.75,38.29999923706055,38.349998474121094,44800
2016-08-24,38.150001525878906,38.25,38.0,38.099998474121094,19680
2016-08-25,38.20000076293945,38.20000076293945,37.849998474121094,37.849998474121094,37820
2016-08-26,37.95000076293945,37.95000076293945,36.5,36.54999923706055,216020
2016-08-29,36.29999923706055,36.45000076293945,35.75,35.75,84360
2016-08-30,36.0,36.150001525878906,35.29999923706055,35.349998474121094,43120
2016-08-31,35.349998474121094,35.70000076293945,35.0,35.25,61460
2016-09-01,35.599998474121094,35.849998474121094,35.29999923706055,35.650001525878906,76660
2016-09-02,36.04999923706055,36.150001525878906,35.75,36.0,48380
2016-09-06,35.75,36.20000076293945,35.599998474121094,35.75,28520
2016-09-07,35.900001525878906,36.29999923706055,35.900001525878906,36.0,63440
2016-09-08,36.20000076293945,36.45000076293945,35.75,36.400001525878906,64940
2016-09-09,36.150001525878906,36.25,35.79999923706055,36.150001525878906,20980
2016-09-12,35.95000076293945,36.70000076293945,35.95000076293945,36.5,37820
2016-09-13,36.25,36.25,35.75,35.849998474121094,25100
2016-09-14,35.75,36.20000076293945,35.400001525878906,36.150001525878906,26900
2016-09-15,36.150001525878906,36.5,35.900001525878906,36.0,20680
2016-09-16,35.79999923706055,36.29999923706055,35.650001525878906,36.150001525878906,20500
2016-09-19,36.25,36.349998474121094,35.70000076293945,36.099998474121094,43220
2016-09-20,36.04999923706055,36.45000076293945,36.0,36.150001525878906,54000
2016-09-21,36.04999923706055,36.400001525878906,35.900001525878906,36.150001525878906,14620
2016-09-22,36.45000076293945,36.54999923706055,36.099998474121094,36.20000076293945,6880
2016-09-23,36.349998474121094,36.45000076293945,36.0,36.099998474121094,13080
2016-09-26,36.20000076293945,36.20000076293945,35.54999923706055,35.599998474121094,15520
2016-09-27,35.70000076293945,36.04999923706055,35.349998474121094,36.0,21940
2016-09-28,36.25,36.25,35.849998474121094,36.04999923706055,8920
2016-09-29,36.25,36.25,35.650001525878906,35.75,7660
2016-09-30,35.70000076293945,35.95000076293945,35.150001525878906,35.95000076293945,25980
2016-10-03,35.849998474121094,35.849998474121094,35.20000076293945,35.45000076293945,22860
2016-10-04,35.400001525878906,35.599998474121094,35.20000076293945,35.400001525878906,22720
2016-10-05,35.400001525878906,36.25,35.150001525878906,36.20000076293945,32300
2016-10-06,36.25,36.45000076293945,35.25,35.5,31200
2016-10-07,35.599998474121094,35.79999923706055,35.29999923706055,35.29999923706055,20240
2016-10-10,35.650001525878906,35.95000076293945,35.5,35.95000076293945,24600
2016-10-11,35.95000076293945,36.150001525878906,35.599998474121094,35.95000076293945,14880
2016-10-12,35.900001525878906,36.5,35.29999923706055,35.349998474121094,50560
2016-10-13,35.599998474121094,36.900001525878906,35.599998474121094,36.849998474121094,72940
2016-10-14,37.04999923706055,37.54999923706055,36.95000076293945,37.099998474121094,59640
2016-10-17,37.29999923706055,37.349998474121094,36.79999923706055,37.349998474121094,24360
2016-10-18,37.04999923706055,37.5,37.0,37.20000076293945,75460
2016-10-19,36.95000076293945,37.349998474121094,36.650001525878906,37.349998474121094,16580
2016-10-20,37.400001525878906,37.400001525878906,36.95000076293945,37.0,16720
2016-10-21,36.849998474121094,37.0,36.75,36.849998474121094,16660
2016-10-24,36.849998474121094,36.849998474121094,35.849998474121094,36.04999923706055,38020
2016-10-25,36.0,36.349998474121094,35.849998474121094,36.25,15640
2016-10-26,36.349998474121094,36.79999923706055,36.099998474121094,36.650001525878906,18520
2016-10-27,36.75,37.150001525878906,36.599998474121094,36.900001525878906,43900
2016-10-28,36.70000076293945,36.79999923706055,36.29999923706055,36.5,24860
2016-10-31,36.5,36.79999923706055,36.45000076293945,36.70000076293945,102060
2016-11-01,36.70000076293945,36.900001525878906,36.400001525878906,36.650001525878906,55380
2016-11-02,36.75,36.95000076293945,36.45000076293945,36.79999923706055,26260
2016-11-03,36.70000076293945,36.79999923706055,36.25,36.650001525878906,23440
2016-11-04,36.400001525878906,36.650001525878906,36.349998474121094,36.599998474121094,18220
2016-11-07,36.54999923706055,36.54999923706055,36.0,36.400001525878906,27720
2016-11-08,36.349998474121094,37.0,36.349998474121094,36.70000076293945,28140
2016-11-09,36.5,36.75,35.900001525878906,36.20000076293945,36060
2016-11-10,36.25,36.400001525878906,35.650001525878906,35.849998474121094,41240
2016-11-11,35.95000076293945,36.0,35.650001525878906,35.849998474121094,19160
2016-11-14,35.54999923706055,35.54999923706055,35.04999923706055,35.099998474121094,59820
2016-11-15,35.25,35.650001525878906,35.20000076293945,35.599998474121094,21080
2016-11-16,35.45000076293945,35.650001525878906,35.20000076293945,35.20000076293945,23360
2016-11-17,35.29999923706055,35.79999923706055,35.20000076293945,35.75,35200
2016-11-18,35.599998474121094,36.099998474121094,35.45000076293945,35.900001525878906,20460
2016-11-21,36.099998474121094,36.25,35.79999923706055,36.099998474121094,47440
2016-11-22,36.0,36.25,36.0,36.25,8360
2016-11-23,35.95000076293945,35.95000076293945,35.5,35.849998474121094,11500
2016-11-25,35.75,36.0,35.650001525878906,35.650001525878906,7760
2016-11-28,35.5,35.599998474121094,35.20000076293945,35.349998474121094,28080
2016-11-29,35.25,35.25,34.599998474121094,34.650001525878906,79840
2016-11-30,34.54999923706055,35.04999923706055,34.25,34.25,61460
2016-12-01,34.25,34.25,33.54999923706055,33.650001525878906,63180
2016-12-02,33.95000076293945,34.29999923706055,33.70000076293945,34.29999923706055,24840
2016-12-05,34.400001525878906,34.599998474121094,34.150001525878906,34.45000076293945,27620
2016-12-06,34.400001525878906,34.79999923706055,34.29999923706055,34.349998474121094,22620
2016-12-07,34.25,34.29999923706055,33.75,33.900001525878906,29180
2016-12-08,34.20000076293945,34.400001525878906,33.95000076293945,34.400001525878906,20440
2016-12-09,34.25,34.95000076293945,34.04999923706055,34.75,20940
2016-12-12,34.5,35.0,34.400001525878906,34.95000076293945,19020
2016-12-13,35.0,35.25,34.900001525878906,35.0,19520
2016-12-14,34.849998474121094,35.099998474121094,34.79999923706055,35.04999923706055,6600
2016-12-15,34.75,34.900001525878906,34.29999923706055,34.349998474121094,19680
2016-12-16,34.400001525878906,34.599998474121094,34.25,34.54999923706055,16080
2016-12-19,34.79999923706055,34.79999923706055,34.150001525878906,34.45000076293945,14580
2016-12-20,34.150001525878906,34.5,33.95000076293945,34.099998474121094,9300
2016-12-21,34.0,34.150001525878906,33.900001525878906,33.900001525878906,18460
2016-12-22,33.95000076293945,33.95000076293945,33.599998474121094,33.75,30220
2016-12-23,33.599998474121094,33.70000076293945,33.45000076293945,33.54999923706055,28760
2016-12-27,33.79999923706055,34.599998474121094,33.75,34.400001525878906,18960
2016-12-28,34.349998474121094,34.54999923706055,33.900001525878906,34.0,26960
2016-12-29,34.349998474121094,34.45000076293945,34.150001525878906,34.20000076293945,19200
2016-12-30,34.25,34.5,34.20000076293945,34.400001525878906,26400
2017-01-03,34.54999923706055,34.70000076293945,34.20000076293945,34.29999923706055,15400
2017-01-04,34.29999923706055,35.0,34.20000076293945,34.900001525878906,20320
2017-01-05,35.0,35.54999923706055,35.0,35.400001525878906,109160
2017-01-06,35.5,35.650001525878906,35.349998474121094,35.5,35580
2017-01-09,35.75,35.95000076293945,35.349998474121094,35.900001525878906,26140
2017-01-10,35.75,35.900001525878906,35.54999923706055,35.849998474121094,18000
2017-01-11,35.70000076293945,35.75,34.79999923706055,35.29999923706055,30760
2017-01-12,35.400001525878906,36.0,35.29999923706055,35.849998474121094,22400
2017-01-13,35.70000076293945,36.04999923706055,35.400001525878906,35.95000076293945,22940
2017-01-17,36.5,36.849998474121094,36.29999923706055,36.79999923706055,93420
2017-01-18,36.79999923706055,36.79999923706055,36.29999923706055,36.400001525878906,23560
2017-01-19,36.20000076293945,36.25,35.900001525878906,36.0,24020
2017-01-20,36.099998474121094,36.400001525878906,36.0,36.400001525878906,53120
2017-01-23,36.349998474121094,36.599998474121094,36.20000076293945,36.599998474121094,58680
2017-01-24,36.45000076293945,36.45000076293945,36.099998474121094,36.20000076293945,18080
2017-01-25,35.95000076293945,36.20000076293945,35.75,35.95000076293945,24600
2017-01-26,35.95000076293945,36.25,35.54999923706055,35.95000076293945,15100
2017-01-27,35.79999923706055,35.95000076293945,35.45000076293945,35.54999923706055,21480
2017-01-30,35.5,35.5,35.04999923706055,35.04999923706055,41820
2017-01-31,35.099998474121094,35.45000076293945,35.04999923706055,35.45000076293945,35260
2017-02-01,35.349998474121094,36.45000076293945,35.25,36.45000076293945,51660
2017-02-02,36.400001525878906,36.599998474121094,36.150001525878906,36.400001525878906,20140
2017-02-03,36.29999923706055,36.45000076293945,35.95000076293945,36.0,12280
2017-02-06,36.0,36.29999923706055,35.5,35.599998474121094,15540
2017-02-07,35.650001525878906,36.0,35.29999923706055,36.0,14840
2017-02-08,36.0,36.150001525878906,35.70000076293945,36.0,11920
2017-02-09,36.04999923706055,36.900001525878906,36.0,36.79999923706055,20920
2017-02-10,37.04999923706055,37.5,36.849998474121094,37.5,59420
2017-02-13,37.25,37.95000076293945,37.150001525878906,37.70000076293945,40320
2017-02-14,37.599998474121094,37.650001525878906,37.349998474121094,37.599998474121094,34420
2017-02-15,37.400001525878906,37.900001525878906,37.349998474121094,37.900001525878906,41100
2017-02-16,38.0,38.54999923706055,37.25,37.25,74240
2017-02-17,37.349998474121094,37.5,37.0,37.150001525878906,42780
2017-02-21,37.45000076293945,37.45000076293945,36.599998474121094,36.75,41360
2017-02-22,36.849998474121094,37.20000076293945,36.79999923706055,37.150001525878906,12720
2017-02-23,37.20000076293945,37.20000076293945,36.79999923706055,36.95000076293945,14400
2017-02-24,36.95000076293945,36.95000076293945,36.400001525878906,36.5,44020
2017-02-27,36.70000076293945,36.70000076293945,35.79999923706055,35.900001525878906,98180
2017-02-28,36.20000076293945,37.04999923706055,36.099998474121094,36.29999923706055,28000
2017-03-01,36.349998474121094,37.25,36.349998474121094,37.150001525878906,26040
2017-03-02,37.0,37.20000076293945,36.70000076293945,36.79999923706055,16180
2017-03-03,36.79999923706055,37.099998474121094,36.599998474121094,36.79999923706055,11580
2017-03-06,37.25,37.54999923706055,37.099998474121094,37.349998474121094,20760
2017-03-07,37.150001525878906,37.25,36.650001525878906,37.20000076293945,20200
2017-03-08,37.0,37.0,36.400001525878906,36.400001525878906,20020
2017-03-09,36.150001525878906,36.650001525878906,36.099998474121094,36.29999923706055,11480
2017-03-10,36.04999923706055,36.349998474121094,35.849998474121094,36.0,26520
2017-03-13,35.75,35.75,35.099998474121094,35.099998474121094,120200
2017-03-14,35.099998474121094,35.349998474121094,35.0,35.099998474121094,37660
2017-03-15,35.400001525878906,35.54999923706055,35.29999923706055,35.54999923706055,18260
2017-03-16,35.75,35.75,35.5,35.5,17380
2017-03-17,35.54999923706055,35.650001525878906,35.29999923706055,35.54999923706055,13520
2017-03-20,35.75,35.75,35.04999923706055,35.04999923706055,15660
2017-03-21,35.150001525878906,35.150001525878906,34.70000076293945,34.95000076293945,65080
2017-03-22,34.79999923706055,34.95000076293945,34.5,34.54999923706055,37160
2017-03-23,34.45000076293945,34.70000076293945,34.45000076293945,34.5,18560
2017-03-24,34.70000076293945,34.79999923706055,34.599998474121094,34.70000076293945,8820
2017-03-27,34.650001525878906,34.650001525878906,34.25,34.349998474121094,15800
2017-03-28,34.54999923706055,34.650001525878906,34.45000076293945,34.5,20320
2017-03-29,34.650001525878906,34.70000076293945,34.45000076293945,34.650001525878906,13000
2017-03-30,34.650001525878906,34.650001525878906,34.25,34.29999923706055,11420
2017-03-31,34.5,35.0,34.0,34.70000076293945,35960
2017-04-03,34.95000076293945,35.20000076293945,34.650001525878906,34.650001525878906,27920
2017-04-04,34.79999923706055,34.95000076293945,34.70000076293945,34.70000076293945,12380
2017-04-05,34.849998474121094,34.95000076293945,34.70000076293945,34.75,20060
2017-04-06,34.849998474121094,34.849998474121094,34.349998474121094,34.400001525878906,14780
2017-04-07,34.5,34.5,34.099998474121094,34.400001525878906,16180
2017-04-10,34.400001525878906,34.75,34.400001525878906,34.650001525878906,7200
2017-04-11,34.79999923706055,35.25,34.45000076293945,35.150001525878906,21560
2017-04-12,35.04999923706055,35.349998474121094,35.04999923706055,35.20000076293945,11460
2017-04-13,35.099998474121094,35.25,34.79999923706055,34.849998474121094,8260
2017-04-17,34.900001525878906,34.900001525878906,34.25,34.349998474121094,28500
2017-04-18,34.29999923706055,34.45000076293945,34.099998474121094,34.400001525878906,31780
2017-04-19,34.400001525878906,34.650001525878906,34.099998474121094,34.349998474121094,15880
2017-04-20,34.400001525878906,34.45000076293945,33.29999923706055,33.400001525878906,94280
2017-04-21,33.29999923706055,33.599998474121094,33.0,33.400001525878906,60160
2017-04-24,33.54999923706055,33.54999923706055,33.099998474121094,33.20000076293945,28100
2017-04-25,33.150001525878906,33.900001525878906,33.0,33.75,65220
2017-04-26,33.70000076293945,34.099998474121094,33.5,33.5,38020
2017-04-27,33.75,34.099998474121094,33.599998474121094,34.04999923706055,29380
2017-04-28,34.0,34.20000076293945,33.900001525878906,34.0,16700
2017-05-01,34.79999923706055,35.79999923706055,34.75,35.599998474121094,63940
2017-05-02,35.849998474121094,36.04999923706055,35.349998474121094,35.75,88180
2017-05-03,35.599998474121094,35.75,35.20000076293945,35.599998474121094,14260
2017-05-04,35.400001525878906,35.400001525878906,34.349998474121094,34.400001525878906,33500
2017-05-05,34.650001525878906,34.95000076293945,34.650001525878906,34.79999923706055,20180
2017-05-08,34.650001525878906,34.650001525878906,34.25,34.29999923706055,21720
2017-05-09,34.25,34.25,33.900001525878906,34.099998474121094,165940
2017-05-10,34.29999923706055,34.5,33.70000076293945,34.25,105280
2017-05-11,34.25,34.349998474121094,33.95000076293945,34.25,17300
2017-05-12,34.29999923706055,34.349998474121094,34.04999923706055,34.20000076293945,11240
2017-05-15,34.0,34.0,33.45000076293945,33.650001525878906,43740
2017-05-16,33.400001525878906,33.70000076293945,33.400001525878906,33.650001525878906,27740
2017-05-17,33.75,34.099998474121094,33.75,33.95000076293945,21700
2017-05-18,33.70000076293945,33.849998474121094,33.45000076293945,33.79999923706055,26040
2017-05-19,33.95000076293945,34.5,33.95000076293945,34.45000076293945,33620
2017-05-22,34.5,34.849998474121094,34.29999923706055,34.45000076293945,28760
2017-05-23,34.400001525878906,34.45000076293945,34.0,34.25,32640
2017-05-24,34.349998474121094,34.349998474121094,33.95000076293945,34.25,17200
2017-05-25,34.25,34.45000076293945,34.099998474121094,34.150001525878906,23000
2017-05-26,34.150001525878906,34.599998474121094,34.04999923706055,34.599998474121094,15760
2017-05-30,34.349998474121094,34.349998474121094,33.79999923706055,34.099998474121094,27520
2017-05-31,34.099998474121094,34.349998474121094,33.95000076293945,34.0,19960
2017-06-01,34.099998474121094,34.099998474121094,33.45000076293945,33.900001525878906,25540
2017-06-02,33.849998474121094,34.20000076293945,33.849998474121094,33.95000076293945,9680
2017-06-05,34.04999923706055,34.04999923706055,33.75,33.849998474121094,5160
2017-06-06,34.20000076293945,34.599998474121094,34.20000076293945,34.29999923706055,20340
2017-06-07,34.54999923706055,35.150001525878906,34.54999923706055,34.95000076293945,39220
2017-06-08,35.150001525878906,35.70000076293945,35.04999923706055,35.04999923706055,54940
2017-06-09,34.95000076293945,35.54999923706055,34.95000076293945,35.0,61420
2017-06-12,34.75,34.75,34.099998474121094,34.29999923706055,32580
2017-06-13,34.70000076293945,35.099998474121094,34.45000076293945,34.95000076293945,14880
2017-06-14,35.0,35.5,34.849998474121094,35.0,33040
2017-06-15,34.650001525878906,35.849998474121094,34.599998474121094,35.75,40200
2017-06-16,36.0,36.650001525878906,36.0,36.5,74880
2017-06-19,36.54999923706055,36.900001525878906,36.25,36.25,58300
2017-06-20,36.45000076293945,36.849998474121094,36.25,36.75,98780
2017-06-21,36.29999923706055,36.650001525878906,36.25,36.25,29660
2017-06-22,36.04999923706055,36.099998474121094,35.70000076293945,36.04999923706055,31580
2017-06-23,36.04999923706055,36.25,35.70000076293945,35.70000076293945,11460
2017-06-26,35.5,35.5,35.25,35.349998474121094,20180
2017-06-27,35.29999923706055,35.79999923706055,35.29999923706055,35.54999923706055,18240
2017-06-28,35.5,35.849998474121094,35.45000076293945,35.70000076293945,11760
2017-06-29,36.349998474121094,37.29999923706055,36.349998474121094,37.150001525878906,73360
2017-06-30,37.75,39.150001525878906,37.75,39.150001525878906,176720
2017-07-03,39.599998474121094,41.20000076293945,39.599998474121094,41.20000076293945,159140
2017-07-05,41.150001525878906,42.150001525878906,39.849998474121094,41.45000076293945,217400
2017-07-06,39.849998474121094,40.70000076293945,39.79999923706055,40.25,130460
2017-07-07,40.04999923706055,40.599998474121094,39.70000076293945,39.70000076293945,61000
2017-07-10,40.849998474121094,41.150001525878906,40.70000076293945,41.04999923706055,50820
2017-07-11,40.79999923706055,41.45000076293945,40.599998474121094,41.04999923706055,138200
2017-07-12,40.849998474121094,40.900001525878906,40.0,40.04999923706055,59280
2017-07-13,39.650001525878906,39.650001525878906,38.349998474121094,38.70000076293945,168540
2017-07-14,38.79999923706055,39.150001525878906,38.400001525878906,38.650001525878906,53380
2017-07-17,38.45000076293945,38.5,38.25,38.29999923706055,45920
2017-07-18,38.79999923706055,39.0,38.0,38.20000076293945,41660
2017-07-19,38.0,38.400001525878906,37.849998474121094,38.150001525878906,64120
2017-07-20,38.04999923706055,38.400001525878906,37.75,38.400001525878906,27500
2017-07-21,38.25,38.54999923706055,37.70000076293945,37.95000076293945,37080
2017-07-24,37.5,37.54999923706055,37.0,37.349998474121094,50040
2017-07-25,37.04999923706055,37.04999923706055,36.400001525878906,36.45000076293945,57320
2017-07-26,36.599998474121094,36.849998474121094,36.400001525878906,36.650001525878906,53880
2017-07-27,37.0,37.150001525878906,36.75,36.79999923706055,66760
2017-07-28,37.0,37.400001525878906,36.79999923706055,36.849998474121094,46280
2017-07-31,36.5,36.849998474121094,36.29999923706055,36.54999923706055,82020
2017-08-01,36.54999923706055,36.54999923706055,35.70000076293945,35.70000076293945,56060
2017-08-02,35.900001525878906,36.099998474121094,35.400001525878906,35.849998474121094,41160
2017-08-03,35.5,35.900001525878906,35.349998474121094,35.54999923706055,26220
2017-08-04,35.650001525878906,35.70000076293945,35.29999923706055,35.45000076293945,18540
2017-08-07,35.45000076293945,36.0,35.29999923706055,36.0,57660
2017-08-08,36.20000076293945,36.20000076293945,35.45000076293945,35.45000076293945,35920
2017-08-09,35.79999923706055,35.79999923706055,35.349998474121094,35.75,49980
2017-08-10,35.75,35.75,34.45000076293945,34.54999923706055,125180
2017-08-11,34.75,34.79999923706055,34.150001525878906,34.400001525878906,69180
2017-08-14,34.0,34.5,33.849998474121094,34.349998474121094,43860
2017-08-15,33.900001525878906,34.0,33.599998474121094,33.650001525878906,69860
2017-08-16,33.79999923706055,33.79999923706055,32.95000076293945,33.20000076293945,170800
2017-08-17,33.25,33.25,32.75,32.95000076293945,80240
2017-08-18,32.79999923706055,33.04999923706055,32.70000076293945,33.04999923706055,48580
2017-08-21,32.849998474121094,32.849998474121094,32.45000076293945,32.54999923706055,131960
2017-08-22,32.70000076293945,32.70000076293945,32.04999923706055,32.099998474121094,92000
2017-08-23,32.29999923706055,32.400001525878906,32.0,32.099998474121094,43080
2017-08-24,32.29999923706055,32.54999923706055,31.899999618530273,32.400001525878906,67680
2017-08-25,32.5,32.54999923706055,32.29999923706055,32.400001525878906,26180
2017-08-28,32.29999923706055,32.29999923706055,31.850000381469727,32.0,55160
2017-08-29,31.799999237060547,32.150001525878906,31.649999618530273,32.150001525878906,52360
2017-08-30,32.25,32.25,31.850000381469727,32.0,25060
2017-08-31,32.099998474121094,32.400001525878906,32.04999923706055,32.29999923706055,52000
2017-09-01,32.650001525878906,32.650001525878906,32.29999923706055,32.54999923706055,46440
2017-09-05,32.900001525878906,33.0,32.599998474121094,32.599998474121094,80100
2017-09-06,32.75,33.04999923706055,32.54999923706055,33.0,56780
2017-09-07,33.04999923706055,33.04999923706055,32.25,32.349998474121094,68920
2017-09-08,32.45000076293945,32.70000076293945,32.349998474121094,32.45000076293945,25220
2017-09-11,32.29999923706055,32.400001525878906,32.0,32.150001525878906,23460
2017-09-12,32.349998474121094,32.70000076293945,31.75,32.70000076293945,63260
2017-09-13,33.0,33.04999923706055,32.54999923706055,32.70000076293945,53500
2017-09-14,32.70000076293945,33.099998474121094,32.54999923706055,32.54999923706055,34820
2017-09-15,32.70000076293945,33.0,32.650001525878906,32.900001525878906,15220
2017-09-18,32.95000076293945,32.95000076293945,32.5,32.70000076293945,38140
2017-09-19,32.70000076293945,32.79999923706055,32.25,32.70000076293945,52560
2017-09-20,32.75,33.20000076293945,32.75,33.150001525878906,42740
2017-09-21,33.0,33.29999923706055,32.75,33.20000076293945,47320
2017-09-22,33.29999923706055,33.349998474121094,32.95000076293945,33.099998474121094,21000
2017-09-25,33.0,33.29999923706055,32.95000076293945,33.20000076293945,30620
2017-09-26,33.5,33.70000076293945,33.150001525878906,33.29999923706055,85600
2017-09-27,33.349998474121094,33.79999923706055,33.0,33.70000076293945,38640
2017-09-28,33.5,33.5,33.29999923706055,33.349998474121094,14780
2017-09-29,33.25,33.54999923706055,32.70000076293945,32.900001525878906,63880
2017-10-02,32.70000076293945,32.75,32.29999923706055,32.70000076293945,49620
2017-10-03,32.70000076293945,33.0,32.650001525878906,32.75,15800
2017-10-04,32.70000076293945,32.79999923706055,32.400001525878906,32.45000076293945,22760
2017-10-05,32.45000076293945,32.599998474121094,32.20000076293945,32.45000076293945,30140
2017-10-06,32.29999923706055,32.650001525878906,32.29999923706055,32.650001525878906,11560
2017-10-09,32.599998474121094,32.599998474121094,32.20000076293945,32.25,36640
2017-10-10,32.099998474121094,32.349998474121094,32.099998474121094,32.099998474121094,8260
2017-10-11,32.099998474121094,32.099998474121094,31.799999237060547,31.899999618530273,33360
2017-10-12,32.04999923706055,32.099998474121094,31.600000381469727,31.700000762939453,36000
2017-10-13,31.75,32.400001525878906,31.75,32.400001525878906,27960
2017-10-16,32.400001525878906,32.5,32.0,32.099998474121094,29640
2017-10-17,32.25,32.400001525878906,31.899999618530273,32.04999923706055,12140
2017-10-18,31.799999237060547,31.899999618530273,31.75,31.799999237060547,17080
2017-10-19,31.75,32.099998474121094,31.75,31.950000762939453,24840
2017-10-20,31.899999618530273,32.04999923706055,31.399999618530273,31.5,52460
2017-10-23,31.5,32.150001525878906,31.299999237060547,32.099998474121094,55920
2017-10-24,31.850000381469727,32.20000076293945,31.799999237060547,32.20000076293945,22720
2017-10-25,32.099998474121094,32.45000076293945,31.950000762939453,32.04999923706055,19700
2017-10-26,32.0,32.04999923706055,31.75,31.799999237060547,19900
2017-10-27,31.799999237060547,31.799999237060547,31.350000381469727,31.5,32400
2017-10-30,31.799999237060547,31.799999237060547,31.25,31.350000381469727,35480
2017-10-31,31.25,31.299999237060547,30.700000762939453,31.0,35260
2017-11-01,30.649999618530273,31.100000381469727,30.649999618530273,30.899999618530273,17240
2017-11-02,31.0,31.549999237060547,30.899999618530273,31.450000762939453,12780
2017-11-03,31.399999618530273,31.5,31.200000762939453,31.399999618530273,20760
2017-11-06,31.450000762939453,31.649999618530273,31.450000762939453,31.600000381469727,20920
2017-11-07,31.450000762939453,31.450000762939453,31.149999618530273,31.450000762939453,11000
2017-11-08,31.450000762939453,31.450000762939453,30.850000381469727,31.299999237060547,20980
2017-11-09,31.299999237060547,31.549999237060547,31.049999237060547,31.25,17260
2017-11-10,31.149999618530273,31.600000381469727,31.149999618530273,31.450000762939453,10480
2017-11-13,31.350000381469727,31.350000381469727,31.049999237060547,31.149999618530273,20300
2017-11-14,31.049999237060547,31.350000381469727,31.049999237060547,31.25,10220
2017-11-15,31.049999237060547,31.25,30.700000762939453,31.0,25060
2017-11-16,31.049999237060547,31.049999237060547,30.700000762939453,30.799999237060547,26360
2017-11-17,30.899999618530273,31.149999618530273,30.899999618530273,31.149999618530273,28680
2017-11-20,30.950000762939453,30.950000762939453,30.700000762939453,30.799999237060547,28900
2017-11-21,30.700000762939453,31.200000762939453,30.700000762939453,31.0,21800
2017-11-22,31.25,31.25,30.850000381469727,31.0,14560
2017-11-24,31.0,31.0,30.399999618530273,30.600000381469727,18080
2017-11-27,30.549999237060547,30.549999237060547,30.25,30.25,26360
2017-11-28,30.399999618530273,30.399999618530273,29.950000762939453,30.149999618530273,23460
2017-11-29,30.299999237060547,30.600000381469727,30.299999237060547,30.5,30900
2017-11-30,30.5,30.850000381469727,30.399999618530273,30.450000762939453,23340
2017-12-01,30.399999618530273,30.950000762939453,30.399999618530273,30.850000381469727,21080
2017-12-04,30.950000762939453,30.950000762939453,30.450000762939453,30.450000762939453,28220
2017-12-05,30.649999618530273,30.649999618530273,30.299999237060547,30.5,16580
2017-12-06,30.350000381469727,30.399999618530273,29.950000762939453,30.049999237060547,23280
2017-12-07,30.0,30.0,29.649999618530273,29.850000381469727,46540
2017-12-08,29.899999618530273,29.950000762939453,29.450000762939453,29.600000381469727,37380
2017-12-11,29.350000381469727,29.5,29.100000381469727,29.25,24360
2017-12-12,29.200000762939453,29.5,29.0,29.049999237060547,25160
2017-12-13,29.299999237060547,29.350000381469727,29.149999618530273,29.350000381469727,22300
2017-12-14,29.350000381469727,29.600000381469727,29.350000381469727,29.5,11720
2017-12-15,29.450000762939453,29.600000381469727,29.200000762939453,29.450000762939453,10000
2017-12-18,29.649999618530273,29.799999237060547,29.5,29.5,14440
2017-12-19,29.649999618530273,29.799999237060547,29.5,29.549999237060547,7780
2017-12-20,29.5,29.850000381469727,29.25,29.700000762939453,25180
2017-12-21,29.75,29.950000762939453,29.649999618530273,29.799999237060547,25200
2017-12-22,29.799999237060547,29.950000762939453,29.649999618530273,29.700000762939453,9260
2017-12-26,29.450000762939453,29.850000381469727,29.450000762939453,29.649999618530273,10280
2017-12-27,29.649999618530273,30.0,29.649999618530273,29.899999618530273,19400
2017-12-28,29.75,30.0,29.75,30.0,24100
2017-12-29,30.0,30.0,29.799999237060547,30.0,16480
2018-01-02,30.0,30.5,30.0,30.399999618530273,47520
2018-01-03,30.549999237060547,30.549999237060547,30.25,30.450000762939453,33320
2018-01-04,30.450000762939453,30.549999237060547,30.25,30.350000381469727,46680
2018-01-05,30.350000381469727,30.350000381469727,30.049999237060547,30.100000381469727,21200
2018-01-08,30.0,30.25,29.899999618530273,30.0,16880
2018-01-09,29.899999618530273,30.350000381469727,29.850000381469727,30.299999237060547,15360
2018-01-10,30.450000762939453,30.549999237060547,30.25,30.549999237060547,46760
2018-01-11,30.450000762939453,30.5,30.149999618530273,30.399999618530273,34480
2018-01-12,30.5,30.549999237060547,29.549999237060547,29.600000381469727,71960
2018-01-16,29.600000381469727,29.600000381469727,29.200000762939453,29.399999618530273,37660
2018-01-17,29.5,29.75,29.299999237060547,29.75,19160
2018-01-18,29.850000381469727,29.950000762939453,29.75,29.950000762939453,23080
2018-01-19,30.0,30.0,29.700000762939453,29.850000381469727,21240
2018-01-22,30.049999237060547,30.049999237060547,29.75,29.950000762939453,7100
2018-01-23,30.0,30.0,29.600000381469727,29.700000762939453,26520
2018-01-24,29.950000762939453,30.399999618530273,29.899999618530273,30.350000381469727,33380
2018-01-25,30.75,31.299999237060547,30.200000762939453,30.399999618530273,48560
2018-01-26,30.5,31.0,30.5,30.899999618530273,30780
2018-01-29,31.299999237060547,31.450000762939453,31.149999618530273,31.399999618530273,31220
2018-01-30,31.600000381469727,32.099998474121094,31.600000381469727,32.099998474121094,46380
2018-01-31,31.5,31.850000381469727,31.399999618530273,31.600000381469727,66360
2018-02-01,31.399999618530273,31.649999618530273,31.100000381469727,31.549999237060547,22580
2018-02-02,31.25,31.450000762939453,31.149999618530273,31.25,64460
2018-02-05,31.0,31.200000762939453,30.700000762939453,30.950000762939453,61740
2018-02-06,31.0,31.350000381469727,30.899999618530273,31.350000381469727,30840
2018-02-07,31.5,32.25,31.5,32.20000076293945,58100
2018-02-08,32.0,32.099998474121094,31.600000381469727,31.850000381469727,68160
2018-02-09,31.700000762939453,31.700000762939453,31.350000381469727,31.350000381469727,83760
2018-02-12,31.600000381469727,32.400001525878906,31.600000381469727,32.349998474121094,44000
2018-02-13,32.25,32.45000076293945,32.150001525878906,32.25,30560
2018-02-14,31.950000762939453,32.20000076293945,31.75,31.950000762939453,25780
2018-02-15,32.150001525878906,32.400001525878906,31.75,32.349998474121094,41760
2018-02-16,32.25,32.25,32.0,32.150001525878906,21680
2018-02-20,32.20000076293945,32.45000076293945,31.600000381469727,31.600000381469727,34580
2018-02-21,31.600000381469727,31.700000762939453,31.350000381469727,31.350000381469727,25640
2018-02-22,31.549999237060547,31.700000762939453,31.299999237060547,31.700000762939453,18980
2018-02-23,32.0,32.0,31.600000381469727,31.649999618530273,19300
2018-02-26,32.0,32.45000076293945,31.899999618530273,32.349998474121094,43640
2018-02-27,32.349998474121094,32.650001525878906,32.349998474121094,32.54999923706055,46020
2018-02-28,32.900001525878906,33.75,32.900001525878906,33.349998474121094,102080
2018-03-01,33.5,34.95000076293945,33.45000076293945,34.900001525878906,197280
2018-03-02,34.5,34.599998474121094,33.45000076293945,33.900001525878906,126220
2018-03-05,34.20000076293945,34.54999923706055,33.79999923706055,34.45000076293945,77480
2018-03-06,34.099998474121094,34.400001525878906,33.650001525878906,34.29999923706055,37360
2018-03-07,34.25,34.54999923706055,33.79999923706055,33.900001525878906,23840
2018-03-08,33.79999923706055,34.20000076293945,33.349998474121094,34.0,51580
2018-03-09,33.70000076293945,33.70000076293945,33.04999923706055,33.349998474121094,44760
2018-03-12,32.95000076293945,33.54999923706055,32.900001525878906,33.400001525878906,43240
2018-03-13,33.54999923706055,33.900001525878906,33.04999923706055,33.20000076293945,30580
2018-03-14,33.099998474121094,33.45000076293945,33.099998474121094,33.29999923706055,13020
2018-03-15,33.29999923706055,33.29999923706055,32.54999923706055,32.70000076293945,38460
2018-03-16,32.5,32.5,31.950000762939453,31.950000762939453,87300
2018-03-19,31.799999237060547,31.799999237060547,30.899999618530273,31.0,79220
2018-03-20,31.049999237060547,31.299999237060547,30.899999618530273,30.950000762939453,28620
2018-03-21,31.0,31.100000381469727,30.549999237060547,31.100000381469727,20660
2018-03-22,31.399999618530273,31.399999618530273,30.850000381469727,31.200000762939453,21060
2018-03-23,30.899999618530273,31.450000762939453,30.700000762939453,31.399999618530273,26440
2018-03-26,31.200000762939453,31.350000381469727,30.850000381469727,31.200000762939453,19360
2018-03-27,31.200000762939453,31.25,30.75,30.75,30240
2018-03-28,30.799999237060547,31.049999237060547,30.549999237060547,30.649999618530273,21400
2018-03-29,30.75,31.149999618530273,30.299999237060547,31.0,54580
2018-04-02,31.299999237060547,31.299999237060547,30.649999618530273,30.75,26180
2018-04-03,30.850000381469727,31.649999618530273,30.850000381469727,31.200000762939453,21500
2018-04-04,31.0,31.350000381469727,30.899999618530273,31.149999618530273,57160
2018-04-05,31.350000381469727,31.799999237060547,31.350000381469727,31.549999237060547,18580
2018-04-06,31.549999237060547,32.25,31.549999237060547,32.099998474121094,29880
2018-04-09,32.45000076293945,33.45000076293945,32.45000076293945,33.29999923706055,56980
2018-04-10,33.0,33.599998474121094,32.849998474121094,33.349998474121094,65920
2018-04-11,33.150001525878906,33.54999923706055,33.0,33.20000076293945,26020
2018-04-12,32.75,33.0,32.5,32.95000076293945,19660
2018-04-13,32.45000076293945,32.70000076293945,32.099998474121094,32.45000076293945,15020
2018-04-16,32.099998474121094,32.099998474121094,31.600000381469727,31.75,15800
2018-04-17,31.649999618530273,32.099998474121094,31.600000381469727,31.75,9460
2018-04-18,32.04999923706055,32.349998474121094,31.950000762939453,32.29999923706055,35560
2018-04-19,32.5,32.54999923706055,32.099998474121094,32.400001525878906,16840
2018-04-20,31.950000762939453,32.150001525878906,31.549999237060547,31.600000381469727,26660
2018-04-23,31.649999618530273,31.799999237060547,31.25,31.399999618530273,28640
2018-04-24,31.25,32.0,31.0,31.899999618530273,20360
2018-04-25,32.20000076293945,32.95000076293945,32.0,32.75,24460
2018-04-26,32.45000076293945,32.650001525878906,32.20000076293945,32.25,27660
2018-04-27,32.25,32.900001525878906,32.25,32.900001525878906,16500
2018-04-30,33.25,33.70000076293945,33.04999923706055,33.599998474121094,55560
2018-05-01,33.599998474121094,34.70000076293945,33.54999923706055,34.70000076293945,182520
2018-05-02,34.599998474121094,35.0,34.20000076293945,34.54999923706055,47320
2018-05-03,34.20000076293945,35.20000076293945,34.150001525878906,35.20000076293945,70640
2018-05-04,34.79999923706055,34.849998474121094,34.29999923706055,34.400001525878906,45160
2018-05-07,33.95000076293945,34.20000076293945,33.650001525878906,33.650001525878906,59460
2018-05-08,33.650001525878906,34.150001525878906,33.650001525878906,34.0,30300
2018-05-09,33.650001525878906,33.900001525878906,33.400001525878906,33.650001525878906,41720
2018-05-10,33.54999923706055,33.75,33.150001525878906,33.45000076293945,49060
2018-05-11,33.25,33.29999923706055,32.900001525878906,32.900001525878906,26740
2018-05-14,32.75,32.79999923706055,32.5,32.54999923706055,29300
2018-05-15,32.75,32.75,32.25,32.650001525878906,29720
2018-05-16,32.849998474121094,32.849998474121094,32.45000076293945,32.650001525878906,16900
2018-05-17,32.95000076293945,33.099998474121094,32.650001525878906,32.79999923706055,44840
2018-05-18,33.150001525878906,34.04999923706055,33.099998474121094,34.0,69900
2018-05-21,34.20000076293945,34.20000076293945,33.29999923706055,33.599998474121094,48060
2018-05-22,34.04999923706055,34.650001525878906,34.0,34.20000076293945,44940
2018-05-23,34.29999923706055,34.75,34.099998474121094,34.75,41540
2018-05-24,34.95000076293945,35.20000076293945,34.5,34.650001525878906,53920
2018-05-25,34.900001525878906,35.400001525878906,34.79999923706055,35.29999923706055,40960
2018-05-29,35.45000076293945,35.45000076293945,34.5,35.0,143180
2018-05-30,34.349998474121094,34.349998474121094,33.849998474121094,34.20000076293945,29340
2018-05-31,34.150001525878906,34.599998474121094,34.150001525878906,34.29999923706055,20720
2018-06-01,34.20000076293945,34.5,33.95000076293945,34.29999923706055,15040
2018-06-04,34.04999923706055,34.04999923706055,33.29999923706055,33.5,111740
2018-06-05,33.849998474121094,34.20000076293945,33.650001525878906,33.70000076293945,86640
2018-06-06,34.25,34.79999923706055,34.04999923706055,34.349998474121094,28600
2018-06-07,35.0,35.04999923706055,34.29999923706055,34.599998474121094,35820
2018-06-08,34.75,34.849998474121094,33.79999923706055,34.29999923706055,25840
2018-06-11,34.400001525878906,34.400001525878906,33.70000076293945,33.95000076293945,28740
2018-06-12,34.29999923706055,35.20000076293945,33.95000076293945,35.04999923706055,66480
2018-06-13,34.650001525878906,34.650001525878906,33.95000076293945,34.04999923706055,35120
2018-06-14,33.5,33.75,33.04999923706055,33.20000076293945,76900
2018-06-15,32.70000076293945,33.45000076293945,32.5,32.849998474121094,64560
2018-06-18,32.45000076293945,32.5,32.099998474121094,32.150001525878906,31120
2018-06-19,31.700000762939453,31.799999237060547,31.0,31.549999237060547,90720
2018-06-20,31.75,31.950000762939453,31.25,31.899999618530273,28200
2018-06-21,32.29999923706055,32.400001525878906,32.150001525878906,32.25,21700
2018-06-22,32.099998474121094,32.20000076293945,31.799999237060547,32.04999923706055,14740
2018-06-25,31.649999618530273,31.649999618530273,31.200000762939453,31.399999618530273,30920
2018-06-26,31.649999618530273,31.649999618530273,30.799999237060547,30.950000762939453,27400
2018-06-27,31.0,31.299999237060547,31.0,31.100000381469727,16560
2018-06-28,31.25,31.299999237060547,30.799999237060547,30.799999237060547,26560
2018-06-29,31.200000762939453,32.25,31.200000762939453,31.899999618530273,60920
2018-07-02,32.0,32.0,30.600000381469727,30.649999618530273,40200
2018-07-03,31.399999618530273,31.399999618530273,31.049999237060547,31.25,27060
2018-07-05,31.5,32.099998474121094,31.5,31.899999618530273,35880
2018-07-06,31.899999618530273,32.599998474121094,31.700000762939453,32.599998474121094,19500
2018-07-09,32.400001525878906,32.400001525878906,32.04999923706055,32.29999923706055,11960
2018-07-10,31.899999618530273,31.899999618530273,31.149999618530273,31.350000381469727,47940
2018-07-11,31.25,31.25,30.350000381469727,30.350000381469727,49780
2018-07-12,30.399999618530273,31.149999618530273,30.399999618530273,30.850000381469727,20780
2018-07-13,31.049999237060547,31.450000762939453,30.700000762939453,31.399999618530273,18420
2018-07-16,31.149999618530273,31.5,30.899999618530273,30.950000762939453,9280
2018-07-17,31.200000762939453,31.700000762939453,31.200000762939453,31.350000381469727,30920
2018-07-18,31.75,31.75,31.350000381469727,31.350000381469727,30000
2018-07-19,31.350000381469727,31.950000762939453,31.350000381469727,31.850000381469727,9840
2018-07-20,32.25,32.75,32.150001525878906,32.599998474121094,18840
2018-07-23,32.75,33.0,32.5,32.54999923706055,14960
2018-07-24,32.349998474121094,32.75,32.099998474121094,32.400001525878906,10100
2018-07-25,33.0,34.20000076293945,33.0,34.04999923706055,51520
2018-07-26,34.400001525878906,34.54999923706055,33.5,33.650001525878906,31480
2018-07-27,33.29999923706055,33.70000076293945,33.20000076293945,33.400001525878906,35740
2018-07-30,33.849998474121094,34.54999923706055,33.849998474121094,34.25,42960
2018-07-31,34.70000076293945,35.20000076293945,34.20000076293945,34.70000076293945,79000
2018-08-01,34.79999923706055,35.25,34.79999923706055,35.0,63340
2018-08-02,35.25,36.650001525878906,35.099998474121094,35.20000076293945,164300
2018-08-03,35.150001525878906,35.45000076293945,35.0,35.150001525878906,50180
2018-08-06,35.349998474121094,36.04999923706055,35.349998474121094,35.900001525878906,93500
2018-08-07,36.0,36.20000076293945,35.45000076293945,35.5,29340
2018-08-08,35.54999923706055,36.099998474121094,35.45000076293945,35.79999923706055,19600
2018-08-09,35.349998474121094,35.75,35.20000076293945,35.400001525878906,23960
2018-08-10,35.5,35.849998474121094,34.5,34.599998474121094,71060
2018-08-13,33.95000076293945,34.25,33.650001525878906,33.79999923706055,29200
2018-08-14,33.70000076293945,34.20000076293945,33.70000076293945,34.150001525878906,34520
2018-08-15,33.849998474121094,33.900001525878906,33.5,33.75,26720
2018-08-16,34.099998474121094,34.54999923706055,34.04999923706055,34.29999923706055,90500
2018-08-17,34.70000076293945,35.25,34.70000076293945,35.25,65840
2018-08-20,34.79999923706055,34.79999923706055,34.099998474121094,34.349998474121094,17560
2018-08-21,33.75,33.900001525878906,33.349998474121094,33.400001525878906,106140
2018-08-22,33.25,33.75,33.04999923706055,33.45000076293945,33120
2018-08-23,33.29999923706055,33.400001525878906,32.79999923706055,33.29999923706055,39560
2018-08-24,32.95000076293945,33.099998474121094,32.75,32.75,19900
2018-08-27,32.5,32.70000076293945,32.099998474121094,32.150001525878906,93820
2018-08-28,32.29999923706055,32.29999923706055,32.04999923706055,32.150001525878906,18400
2018-08-29,33.0,33.150001525878906,32.45000076293945,33.0,36320
2018-08-30,33.25,33.25,32.400001525878906,32.70000076293945,16660
2018-08-31,33.04999923706055,33.349998474121094,32.95000076293945,33.349998474121094,23400
2018-09-04,32.54999923706055,32.599998474121094,32.0,32.54999923706055,39200
2018-09-05,32.45000076293945,32.5,32.150001525878906,32.20000076293945,12120
2018-09-06,32.0,32.04999923706055,31.649999618530273,31.700000762939453,11320
2018-09-07,31.649999618530273,31.700000762939453,31.399999618530273,31.5,31480
2018-09-10,31.649999618530273,32.5,31.600000381469727,32.5,34160
2018-09-11,32.20000076293945,32.20000076293945,31.850000381469727,31.850000381469727,10660
2018-09-12,32.20000076293945,32.400001525878906,31.0,31.299999237060547,73880
2018-09-13,31.350000381469727,31.350000381469727,30.850000381469727,30.899999618530273,53500
2018-09-14,31.25,31.649999618530273,31.049999237060547,31.600000381469727,21420
2018-09-17,31.450000762939453,31.649999618530273,31.25,31.25,25060
2018-09-18,31.450000762939453,31.549999237060547,31.25,31.450000762939453,20580
2018-09-19,32.0,32.04999923706055,31.549999237060547,31.950000762939453,61380
2018-09-20,31.649999618530273,32.20000076293945,31.649999618530273,31.950000762939453,26840
2018-09-21,31.850000381469727,32.04999923706055,31.700000762939453,32.0,19560
2018-09-24,32.04999923706055,32.400001525878906,32.04999923706055,32.150001525878906,21020
2018-09-25,32.20000076293945,32.20000076293945,31.700000762939453,31.850000381469727,7760
2018-09-26,31.799999237060547,32.20000076293945,31.649999618530273,31.700000762939453,5400
2018-09-27,31.700000762939453,31.799999237060547,31.350000381469727,31.399999618530273,9660
2018-09-28,31.25,31.600000381469727,31.049999237060547,31.25,23640
2018-10-01,31.25,31.600000381469727,31.049999237060547,31.399999618530273,32320
2018-10-02,31.350000381469727,32.099998474121094,31.200000762939453,32.0,61960
2018-10-03,31.850000381469727,32.04999923706055,31.600000381469727,31.75,25220
2018-10-04,31.850000381469727,32.0,31.700000762939453,31.899999618530273,17400
2018-10-05,32.0,32.099998474121094,31.850000381469727,32.099998474121094,26180
2018-10-08,31.950000762939453,31.950000762939453,31.600000381469727,31.600000381469727,42240
2018-10-09,31.700000762939453,31.950000762939453,31.649999618530273,31.75,12900
2018-10-10,31.649999618530273,31.649999618530273,31.450000762939453,31.450000762939453,14080
2018-10-11,31.549999237060547,32.0,31.299999237060547,31.299999237060547,70160
2018-10-12,31.5,31.950000762939453,31.5,31.899999618530273,20340
2018-10-15,32.0,32.20000076293945,31.850000381469727,32.150001525878906,36380
2018-10-16,32.099998474121094,32.25,32.0,32.150001525878906,20340
2018-10-17,32.0,32.0,31.700000762939453,31.850000381469727,50300
2018-10-18,31.75,31.799999237060547,31.549999237060547,31.600000381469727,38580
2018-10-19,31.649999618530273,31.75,31.549999237060547,31.549999237060547,32960
2018-10-22,31.5,31.549999237060547,31.25,31.299999237060547,29240
2018-10-23,31.25,31.399999618530273,31.149999618530273,31.350000381469727,22040
2018-10-24,31.350000381469727,31.350000381469727,30.75,30.899999618530273,30740
2018-10-25,30.700000762939453,30.700000762939453,30.149999618530273,30.149999618530273,61440
2018-10-26,30.5,31.149999618530273,30.5,31.100000381469727,45860
2018-10-29,31.100000381469727,31.200000762939453,30.950000762939453,31.149999618530273,37200
2018-10-30,31.0,31.0,30.549999237060547,30.649999618530273,49120
2018-10-31,30.549999237060547,30.700000762939453,30.200000762939453,30.700000762939453,44760
2018-11-01,30.799999237060547,31.100000381469727,30.75,31.0,26700
2018-11-02,30.950000762939453,31.149999618530273,30.799999237060547,31.0,21400
2018-11-05,30.950000762939453,31.100000381469727,30.899999618530273,30.899999618530273,12040
2018-11-06,31.100000381469727,31.25,31.049999237060547,31.100000381469727,11180
2018-11-07,31.200000762939453,31.200000762939453,30.899999618530273,30.950000762939453,5720
2018-11-08,30.950000762939453,31.200000762939453,30.549999237060547,30.75,35580
2018-11-09,30.5,30.649999618530273,30.100000381469727,30.25,13800
2018-11-12,30.399999618530273,31.049999237060547,30.399999618530273,31.0,23720
2018-11-13,30.899999618530273,30.899999618530273,30.549999237060547,30.549999237060547,5080
2018-11-14,30.600000381469727,30.75,30.299999237060547,30.399999618530273,12360
2018-11-15,30.600000381469727,30.600000381469727,30.350000381469727,30.399999618530273,9600
2018-11-16,30.350000381469727,30.5,30.350000381469727,30.399999618530273,8060
2018-11-19,30.25,30.25,29.799999237060547,30.0,46320
2018-11-20,29.899999618530273,30.100000381469727,29.850000381469727,30.100000381469727,19400
2018-11-21,29.899999618530273,29.950000762939453,29.799999237060547,29.799999237060547,8660
2018-11-23,29.950000762939453,30.299999237060547,29.850000381469727,29.850000381469727,11620
2018-11-26,30.200000762939453,30.25,30.0,30.200000762939453,8060
2018-11-27,30.049999237060547,30.049999237060547,29.649999618530273,29.75,36720
2018-11-28,30.049999237060547,30.200000762939453,29.899999618530273,30.049999237060547,19700
2018-11-29,30.0,30.149999618530273,29.799999237060547,29.850000381469727,7540
2018-11-30,29.950000762939453,30.450000762939453,29.950000762939453,30.350000381469727,18340
2018-12-03,30.649999618530273,30.700000762939453,30.350000381469727,30.549999237060547,18440
2018-12-04,30.549999237060547,30.549999237060547,30.399999618530273,30.549999237060547,13220
2018-12-06,30.25,30.25,29.899999618530273,30.149999618530273,10240
2018-12-07,30.299999237060547,31.100000381469727,30.299999237060547,31.100000381469727,41100
2018-12-10,30.950000762939453,30.950000762939453,30.75,30.799999237060547,8780
2018-12-11,30.950000762939453,31.0,30.350000381469727,30.700000762939453,17920
2018-12-12,30.700000762939453,31.0,30.700000762939453,30.850000381469727,11440
2018-12-13,31.100000381469727,31.399999618530273,30.899999618530273,31.299999237060547,32780
2018-12-14,31.299999237060547,31.399999618530273,30.950000762939453,31.049999237060547,22460
2018-12-17,31.200000762939453,31.350000381469727,31.200000762939453,31.299999237060547,16640
2018-12-18,31.100000381469727,31.399999618530273,31.049999237060547,31.100000381469727,19900
2018-12-19,31.0,31.0,30.649999618530273,30.649999618530273,20460
2018-12-20,30.700000762939453,31.0,30.649999618530273,30.649999618530273,9940
2018-12-21,30.600000381469727,30.600000381469727,30.149999618530273,30.149999618530273,22640
2018-12-24,30.149999618530273,30.399999618530273,30.100000381469727,30.399999618530273,9680
2018-12-26,30.25,30.649999618530273,30.049999237060547,30.100000381469727,8020
2018-12-27,30.049999237060547,30.149999618530273,29.950000762939453,30.149999618530273,7380
2018-12-28,30.200000762939453,30.350000381469727,30.100000381469727,30.149999618530273,14980
2018-12-31,29.950000762939453,30.0,29.649999618530273,29.649999618530273,24300
2019-01-02,29.850000381469727,29.950000762939453,29.700000762939453,29.899999618530273,23440
2019-01-03,29.899999618530273,30.25,29.899999618530273,30.149999618530273,18140
2019-01-04,30.299999237060547,30.5,30.25,30.299999237060547,55440
2019-01-07,30.399999618530273,30.399999618530273,30.149999618530273,30.299999237060547,23320
2019-01-08,30.5,30.649999618530273,30.399999618530273,30.450000762939453,21280
2019-01-09,30.5,30.700000762939453,30.399999618530273,30.450000762939453,11280
2019-01-10,30.399999618530273,30.399999618530273,30.049999237060547,30.100000381469727,16480
2019-01-11,30.350000381469727,30.600000381469727,30.299999237060547,30.399999618530273,10040
2019-01-14,30.25,30.299999237060547,30.049999237060547,30.200000762939453,12120
2019-01-15,30.0,30.100000381469727,29.799999237060547,30.0,15760
2019-01-16,30.149999618530273,30.25,29.950000762939453,30.049999237060547,13580
2019-01-17,29.899999618530273,30.5,29.850000381469727,30.299999237060547,9100
2019-01-18,30.450000762939453,30.5,30.149999618530273,30.149999618530273,33140
2019-01-22,30.5,30.75,30.200000762939453,30.600000381469727,19100
2019-01-23,30.600000381469727,30.850000381469727,30.549999237060547,30.75,35640
2019-01-24,30.850000381469727,30.850000381469727,30.549999237060547,30.549999237060547,17680
2019-01-25,30.450000762939453,30.649999618530273,30.350000381469727,30.5,4600
2019-01-28,30.549999237060547,30.549999237060547,30.299999237060547,30.5,9600
2019-01-29,30.299999237060547,30.350000381469727,30.0,30.100000381469727,11060
2019-01-30,30.149999618530273,30.350000381469727,30.0,30.299999237060547,14940
2019-01-31,30.399999618530273,30.399999618530273,30.100000381469727,30.25,23080
2019-02-01,30.149999618530273,30.600000381469727,30.149999618530273,30.450000762939453,17920
2019-02-04,30.450000762939453,30.649999618530273,30.299999237060547,30.5,11820
2019-02-05,30.450000762939453,30.5,30.25,30.5,9000
2019-02-06,30.299999237060547,30.649999618530273,30.299999237060547,30.399999618530273,11240
2019-02-07,30.299999237060547,30.299999237060547,29.850000381469727,29.899999618530273,37220
2019-02-08,30.100000381469727,30.25,29.899999618530273,29.950000762939453,23960
2019-02-11,29.950000762939453,30.0,29.649999618530273,30.0,20600
2019-02-12,29.799999237060547,30.049999237060547,29.75,30.0,8480
2019-02-13,30.149999618530273,30.350000381469727,30.049999237060547,30.149999618530273,19280
2019-02-14,30.100000381469727,30.100000381469727,29.5,29.549999237060547,39420
2019-02-15,29.5,29.5,29.100000381469727,29.25,31540
2019-02-19,29.299999237060547,29.299999237060547,28.450000762939453,28.549999237060547,71580
2019-02-20,28.200000762939453,28.25,27.899999618530273,28.100000381469727,46460
2019-02-21,28.5,28.649999618530273,28.350000381469727,28.450000762939453,79120
2019-02-22,28.600000381469727,28.600000381469727,28.350000381469727,28.399999618530273,22020
2019-02-25,28.350000381469727,28.350000381469727,27.399999618530273,27.450000762939453,61900
2019-02-26,27.350000381469727,27.600000381469727,27.049999237060547,27.299999237060547,64820
2019-02-27,27.700000762939453,27.700000762939453,27.200000762939453,27.25,26980
2019-02-28,27.200000762939453,27.200000762939453,26.75,26.850000381469727,26560
2019-03-01,26.649999618530273,26.850000381469727,26.149999618530273,26.700000762939453,52220
2019-03-04,26.799999237060547,26.799999237060547,26.5,26.549999237060547,43560
2019-03-05,26.5,27.0,26.5,27.0,34680
2019-03-06,26.75,26.75,26.200000762939453,26.25,41300
2019-03-07,26.0,26.100000381469727,25.600000381469727,25.600000381469727,54100
2019-03-08,25.75,25.899999618530273,25.5,25.649999618530273,28260
2019-03-11,25.75,25.75,25.049999237060547,25.149999618530273,44060
2019-03-12,25.450000762939453,26.600000381469727,25.350000381469727,26.450000762939453,86940
2019-03-13,26.149999618530273,26.399999618530273,25.799999237060547,26.149999618530273,46280
2019-03-14,26.200000762939453,26.799999237060547,26.200000762939453,26.399999618530273,36940
2019-03-15,26.299999237060547,26.899999618530273,26.299999237060547,26.75,44640
2019-03-18,26.799999237060547,26.850000381469727,26.450000762939453,26.649999618530273,14220
2019-03-19,26.899999618530273,26.899999618530273,26.450000762939453,26.600000381469727,14940
2019-03-20,26.600000381469727,26.899999618530273,26.549999237060547,26.899999618530273,17300
2019-03-21,26.799999237060547,27.049999237060547,26.549999237060547,26.950000762939453,14640
2019-03-22,27.149999618530273,27.350000381469727,26.899999618530273,26.950000762939453,39860
2019-03-25,27.049999237060547,27.299999237060547,26.950000762939453,27.200000762939453,20960
2019-03-26,27.5,27.600000381469727,27.049999237060547,27.100000381469727,48960
2019-03-27,27.100000381469727,27.25,26.950000762939453,27.149999618530273,19740
2019-03-28,26.799999237060547,26.950000762939453,26.600000381469727,26.850000381469727,26660
2019-03-29,26.700000762939453,26.799999237060547,26.100000381469727,26.450000762939453,51720
2019-04-01,26.350000381469727,27.0,26.350000381469727,26.700000762939453,19620
2019-04-02,26.5,26.75,26.399999618530273,26.700000762939453,17400
2019-04-03,26.850000381469727,27.100000381469727,26.75,27.049999237060547,23180
2019-04-04,27.299999237060547,27.399999618530273,26.950000762939453,27.100000381469727,36780
2019-04-05,26.950000762939453,26.950000762939453,26.700000762939453,26.850000381469727,17700
2019-04-08,26.75,27.049999237060547,26.5,26.850000381469727,57360
2019-04-09,26.5,26.75,26.399999618530273,26.600000381469727,35480
2019-04-10,26.549999237060547,26.700000762939453,26.5,26.5,11920
2019-04-11,26.549999237060547,26.75,26.549999237060547,26.700000762939453,9960
2019-04-12,26.600000381469727,26.799999237060547,26.5,26.700000762939453,12000
2019-04-15,26.75,26.75,26.450000762939453,26.549999237060547,9860
2019-04-16,26.299999237060547,26.299999237060547,25.600000381469727,25.799999237060547,49080
2019-04-17,25.850000381469727,26.0,25.700000762939453,25.799999237060547,17580
2019-04-18,25.600000381469727,25.75,25.399999618530273,25.600000381469727,22180
2019-04-22,25.399999618530273,25.399999618530273,25.25,25.299999237060547,15560
2019-04-23,25.450000762939453,25.549999237060547,25.25,25.399999618530273,30580
2019-04-24,25.25,25.25,25.0,25.100000381469727,14000
2019-04-25,25.049999237060547,25.350000381469727,24.899999618530273,25.200000762939453,23460
2019-04-26,25.299999237060547,25.549999237060547,25.299999237060547,25.399999618530273,17260
2019-04-29,25.350000381469727,25.350000381469727,24.950000762939453,24.950000762939453,19720
2019-04-30,25.0,25.0,24.549999237060547,24.700000762939453,46620
2019-05-01,24.850000381469727,25.049999237060547,24.799999237060547,25.049999237060547,27620
2019-05-02,25.25,25.649999618530273,25.25,25.5,49920
2019-05-03,25.25,25.25,25.049999237060547,25.049999237060547,11140
2019-05-06,24.799999237060547,25.149999618530273,24.649999618530273,25.049999237060547,17540
2019-05-07,24.75,25.299999237060547,24.75,25.200000762939453,9400
2019-05-08,25.200000762939453,25.25,24.950000762939453,25.100000381469727,15160
2019-05-09,24.950000762939453,24.950000762939453,24.600000381469727,24.649999618530273,28600
2019-05-10,24.649999618530273,24.799999237060547,24.299999237060547,24.399999618530273,57340
2019-05-13,24.399999618530273,25.049999237060547,24.149999618530273,24.899999618530273,51600
2019-05-14,25.100000381469727,25.649999618530273,25.100000381469727,25.649999618530273,28880
2019-05-15,25.75,26.200000762939453,25.450000762939453,25.5,34080
2019-05-16,25.899999618530273,26.399999618530273,25.899999618530273,26.399999618530273,31540
2019-05-17,26.5,26.5,26.049999237060547,26.149999618530273,29380
2019-05-20,26.700000762939453,27.100000381469727,26.700000762939453,26.950000762939453,50000
2019-05-21,27.200000762939453,27.399999618530273,26.549999237060547,26.600000381469727,41840
2019-05-22,26.549999237060547,26.75,26.399999618530273,26.5,21380
2019-05-23,26.700000762939453,27.149999618530273,26.450000762939453,26.450000762939453,20160
2019-05-24,26.700000762939453,27.5,26.700000762939453,27.450000762939453,30000
2019-05-28,28.149999618530273,28.299999237060547,27.850000381469727,28.100000381469727,57620
2019-05-29,28.549999237060547,28.549999237060547,27.350000381469727,27.450000762939453,54160
2019-05-30,27.850000381469727,28.799999237060547,27.75,28.700000762939453,52640
2019-05-31,28.299999237060547,28.850000381469727,28.049999237060547,28.200000762939453,50780
2019-06-03,28.5,29.049999237060547,28.450000762939453,28.899999618530273,85440
2019-06-04,28.549999237060547,28.649999618530273,28.299999237060547,28.350000381469727,37840
2019-06-05,27.950000762939453,28.25,27.549999237060547,27.649999618530273,58080
2019-06-06,27.649999618530273,28.5,27.5,28.450000762939453,48840
2019-06-07,28.100000381469727,28.350000381469727,28.049999237060547,28.100000381469727,22640
2019-06-10,27.850000381469727,28.350000381469727,27.700000762939453,28.149999618530273,23460
2019-06-11,28.100000381469727,28.700000762939453,28.049999237060547,28.600000381469727,33180
2019-06-12,28.600000381469727,29.200000762939453,28.600000381469727,29.100000381469727,35320
2019-06-13,29.299999237060547,29.5,29.149999618530273,29.399999618530273,17160
2019-06-14,29.549999237060547,29.649999618530273,29.149999618530273,29.549999237060547,62600
2019-06-17,29.700000762939453,29.950000762939453,29.450000762939453,29.649999618530273,70160
2019-06-18,29.200000762939453,29.450000762939453,28.950000762939453,29.200000762939453,52180
2019-06-19,28.950000762939453,29.049999237060547,28.399999618530273,28.700000762939453,42540
2019-06-20,28.5,29.200000762939453,28.5,28.950000762939453,27620
2019-06-21,29.0,29.100000381469727,28.899999618530273,28.950000762939453,8740
2019-06-24,29.200000762939453,29.549999237060547,29.200000762939453,29.549999237060547,16140
2019-06-25,29.649999618530273,29.75,29.299999237060547,29.399999618530273,22920
2019-06-26,29.399999618530273,29.700000762939453,29.200000762939453,29.700000762939453,27880
2019-06-27,29.950000762939453,29.950000762939453,29.5,29.600000381469727,29040
2019-06-28,29.5,29.850000381469727,28.600000381469727,28.649999618530273,51620
2019-07-01,28.450000762939453,28.5,28.100000381469727,28.25,45380
2019-07-02,27.899999618530273,28.0,27.799999237060547,27.799999237060547,16580
2019-07-03,28.100000381469727,28.350000381469727,27.899999618530273,28.350000381469727,22580
2019-07-05,28.600000381469727,28.600000381469727,27.899999618530273,28.299999237060547,8560
2019-07-08,28.299999237060547,28.299999237060547,28.049999237060547,28.100000381469727,8780
2019-07-09,27.850000381469727,27.899999618530273,27.549999237060547,27.700000762939453,16100
2019-07-10,27.799999237060547,27.950000762939453,27.549999237060547,27.799999237060547,16080
2019-07-11,27.850000381469727,28.700000762939453,27.649999618530273,28.600000381469727,26800
2019-07-12,28.600000381469727,28.799999237060547,28.549999237060547,28.700000762939453,13220
2019-07-15,28.5,28.5,28.0,28.049999237060547,13220
2019-07-16,27.850000381469727,28.049999237060547,27.75,27.899999618530273,21200
2019-07-17,28.149999618530273,28.149999618530273,27.700000762939453,27.700000762939453,30980
2019-07-18,27.5,27.600000381469727,27.149999618530273,27.149999618530273,84460
2019-07-19,27.299999237060547,28.299999237060547,27.299999237060547,27.649999618530273,42880
2019-07-22,27.399999618530273,27.600000381469727,26.899999618530273,26.899999618530273,30460
2019-07-23,27.049999237060547,27.149999618530273,26.75,26.899999618530273,16140
2019-07-24,27.200000762939453,27.350000381469727,27.149999618530273,27.200000762939453,19220
2019-07-25,27.200000762939453,27.649999618530273,27.049999237060547,27.350000381469727,17860
2019-07-26,27.049999237060547,27.200000762939453,27.049999237060547,27.100000381469727,9860
2019-07-29,27.399999618530273,27.5,27.25,27.299999237060547,15660
2019-07-30,27.200000762939453,27.200000762939453,26.950000762939453,27.049999237060547,15580
2019-07-31,26.799999237060547,26.799999237060547,26.549999237060547,26.549999237060547,24920
2019-08-01,26.5,26.5,25.799999237060547,26.149999618530273,26260
2019-08-02,26.100000381469727,26.5,26.100000381469727,26.5,12080
2019-08-05,26.149999618530273,26.649999618530273,26.149999618530273,26.649999618530273,22160
2019-08-06,26.399999618530273,26.5,26.200000762939453,26.200000762939453,12340
2019-08-07,26.100000381469727,26.600000381469727,26.049999237060547,26.549999237060547,14200
2019-08-08,26.700000762939453,27.0,26.549999237060547,26.850000381469727,40980
2019-08-09,27.0,27.200000762939453,26.899999618530273,26.950000762939453,19200
2019-08-12,26.799999237060547,27.049999237060547,25.450000762939453,25.649999618530273,50100
2019-08-13,25.450000762939453,26.0,25.350000381469727,25.649999618530273,27260
2019-08-14,25.700000762939453,25.899999618530273,25.649999618530273,25.799999237060547,11880
2019-08-15,25.649999618530273,25.75,25.549999237060547,25.549999237060547,7020
2019-08-16,25.5,25.75,25.5,25.549999237060547,12220
2019-08-19,25.600000381469727,25.649999618530273,25.350000381469727,25.450000762939453,24960
2019-08-20,25.649999618530273,25.649999618530273,25.0,25.149999618530273,20620
2019-08-21,25.049999237060547,25.200000762939453,24.899999618530273,25.149999618530273,22460
2019-08-22,25.200000762939453,25.399999618530273,25.049999237060547,25.25,11600
2019-08-23,25.25,25.600000381469727,25.149999618530273,25.600000381469727,9400
2019-08-26,25.75,25.75,25.450000762939453,25.5,4860
2019-08-27,25.350000381469727,25.700000762939453,25.350000381469727,25.450000762939453,8820
2019-08-28,25.399999618530273,25.549999237060547,25.200000762939453,25.399999618530273,5240
2019-08-29,25.200000762939453,25.399999618530273,25.200000762939453,25.25,10580
2019-08-30,25.25,25.25,24.799999237060547,24.799999237060547,22440
2019-09-03,24.75,24.799999237060547,24.350000381469727,24.5,24040
2019-09-04,24.649999618530273,25.0,24.5,24.799999237060547,16480
2019-09-05,25.100000381469727,25.149999618530273,25.0,25.100000381469727,16340
2019-09-06,24.899999618530273,25.0,24.799999237060547,24.899999618530273,6480
2019-09-09,24.700000762939453,25.450000762939453,24.700000762939453,25.350000381469727,17460
2019-09-10,25.600000381469727,25.850000381469727,25.5,25.850000381469727,20560
2019-09-11,25.75,25.75,25.5,25.600000381469727,17560
2019-09-12,25.75,26.049999237060547,25.25,25.899999618530273,47640
2019-09-13,26.049999237060547,26.200000762939453,25.799999237060547,25.899999618530273,18720
2019-09-16,25.899999618530273,26.25,25.850000381469727,26.100000381469727,18620
2019-09-17,26.0,26.049999237060547,25.799999237060547,26.0,9300
2019-09-18,26.0,26.350000381469727,26.0,26.200000762939453,12900
2019-09-19,26.149999618530273,26.350000381469727,25.950000762939453,26.049999237060547,28540
2019-09-20,26.100000381469727,26.200000762939453,25.899999618530273,26.0,14380
2019-09-23,26.0,26.100000381469727,25.850000381469727,25.850000381469727,10300
2019-09-24,25.799999237060547,25.950000762939453,25.649999618530273,25.850000381469727,12340
2019-09-25,25.75,25.850000381469727,25.600000381469727,25.600000381469727,6180
2019-09-26,25.850000381469727,26.049999237060547,25.799999237060547,26.049999237060547,10080
2019-09-27,26.200000762939453,26.299999237060547,26.049999237060547,26.100000381469727,8640
2019-09-30,26.200000762939453,26.799999237060547,26.0,26.5,26160
2019-10-01,26.399999618530273,26.75,26.299999237060547,26.600000381469727,16740
2019-10-02,26.450000762939453,26.5,26.149999618530273,26.200000762939453,5820
2019-10-03,26.149999618530273,26.450000762939453,26.149999618530273,26.25,9020
2019-10-04,26.350000381469727,26.399999618530273,26.25,26.350000381469727,6580
2019-10-07,26.5,26.75,26.299999237060547,26.350000381469727,7780
2019-10-08,26.149999618530273,26.950000762939453,26.149999618530273,26.799999237060547,17020
2019-10-09,26.850000381469727,27.0,26.799999237060547,26.899999618530273,59620
2019-10-10,27.0,27.0,26.200000762939453,26.350000381469727,28440
2019-10-11,26.549999237060547,27.350000381469727,26.549999237060547,27.149999618530273,28680
2019-10-14,27.25,27.399999618530273,27.049999237060547,27.299999237060547,30060
2019-10-15,27.049999237060547,27.200000762939453,26.950000762939453,27.100000381469727,10980
2019-10-16,27.100000381469727,27.399999618530273,27.049999237060547,27.25,7260
2019-10-17,27.5,27.899999618530273,27.5,27.799999237060547,15880
2019-10-18,27.899999618530273,28.200000762939453,27.75,28.149999618530273,16760
2019-10-21,28.25,28.299999237060547,27.850000381469727,27.899999618530273,37780
2019-10-22,27.950000762939453,28.149999618530273,27.549999237060547,27.600000381469727,9420
2019-10-23,27.549999237060547,27.899999618530273,27.5,27.700000762939453,42940
2019-10-24,27.899999618530273,27.899999618530273,27.5,27.549999237060547,7260
2019-10-25,27.649999618530273,27.799999237060547,27.5,27.600000381469727,10720
2019-10-28,27.399999618530273,27.549999237060547,27.299999237060547,27.399999618530273,13560
2019-10-29,27.350000381469727,27.5,27.200000762939453,27.299999237060547,7140
2019-10-30,27.100000381469727,27.399999618530273,27.100000381469727,27.200000762939453,13040
2019-10-31,27.149999618530273,27.200000762939453,26.799999237060547,27.149999618530273,38500
2019-11-01,27.25,27.5,27.200000762939453,27.450000762939453,7240
2019-11-04,27.399999618530273,27.399999618530273,27.200000762939453,27.25,30460
2019-11-05,27.299999237060547,27.5,27.200000762939453,27.5,5660
2019-11-06,27.5,27.700000762939453,27.399999618530273,27.549999237060547,17320
2019-11-07,27.450000762939453,27.5,27.200000762939453,27.299999237060547,10860
2019-11-08,27.100000381469727,27.549999237060547,26.899999618530273,27.100000381469727,28480
2019-11-11,27.0,27.149999618530273,26.899999618530273,27.0,18000
2019-11-12,27.049999237060547,27.600000381469727,27.0,27.600000381469727,24360
2019-11-13,27.450000762939453,27.450000762939453,27.049999237060547,27.100000381469727,14440
2019-11-14,27.0,27.149999618530273,26.850000381469727,26.950000762939453,15100
2019-11-15,26.899999618530273,26.950000762939453,26.649999618530273,26.700000762939453,29220
2019-11-18,26.549999237060547,27.0,26.450000762939453,26.850000381469727,11220
2019-11-19,26.899999618530273,27.299999237060547,26.899999618530273,27.100000381469727,6840
2019-11-20,27.25,27.299999237060547,27.0,27.25,12120
2019-11-21,27.350000381469727,27.399999618530273,26.899999618530273,26.950000762939453,2740
2019-11-22,26.899999618530273,27.5,26.899999618530273,27.299999237060547,37660
2019-11-25,27.450000762939453,28.0,27.450000762939453,27.899999618530273,14460
2019-11-26,27.799999237060547,27.899999618530273,27.649999618530273,27.799999237060547,6200
2019-11-27,27.799999237060547,27.899999618530273,27.649999618530273,27.649999618530273,7160
2019-11-29,27.649999618530273,28.549999237060547,27.649999618530273,28.350000381469727,39540
2019-12-02,28.350000381469727,28.399999618530273,28.049999237060547,28.149999618530273,8800
2019-12-03,28.200000762939453,28.200000762939453,27.600000381469727,27.649999618530273,28320
2019-12-04,27.649999618530273,27.75,27.549999237060547,27.700000762939453,3240
2019-12-05,27.950000762939453,27.950000762939453,27.5,27.5,10380
2019-12-06,27.600000381469727,27.600000381469727,27.350000381469727,27.549999237060547,8960
2019-12-09,27.450000762939453,27.600000381469727,27.399999618530273,27.450000762939453,11180
2019-12-10,27.450000762939453,27.700000762939453,27.299999237060547,27.549999237060547,7540
2019-12-11,27.450000762939453,27.5,27.149999618530273,27.25,32020
2019-12-12,27.350000381469727,28.0,27.350000381469727,27.75,24560
2019-12-13,27.950000762939453,28.049999237060547,27.649999618530273,27.899999618530273,32800
2019-12-16,28.299999237060547,29.0,28.200000762939453,28.649999618530273,49680
2019-12-17,28.75,29.0,28.5,28.899999618530273,27020
2019-12-18,28.700000762939453,29.0,28.549999237060547,28.649999618530273,19020
2019-12-19,28.75,28.850000381469727,28.5,28.549999237060547,8060
2019-12-20,28.5,28.5,28.25,28.5,11820
2019-12-23,28.5,28.600000381469727,28.299999237060547,28.350000381469727,25020
2019-12-24,28.299999237060547,28.549999237060547,28.299999237060547,28.399999618530273,24260
2019-12-26,28.350000381469727,28.799999237060547,28.350000381469727,28.799999237060547,9680
2019-12-27,28.799999237060547,29.25,28.799999237060547,29.100000381469727,15400
2019-12-30,29.25,29.350000381469727,28.799999237060547,29.0,17120
2019-12-31,29.049999237060547,29.25,28.950000762939453,29.25,29240
2020-01-02,29.350000381469727,29.600000381469727,29.149999618530273,29.299999237060547,31980
2020-01-03,29.100000381469727,29.149999618530273,28.950000762939453,29.049999237060547,24120
2020-01-06,29.049999237060547,29.049999237060547,28.700000762939453,28.950000762939453,21220
2020-01-07,28.649999618530273,28.899999618530273,28.649999618530273,28.899999618530273,17840
2020-01-08,28.799999237060547,29.100000381469727,28.700000762939453,29.0,14380
2020-01-09,29.100000381469727,29.5,29.100000381469727,29.450000762939453,17080
2020-01-10,29.450000762939453,29.600000381469727,29.100000381469727,29.450000762939453,21140
2020-01-13,29.350000381469727,29.399999618530273,29.200000762939453,29.299999237060547,19580
2020-01-14,29.299999237060547,29.799999237060547,29.299999237060547,29.549999237060547,45020
2020-01-15,29.549999237060547,29.950000762939453,29.549999237060547,29.700000762939453,31340
2020-01-16,29.700000762939453,29.700000762939453,29.149999618530273,29.299999237060547,15880
2020-01-17,29.399999618530273,29.649999618530273,29.350000381469727,29.549999237060547,13200
2020-01-21,29.75,30.049999237060547,29.649999618530273,30.049999237060547,44300
2020-01-22,30.299999237060547,30.450000762939453,29.75,29.799999237060547,55500
2020-01-23,30.0,30.049999237060547,29.799999237060547,29.899999618530273,16540
2020-01-24,29.799999237060547,29.799999237060547,29.450000762939453,29.549999237060547,34900
2020-01-27,29.0,29.600000381469727,29.0,29.549999237060547,29960
2020-01-28,29.299999237060547,29.5,29.200000762939453,29.299999237060547,17260
2020-01-29,29.049999237060547,29.149999618530273,28.899999618530273,28.950000762939453,37740
2020-01-30,28.75,28.899999618530273,28.5,28.850000381469727,18980
2020-01-31,28.799999237060547,28.899999618530273,28.600000381469727,28.600000381469727,9240
2020-02-03,28.350000381469727,28.75,28.299999237060547,28.549999237060547,20540
2020-02-04,28.899999618530273,28.950000762939453,28.649999618530273,28.700000762939453,10940
2020-02-05,28.75,28.950000762939453,28.700000762939453,28.799999237060547,6080
2020-02-06,28.850000381469727,28.850000381469727,28.600000381469727,28.600000381469727,3660
2020-02-07,28.649999618530273,28.899999618530273,28.600000381469727,28.799999237060547,29140
2020-02-10,28.850000381469727,28.950000762939453,28.5,28.5,14980
2020-02-11,28.450000762939453,28.600000381469727,28.100000381469727,28.100000381469727,20880
2020-02-12,28.100000381469727,28.450000762939453,28.100000381469727,28.399999618530273,5600
2020-02-13,28.350000381469727,28.350000381469727,28.100000381469727,28.200000762939453,5160
2020-02-14,28.299999237060547,28.399999618530273,28.049999237060547,28.100000381469727,19620
2020-02-18,29.0,29.350000381469727,28.5,29.200000762939453,117860
2020-02-19,29.0,29.149999618530273,28.549999237060547,29.100000381469727,42200
2020-02-20,29.100000381469727,29.100000381469727,28.850000381469727,28.950000762939453,11700
2020-02-21,29.100000381469727,29.399999618530273,28.649999618530273,28.700000762939453,62080
2020-02-24,28.200000762939453,28.200000762939453,27.700000762939453,27.850000381469727,47980
2020-02-25,27.649999618530273,27.899999618530273,27.450000762939453,27.850000381469727,33640
2020-02-26,27.799999237060547,27.950000762939453,27.649999618530273,27.700000762939453,64500
2020-02-27,27.549999237060547,27.549999237060547,27.25,27.25,49440
2020-02-28,27.0,27.350000381469727,26.600000381469727,27.149999618530273,30360
2020-03-02,27.149999618530273,27.25,26.799999237060547,27.149999618530273,23460
2020-03-03,27.049999237060547,27.600000381469727,27.049999237060547,27.399999618530273,8000
2020-03-04,27.200000762939453,27.200000762939453,26.850000381469727,26.950000762939453,8820
2020-03-05,26.850000381469727,27.100000381469727,26.75,26.950000762939453,8920
2020-03-06,26.75,26.899999618530273,26.549999237060547,26.600000381469727,7520
2020-03-09,26.450000762939453,27.100000381469727,26.350000381469727,27.0,23660
2020-03-10,27.100000381469727,27.149999618530273,26.75,27.049999237060547,8500
2020-03-11,26.799999237060547,26.899999618530273,26.5,26.649999618530273,14500
2020-03-12,25.899999618530273,26.450000762939453,25.850000381469727,26.149999618530273,17720
2020-03-13,26.25,26.450000762939453,26.049999237060547,26.299999237060547,25640
2020-03-16,25.5,25.950000762939453,24.549999237060547,25.850000381469727,46800
2020-03-17,25.850000381469727,26.200000762939453,25.700000762939453,25.75,25060
2020-03-18,25.299999237060547,26.399999618530273,25.299999237060547,26.299999237060547,38160
2020-03-19,26.600000381469727,27.75,26.600000381469727,27.5,38120
2020-03-20,28.450000762939453,28.450000762939453,27.450000762939453,27.5,17980
2020-03-23,28.25,28.5,28.0,28.399999618530273,29400
2020-03-24,28.25,28.399999618530273,27.75,28.399999618530273,21420
2020-03-25,28.399999618530273,29.25,28.299999237060547,28.899999618530273,37060
2020-03-26,29.0,29.200000762939453,28.25,28.549999237060547,38520
2020-03-27,28.299999237060547,29.149999618530273,28.299999237060547,28.5,24140
2020-03-30,28.899999618530273,29.0,28.399999618530273,28.450000762939453,47920
2020-03-31,28.350000381469727,29.049999237060547,28.350000381469727,29.0,29360
2020-04-01,28.799999237060547,29.0,28.0,28.100000381469727,25880
2020-04-02,27.5,28.049999237060547,27.5,27.799999237060547,33420
2020-04-03,28.200000762939453,28.299999237060547,27.850000381469727,28.0,29160
2020-04-06,28.450000762939453,28.5,28.25,28.350000381469727,37840
2020-04-07,28.25,28.25,27.899999618530273,28.100000381469727,29580
2020-04-08,28.25,28.399999618530273,27.899999618530273,28.149999618530273,31240
2020-04-09,28.549999237060547,28.700000762939453,28.350000381469727,28.600000381469727,38600
2020-04-13,28.75,28.950000762939453,28.549999237060547,28.850000381469727,32280
2020-04-14,28.850000381469727,28.850000381469727,28.25,28.399999618530273,54120
2020-04-15,28.0,28.0,27.5,27.899999618530273,33800
2020-04-16,27.899999618530273,27.899999618530273,27.399999618530273,27.450000762939453,25800
2020-04-17,27.450000762939453,27.600000381469727,27.0,27.549999237060547,21100
2020-04-20,28.399999618530273,28.75,27.799999237060547,28.0,53600
2020-04-21,27.649999618530273,28.25,27.649999618530273,27.950000762939453,22680
2020-04-22,28.049999237060547,28.049999237060547,27.75,27.75,15220
2020-04-23,28.399999618530273,28.399999618530273,27.700000762939453,27.899999618530273,18080
2020-04-24,28.0,28.0,27.100000381469727,27.299999237060547,24720
2020-04-27,26.899999618530273,27.200000762939453,26.700000762939453,26.799999237060547,24460
2020-04-28,27.299999237060547,27.299999237060547,26.850000381469727,27.049999237060547,11060
2020-04-29,27.0,27.0,26.100000381469727,26.5,36260
2020-04-30,26.25,26.950000762939453,26.149999618530273,26.799999237060547,23520
2020-05-01,26.75,26.799999237060547,26.299999237060547,26.549999237060547,18080
2020-05-04,26.549999237060547,26.600000381469727,26.049999237060547,26.549999237060547,33900
2020-05-05,26.700000762939453,26.75,26.399999618530273,26.75,20060
2020-05-06,26.700000762939453,26.700000762939453,26.299999237060547,26.350000381469727,8560
2020-05-07,26.649999618530273,26.899999618530273,26.549999237060547,26.700000762939453,30680
2020-05-08,26.549999237060547,26.899999618530273,26.549999237060547,26.850000381469727,12100
2020-05-11,26.799999237060547,26.850000381469727,26.450000762939453,26.450000762939453,14100
2020-05-12,26.5,26.549999237060547,26.149999618530273,26.299999237060547,14660
2020-05-13,26.100000381469727,26.200000762939453,25.799999237060547,25.799999237060547,24960
2020-05-14,25.75,26.0,25.549999237060547,25.950000762939453,10800
2020-05-15,26.0,26.049999237060547,25.600000381469727,25.850000381469727,23160
2020-05-18,25.75,25.75,25.5,25.600000381469727,20660
2020-05-19,25.850000381469727,25.850000381469727,25.600000381469727,25.649999618530273,15860
2020-05-20,25.799999237060547,26.350000381469727,25.75,26.350000381469727,19060
2020-05-21,26.350000381469727,26.700000762939453,26.200000762939453,26.5,14800
2020-05-22,26.100000381469727,26.25,25.899999618530273,26.100000381469727,7780
2020-05-26,26.0,26.25,26.0,26.049999237060547,9340
2020-05-27,26.25,26.25,25.799999237060547,25.950000762939453,21820
2020-05-28,25.799999237060547,26.600000381469727,25.799999237060547,26.350000381469727,29560
2020-05-29,26.5,26.799999237060547,26.350000381469727,26.75,23020
2020-06-01,26.450000762939453,26.649999618530273,26.25,26.549999237060547,16980
2020-06-02,26.5,26.5,26.200000762939453,26.299999237060547,14000
2020-06-03,26.5,26.600000381469727,26.299999237060547,26.299999237060547,13180
2020-06-04,26.549999237060547,27.25,26.549999237060547,27.049999237060547,36840
2020-06-05,27.0,27.0,26.5,26.649999618530273,34920
2020-06-08,26.600000381469727,26.600000381469727,26.350000381469727,26.450000762939453,20600
2020-06-09,26.299999237060547,26.299999237060547,26.0,26.100000381469727,31600
2020-06-10,26.299999237060547,26.5,26.100000381469727,26.149999618530273,5720
2020-06-11,26.100000381469727,26.149999618530273,25.850000381469727,25.850000381469727,28480
2020-06-12,25.799999237060547,26.049999237060547,25.799999237060547,26.049999237060547,9080
2020-06-15,25.899999618530273,26.100000381469727,25.799999237060547,25.950000762939453,10840
2020-06-16,26.0,26.0,25.5,25.600000381469727,35300
2020-06-17,25.600000381469727,25.600000381469727,25.299999237060547,25.399999618530273,13060
2020-06-18,25.399999618530273,25.399999618530273,25.049999237060547,25.100000381469727,24580
2020-06-19,25.200000762939453,25.200000762939453,24.850000381469727,25.049999237060547,23740
2020-06-22,25.049999237060547,25.25,24.850000381469727,25.25,30940
2020-06-23,25.149999618530273,25.299999237060547,25.0,25.25,36400
2020-06-24,25.149999618530273,25.25,24.950000762939453,25.0,33920
2020-06-25,24.899999618530273,25.100000381469727,24.799999237060547,25.0,11840
2020-06-26,24.950000762939453,24.950000762939453,24.25,24.299999237060547,52280
2020-06-29,24.649999618530273,25.149999618530273,24.549999237060547,24.950000762939453,40640
2020-06-30,25.149999618530273,25.5,24.850000381469727,25.299999237060547,55160
2020-07-01,25.450000762939453,25.549999237060547,25.049999237060547,25.549999237060547,35060
2020-07-02,25.399999618530273,25.450000762939453,25.100000381469727,25.200000762939453,31040
2020-07-06,25.299999237060547,25.399999618530273,25.049999237060547,25.25,34200
2020-07-07,25.100000381469727,25.5,25.100000381469727,25.25,15220
2020-07-08,25.299999237060547,26.350000381469727,25.299999237060547,26.350000381469727,45580
2020-07-09,26.450000762939453,26.899999618530273,26.25,26.600000381469727,45320
2020-07-10,26.5,27.149999618530273,26.450000762939453,27.049999237060547,37540
2020-07-13,27.0,27.049999237060547,26.5,26.549999237060547,32540
2020-07-14,26.700000762939453,26.950000762939453,26.700000762939453,26.700000762939453,8100
2020-07-15,26.75,27.600000381469727,26.75,27.600000381469727,38900
2020-07-16,27.5,27.549999237060547,26.950000762939453,27.049999237060547,33760
2020-07-17,27.100000381469727,27.200000762939453,26.899999618530273,26.950000762939453,19040
2020-07-20,26.850000381469727,26.850000381469727,26.299999237060547,26.450000762939453,36720
2020-07-21,26.75,26.899999618530273,26.5,26.700000762939453,12240
2020-07-22,26.899999618530273,27.100000381469727,26.700000762939453,27.0,26420
2020-07-23,26.950000762939453,26.950000762939453,26.649999618530273,26.75,26520
2020-07-24,26.950000762939453,27.350000381469727,26.950000762939453,27.299999237060547,30540
2020-07-27,27.299999237060547,27.299999237060547,26.75,26.75,30800
2020-07-28,26.799999237060547,26.799999237060547,26.399999618530273,26.600000381469727,10680
2020-07-29,26.75,27.0,26.75,26.950000762939453,16520
2020-07-30,26.75,27.0,26.75,26.799999237060547,33340
2020-07-31,26.950000762939453,27.149999618530273,26.899999618530273,27.049999237060547,26100
2020-08-03,26.850000381469727,26.850000381469727,26.350000381469727,26.600000381469727,68040
2020-08-04,26.450000762939453,26.450000762939453,26.0,26.049999237060547,74020
2020-08-05,26.200000762939453,26.25,25.899999618530273,26.100000381469727,40680
2020-08-06,26.049999237060547,26.200000762939453,25.649999618530273,25.700000762939453,57660
2020-08-07,25.549999237060547,25.549999237060547,25.200000762939453,25.350000381469727,34340
2020-08-10,25.350000381469727,25.450000762939453,25.200000762939453,25.25,27080
2020-08-11,25.450000762939453,25.600000381469727,25.299999237060547,25.299999237060547,54420
2020-08-12,25.350000381469727,25.450000762939453,25.100000381469727,25.25,26740
2020-08-13,25.25,25.700000762939453,25.200000762939453,25.549999237060547,90980
2020-08-14,25.649999618530273,26.0,25.600000381469727,25.700000762939453,64640
2020-08-17,26.0,26.5,26.0,26.5,132160
2020-08-18,26.399999618530273,26.399999618530273,25.899999618530273,26.149999618530273,53520
2020-08-19,26.25,26.350000381469727,26.100000381469727,26.200000762939453,15760
2020-08-20,26.450000762939453,26.600000381469727,26.100000381469727,26.600000381469727,34940
2020-08-21,26.600000381469727,26.850000381469727,26.350000381469727,26.75,70640
2020-08-24,27.0,27.0,26.350000381469727,26.549999237060547,54720
2020-08-25,26.649999618530273,27.149999618530273,26.600000381469727,26.899999618530273,73260
2020-08-26,26.850000381469727,27.100000381469727,26.649999618530273,27.100000381469727,28880
2020-08-27,27.299999237060547,27.700000762939453,27.200000762939453,27.649999618530273,68060
2020-08-28,27.649999618530273,27.700000762939453,27.450000762939453,27.549999237060547,75440
2020-08-31,27.850000381469727,27.950000762939453,27.549999237060547,27.600000381469727,55680
2020-09-01,27.75,28.350000381469727,27.649999618530273,28.149999618530273,64900
2020-09-02,28.200000762939453,28.200000762939453,27.75,27.950000762939453,88900
2020-09-03,28.0,28.0,27.5,27.649999618530273,80900
2020-09-04,27.649999618530273,27.75,27.299999237060547,27.649999618530273,42040
2020-09-08,27.25,27.399999618530273,27.200000762939453,27.299999237060547,65720
2020-09-09,27.299999237060547,27.549999237060547,27.200000762939453,27.25,36500
2020-09-10,27.600000381469727,27.850000381469727,27.399999618530273,27.450000762939453,39420
2020-09-11,27.600000381469727,27.649999618530273,27.149999618530273,27.25,48280
2020-09-14,27.299999237060547,27.450000762939453,27.100000381469727,27.450000762939453,41120
2020-09-15,27.200000762939453,27.200000762939453,26.799999237060547,26.950000762939453,83400
2020-09-16,26.850000381469727,27.200000762939453,26.850000381469727,27.100000381469727,48620
2020-09-17,27.0,27.850000381469727,27.0,27.850000381469727,75140
2020-09-18,27.899999618530273,28.75,27.75,28.75,101200
2020-09-21,28.5,28.5,27.5,27.75,98980
2020-09-22,27.850000381469727,28.25,27.75,27.850000381469727,42720
2020-09-23,27.649999618530273,27.799999237060547,27.299999237060547,27.350000381469727,58780
2020-09-24,27.100000381469727,27.649999618530273,27.0,27.450000762939453,48800
2020-09-25,27.25,27.350000381469727,27.149999618530273,27.200000762939453,22980
2020-09-28,27.100000381469727,27.5,26.899999618530273,27.450000762939453,25020
2020-09-29,27.450000762939453,27.549999237060547,27.25,27.450000762939453,27960
2020-09-30,27.600000381469727,28.950000762939453,27.600000381469727,28.549999237060547,65540
2020-10-01,28.600000381469727,28.600000381469727,28.200000762939453,28.299999237060547,38780
2020-10-02,27.950000762939453,28.450000762939453,27.950000762939453,28.399999618530273,20740
2020-10-05,28.399999618530273,28.899999618530273,28.399999618530273,28.850000381469727,33240
2020-10-06,28.799999237060547,29.549999237060547,28.799999237060547,29.049999237060547,61560
2020-10-07,29.350000381469727,29.850000381469727,29.350000381469727,29.700000762939453,39260
2020-10-08,29.950000762939453,30.0,29.100000381469727,29.149999618530273,99540
2020-10-09,29.25,29.549999237060547,28.899999618530273,29.149999618530273,63300
2020-10-12,29.149999618530273,29.25,28.799999237060547,29.25,75380
2020-10-13,29.25,29.299999237060547,28.950000762939453,29.100000381469727,30400
2020-10-14,29.25,29.350000381469727,28.799999237060547,29.149999618530273,32800
2020-10-15,29.25,30.0,29.25,30.0,171200
2020-10-16,30.049999237060547,30.25,29.75,30.0,125260
2020-10-19,30.299999237060547,30.399999618530273,29.850000381469727,30.149999618530273,65900
2020-10-20,30.399999618530273,30.649999618530273,30.25,30.600000381469727,303860
2020-10-21,30.649999618530273,30.799999237060547,30.5,30.600000381469727,221640
2020-10-22,30.350000381469727,30.549999237060547,30.149999618530273,30.149999618530273,98820
2020-10-23,30.450000762939453,30.700000762939453,30.350000381469727,30.700000762939453,57200
2020-10-26,30.450000762939453,30.450000762939453,29.850000381469727,30.0,125120
2020-10-27,30.0,30.25,29.75,29.799999237060547,87680
2020-10-28,29.25,29.5,29.100000381469727,29.399999618530273,126740
2020-10-29,29.049999237060547,29.350000381469727,29.0,29.100000381469727,162560
2020-10-30,29.350000381469727,29.350000381469727,28.899999618530273,29.049999237060547,74160
2020-11-02,28.950000762939453,29.450000762939453,28.899999618530273,29.399999618530273,66980
2020-11-03,29.549999237060547,29.600000381469727,29.299999237060547,29.5,67160
2020-11-04,29.5,29.600000381469727,29.200000762939453,29.5,83280
2020-11-05,30.149999618530273,30.399999618530273,29.649999618530273,29.799999237060547,113240
2020-11-06,29.799999237060547,30.0,29.600000381469727,29.600000381469727,41520
2020-11-09,29.600000381469727,29.75,29.450000762939453,29.450000762939453,63260
2020-11-10,29.549999237060547,30.100000381469727,29.549999237060547,30.0,63440
2020-11-11,30.049999237060547,30.049999237060547,29.399999618530273,29.549999237060547,107100
2020-11-12,29.299999237060547,29.399999618530273,29.100000381469727,29.149999618530273,99220
2020-11-13,29.100000381469727,29.549999237060547,29.0,29.350000381469727,71440
2020-11-16,29.350000381469727,29.649999618530273,29.049999237060547,29.649999618530273,50260
2020-11-17,29.649999618530273,29.649999618530273,29.350000381469727,29.450000762939453,75380
2020-11-18,29.5,29.75,29.5,29.600000381469727,88240
2020-11-19,29.450000762939453,29.549999237060547,29.200000762939453,29.299999237060547,37020
2020-11-20,29.399999618530273,29.450000762939453,29.100000381469727,29.200000762939453,100340
2020-11-23,29.549999237060547,29.649999618530273,29.350000381469727,29.399999618530273,39900
2020-11-24,29.350000381469727,30.0,29.25,30.0,81460
2020-11-25,30.0,30.0,29.0,29.100000381469727,85900
2020-11-27,29.100000381469727,29.600000381469727,29.100000381469727,29.549999237060547,39700
2020-11-30,29.350000381469727,29.350000381469727,28.600000381469727,28.600000381469727,97560
2020-12-01,28.600000381469727,28.649999618530273,28.149999618530273,28.200000762939453,104000
2020-12-02,28.25,28.899999618530273,28.25,28.75,69600
2020-12-03,28.549999237060547,28.600000381469727,28.350000381469727,28.5,53600
2020-12-04,28.299999237060547,28.450000762939453,28.100000381469727,28.149999618530273,70040
2020-12-07,27.950000762939453,28.350000381469727,27.700000762939453,28.149999618530273,95420
2020-12-08,28.049999237060547,28.200000762939453,27.799999237060547,27.899999618530273,109980
2020-12-09,27.950000762939453,28.450000762939453,27.899999618530273,28.399999618530273,66700
2020-12-10,28.700000762939453,29.100000381469727,28.649999618530273,29.049999237060547,74800
2020-12-11,29.100000381469727,29.899999618530273,29.100000381469727,29.799999237060547,79280
2020-12-14,29.5,29.5,29.0,29.049999237060547,46180
2020-12-15,29.25,29.450000762939453,29.100000381469727,29.200000762939453,32220
2020-12-16,29.200000762939453,29.200000762939453,28.75,29.0,34460
2020-12-17,29.299999237060547,29.600000381469727,29.25,29.5,53520
2020-12-18,29.5,29.600000381469727,29.350000381469727,29.5,70680
2020-12-21,29.350000381469727,29.700000762939453,29.0,29.600000381469727,55020
2020-12-22,29.399999618530273,29.899999618530273,29.399999618530273,29.75,69740
2020-12-23,30.0,30.399999618530273,30.0,30.299999237060547,121100
2020-12-24,30.25,30.25,30.0,30.200000762939453,20460
2020-12-28,30.0,30.0,29.399999618530273,29.700000762939453,73020
2020-12-29,29.850000381469727,30.100000381469727,29.799999237060547,30.0,68140
2020-12-30,30.0,30.850000381469727,30.0,30.700000762939453,102420
2020-12-31,30.700000762939453,30.950000762939453,30.5,30.950000762939453,86320
2021-01-04,30.950000762939453,31.049999237060547,30.5,30.850000381469727,148540
2021-01-05,31.049999237060547,31.700000762939453,31.049999237060547,31.350000381469727,85120
2021-01-06,31.450000762939453,31.5,31.049999237060547,31.299999237060547,75460
2021-01-07,30.950000762939453,31.149999618530273,30.850000381469727,31.149999618530273,145300
2021-01-08,31.100000381469727,31.100000381469727,30.600000381469727,30.950000762939453,119380
2021-01-11,31.049999237060547,31.100000381469727,30.649999618530273,30.75,71640
2021-01-12,31.049999237060547,32.04999923706055,31.0,32.0,241560
2021-01-13,32.099998474121094,32.099998474121094,31.5,31.649999618530273,98740
2021-01-14,31.600000381469727,32.20000076293945,31.549999237060547,32.099998474121094,86880
2021-01-15,32.29999923706055,32.5,31.850000381469727,32.20000076293945,124460
2021-01-19,32.5,32.70000076293945,32.099998474121094,32.29999923706055,165940
2021-01-20,31.649999618530273,32.20000076293945,31.5,31.799999237060547,111340
2021-01-21,31.950000762939453,32.0,31.549999237060547,31.600000381469727,76420
2021-01-22,31.0,31.149999618530273,30.399999618530273,30.5,136880
2021-01-25,30.5,31.100000381469727,30.399999618530273,30.950000762939453,116620
2021-01-26,31.200000762939453,31.700000762939453,31.149999618530273,31.600000381469727,62420
2021-01-27,31.75,31.799999237060547,31.100000381469727,31.25,89040
2021-01-28,31.25,31.600000381469727,30.799999237060547,30.850000381469727,56080
2021-01-29,31.049999237060547,31.600000381469727,30.799999237060547,31.5,81340
2021-02-01,31.25,31.299999237060547,30.75,31.100000381469727,114000
2021-02-02,30.649999618530273,30.950000762939453,30.600000381469727,30.899999618530273,78920
2021-02-03,30.600000381469727,31.049999237060547,30.100000381469727,31.0,127160
2021-02-04,31.0,31.0,30.5,30.700000762939453,59660
2021-02-05,31.100000381469727,31.149999618530273,30.75,31.0,214780
2021-02-08,31.25,31.549999237060547,31.149999618530273,31.5,193120
2021-02-09,31.299999237060547,31.600000381469727,30.799999237060547,31.350000381469727,101140
2021-02-10,30.950000762939453,30.950000762939453,30.350000381469727,30.700000762939453,178420
2021-02-11,30.899999618530273,31.100000381469727,30.549999237060547,30.649999618530273,39540
2021-02-12,30.700000762939453,31.0,30.700000762939453,30.799999237060547,44260
2021-02-16,31.100000381469727,31.75,31.0,31.75,111820
2021-02-17,31.200000762939453,31.200000762939453,30.75,31.0,96480
2021-02-18,31.399999618530273,31.899999618530273,31.25,31.799999237060547,127860
2021-02-19,31.799999237060547,31.950000762939453,31.200000762939453,31.5,252260
2021-02-22,31.5,32.04999923706055,31.5,32.0,107980
2021-02-23,32.0,32.099998474121094,31.649999618530273,32.099998474121094,65980
2021-02-24,32.099998474121094,32.75,32.099998474121094,32.5,87040
2021-02-25,32.29999923706055,32.400001525878906,31.850000381469727,32.25,92840
2021-02-26,31.600000381469727,31.850000381469727,31.450000762939453,31.450000762939453,86620
2021-03-01,31.75,31.75,31.100000381469727,31.149999618530273,56380
2021-03-02,31.399999618530273,31.950000762939453,31.399999618530273,31.799999237060547,51660
2021-03-03,31.5,31.5,31.149999618530273,31.399999618530273,53660
2021-03-04,31.25,31.649999618530273,31.049999237060547,31.149999618530273,79140
2021-03-05,31.049999237060547,31.549999237060547,30.950000762939453,31.450000762939453,54320
2021-03-08,31.450000762939453,31.5,30.75,31.100000381469727,100700
2021-03-09,31.200000762939453,31.600000381469727,31.149999618530273,31.5,59260
2021-03-10,30.950000762939453,31.350000381469727,30.799999237060547,31.350000381469727,116840
2021-03-11,31.100000381469727,31.100000381469727,30.75,31.0,80180
2021-03-12,31.0,31.0,30.75,30.799999237060547,31600
2021-03-15,30.700000762939453,31.0,30.600000381469727,30.850000381469727,52600
2021-03-16,30.600000381469727,30.899999618530273,30.299999237060547,30.850000381469727,95100
2021-03-17,30.75,30.899999618530273,30.600000381469727,30.700000762939453,42160
2021-03-18,30.399999618530273,30.450000762939453,29.299999237060547,30.049999237060547,245920
2021-03-19,30.149999618530273,30.299999237060547,29.899999618530273,30.0,60800
2021-03-22,30.0,30.200000762939453,29.799999237060547,30.100000381469727,55900
2021-03-23,29.950000762939453,30.700000762939453,29.75,30.299999237060547,55640
2021-03-24,30.25,30.299999237060547,29.950000762939453,30.0,56520
2021-03-25,29.75,29.75,29.350000381469727,29.450000762939453,81600
2021-03-26,29.450000762939453,29.850000381469727,29.450000762939453,29.649999618530273,33720
2021-03-29,29.549999237060547,29.75,29.25,29.700000762939453,58760
2021-03-30,29.600000381469727,29.600000381469727,29.049999237060547,29.100000381469727,62940
2021-03-31,29.100000381469727,30.450000762939453,28.799999237060547,30.049999237060547,136840
2021-04-01,29.799999237060547,29.899999618530273,29.299999237060547,29.600000381469727,101040
2021-04-05,29.75,30.200000762939453,29.75,29.899999618530273,59480
2021-04-06,29.899999618530273,30.200000762939453,29.75,29.850000381469727,44360
2021-04-07,29.799999237060547,30.100000381469727,29.649999618530273,30.0,20400
2021-04-08,30.399999618530273,30.700000762939453,30.25,30.700000762939453,94620
2021-04-09,30.75,31.299999237060547,30.75,31.100000381469727,145620
2021-04-12,30.950000762939453,30.950000762939453,30.399999618530273,30.600000381469727,74920
2021-04-13,30.850000381469727,31.049999237060547,30.75,30.850000381469727,33860
2021-04-14,31.049999237060547,31.899999618530273,31.049999237060547,31.549999237060547,110760
2021-04-15,31.700000762939453,31.950000762939453,31.149999618530273,31.75,123020
2021-04-16,32.0,32.04999923706055,31.549999237060547,31.850000381469727,43260
2021-04-19,31.899999618530273,31.950000762939453,31.649999618530273,31.700000762939453,47880
2021-04-20,32.0,32.900001525878906,31.899999618530273,32.150001525878906,129760
2021-04-21,32.400001525878906,32.95000076293945,32.04999923706055,32.79999923706055,79860
2021-04-22,32.95000076293945,34.650001525878906,32.70000076293945,34.400001525878906,202960
2021-04-23,34.20000076293945,34.650001525878906,34.04999923706055,34.5,75340
2021-04-26,35.29999923706055,36.0,35.0,35.70000076293945,189720
2021-04-27,35.95000076293945,36.349998474121094,35.20000076293945,35.45000076293945,173900
2021-04-28,34.70000076293945,35.75,34.599998474121094,34.599998474121094,215440
2021-04-29,34.75,35.349998474121094,34.45000076293945,35.25,79140
2021-04-30,34.70000076293945,35.5,34.54999923706055,35.5,50620
2021-05-03,36.0,36.0,34.5,34.900001525878906,135980
2021-05-04,34.900001525878906,35.400001525878906,34.79999923706055,35.150001525878906,97420
2021-05-05,35.0,36.0,35.0,35.900001525878906,85220
2021-05-06,35.70000076293945,36.599998474121094,35.45000076293945,36.599998474121094,111880
2021-05-07,36.900001525878906,37.099998474121094,36.04999923706055,36.79999923706055,137680
2021-05-10,36.150001525878906,36.25,35.25,35.29999923706055,194900
2021-05-11,35.45000076293945,36.25,35.45000076293945,35.95000076293945,108220
2021-05-12,35.75,35.849998474121094,35.099998474121094,35.400001525878906,142460
2021-05-13,34.79999923706055,35.04999923706055,33.54999923706055,34.25,278320
2021-05-14,34.75,35.0,34.0,34.150001525878906,107700
2021-05-17,33.849998474121094,34.150001525878906,33.599998474121094,34.0,91000
2021-05-18,34.150001525878906,34.75,33.75,34.0,96700
2021-05-19,33.25,33.599998474121094,32.849998474121094,33.29999923706055,154260
2021-05-20,33.150001525878906,33.75,33.04999923706055,33.20000076293945,77060
2021-05-21,33.0,33.25,32.79999923706055,33.099998474121094,66300
2021-05-24,32.5,32.849998474121094,32.150001525878906,32.70000076293945,123460
2021-05-25,32.79999923706055,32.79999923706055,31.950000762939453,32.45000076293945,91100
2021-05-26,32.25,32.349998474121094,31.649999618530273,32.20000076293945,118340
2021-05-27,32.650001525878906,33.650001525878906,32.54999923706055,33.400001525878906,186500
2021-05-28,33.04999923706055,33.349998474121094,32.79999923706055,33.0,66720
2021-06-01,33.900001525878906,34.599998474121094,33.849998474121094,34.25,135380
2021-06-02,34.5,34.70000076293945,33.95000076293945,34.29999923706055,84540
2021-06-03,34.54999923706055,34.650001525878906,33.45000076293945,33.75,63500
2021-06-04,34.0,34.45000076293945,33.900001525878906,34.29999923706055,58700
2021-06-07,34.95000076293945,35.0,34.20000076293945,34.29999923706055,81360
2021-06-08,34.599998474121094,34.95000076293945,34.25,34.5,52540
2021-06-09,34.04999923706055,34.349998474121094,33.79999923706055,34.150001525878906,62560
2021-06-10,34.0,34.400001525878906,33.79999923706055,34.099998474121094,67960
2021-06-11,33.75,34.20000076293945,33.45000076293945,34.0,79020
2021-06-14,32.849998474121094,33.849998474121094,32.75,33.54999923706055,109620
2021-06-15,32.75,33.150001525878906,32.54999923706055,32.95000076293945,109140
2021-06-16,33.20000076293945,33.45000076293945,33.0,33.099998474121094,65740
2021-06-17,32.5,32.849998474121094,31.799999237060547,31.899999618530273,144400
2021-06-18,32.5,33.25,32.0,33.0,88540
2021-06-21,32.45000076293945,33.400001525878906,32.150001525878906,33.0,67900
2021-06-22,33.150001525878906,33.150001525878906,32.5,32.599998474121094,38280
2021-06-23,32.75,33.25,32.650001525878906,32.900001525878906,47360
2021-06-24,32.5,32.599998474121094,32.04999923706055,32.349998474121094,69560
2021-06-25,32.5,32.5,31.75,31.799999237060547,90080
2021-06-28,32.400001525878906,32.75,32.29999923706055,32.349998474121094,44460
2021-06-29,32.650001525878906,33.0,32.099998474121094,32.20000076293945,198620
2021-06-30,32.150001525878906,33.849998474121094,31.649999618530273,33.849998474121094,141080
2021-07-01,34.0,34.29999923706055,33.150001525878906,33.20000076293945,83120
2021-07-02,33.25,33.29999923706055,32.400001525878906,32.599998474121094,76020
2021-07-06,32.75,32.75,30.850000381469727,31.200000762939453,228160
2021-07-07,31.450000762939453,31.450000762939453,30.899999618530273,31.25,67120
2021-07-08,31.200000762939453,31.299999237060547,30.950000762939453,31.100000381469727,59620
2021-07-09,31.0,31.100000381469727,30.649999618530273,30.850000381469727,78120
2021-07-12,30.799999237060547,32.150001525878906,30.649999618530273,32.0,126880
2021-07-13,31.799999237060547,32.150001525878906,31.549999237060547,31.700000762939453,76500
2021-07-14,32.099998474121094,32.75,32.099998474121094,32.650001525878906,69200
2021-07-15,32.75,33.349998474121094,32.650001525878906,33.29999923706055,77480
2021-07-16,33.95000076293945,34.349998474121094,33.70000076293945,34.150001525878906,128700
2021-07-19,34.5,34.75,34.25,34.54999923706055,112400
2021-07-20,35.0,35.25,34.400001525878906,34.54999923706055,68920
2021-07-21,34.79999923706055,35.0,34.45000076293945,34.900001525878906,40500
2021-07-22,34.150001525878906,34.29999923706055,33.70000076293945,34.099998474121094,38320
2021-07-23,34.099998474121094,34.349998474121094,33.5,33.54999923706055,29680
2021-07-26,33.349998474121094,33.70000076293945,33.099998474121094,33.5,28380
2021-07-27,33.54999923706055,34.099998474121094,33.29999923706055,33.29999923706055,39240
2021-07-28,34.0,34.29999923706055,33.95000076293945,34.099998474121094,39780
2021-07-29,34.20000076293945,34.70000076293945,34.20000076293945,34.70000076293945,42260
2021-07-30,34.400001525878906,34.900001525878906,34.099998474121094,34.54999923706055,32520
2021-08-02,35.150001525878906,35.900001525878906,35.150001525878906,35.900001525878906,115520
2021-08-03,35.349998474121094,36.0,35.25,35.5,35560
2021-08-04,35.70000076293945,36.150001525878906,35.20000076293945,35.349998474121094,30160
2021-08-05,35.45000076293945,35.75,35.099998474121094,35.20000076293945,33320
2021-08-06,35.5,35.75,35.400001525878906,35.650001525878906,34220
2021-08-09,35.349998474121094,35.54999923706055,35.150001525878906,35.400001525878906,30420
2021-08-10,35.599998474121094,36.04999923706055,35.45000076293945,35.95000076293945,29800
2021-08-11,35.849998474121094,36.099998474121094,35.599998474121094,35.75,27940
2021-08-12,35.900001525878906,37.20000076293945,35.900001525878906,36.75,112560
2021-08-13,37.29999923706055,37.650001525878906,37.099998474121094,37.20000076293945,87080
2021-08-16,37.400001525878906,37.599998474121094,37.04999923706055,37.400001525878906,36440
2021-08-17,36.54999923706055,36.75,36.099998474121094,36.150001525878906,102720
2021-08-18,36.25,36.45000076293945,36.0,36.25,45020
2021-08-19,35.849998474121094,36.150001525878906,35.400001525878906,35.900001525878906,67440
2021-08-20,35.79999923706055,35.900001525878906,35.099998474121094,35.400001525878906,42180
2021-08-23,35.95000076293945,36.099998474121094,35.5,35.75,41760
2021-08-24,35.5,35.849998474121094,35.25,35.54999923706055,27280
2021-08-25,35.20000076293945,35.5,35.0,35.29999923706055,39540
2021-08-26,35.400001525878906,35.849998474121094,35.400001525878906,35.849998474121094,30360
2021-08-27,35.849998474121094,35.900001525878906,35.54999923706055,35.599998474121094,24420
2021-08-30,35.75,35.900001525878906,35.20000076293945,35.25,75000
2021-08-31,35.25,35.5,34.70000076293945,35.400001525878906,46740
2021-09-01,35.29999923706055,35.45000076293945,34.75,34.900001525878906,30400
2021-09-02,35.0,35.20000076293945,34.849998474121094,34.95000076293945,25580
2021-09-03,35.0,35.400001525878906,35.0,35.349998474121094,24400
2021-09-07,35.349998474121094,35.349998474121094,34.79999923706055,34.95000076293945,46440
2021-09-08,35.0,35.0,34.5,34.54999923706055,34160
2021-09-09,34.04999923706055,34.20000076293945,33.650001525878906,33.650001525878906,89520
2021-09-10,33.650001525878906,34.0,33.20000076293945,33.54999923706055,48040
2021-09-13,33.349998474121094,33.75,33.29999923706055,33.599998474121094,37220
2021-09-14,34.04999923706055,34.29999923706055,33.95000076293945,34.25,38620
2021-09-15,34.29999923706055,34.849998474121094,34.150001525878906,34.79999923706055,35460
2021-09-16,34.54999923706055,34.849998474121094,34.400001525878906,34.75,17020
2021-09-17,34.75,34.75,34.400001525878906,34.400001525878906,17140
2021-09-20,34.0,34.25,33.900001525878906,34.150001525878906,40800
2021-09-21,34.099998474121094,34.099998474121094,33.54999923706055,33.599998474121094,21440
2021-09-22,34.04999923706055,34.79999923706055,34.04999923706055,34.79999923706055,42380
2021-09-23,34.650001525878906,35.0,34.5,34.95000076293945,64340
2021-09-24,34.79999923706055,35.20000076293945,34.79999923706055,35.20000076293945,41980
2021-09-27,35.20000076293945,35.29999923706055,35.04999923706055,35.20000076293945,52540
2021-09-28,35.20000076293945,35.25,34.5,34.54999923706055,25360
2021-09-29,34.650001525878906,35.0,34.650001525878906,34.75,34500
2021-09-30,34.849998474121094,35.54999923706055,34.25,35.400001525878906,61240
2021-10-01,35.70000076293945,36.75,35.70000076293945,36.650001525878906,103360
2021-10-04,36.849998474121094,37.0,36.599998474121094,36.70000076293945,54080
2021-10-05,36.400001525878906,36.599998474121094,36.150001525878906,36.25,44520
2021-10-06,36.5,36.79999923706055,36.25,36.25,24340
2021-10-07,36.70000076293945,36.70000076293945,36.150001525878906,36.29999923706055,26080
2021-10-08,36.5,36.5,35.849998474121094,35.849998474121094,28520
2021-10-11,35.95000076293945,36.20000076293945,35.900001525878906,35.900001525878906,19340
2021-10-12,36.04999923706055,36.349998474121094,35.29999923706055,36.04999923706055,60160
2021-10-13,35.849998474121094,35.849998474121094,35.0,35.25,75460
2021-10-14,35.45000076293945,35.70000076293945,35.400001525878906,35.400001525878906,18740
2021-10-15,35.75,36.20000076293945,35.75,36.0,65000
2021-10-18,36.0,36.099998474121094,35.70000076293945,36.099998474121094,20300
2021-10-19,36.25,36.400001525878906,35.95000076293945,36.150001525878906,22820
2021-10-20,36.04999923706055,36.599998474121094,36.04999923706055,36.54999923706055,66880
2021-10-21,36.20000076293945,36.400001525878906,36.04999923706055,36.20000076293945,63700
2021-10-22,36.650001525878906,36.95000076293945,36.5,36.95000076293945,38980
2021-10-25,37.20000076293945,37.25,36.75,37.150001525878906,63200
2021-10-26,36.849998474121094,37.29999923706055,36.599998474121094,36.650001525878906,40740
2021-10-27,36.650001525878906,37.29999923706055,36.650001525878906,37.25,36140
2021-10-28,37.29999923706055,38.04999923706055,37.099998474121094,37.79999923706055,48960
2021-10-29,37.599998474121094,37.70000076293945,37.25,37.650001525878906,49400
2021-11-01,38.0,38.79999923706055,38.0,38.79999923706055,96660
2021-11-02,39.04999923706055,39.04999923706055,38.400001525878906,38.54999923706055,61340
2021-11-03,38.45000076293945,38.45000076293945,37.900001525878906,38.20000076293945,61140
2021-11-04,38.400001525878906,38.650001525878906,37.650001525878906,37.75,51120
2021-11-05,37.849998474121094,37.849998474121094,37.45000076293945,37.650001525878906,51240
2021-11-08,37.54999923706055,37.75,37.349998474121094,37.599998474121094,66660
2021-11-09,37.79999923706055,38.20000076293945,37.349998474121094,38.20000076293945,49620
2021-11-10,38.20000076293945,39.099998474121094,38.20000076293945,39.099998474121094,56200
2021-11-11,39.0,39.95000076293945,39.0,39.54999923706055,78100
2021-11-12,39.400001525878906,40.04999923706055,39.099998474121094,39.70000076293945,75520
2021-11-15,39.70000076293945,40.20000076293945,39.5,40.0,55860
2021-11-16,39.5,39.75,39.20000076293945,39.20000076293945,47060
2021-11-17,39.5,40.29999923706055,39.5,39.95000076293945,65060
2021-11-18,40.45000076293945,40.79999923706055,39.79999923706055,39.95000076293945,51540
2021-11-19,39.75,40.349998474121094,39.70000076293945,40.04999923706055,35560
2021-11-22,40.75,41.099998474121094,40.599998474121094,41.099998474121094,81340
2021-11-23,40.900001525878906,41.54999923706055,40.599998474121094,41.54999923706055,57120
2021-11-24,41.349998474121094,41.45000076293945,40.5,40.75,60260
2021-11-26,40.25,40.349998474121094,39.25,40.150001525878906,45840
2021-11-29,40.29999923706055,40.29999923706055,39.29999923706055,39.5,49820
2021-11-30,38.75,38.95000076293945,37.70000076293945,37.900001525878906,139820
2021-12-01,38.29999923706055,38.29999923706055,37.75,37.79999923706055,70280
2021-12-02,38.349998474121094,39.20000076293945,38.349998474121094,39.04999923706055,126480
2021-12-03,38.900001525878906,39.25,38.25,38.54999923706055,41800
2021-12-06,38.400001525878906,38.79999923706055,37.900001525878906,38.70000076293945,135340
2021-12-07,38.70000076293945,38.849998474121094,38.25,38.849998474121094,54300
2021-12-08,38.54999923706055,38.54999923706055,38.04999923706055,38.150001525878906,37380
2021-12-09,37.5,37.75,37.099998474121094,37.45000076293945,66060
2021-12-10,37.54999923706055,37.900001525878906,37.45000076293945,37.75,31360
2021-12-13,37.650001525878906,38.150001525878906,37.400001525878906,37.95000076293945,36360
2021-12-14,37.79999923706055,38.0,37.400001525878906,37.79999923706055,31820
2021-12-15,37.45000076293945,37.45000076293945,36.29999923706055,36.5,93780
2021-12-16,36.54999923706055,37.150001525878906,36.400001525878906,37.0,25720
2021-12-17,36.95000076293945,37.349998474121094,36.79999923706055,37.150001525878906,43880
2021-12-20,36.70000076293945,37.25,36.599998474121094,37.25,29320
2021-12-21,37.099998474121094,38.04999923706055,37.099998474121094,38.0,34800
2021-12-22,38.400001525878906,38.900001525878906,38.349998474121094,38.79999923706055,54420
2021-12-23,38.70000076293945,39.04999923706055,38.599998474121094,38.95000076293945,41980
2021-12-27,39.04999923706055,39.099998474121094,38.45000076293945,38.650001525878906,38420
2021-12-28,38.0,38.20000076293945,37.650001525878906,37.79999923706055,72960
2021-12-29,37.5,38.0,37.29999923706055,37.900001525878906,29840
2021-12-30,37.70000076293945,37.79999923706055,37.20000076293945,37.400001525878906,34740
2021-12-31,37.20000076293945,37.29999923706055,36.79999923706055,36.95000076293945,33340
2022-01-03,37.099998474121094,37.099998474121094,36.20000076293945,36.349998474121094,44000
2022-01-04,36.5,36.95000076293945,36.45000076293945,36.95000076293945,157240
2022-01-05,36.650001525878906,36.79999923706055,36.29999923706055,36.599998474121094,42440
2022-01-06,36.349998474121094,36.349998474121094,35.599998474121094,36.099998474121094,67280
2022-01-07,35.70000076293945,36.54999923706055,35.5,36.54999923706055,44320
2022-01-10,36.150001525878906,36.75,36.0,36.54999923706055,26840
2022-01-11,36.650001525878906,37.0,36.54999923706055,37.0,37020
2022-01-12,36.900001525878906,36.900001525878906,36.25,36.400001525878906,51800
2022-01-13,36.25,36.25,35.54999923706055,35.75,40060
2022-01-14,35.650001525878906,35.900001525878906,35.45000076293945,35.70000076293945,28080
2022-01-18,35.900001525878906,36.75,35.79999923706055,36.75,54000
2022-01-19,37.099998474121094,38.0,36.95000076293945,37.95000076293945,64720
2022-01-20,37.79999923706055,38.25,37.400001525878906,37.599998474121094,52160
2022-01-21,37.29999923706055,37.75,37.20000076293945,37.20000076293945,50760
2022-01-24,37.349998474121094,38.29999923706055,37.150001525878906,38.29999923706055,111980
2022-01-25,38.70000076293945,39.45000076293945,38.45000076293945,38.900001525878906,167760
2022-01-26,38.599998474121094,38.599998474121094,37.70000076293945,38.0,71660
2022-01-27,37.54999923706055,37.650001525878906,37.150001525878906,37.150001525878906,59000
2022-01-28,37.45000076293945,37.900001525878906,37.29999923706055,37.849998474121094,40080
2022-01-31,37.79999923706055,37.79999923706055,36.400001525878906,36.54999923706055,86140
2022-02-01,36.75,37.20000076293945,36.75,36.95000076293945,51680
2022-02-02,37.150001525878906,37.349998474121094,36.099998474121094,36.349998474121094,52300
2022-02-03,36.0,36.349998474121094,35.75,36.29999923706055,56760
2022-02-04,36.45000076293945,36.900001525878906,36.099998474121094,36.900001525878906,61640
2022-02-07,37.150001525878906,37.25,36.650001525878906,37.20000076293945,46040
2022-02-08,36.79999923706055,37.54999923706055,36.70000076293945,37.54999923706055,57020
2022-02-09,37.25,37.900001525878906,37.25,37.849998474121094,53920
2022-02-10,38.150001525878906,38.54999923706055,36.95000076293945,37.20000076293945,77860
2022-02-11,37.54999923706055,38.75,37.45000076293945,38.54999923706055,129540
2022-02-14,38.0,38.650001525878906,37.75,38.54999923706055,116720
2022-02-15,37.70000076293945,37.79999923706055,37.349998474121094,37.5,70420
2022-02-16,37.54999923706055,37.75,37.29999923706055,37.54999923706055,72460
2022-02-17,37.95000076293945,38.5,37.849998474121094,38.45000076293945,103120
2022-02-18,38.650001525878906,39.150001525878906,38.29999923706055,38.29999923706055,157020
2022-02-22,39.0,40.70000076293945,38.70000076293945,40.650001525878906,623660
2022-02-23,40.75,42.29999923706055,40.70000076293945,42.099998474121094,513880
2022-02-24,45.75,45.849998474121094,43.0,44.150001525878906,1150520
2022-02-25,42.04999923706055,42.25,40.349998474121094,40.54999923706055,527620
2022-02-28,42.599998474121094,44.20000076293945,42.0,44.20000076293945,626700
2022-03-01,45.95000076293945,47.650001525878906,45.79999923706055,47.04999923706055,764400
2022-03-02,48.04999923706055,51.5,46.29999923706055,48.04999923706055,1300220
2022-03-03,49.54999923706055,58.75,49.099998474121094,55.54999923706055,3195120
2022-03-04,59.54999923706055,63.75,51.0,54.150001525878906,5474120
2022-03-07,56.75,62.79999923706055,55.54999923706055,61.400001525878906,4137140
2022-03-08,58.79999923706055,59.5,50.5,55.54999923706055,3508360
2022-03-09,52.75,53.5,49.70000076293945,51.79999923706055,1097320
2022-03-10,52.5,53.0,48.45000076293945,50.04999923706055,1405780
2022-03-11,49.400001525878906,52.45000076293945,48.150001525878906,51.75,908060
2022-03-14,50.900001525878906,53.349998474121094,50.25,50.95000076293945,1129760
2022-03-15,51.25,53.95000076293945,51.099998474121094,52.849998474121094,754660
2022-03-16,52.29999923706055,52.75,48.75,49.20000076293945,1325660
2022-03-17,49.400001525878906,52.04999923706055,49.29999923706055,51.20000076293945,1906580
2022-03-18,50.54999923706055,51.20000076293945,49.79999923706055,49.95000076293945,397120
2022-03-21,51.650001525878906,53.900001525878906,51.45000076293945,53.150001525878906,1816160
2022-03-22,54.099998474121094,54.29999923706055,52.25,53.45000076293945,911760
2022-03-23,54.20000076293945,54.29999923706055,52.599998474121094,52.95000076293945,735440
2022-03-24,52.25,53.099998474121094,51.95000076293945,52.150001525878906,557780
2022-03-25,52.75,53.45000076293945,51.70000076293945,53.04999923706055,1309140
2022-03-28,51.29999923706055,51.70000076293945,50.650001525878906,51.29999923706055,1247680
2022-03-29,48.0,50.099998474121094,47.45000076293945,49.45000076293945,1349940
2022-03-30,50.5,50.75,49.900001525878906,50.099998474121094,399700
2022-03-31,50.650001525878906,52.20000076293945,49.099998474121094,49.29999923706055,621900
2022-04-01,50.0,50.29999923706055,48.29999923706055,48.45000076293945,408200
2022-04-04,49.5,50.150001525878906,49.20000076293945,49.900001525878906,364880
2022-04-05,51.599998474121094,52.70000076293945,50.900001525878906,51.70000076293945,606980
2022-04-06,51.25,52.25,50.900001525878906,51.75,498580
2022-04-07,51.54999923706055,51.650001525878906,50.79999923706055,51.25,305720
2022-04-08,51.29999923706055,52.650001525878906,51.29999923706055,52.650001525878906,1041800
2022-04-11,53.400001525878906,54.400001525878906,52.95000076293945,54.150001525878906,1304600
2022-04-12,55.0,55.5,54.25,55.099998474121094,1394660
2022-04-13,55.04999923706055,56.099998474121094,54.349998474121094,55.349998474121094,1337520
2022-04-14,55.45000076293945,55.70000076293945,54.349998474121094,54.54999923706055,776740
2022-04-18,56.0,56.54999923706055,55.599998474121094,55.79999923706055,1472520
2022-04-19,55.900001525878906,56.150001525878906,54.5,54.650001525878906,821160
2022-04-20,54.75,55.04999923706055,53.25,54.54999923706055,482740
2022-04-21,54.150001525878906,54.150001525878906,52.599998474121094,53.349998474121094,621000
2022-04-22,53.45000076293945,53.79999923706055,52.650001525878906,52.900001525878906,425860
2022-04-25,53.20000076293945,53.75,52.349998474121094,53.25,523900
2022-04-26,54.5,54.75,53.29999923706055,54.400001525878906,829320
2022-04-27,53.849998474121094,54.400001525878906,53.400001525878906,54.29999923706055,489040
2022-04-28,54.650001525878906,54.79999923706055,53.599998474121094,53.79999923706055,669580
2022-04-29,53.650001525878906,53.70000076293945,52.0,52.099998474121094,558460
2022-05-02,52.099998474121094,53.29999923706055,51.75,52.650001525878906,297120
2022-05-03,52.79999923706055,53.349998474121094,52.0,52.45000076293945,288440
2022-05-04,53.599998474121094,53.849998474121094,52.79999923706055,53.75,611720
2022-05-05,54.650001525878906,55.400001525878906,53.95000076293945,54.900001525878906,959100
2022-05-06,55.0,55.70000076293945,54.54999923706055,55.0,455140
2022-05-09,55.150001525878906,55.75,52.900001525878906,53.400001525878906,1091260
2022-05-10,54.45000076293945,54.75,53.900001525878906,54.54999923706055,434300
2022-05-11,54.95000076293945,56.70000076293945,54.650001525878906,56.45000076293945,2374260
2022-05-12,55.5,58.70000076293945,54.95000076293945,57.900001525878906,2090880
2022-05-13,58.04999923706055,58.29999923706055,57.29999923706055,58.20000076293945,658300
2022-05-16,60.25,60.849998474121094,59.54999923706055,60.70000076293945,2181700
2022-05-17,59.849998474121094,62.099998474121094,59.599998474121094,61.79999923706055,1579400
2022-05-18,60.75,60.95000076293945,59.400001525878906,60.0,1557580
2022-05-19,58.75,59.900001525878906,58.25,58.849998474121094,1002580
2022-05-20,58.29999923706055,58.849998474121094,57.349998474121094,57.5,895500
2022-05-23,58.75,59.650001525878906,58.150001525878906,59.5,1143420
2022-05-24,59.54999923706055,59.650001525878906,56.400001525878906,57.599998474121094,1099200
2022-05-25,55.95000076293945,57.150001525878906,55.5,57.04999923706055,1128620
2022-05-26,56.349998474121094,57.599998474121094,55.849998474121094,56.75,688560
2022-05-27,56.849998474121094,58.150001525878906,56.849998474121094,57.900001525878906,640920
2022-05-31,56.45000076293945,56.45000076293945,54.400001525878906,54.849998474121094,1710860
2022-06-01,54.849998474121094,55.0,51.95000076293945,52.45000076293945,2196100
2022-06-02,53.349998474121094,54.04999923706055,53.150001525878906,53.70000076293945,631560
2022-06-03,52.70000076293945,53.5,52.5,53.400001525878906,664720
2022-06-06,54.849998474121094,56.400001525878906,54.650001525878906,56.04999923706055,1904940
2022-06-07,55.54999923706055,55.54999923706055,54.150001525878906,55.349998474121094,794080
2022-06-08,55.400001525878906,55.599998474121094,54.599998474121094,55.349998474121094,349120
2022-06-09,54.25,55.099998474121094,53.70000076293945,54.95000076293945,1000000
2022-06-10,54.400001525878906,55.25,54.0,55.25,848340
2022-06-13,55.5,55.75,54.150001525878906,54.79999923706055,1084600
2022-06-14,54.599998474121094,54.75,53.75,53.849998474121094,681960
2022-06-15,53.75,54.45000076293945,53.650001525878906,53.95000076293945,360340
2022-06-16,54.0,55.45000076293945,53.95000076293945,55.349998474121094,688400
2022-06-17,55.25,55.45000076293945,52.900001525878906,53.0,764780
2022-06-21,52.20000076293945,52.70000076293945,50.099998474121094,50.150001525878906,1263980
2022-06-22,50.70000076293945,51.54999923706055,49.849998474121094,49.900001525878906,908820
2022-06-23,49.599998474121094,49.79999923706055,48.099998474121094,48.150001525878906,741880
2022-06-24,48.95000076293945,49.20000076293945,47.54999923706055,47.599998474121094,323100
2022-06-27,47.849998474121094,48.099998474121094,46.5,46.650001525878906,822820
2022-06-28,47.900001525878906,48.150001525878906,47.25,47.45000076293945,326020
2022-06-29,48.20000076293945,48.349998474121094,47.150001525878906,47.400001525878906,402680
2022-06-30,47.20000076293945,47.70000076293945,44.900001525878906,45.20000076293945,1829840
2022-07-01,45.25,45.5,43.0,43.150001525878906,873700
2022-07-05,43.400001525878906,43.45000076293945,41.20000076293945,41.29999923706055,672500
2022-07-06,42.599998474121094,42.849998474121094,40.349998474121094,41.25,458420
2022-07-07,43.099998474121094,43.150001525878906,42.20000076293945,42.849998474121094,325060
2022-07-08,43.849998474121094,45.75,43.650001525878906,45.75,499580
2022-07-11,46.099998474121094,46.099998474121094,43.54999923706055,43.70000076293945,271480
2022-07-12,43.0,43.599998474121094,41.599998474121094,41.650001525878906,306500
2022-07-13,42.04999923706055,43.04999923706055,41.400001525878906,41.650001525878906,286640
2022-07-14,41.900001525878906,42.150001525878906,40.900001525878906,41.0,244440
2022-07-15,40.75,40.900001525878906,39.75,40.29999923706055,336560
2022-07-18,41.25,42.45000076293945,41.150001525878906,41.79999923706055,250240
2022-07-19,41.349998474121094,42.29999923706055,40.95000076293945,41.95000076293945,290100
2022-07-20,42.599998474121094,42.75,41.45000076293945,42.349998474121094,203460
2022-07-21,41.75,42.650001525878906,40.79999923706055,41.599998474121094,181480
2022-07-22,40.54999923706055,40.79999923706055,39.04999923706055,39.150001525878906,835600
2022-07-25,40.400001525878906,40.79999923706055,39.54999923706055,40.099998474121094,448520
2022-07-26,40.900001525878906,41.75,40.75,41.75,327220
2022-07-27,41.75,41.79999923706055,40.650001525878906,41.099998474121094,220100
2022-07-28,41.79999923706055,42.650001525878906,41.5,42.5,271800
2022-07-29,43.400001525878906,43.650001525878906,41.650001525878906,42.29999923706055,321260
2022-08-01,41.0,41.849998474121094,40.79999923706055,41.79999923706055,181900
2022-08-02,40.849998474121094,41.400001525878906,40.400001525878906,40.45000076293945,144780
2022-08-03,41.150001525878906,41.20000076293945,39.599998474121094,40.25,231500
2022-08-04,40.20000076293945,41.29999923706055,39.900001525878906,41.04999923706055,209160
2022-08-05,40.5,41.400001525878906,40.349998474121094,40.79999923706055,472420
2022-08-08,40.349998474121094,41.599998474121094,40.150001525878906,41.29999923706055,495800
2022-08-09,41.599998474121094,41.70000076293945,40.54999923706055,41.099998474121094,337660
2022-08-10,41.70000076293945,42.099998474121094,41.349998474121094,41.900001525878906,201820
2022-08-11,41.900001525878906,42.599998474121094,41.849998474121094,42.150001525878906,190340
2022-08-12,42.099998474121094,42.099998474121094,40.75,41.849998474121094,594060
2022-08-15,41.04999923706055,41.95000076293945,40.54999923706055,41.599998474121094,321600
2022-08-16,41.400001525878906,41.70000076293945,40.650001525878906,40.75,382960
2022-08-17,41.349998474121094,41.349998474121094,39.70000076293945,40.0,249400
2022-08-18,39.349998474121094,39.349998474121094,38.150001525878906,38.45000076293945,495160
2022-08-19,38.900001525878906,39.650001525878906,38.29999923706055,39.5,352840
2022-08-22,39.400001525878906,40.599998474121094,39.150001525878906,40.5,382260
2022-08-23,41.0,42.0,40.70000076293945,41.25,371300
2022-08-24,41.650001525878906,41.75,40.70000076293945,41.599998474121094,420320
2022-08-25,41.45000076293945,41.849998474121094,40.099998474121094,40.20000076293945,436520
2022-08-26,40.45000076293945,41.900001525878906,40.45000076293945,41.79999923706055,403040
2022-08-29,41.5,43.349998474121094,41.349998474121094,43.25,1431480
2022-08-30,42.54999923706055,43.099998474121094,41.900001525878906,42.150001525878906,603340
2022-08-31,41.75,43.0,41.349998474121094,42.70000076293945,422060
2022-09-01,42.45000076293945,42.75,40.650001525878906,40.79999923706055,575100
2022-09-02,41.400001525878906,42.04999923706055,41.25,41.54999923706055,243380
2022-09-06,41.79999923706055,42.04999923706055,41.29999923706055,41.95000076293945,272920
2022-09-07,43.04999923706055,44.400001525878906,42.650001525878906,42.95000076293945,704020
2022-09-08,43.400001525878906,43.54999923706055,41.79999923706055,42.400001525878906,500420
2022-09-09,42.79999923706055,44.29999923706055,42.79999923706055,44.04999923706055,458640
2022-09-12,44.0,44.099998474121094,43.150001525878906,43.75,441040
2022-09-13,43.5,44.349998474121094,43.29999923706055,43.79999923706055,480580
2022-09-14,43.650001525878906,44.400001525878906,43.29999923706055,44.400001525878906,309300
2022-09-15,44.04999923706055,44.45000076293945,42.70000076293945,42.79999923706055,559560
2022-09-16,42.650001525878906,43.849998474121094,42.25,43.650001525878906,281880
2022-09-19,42.70000076293945,42.70000076293945,41.79999923706055,42.29999923706055,316800
2022-09-20,42.75,45.20000076293945,42.75,45.04999923706055,511020
2022-09-21,45.20000076293945,45.79999923706055,44.04999923706055,45.349998474121094,438980
2022-09-22,44.95000076293945,46.04999923706055,44.79999923706055,45.5,441260
2022-09-23,44.75,44.75,44.0,44.099998474121094,448660
2022-09-26,44.0,44.45000076293945,43.04999923706055,43.04999923706055,254720
2022-09-27,44.0,44.75,43.650001525878906,43.650001525878906,294440
2022-09-28,44.25,45.349998474121094,44.25,45.20000076293945,412680
2022-09-29,45.29999923706055,45.400001525878906,44.599998474121094,44.79999923706055,241560
2022-09-30,45.29999923706055,46.79999923706055,44.79999923706055,45.75,505420
2022-10-03,46.45000076293945,46.45000076293945,45.29999923706055,45.650001525878906,298620
2022-10-04,45.650001525878906,46.349998474121094,45.0,45.20000076293945,315280
2022-10-05,45.04999923706055,46.04999923706055,44.900001525878906,45.54999923706055,330860
2022-10-06,44.75,45.04999923706055,44.099998474121094,44.54999923706055,276020
2022-10-07,44.849998474121094,45.20000076293945,44.25,44.599998474121094,287620
2022-10-10,45.900001525878906,47.5,45.75,46.79999923706055,768400
2022-10-11,46.150001525878906,46.349998474121094,45.29999923706055,45.349998474121094,408700
2022-10-12,44.95000076293945,45.25,44.349998474121094,44.70000076293945,435600
2022-10-13,44.099998474121094,45.75,43.849998474121094,44.95000076293945,433160
2022-10-14,44.5,44.95000076293945,43.650001525878906,43.75,346360
2022-10-17,44.25,44.5,43.650001525878906,43.849998474121094,216400
2022-10-18,43.5,43.599998474121094,42.650001525878906,43.349998474121094,268280
2022-10-19,43.54999923706055,43.900001525878906,42.75,42.900001525878906,259660
2022-10-20,43.400001525878906,43.650001525878906,43.099998474121094,43.54999923706055,396640
2022-10-21,42.79999923706055,44.099998474121094,42.75,43.400001525878906,265980
2022-10-24,43.29999923706055,43.54999923706055,42.849998474121094,43.0,210600
2022-10-25,42.849998474121094,43.20000076293945,42.599998474121094,42.79999923706055,191060
2022-10-26,42.79999923706055,43.400001525878906,42.45000076293945,43.20000076293945,212320
2022-10-27,43.75,43.900001525878906,42.849998474121094,43.099998474121094,158320
2022-10-28,42.650001525878906,42.95000076293945,42.400001525878906,42.75,149960
2022-10-31,44.70000076293945,45.099998474121094,43.70000076293945,44.900001525878906,1107780
2022-11-01,45.0,45.900001525878906,44.5,45.70000076293945,429220
2022-11-02,43.5,43.75,43.04999923706055,43.25,578340
2022-11-03,42.70000076293945,43.54999923706055,42.599998474121094,43.150001525878906,317000
2022-11-04,43.599998474121094,43.849998474121094,42.95000076293945,43.599998474121094,172140
2022-11-07,43.54999923706055,44.29999923706055,43.400001525878906,43.5,427860
2022-11-08,43.25,43.95000076293945,42.54999923706055,42.70000076293945,320780
2022-11-09,42.5,42.650001525878906,41.75,41.75,360660
2022-11-10,42.20000076293945,42.20000076293945,41.400001525878906,41.650001525878906,345520
2022-11-11,41.70000076293945,42.400001525878906,41.54999923706055,42.20000076293945,232280
2022-11-14,42.0,42.79999923706055,41.79999923706055,42.25,149680
2022-11-15,41.79999923706055,43.400001525878906,41.5,42.54999923706055,534180
2022-11-16,41.900001525878906,42.25,41.650001525878906,42.099998474121094,129440
2022-11-17,41.400001525878906,41.95000076293945,41.150001525878906,41.54999923706055,263200
2022-11-18,41.54999923706055,41.79999923706055,41.29999923706055,41.349998474121094,163400
2022-11-21,40.95000076293945,41.349998474121094,40.599998474121094,41.150001525878906,164020
2022-11-22,41.25,41.5,40.79999923706055,40.849998474121094,161080
2022-11-23,40.599998474121094,41.099998474121094,40.400001525878906,40.900001525878906,187580
2022-11-25,40.75,41.29999923706055,40.25,40.349998474121094,118880
2022-11-28,39.95000076293945,39.95000076293945,39.25,39.5,265540
2022-11-29,39.5,40.0,39.400001525878906,39.599998474121094,183620
2022-11-30,39.599998474121094,40.29999923706055,39.54999923706055,40.20000076293945,192020
2022-12-01,40.0,40.25,39.5,39.5,128720
2022-12-02,39.150001525878906,39.150001525878906,38.45000076293945,38.650001525878906,220520
2022-12-05,38.75,38.79999923706055,37.400001525878906,37.599998474121094,874600
2022-12-06,37.5,37.70000076293945,36.75,37.04999923706055,321560
2022-12-07,37.400001525878906,38.25,37.25,37.900001525878906,220220
2022-12-08,38.099998474121094,38.20000076293945,37.400001525878906,37.79999923706055,149260
2022-12-09,37.79999923706055,37.849998474121094,37.099998474121094,37.25,183160
2022-12-12,37.849998474121094,38.45000076293945,37.599998474121094,38.20000076293945,199060
2022-12-13,38.5,38.849998474121094,38.0,38.0,152160
2022-12-14,37.75,38.099998474121094,37.54999923706055,37.95000076293945,81360
2022-12-15,38.099998474121094,38.75,37.75,38.20000076293945,148560
2022-12-16,38.099998474121094,38.400001525878906,37.95000076293945,38.25,140320
2022-12-19,37.900001525878906,38.29999923706055,37.400001525878906,37.849998474121094,206320
2022-12-20,37.70000076293945,38.400001525878906,37.650001525878906,37.79999923706055,144620
2022-12-21,38.04999923706055,39.0,38.04999923706055,38.75,231240
2022-12-22,38.75,38.900001525878906,38.29999923706055,38.5,152000
2022-12-23,38.599998474121094,39.20000076293945,38.599998474121094,38.95000076293945,163780
2022-12-27,39.099998474121094,39.45000076293945,38.70000076293945,39.099998474121094,266080
2022-12-28,39.150001525878906,39.650001525878906,39.04999923706055,39.599998474121094,187560
2022-12-29,38.95000076293945,39.150001525878906,38.650001525878906,39.04999923706055,189520
2022-12-30,38.70000076293945,40.150001525878906,38.70000076293945,39.900001525878906,196420
2023-01-03,39.900001525878906,40.0,38.849998474121094,39.29999923706055,141080
2023-01-04,38.75,38.75,37.75,37.75,194100
2023-01-05,37.79999923706055,38.0,37.349998474121094,37.75,112640
2023-01-06,38.0,38.25,37.599998474121094,37.599998474121094,93300
2023-01-09,37.54999923706055,38.29999923706055,37.54999923706055,37.650001525878906,125540
2023-01-10,37.150001525878906,37.5,36.650001525878906,37.0,183760
2023-01-11,37.150001525878906,37.599998474121094,36.95000076293945,37.45000076293945,197900
2023-01-12,37.45000076293945,37.79999923706055,36.79999923706055,37.599998474121094,185920
2023-01-13,37.5,37.79999923706055,37.29999923706055,37.54999923706055,90600
2023-01-17,37.04999923706055,38.150001525878906,37.0,37.900001525878906,168460
2023-01-18,38.099998474121094,38.349998474121094,37.5,37.54999923706055,145420
2023-01-19,37.45000076293945,37.849998474121094,37.20000076293945,37.29999923706055,71440
2023-01-20,37.20000076293945,37.75,37.20000076293945,37.650001525878906,127460
2023-01-23,37.099998474121094,37.150001525878906,36.150001525878906,36.5,270840
2023-01-24,36.54999923706055,37.349998474121094,36.54999923706055,37.150001525878906,229380
2023-01-25,37.29999923706055,37.650001525878906,37.25,37.29999923706055,87020
2023-01-26,37.79999923706055,38.25,37.79999923706055,38.04999923706055,116200
2023-01-27,37.79999923706055,38.04999923706055,37.70000076293945,37.95000076293945,97900
2023-01-30,38.150001525878906,38.29999923706055,37.75,38.04999923706055,93940
2023-01-31,37.75,38.70000076293945,37.75,38.599998474121094,139340
2023-02-01,38.5,38.599998474121094,37.849998474121094,38.599998474121094,108700
2023-02-02,38.849998474121094,38.900001525878906,38.150001525878906,38.54999923706055,201580
2023-02-03,38.349998474121094,39.400001525878906,38.20000076293945,38.45000076293945,143740
2023-02-06,38.54999923706055,38.95000076293945,38.0,38.20000076293945,112000
2023-02-07,38.150001525878906,38.54999923706055,38.150001525878906,38.349998474121094,52660
2023-02-08,38.25,38.95000076293945,38.20000076293945,38.95000076293945,154460
2023-02-09,39.0,39.0,38.400001525878906,38.54999923706055,115280
2023-02-10,38.95000076293945,40.099998474121094,38.95000076293945,40.0,182640
2023-02-13,39.599998474121094,40.25,39.400001525878906,39.95000076293945,151460
2023-02-14,40.04999923706055,40.45000076293945,39.79999923706055,39.849998474121094,154240
2023-02-15,39.79999923706055,40.0,39.04999923706055,39.099998474121094,125880
2023-02-16,39.0,39.20000076293945,38.849998474121094,38.95000076293945,99580
2023-02-17,38.849998474121094,39.25,38.849998474121094,38.900001525878906,116360
2023-02-21,38.900001525878906,39.20000076293945,38.349998474121094,38.349998474121094,109060
2023-02-22,38.150001525878906,38.150001525878906,37.650001525878906,37.849998474121094,127540
2023-02-23,37.75,38.20000076293945,37.599998474121094,37.849998474121094,69840
2023-02-24,37.349998474121094,37.349998474121094,36.25,36.29999923706055,206540
2023-02-27,36.25,36.349998474121094,35.70000076293945,35.849998474121094,171040
2023-02-28,35.70000076293945,36.04999923706055,35.54999923706055,35.75,104480
2023-03-01,35.650001525878906,36.099998474121094,35.5,36.0,175640
2023-03-02,36.150001525878906,36.45000076293945,35.849998474121094,36.0,147460
2023-03-03,36.04999923706055,36.150001525878906,35.75,35.95000076293945,139080
2023-03-06,35.400001525878906,35.45000076293945,35.150001525878906,35.20000076293945,178460
2023-03-07,35.25,35.599998474121094,35.0,35.349998474121094,117440
2023-03-08,35.20000076293945,35.25,34.70000076293945,34.79999923706055,162660
2023-03-09,34.79999923706055,34.79999923706055,33.79999923706055,33.95000076293945,256300
2023-03-10,33.900001525878906,34.70000076293945,33.900001525878906,34.650001525878906,169860
2023-03-13,34.099998474121094,35.29999923706055,34.04999923706055,34.75,185780
2023-03-14,34.599998474121094,35.45000076293945,34.599998474121094,35.29999923706055,102080
2023-03-15,35.349998474121094,35.70000076293945,35.29999923706055,35.5,136840
2023-03-16,35.54999923706055,35.54999923706055,35.04999923706055,35.400001525878906,92400
2023-03-17,35.29999923706055,35.95000076293945,35.29999923706055,35.75,92160
2023-03-20,35.5,35.650001525878906,35.04999923706055,35.20000076293945,121820
2023-03-21,35.29999923706055,35.54999923706055,34.45000076293945,34.45000076293945,134880
2023-03-22,33.900001525878906,34.20000076293945,33.29999923706055,33.75,126400
2023-03-23,34.0,34.29999923706055,33.599998474121094,33.599998474121094,122080
2023-03-24,34.54999923706055,35.54999923706055,34.349998474121094,35.150001525878906,194840
2023-03-27,34.79999923706055,35.900001525878906,34.79999923706055,35.5,127220
2023-03-28,35.75,35.849998474121094,35.400001525878906,35.599998474121094,55060
2023-03-29,36.5,36.75,35.75,35.79999923706055,177100
2023-03-30,35.849998474121094,36.0,35.20000076293945,35.25,69940
2023-03-31,35.20000076293945,35.70000076293945,34.79999923706055,35.29999923706055,123880
2023-04-03,36.04999923706055,36.150001525878906,35.29999923706055,35.650001525878906,83340
2023-04-04,35.5,35.650001525878906,35.20000076293945,35.25,69980
2023-04-05,34.70000076293945,35.349998474121094,34.650001525878906,34.79999923706055,84960
2023-04-06,34.849998474121094,34.95000076293945,34.45000076293945,34.54999923706055,69920
2023-04-10,34.5,34.849998474121094,34.20000076293945,34.75,76700
2023-04-11,34.650001525878906,34.79999923706055,34.0,34.25,128600
2023-04-12,34.5,34.650001525878906,34.29999923706055,34.349998474121094,64740
2023-04-13,34.20000076293945,34.400001525878906,33.79999923706055,33.900001525878906,96400
2023-04-14,33.79999923706055,34.75,33.75,34.75,120340
2023-04-17,34.900001525878906,35.45000076293945,34.599998474121094,35.29999923706055,208260
2023-04-18,35.599998474121094,35.599998474121094,35.150001525878906,35.54999923706055,129140
2023-04-19,35.04999923706055,35.150001525878906,34.650001525878906,34.650001525878906,89980
2023-04-20,34.150001525878906,34.5,34.0,34.150001525878906,111520
2023-04-21,34.150001525878906,34.20000076293945,33.45000076293945,33.70000076293945,136100
2023-04-24,33.650001525878906,33.79999923706055,33.0,33.04999923706055,164820
2023-04-25,33.0,33.099998474121094,32.349998474121094,32.849998474121094,152380
2023-04-26,32.95000076293945,33.0,32.25,32.349998474121094,140400
2023-04-27,31.799999237060547,32.0,31.450000762939453,31.799999237060547,185360
2023-04-28,31.549999237060547,32.04999923706055,31.399999618530273,31.899999618530273,174520
2023-05-01,31.649999618530273,31.649999618530273,30.899999618530273,31.049999237060547,194300
2023-05-02,30.950000762939453,31.25,30.600000381469727,30.75,148380
2023-05-03,30.899999618530273,32.20000076293945,30.899999618530273,32.20000076293945,198480
2023-05-04,31.75,32.599998474121094,31.600000381469727,32.349998474121094,179800
2023-05-05,32.54999923706055,33.20000076293945,32.45000076293945,33.04999923706055,119940
2023-05-08,33.25,33.45000076293945,32.75,32.79999923706055,75900
2023-05-09,32.400001525878906,32.45000076293945,31.899999618530273,32.349998474121094,110300
2023-05-10,32.0,32.349998474121094,31.700000762939453,32.150001525878906,70900
2023-05-11,32.04999923706055,32.20000076293945,31.5,31.700000762939453,64900
2023-05-12,32.0,32.650001525878906,31.700000762939453,31.950000762939453,98380
2023-05-15,32.75,33.20000076293945,32.650001525878906,33.20000076293945,120680
2023-05-16,32.900001525878906,33.0,32.150001525878906,32.45000076293945,95780
2023-05-17,32.04999923706055,32.5,31.049999237060547,31.450000762939453,142200
2023-05-18,30.850000381469727,31.049999237060547,30.600000381469727,30.850000381469727,158780
2023-05-19,31.25,31.299999237060547,30.5,30.700000762939453,129320
2023-05-22,30.549999237060547,30.950000762939453,30.350000381469727,30.649999618530273,92760
2023-05-23,31.0,31.5,30.700000762939453,31.450000762939453,94300
2023-05-24,31.200000762939453,31.299999237060547,30.5,30.649999618530273,71000
2023-05-25,30.649999618530273,31.100000381469727,30.399999618530273,30.649999618530273,96980
2023-05-26,31.100000381469727,31.299999237060547,30.75,31.299999237060547,76020
2023-05-30,30.600000381469727,30.700000762939453,30.049999237060547,30.200000762939453,141200
2023-05-31,29.549999237060547,30.350000381469727,29.399999618530273,30.299999237060547,188780
2023-06-01,30.850000381469727,31.25,30.75,31.100000381469727,129020
2023-06-02,31.100000381469727,31.700000762939453,30.75,31.600000381469727,81400
2023-06-05,31.5,32.0,31.299999237060547,31.700000762939453,63300
2023-06-06,32.349998474121094,32.400001525878906,31.549999237060547,31.850000381469727,135040
2023-06-07,32.0,32.0,31.100000381469727,31.200000762939453,188100
2023-06-08,31.5,31.799999237060547,31.299999237060547,31.799999237060547,129580
2023-06-09,31.75,31.899999618530273,31.350000381469727,31.899999618530273,75480
2023-06-12,31.950000762939453,32.20000076293945,31.700000762939453,32.099998474121094,92300
2023-06-13,32.25,32.70000076293945,31.950000762939453,32.150001525878906,242800
2023-06-14,31.75,31.950000762939453,31.600000381469727,31.75,122480
2023-06-15,32.150001525878906,33.29999923706055,32.150001525878906,33.25,213580
2023-06-16,33.70000076293945,34.75,33.70000076293945,34.29999923706055,473940
2023-06-20,34.25,34.900001525878906,34.0,34.79999923706055,237100
2023-06-21,35.150001525878906,36.5,35.150001525878906,36.5,343660
2023-06-22,36.0,37.0,35.900001525878906,36.650001525878906,304080
2023-06-23,35.95000076293945,36.349998474121094,35.70000076293945,36.150001525878906,260600
2023-06-26,36.849998474121094,37.20000076293945,35.900001525878906,36.04999923706055,232640
2023-06-27,35.099998474121094,35.20000076293945,34.150001525878906,34.29999923706055,316800
2023-06-28,33.70000076293945,33.70000076293945,32.95000076293945,33.0,408180
2023-06-29,33.0,33.45000076293945,32.900001525878906,32.95000076293945,148800
2023-06-30,33.150001525878906,33.5,32.099998474121094,32.20000076293945,350000
2023-07-03,32.099998474121094,32.599998474121094,31.950000762939453,32.20000076293945,117880
2023-07-05,32.25,33.54999923706055,32.150001525878906,33.29999923706055,276180
2023-07-06,33.150001525878906,33.150001525878906,32.349998474121094,32.54999923706055,184440
2023-07-07,32.04999923706055,32.75,32.04999923706055,32.25,136560
2023-07-10,32.099998474121094,32.650001525878906,32.0,32.099998474121094,278820
2023-07-11,32.650001525878906,32.95000076293945,32.29999923706055,32.70000076293945,326540
2023-07-12,32.650001525878906,32.75,31.549999237060547,31.549999237060547,222260
2023-07-13,31.600000381469727,32.150001525878906,31.450000762939453,31.950000762939453,248240
2023-07-14,32.5,32.900001525878906,32.0,32.79999923706055,267400
2023-07-17,33.79999923706055,33.900001525878906,32.349998474121094,32.5,429360
2023-07-18,33.0,33.45000076293945,32.79999923706055,33.25,362780
2023-07-19,34.5,35.900001525878906,34.25,35.54999923706055,752300
2023-07-20,36.099998474121094,36.29999923706055,35.25,35.5,561740
2023-07-21,34.54999923706055,35.150001525878906,34.20000076293945,34.400001525878906,495380
2023-07-24,35.95000076293945,37.04999923706055,35.95000076293945,36.900001525878906,518180
2023-07-25,36.45000076293945,37.0,36.04999923706055,37.0,404980
2023-07-26,36.099998474121094,36.400001525878906,34.849998474121094,35.5,692440
2023-07-27,35.400001525878906,35.95000076293945,35.20000076293945,35.29999923706055,212580
2023-07-28,34.54999923706055,35.54999923706055,34.25,34.95000076293945,346380
2023-07-31,34.29999923706055,34.349998474121094,33.45000076293945,33.54999923706055,489700
2023-08-01,33.29999923706055,33.45000076293945,32.70000076293945,33.150001525878906,304520
2023-08-02,33.5,33.5,32.349998474121094,32.54999923706055,339060
2023-08-03,32.599998474121094,32.599998474121094,32.099998474121094,32.349998474121094,190980
2023-08-04,33.20000076293945,33.20000076293945,32.25,32.54999923706055,213260
2023-08-07,32.79999923706055,33.400001525878906,32.349998474121094,33.25,497620
2023-08-08,33.04999923706055,33.45000076293945,32.70000076293945,33.25,319660
2023-08-09,33.099998474121094,33.099998474121094,32.400001525878906,32.599998474121094,383520
2023-08-10,32.599998474121094,32.75,32.400001525878906,32.5,269560
2023-08-11,32.29999923706055,32.54999923706055,32.0,32.20000076293945,268140
2023-08-14,31.649999618530273,31.799999237060547,31.200000762939453,31.549999237060547,559960
2023-08-15,31.299999237060547,31.299999237060547,30.700000762939453,30.700000762939453,292720
2023-08-16,30.75,31.0,30.5,30.799999237060547,302200
2023-08-17,30.5,30.600000381469727,30.299999237060547,30.399999618530273,219120
2023-08-18,30.950000762939453,31.5,30.950000762939453,31.450000762939453,256020
2023-08-21,31.149999618530273,31.149999618530273,30.700000762939453,30.75,189160
2023-08-22,30.899999618530273,31.100000381469727,30.600000381469727,30.799999237060547,112060
2023-08-23,30.950000762939453,31.649999618530273,30.850000381469727,31.450000762939453,167180
2023-08-24,31.25,31.399999618530273,30.950000762939453,31.25,154660
2023-08-25,31.399999618530273,31.399999618530273,30.549999237060547,30.700000762939453,168600
2023-08-28,30.600000381469727,30.700000762939453,30.350000381469727,30.649999618530273,156680
2023-08-29,30.299999237060547,30.450000762939453,29.899999618530273,29.899999618530273,332560
2023-08-30,30.0,30.350000381469727,29.899999618530273,30.100000381469727,188320
2023-08-31,29.850000381469727,30.5,29.600000381469727,29.950000762939453,189780
2023-09-01,30.100000381469727,30.350000381469727,29.600000381469727,29.600000381469727,188240
2023-09-05,29.950000762939453,29.950000762939453,29.450000762939453,29.700000762939453,176080
2023-09-06,29.850000381469727,30.399999618530273,29.850000381469727,30.25,195980
2023-09-07,30.200000762939453,30.399999618530273,29.75,29.850000381469727,141540
2023-09-08,30.0,30.0,29.399999618530273,29.649999618530273,131220
2023-09-11,29.450000762939453,29.549999237060547,29.0,29.149999618530273,299120
2023-09-12,29.049999237060547,29.450000762939453,28.549999237060547,29.25,404420
2023-09-13,29.75,29.950000762939453,29.450000762939453,29.600000381469727,154020
2023-09-14,29.549999237060547,29.700000762939453,29.149999618530273,29.549999237060547,139440
2023-09-15,29.600000381469727,30.049999237060547,29.5,29.899999618530273,140040
2023-09-18,29.649999618530273,29.649999618530273,29.25,29.25,154320
2023-09-19,29.299999237060547,29.5,29.100000381469727,29.149999618530273,115460
2023-09-20,29.350000381469727,29.5,29.049999237060547,29.350000381469727,137600
2023-09-21,29.100000381469727,29.149999618530273,28.75,28.75,178040
2023-09-22,28.75,29.049999237060547,28.75,29.0,119100
2023-09-25,29.149999618530273,29.450000762939453,29.0,29.450000762939453,86420
2023-09-26,29.5,29.700000762939453,29.25,29.450000762939453,121320
2023-09-27,29.600000381469727,29.600000381469727,29.100000381469727,29.149999618530273,132020
2023-09-28,29.049999237060547,29.25,29.0,29.049999237060547,53140
2023-09-29,29.100000381469727,29.399999618530273,27.75,27.850000381469727,439860
2023-10-02,28.100000381469727,28.850000381469727,28.100000381469727,28.850000381469727,195660
2023-10-03,29.0,29.049999237060547,28.549999237060547,28.850000381469727,98700
2023-10-04,28.350000381469727,28.549999237060547,28.149999618530273,28.399999618530273,106680
2023-10-05,28.450000762939453,29.299999237060547,28.450000762939453,29.149999618530273,169440
2023-10-06,28.950000762939453,29.200000762939453,28.799999237060547,28.950000762939453,109300
2023-10-09,28.950000762939453,29.299999237060547,28.950000762939453,29.100000381469727,135500
2023-10-10,28.850000381469727,28.850000381469727,28.450000762939453,28.600000381469727,135280
2023-10-11,28.350000381469727,28.450000762939453,28.25,28.399999618530273,108940
2023-10-12,28.350000381469727,29.100000381469727,28.0,29.049999237060547,272540
2023-10-13,29.399999618530273,29.450000762939453,28.899999618530273,29.049999237060547,158480
2023-10-16,29.149999618530273,29.25,28.950000762939453,29.049999237060547,93380
2023-10-17,28.899999618530273,29.200000762939453,28.75,28.799999237060547,164140
2023-10-18,29.049999237060547,29.299999237060547,28.950000762939453,29.25,196060
2023-10-19,29.100000381469727,29.75,29.0,29.75,235300
2023-10-20,29.850000381469727,30.200000762939453,29.299999237060547,29.350000381469727,266340
2023-10-23,29.399999618530273,29.799999237060547,29.350000381469727,29.5,110400
2023-10-24,29.200000762939453,29.25,28.850000381469727,29.049999237060547,159680
2023-10-25,29.049999237060547,29.100000381469727,28.649999618530273,28.700000762939453,194700
2023-10-26,28.75,29.149999618530273,28.75,29.100000381469727,107780
2023-10-27,29.049999237060547,29.100000381469727,28.75,29.0,66800
2023-10-30,28.649999618530273,29.0,28.600000381469727,28.649999618530273,87160
2023-10-31,28.5,28.549999237060547,28.200000762939453,28.299999237060547,168320
2023-11-01,28.350000381469727,28.5,28.299999237060547,28.399999618530273,63200
2023-11-02,28.399999618530273,28.700000762939453,28.25,28.549999237060547,57240
2023-11-03,28.600000381469727,28.899999618530273,28.549999237060547,28.850000381469727,122780
2023-11-06,28.899999618530273,29.100000381469727,28.649999618530273,28.950000762939453,117440
2023-11-07,28.850000381469727,29.25,28.5,28.799999237060547,179640
2023-11-08,28.899999618530273,29.799999237060547,28.899999618530273,29.549999237060547,288900
2023-11-09,29.299999237060547,29.399999618530273,28.799999237060547,29.200000762939453,111020
2023-11-10,29.200000762939453,29.200000762939453,28.649999618530273,28.799999237060547,82720
2023-11-13,28.649999618530273,29.049999237060547,28.5,28.950000762939453,81480
2023-11-14,28.899999618530273,29.200000762939453,28.700000762939453,28.799999237060547,109380
2023-11-15,28.75,28.850000381469727,28.25,28.399999618530273,194020
2023-11-16,28.200000762939453,28.200000762939453,27.799999237060547,28.0,160920
2023-11-17,27.799999237060547,27.950000762939453,27.75,27.850000381469727,209980
2023-11-20,27.75,27.899999618530273,27.450000762939453,27.649999618530273,191680
2023-11-21,27.649999618530273,28.149999618530273,27.5,28.049999237060547,157360
2023-11-22,28.25,28.399999618530273,28.100000381469727,28.299999237060547,88000
2023-11-24,28.149999618530273,28.149999618530273,27.700000762939453,27.75,78420
2023-11-27,27.75,27.75,26.899999618530273,27.100000381469727,168560
2023-11-28,27.100000381469727,27.700000762939453,26.950000762939453,27.649999618530273,232580
2023-11-29,27.899999618530273,28.25,27.850000381469727,28.25,131220
2023-11-30,28.100000381469727,28.75,28.100000381469727,28.75,156980
2023-12-01,28.450000762939453,29.200000762939453,28.450000762939453,28.799999237060547,189100
2023-12-04,29.149999618530273,29.899999618530273,29.100000381469727,29.649999618530273,242920
2023-12-05,29.600000381469727,30.25,29.600000381469727,30.0,235580
2023-12-06,30.299999237060547,30.700000762939453,29.850000381469727,29.899999618530273,184460
2023-12-07,29.850000381469727,30.350000381469727,29.399999618530273,30.350000381469727,173100
2023-12-08,30.049999237060547,30.299999237060547,29.700000762939453,29.899999618530273,253140
2023-12-11,29.600000381469727,29.850000381469727,28.850000381469727,28.950000762939453,202980
2023-12-12,29.0,29.850000381469727,29.0,29.649999618530273,144940
2023-12-13,29.200000762939453,29.200000762939453,28.700000762939453,28.899999618530273,117220
2023-12-14,29.200000762939453,29.450000762939453,28.850000381469727,29.25,122500
2023-12-15,28.950000762939453,29.75,28.950000762939453,29.700000762939453,116360
2023-12-18,29.25,29.600000381469727,29.149999618530273,29.350000381469727,185720
2023-12-19,29.049999237060547,29.549999237060547,28.950000762939453,29.549999237060547,100960
2023-12-20,29.299999237060547,29.450000762939453,28.950000762939453,29.049999237060547,124240
2023-12-21,29.25,29.350000381469727,29.149999618530273,29.25,66140
2023-12-22,29.25,29.5,29.25,29.299999237060547,121220
2023-12-26,29.299999237060547,30.299999237060547,29.149999618530273,30.149999618530273,211960
2023-12-27,29.850000381469727,29.950000762939453,29.549999237060547,29.649999618530273,155300
2023-12-28,29.700000762939453,30.149999618530273,29.700000762939453,30.0,127300
2023-12-29,29.950000762939453,30.0,29.600000381469727,29.850000381469727,116960
2024-01-02,29.850000381469727,29.850000381469727,28.950000762939453,29.049999237060547,135360
2024-01-03,29.049999237060547,29.200000762939453,28.700000762939453,28.799999237060547,106020
2024-01-04,28.75,29.350000381469727,28.399999618530273,29.299999237060547,143720
2024-01-05,29.450000762939453,29.600000381469727,29.25,29.399999618530273,52660
2024-01-08,28.850000381469727,28.850000381469727,28.450000762939453,28.700000762939453,99880
2024-01-09,28.700000762939453,29.350000381469727,28.649999618530273,29.200000762939453,91100
2024-01-10,29.25,29.299999237060547,29.0,29.25,42300
2024-01-11,29.049999237060547,29.25,28.899999618530273,29.0,37200
2024-01-12,29.25,29.25,28.299999237060547,28.700000762939453,197220
2024-01-16,28.75,28.850000381469727,27.850000381469727,28.100000381469727,194380
2024-01-17,28.049999237060547,28.549999237060547,27.899999618530273,28.0,90900
2024-01-18,27.799999237060547,28.149999618530273,27.600000381469727,28.049999237060547,147080
2024-01-19,28.200000762939453,28.549999237060547,28.200000762939453,28.299999237060547,68540
2024-01-22,28.149999618530273,28.649999618530273,28.100000381469727,28.299999237060547,73720
2024-01-23,28.549999237060547,28.850000381469727,28.350000381469727,28.5,62220
2024-01-24,28.700000762939453,29.100000381469727,28.5,29.049999237060547,181220
2024-01-25,29.0,29.149999618530273,28.850000381469727,29.100000381469727,90740
2024-01-26,28.850000381469727,28.850000381469727,28.350000381469727,28.649999618530273,78100
2024-01-29,28.25,28.450000762939453,28.0,28.350000381469727,137340
2024-01-30,28.100000381469727,28.899999618530273,28.100000381469727,28.799999237060547,78140
2024-01-31,28.450000762939453,28.600000381469727,28.299999237060547,28.399999618530273,66060
2024-02-01,28.200000762939453,28.649999618530273,28.049999237060547,28.450000762939453,122960
2024-02-02,28.600000381469727,28.899999618530273,28.299999237060547,28.600000381469727,102540
2024-02-05,28.25,28.399999618530273,27.950000762939453,28.100000381469727,165040
2024-02-06,28.149999618530273,28.350000381469727,28.0,28.149999618530273,51000
2024-02-07,28.049999237060547,28.600000381469727,28.049999237060547,28.299999237060547,70220
2024-02-08,28.0,28.149999618530273,27.600000381469727,27.850000381469727,122460
2024-02-09,27.799999237060547,28.399999618530273,27.799999237060547,27.950000762939453,68820
2024-02-12,27.75,28.100000381469727,27.600000381469727,27.899999618530273,104100
2024-02-13,27.700000762939453,28.049999237060547,27.700000762939453,27.799999237060547,99740
2024-02-14,27.399999618530273,27.450000762939453,27.049999237060547,27.200000762939453,177160
2024-02-15,27.0,27.25,26.5,26.5,210120
2024-02-16,26.25,26.549999237060547,26.0,26.149999618530273,170660
2024-02-20,26.350000381469727,27.149999618530273,26.350000381469727,26.899999618530273,138600
2024-02-21,26.899999618530273,26.950000762939453,26.649999618530273,26.850000381469727,51400
2024-02-22,27.100000381469727,27.600000381469727,26.850000381469727,27.049999237060547,135120
2024-02-23,27.100000381469727,27.25,26.549999237060547,26.600000381469727,87020
2024-02-26,26.450000762939453,27.0,26.299999237060547,26.799999237060547,70520
2024-02-27,26.950000762939453,27.549999237060547,26.950000762939453,27.299999237060547,100760
2024-02-28,27.100000381469727,27.149999618530273,26.799999237060547,27.049999237060547,72020
2024-02-29,26.899999618530273,27.149999618530273,26.700000762939453,26.950000762939453,89260
2024-03-01,26.75,26.75,26.100000381469727,26.200000762939453,177520
2024-03-04,26.25,26.649999618530273,26.25,26.399999618530273,77580
2024-03-05,26.100000381469727,26.149999618530273,25.75,25.899999618530273,131540
2024-03-06,25.899999618530273,25.899999618530273,25.149999618530273,25.299999237060547,174780
2024-03-07,25.399999618530273,25.649999618530273,25.200000762939453,25.200000762939453,108820
2024-03-08,25.25,25.850000381469727,25.200000762939453,25.700000762939453,146080
2024-03-11,25.5,26.25,25.100000381469727,26.200000762939453,127140
2024-03-12,26.049999237060547,26.450000762939453,26.0,26.200000762939453,103060
2024-03-13,26.049999237060547,26.25,25.700000762939453,25.950000762939453,105640
2024-03-14,25.75,25.799999237060547,25.450000762939453,25.600000381469727,128180
2024-03-15,25.75,25.75,25.399999618530273,25.5,65180
2024-03-18,25.75,26.100000381469727,25.5,26.100000381469727,125960
2024-03-19,26.299999237060547,26.549999237060547,26.100000381469727,26.5,130420
2024-03-20,26.25,26.299999237060547,25.850000381469727,26.25,108880
2024-03-21,26.350000381469727,26.5,26.0,26.299999237060547,122400
2024-03-22,26.25,26.799999237060547,26.0,26.649999618530273,143240
2024-03-25,27.0,27.200000762939453,26.5,26.799999237060547,119280
2024-03-26,26.600000381469727,26.700000762939453,26.25,26.299999237060547,68860
2024-03-27,26.25,26.549999237060547,26.200000762939453,26.549999237060547,520200
2024-03-28,26.5,27.299999237060547,26.350000381469727,27.049999237060547,161760
2024-04-01,27.0,27.0,26.350000381469727,26.899999618530273,101940
2024-04-02,26.75,27.049999237060547,26.350000381469727,26.450000762939453,122920
2024-04-03,26.5,27.0,26.5,26.850000381469727,82380
2024-04-04,26.850000381469727,27.049999237060547,26.600000381469727,26.899999618530273,108540
2024-04-05,27.350000381469727,27.600000381469727,27.200000762939453,27.299999237060547,159400
2024-04-08,27.450000762939453,27.549999237060547,27.149999618530273,27.299999237060547,119460
2024-04-09,26.950000762939453,27.149999618530273,26.75,26.950000762939453,139420
2024-04-10,27.0,27.149999618530273,26.799999237060547,26.950000762939453,92360
2024-04-11,26.899999618530273,26.899999618530273,26.5,26.549999237060547,118980
2024-04-12,26.600000381469727,27.0,26.600000381469727,26.75,139720
2024-04-15,26.5,26.649999618530273,26.299999237060547,26.549999237060547,104880
2024-04-16,26.549999237060547,26.600000381469727,26.200000762939453,26.5,72240
2024-04-17,26.549999237060547,26.75,25.899999618530273,26.049999237060547,132780
2024-04-18,25.950000762939453,26.299999237060547,25.950000762939453,26.0,48540
2024-04-19,26.25,26.700000762939453,26.25,26.700000762939453,102780
2024-04-22,27.0,27.899999618530273,27.0,27.649999618530273,295280
2024-04-23,27.75,28.350000381469727,27.399999618530273,28.299999237060547,214400
2024-04-24,28.149999618530273,28.899999618530273,28.049999237060547,28.75,228280
2024-04-25,28.799999237060547,29.25,28.75,29.100000381469727,203360
2024-04-26,29.149999618530273,29.700000762939453,29.049999237060547,29.25,204220
2024-04-29,29.0,29.100000381469727,28.399999618530273,28.600000381469727,132660
2024-04-30,28.450000762939453,28.549999237060547,28.149999618530273,28.450000762939453,137440
2024-05-01,28.299999237060547,28.5,28.049999237060547,28.350000381469727,66020
2024-05-02,28.549999237060547,28.649999618530273,28.149999618530273,28.5,136800
2024-05-03,29.049999237060547,29.700000762939453,29.0,29.350000381469727,177840
2024-05-06,29.299999237060547,30.450000762939453,29.149999618530273,30.299999237060547,232420
2024-05-07,30.0,30.549999237060547,29.899999618530273,30.299999237060547,192900
2024-05-08,29.950000762939453,30.0,29.649999618530273,29.850000381469727,110000
2024-05-09,30.149999618530273,30.350000381469727,29.850000381469727,29.950000762939453,92380
2024-05-10,30.299999237060547,30.899999618530273,30.200000762939453,30.850000381469727,215400
2024-05-13,31.0,31.899999618530273,31.0,31.700000762939453,275780
2024-05-14,31.549999237060547,31.649999618530273,31.049999237060547,31.299999237060547,148000
2024-05-15,31.850000381469727,32.099998474121094,30.799999237060547,30.950000762939453,158920
2024-05-16,31.299999237060547,31.399999618530273,30.600000381469727,30.850000381469727,183980
2024-05-17,30.899999618530273,30.950000762939453,30.399999618530273,30.450000762939453,116980
2024-05-20,31.049999237060547,32.0,31.049999237060547,31.899999618530273,377760
2024-05-21,31.850000381469727,32.25,31.600000381469727,32.150001525878906,128460
2024-05-22,32.25,32.349998474121094,31.700000762939453,31.899999618530273,165660
2024-05-23,31.75,32.20000076293945,31.75,32.04999923706055,156620
2024-05-24,31.850000381469727,32.29999923706055,31.75,32.099998474121094,98040
2024-05-28,32.150001525878906,32.349998474121094,31.799999237060547,32.150001525878906,131380
2024-05-29,32.04999923706055,32.400001525878906,31.799999237060547,32.0,143760
2024-05-30,31.649999618530273,31.700000762939453,31.350000381469727,31.549999237060547,215380
2024-05-31,31.950000762939453,32.0,31.350000381469727,31.600000381469727,58520
2024-06-03,32.20000076293945,32.25,31.149999618530273,31.350000381469727,114200
2024-06-04,31.200000762939453,31.200000762939453,30.75,30.75,122220
2024-06-05,30.899999618530273,30.899999618530273,30.200000762939453,30.350000381469727,136740
2024-06-06,30.5,30.600000381469727,30.0,30.0,125360
2024-06-07,29.799999237060547,29.799999237060547,29.399999618530273,29.5,182120
2024-06-10,29.450000762939453,29.450000762939453,28.850000381469727,28.899999618530273,197360
2024-06-11,29.0,29.700000762939453,29.0,29.399999618530273,144600
2024-06-12,28.950000762939453,29.149999618530273,28.799999237060547,28.899999618530273,102180
2024-06-13,29.200000762939453,29.350000381469727,28.950000762939453,28.950000762939453,170020
2024-06-14,28.899999618530273,29.049999237060547,28.450000762939453,28.450000762939453,136180
2024-06-17,28.149999618530273,28.149999618530273,27.75,27.75,171420
2024-06-18,27.700000762939453,27.850000381469727,27.399999618530273,27.399999618530273,129380
2024-06-20,27.350000381469727,27.350000381469727,26.799999237060547,26.899999618530273,172460
2024-06-21,27.149999618530273,27.149999618530273,26.5,26.600000381469727,167180
2024-06-24,26.5,26.5,26.100000381469727,26.399999618530273,175900
2024-06-25,26.25,26.25,25.850000381469727,25.850000381469727,342080
2024-06-26,25.850000381469727,26.399999618530273,25.799999237060547,25.899999618530273,201080
2024-06-27,26.200000762939453,26.75,26.149999618530273,26.75,249280
2024-06-28,26.700000762939453,26.799999237060547,26.149999618530273,26.549999237060547,238380
2024-07-01,26.5,27.149999618530273,26.399999618530273,27.100000381469727,140760
2024-07-02,26.899999618530273,27.0,26.700000762939453,26.799999237060547,115780
2024-07-03,26.600000381469727,26.850000381469727,26.549999237060547,26.700000762939453,64100
2024-07-05,26.600000381469727,27.25,26.600000381469727,27.200000762939453,148540
2024-07-08,26.850000381469727,26.850000381469727,26.25,26.450000762939453,170760
2024-07-09,26.399999618530273,26.75,26.399999618530273,26.5,58600
2024-07-10,26.25,26.25,25.850000381469727,25.950000762939453,182460
2024-07-11,26.549999237060547,26.850000381469727,26.399999618530273,26.5,145620
2024-07-12,26.100000381469727,26.200000762939453,25.700000762939453,25.799999237060547,370800
2024-07-15,25.25,25.350000381469727,25.0,25.0,324340
2024-07-16,25.100000381469727,25.149999618530273,24.75,24.950000762939453,216440
2024-07-17,25.25,25.549999237060547,25.200000762939453,25.399999618530273,147980
2024-07-18,25.25,25.450000762939453,25.0,25.049999237060547,104400
2024-07-19,25.399999618530273,25.850000381469727,25.299999237060547,25.450000762939453,167700
2024-07-22,25.450000762939453,25.700000762939453,25.299999237060547,25.600000381469727,80300
2024-07-23,25.549999237060547,25.75,25.299999237060547,25.299999237060547,88940
2024-07-24,25.350000381469727,25.850000381469727,25.299999237060547,25.450000762939453,119060
2024-07-25,25.299999237060547,25.350000381469727,25.100000381469727,25.149999618530273,152600
2024-07-26,25.049999237060547,25.049999237060547,24.549999237060547,24.600000381469727,276200
2024-07-29,24.399999618530273,24.899999618530273,24.25,24.799999237060547,178060
2024-07-30,24.450000762939453,24.75,24.25,24.549999237060547,115800
2024-07-31,24.549999237060547,25.0,24.299999237060547,24.700000762939453,176260
2024-08-01,24.75,25.0,24.450000762939453,24.899999618530273,142740
2024-08-02,24.799999237060547,25.149999618530273,24.799999237060547,25.100000381469727,178760
2024-08-05,24.600000381469727,25.25,24.600000381469727,25.25,182420
2024-08-06,25.049999237060547,25.5,24.950000762939453,25.350000381469727,184820
2024-08-07,25.5,25.549999237060547,25.0,25.25,133060
2024-08-08,25.25,25.350000381469727,24.950000762939453,25.049999237060547,83940
2024-08-09,25.549999237060547,25.649999618530273,25.25,25.350000381469727,90220
2024-08-12,25.0,25.200000762939453,24.75,25.0,180680
2024-08-13,25.0,25.149999618530273,24.600000381469727,24.799999237060547,98940
2024-08-14,24.700000762939453,25.0,24.600000381469727,25.0,90980
2024-08-15,25.049999237060547,25.049999237060547,24.600000381469727,24.600000381469727,107820
2024-08-16,24.600000381469727,24.899999618530273,24.450000762939453,24.799999237060547,79340
2024-08-19,24.649999618530273,24.850000381469727,24.5,24.799999237060547,113320
2024-08-20,24.799999237060547,25.049999237060547,24.799999237060547,25.0,79840
2024-08-21,24.950000762939453,24.950000762939453,24.450000762939453,24.549999237060547,155120
2024-08-22,24.549999237060547,24.549999237060547,23.75,24.149999618530273,249760
2024-08-23,24.100000381469727,24.100000381469727,23.799999237060547,23.950000762939453,130340
2024-08-26,23.700000762939453,23.899999618530273,23.549999237060547,23.649999618530273,128820
2024-08-27,23.600000381469727,24.200000762939453,23.600000381469727,24.100000381469727,103740
2024-08-28,24.100000381469727,24.5,24.100000381469727,24.399999618530273,99300
2024-08-29,24.25,24.700000762939453,24.200000762939453,24.649999618530273,102680
2024-08-30,24.75,24.850000381469727,24.549999237060547,24.850000381469727,185640
2024-09-03,24.700000762939453,25.450000762939453,24.700000762939453,25.399999618530273,218240
2024-09-04,25.549999237060547,26.100000381469727,25.450000762939453,26.049999237060547,207380
2024-09-05,25.799999237060547,25.899999618530273,25.450000762939453,25.75,149560
2024-09-06,25.700000762939453,26.0,25.350000381469727,25.399999618530273,195620
2024-09-09,25.399999618530273,25.5,25.200000762939453,25.5,104540
2024-09-10,25.549999237060547,25.850000381469727,25.549999237060547,25.700000762939453,99060
2024-09-11,25.799999237060547,26.0,25.649999618530273,25.850000381469727,93000
2024-09-12,26.200000762939453,26.399999618530273,25.700000762939453,25.899999618530273,166220
2024-09-13,26.299999237060547,26.649999618530273,26.149999618530273,26.5,166420
2024-09-16,26.200000762939453,26.25,25.700000762939453,25.899999618530273,105420
2024-09-17,25.950000762939453,26.100000381469727,25.649999618530273,25.899999618530273,81620
2024-09-18,25.899999618530273,26.049999237060547,25.700000762939453,25.850000381469727,50160
2024-09-19,25.549999237060547,25.600000381469727,25.350000381469727,25.5,156560
2024-09-20,25.549999237060547,25.799999237060547,25.399999618530273,25.549999237060547,91480
2024-09-23,25.75,26.200000762939453,25.75,26.049999237060547,145180
2024-09-24,26.200000762939453,26.299999237060547,25.799999237060547,25.950000762939453,126540
2024-09-25,25.950000762939453,26.399999618530273,25.850000381469727,26.399999618530273,118220
2024-09-26,26.5,26.600000381469727,26.100000381469727,26.200000762939453,146540
2024-09-27,26.0,26.100000381469727,25.799999237060547,26.049999237060547,65120
2024-09-30,26.100000381469727,26.399999618530273,26.100000381469727,26.200000762939453,148060
2024-10-01,26.200000762939453,26.950000762939453,26.200000762939453,26.75,175800
2024-10-02,27.049999237060547,27.600000381469727,27.049999237060547,27.450000762939453,233680
2024-10-03,27.399999618530273,27.600000381469727,27.049999237060547,27.100000381469727,158140
2024-10-04,26.700000762939453,26.899999618530273,26.5,26.600000381469727,185900
2024-10-07,26.549999237060547,26.850000381469727,26.549999237060547,26.850000381469727,104020
2024-10-08,26.600000381469727,26.899999618530273,26.549999237060547,26.799999237060547,122060
2024-10-09,27.149999618530273,27.200000762939453,26.799999237060547,27.0,112520
2024-10-10,27.149999618530273,27.25,26.950000762939453,27.149999618530273,67720
2024-10-11,27.100000381469727,27.350000381469727,26.649999618530273,26.899999618530273,160360
2024-10-14,26.75,26.899999618530273,26.25,26.350000381469727,103880
2024-10-15,26.200000762939453,26.200000762939453,25.950000762939453,26.0,86580
2024-10-16,25.899999618530273,26.25,25.850000381469727,26.100000381469727,63520
2024-10-17,26.100000381469727,26.399999618530273,25.799999237060547,26.299999237060547,155980
2024-10-18,26.299999237060547,26.299999237060547,25.649999618530273,25.700000762939453,158680
2024-10-21,25.649999618530273,26.100000381469727,25.649999618530273,25.700000762939453,120020
2024-10-22,25.549999237060547,25.899999618530273,25.549999237060547,25.799999237060547,103860
2024-10-23,25.549999237060547,26.049999237060547,25.549999237060547,25.899999618530273,131080
2024-10-24,25.950000762939453,26.049999237060547,25.700000762939453,26.049999237060547,105560
2024-10-25,25.75,25.75,25.450000762939453,25.549999237060547,98080
2024-10-28,25.649999618530273,25.649999618530273,25.200000762939453,25.200000762939453,96600
2024-10-29,25.25,25.75,25.25,25.649999618530273,94580
2024-10-30,25.600000381469727,26.0,25.399999618530273,25.75,76260
2024-10-31,25.649999618530273,25.75,25.399999618530273,25.700000762939453,88280
2024-11-01,25.799999237060547,25.899999618530273,25.399999618530273,25.549999237060547,115140
2024-11-04,25.5,25.75,25.450000762939453,25.600000381469727,109100
2024-11-05,25.649999618530273,25.75,25.350000381469727,25.75,81500
2024-11-06,25.399999618530273,25.799999237060547,25.25,25.700000762939453,94300
2024-11-07,25.649999618530273,25.649999618530273,25.350000381469727,25.549999237060547,92640
2024-11-08,25.649999618530273,25.75,25.299999237060547,25.549999237060547,143740
2024-11-11,25.149999618530273,25.299999237060547,24.75,25.200000762939453,209680
2024-11-12,25.25,25.399999618530273,24.600000381469727,24.700000762939453,156340
2024-11-13,24.450000762939453,24.5,24.049999237060547,24.299999237060547,157360
2024-11-14,24.049999237060547,24.200000762939453,23.850000381469727,24.0,110020
2024-11-15,24.0,24.350000381469727,23.899999618530273,24.200000762939453,113360
2024-11-18,24.299999237060547,24.75,24.25,24.649999618530273,143860
2024-11-19,24.850000381469727,25.049999237060547,24.700000762939453,24.75,105760
2024-11-20,24.700000762939453,25.0,24.600000381469727,24.950000762939453,157440
2024-11-21,25.049999237060547,25.149999618530273,24.75,24.850000381469727,111180
2024-11-22,24.850000381469727,24.850000381469727,24.549999237060547,24.649999618530273,72040
2024-11-25,24.299999237060547,24.399999618530273,24.100000381469727,24.299999237060547,137700
2024-11-26,24.5,24.600000381469727,24.149999618530273,24.350000381469727,70360
2024-11-27,24.299999237060547,24.299999237060547,23.950000762939453,23.950000762939453,139220
2024-11-29,23.950000762939453,24.149999618530273,23.75,23.950000762939453,123720
2024-12-02,23.75,24.049999237060547,23.700000762939453,23.850000381469727,182880
2024-12-03,24.200000762939453,24.200000762939453,23.799999237060547,23.899999618530273,93880
2024-12-04,23.700000762939453,23.950000762939453,23.549999237060547,23.799999237060547,147160
2024-12-05,23.950000762939453,24.350000381469727,23.950000762939453,24.25,182040
2024-12-06,24.399999618530273,24.399999618530273,24.049999237060547,24.200000762939453,109560
2024-12-09,24.5,24.5,24.25,24.350000381469727,125200
2024-12-10,24.25,24.5,24.25,24.5,104300
2024-12-11,24.600000381469727,24.799999237060547,24.5,24.549999237060547,116900
2024-12-12,24.5,24.649999618530273,24.25,24.299999237060547,117060
2024-12-13,24.299999237060547,24.350000381469727,24.049999237060547,24.100000381469727,81660
2024-12-16,24.350000381469727,24.350000381469727,24.0,24.0,106460
2024-12-17,24.049999237060547,24.049999237060547,23.75,23.75,99780
2024-12-18,23.850000381469727,24.149999618530273,23.649999618530273,23.700000762939453,107620
2024-12-19,23.549999237060547,23.549999237060547,23.299999237060547,23.350000381469727,137980
2024-12-20,23.350000381469727,23.5,23.25,23.299999237060547,130540
2024-12-23,23.399999618530273,23.799999237060547,23.399999618530273,23.649999618530273,92860
2024-12-24,23.649999618530273,23.649999618530273,23.399999618530273,23.5,107100
2024-12-26,23.5,23.799999237060547,23.450000762939453,23.700000762939453,112640
2024-12-27,23.700000762939453,23.950000762939453,23.600000381469727,23.950000762939453,105140
2024-12-30,24.100000381469727,24.25,23.850000381469727,24.049999237060547,109560
2024-12-31,24.149999618530273,24.149999618530273,23.950000762939453,24.100000381469727,111500
2025-01-02,24.049999237060547,24.100000381469727,23.799999237060547,23.899999618530273,85220
2025-01-03,23.799999237060547,23.799999237060547,23.299999237060547,23.350000381469727,182320
2025-01-06,23.600000381469727,23.899999618530273,23.5,23.850000381469727,113220
2025-01-07,23.799999237060547,23.950000762939453,23.799999237060547,23.950000762939453,77880
2025-01-08,23.600000381469727,23.799999237060547,23.600000381469727,23.600000381469727,67500
2025-01-10,23.5,23.799999237060547,23.200000762939453,23.549999237060547,456280
2025-01-13,23.700000762939453,24.100000381469727,23.700000762939453,24.100000381469727,215700
2025-01-14,24.100000381469727,24.350000381469727,24.0,24.149999618530273,165740
2025-01-15,24.200000762939453,24.299999237060547,24.0,24.100000381469727,197260
2025-01-16,23.899999618530273,24.0,23.700000762939453,23.75,150500
2025-01-17,23.649999618530273,23.899999618530273,23.600000381469727,23.75,214240
2025-01-21,24.100000381469727,24.75,24.100000381469727,24.649999618530273,348380
2025-01-22,24.850000381469727,24.950000762939453,24.399999618530273,24.5,247920
2025-01-23,24.450000762939453,24.700000762939453,24.299999237060547,24.5,126080
2025-01-24,24.450000762939453,24.450000762939453,24.049999237060547,24.200000762939453,167280
2025-01-27,24.0,24.100000381469727,23.649999618530273,23.850000381469727,165180
2025-01-28,23.899999618530273,24.299999237060547,23.850000381469727,24.200000762939453,296200
2025-01-29,24.399999618530273,24.950000762939453,24.350000381469727,24.899999618530273,331800
2025-01-30,24.950000762939453,25.149999618530273,24.850000381469727,24.950000762939453,273300
2025-01-31,24.549999237060547,24.899999618530273,24.399999618530273,24.75,196960
2025-02-03,24.649999618530273,25.25,24.549999237060547,25.0,196080
2025-02-04,24.649999618530273,25.450000762939453,24.649999618530273,25.450000762939453,219580
2025-02-05,25.5,25.649999618530273,25.149999618530273,25.25,152600
2025-02-06,25.399999618530273,25.850000381469727,25.049999237060547,25.850000381469727,255240
2025-02-07,25.549999237060547,25.75,25.549999237060547,25.600000381469727,130040
2025-02-10,25.75,25.799999237060547,25.399999618530273,25.5,148820
2025-02-11,25.700000762939453,25.899999618530273,25.450000762939453,25.5,206820
2025-02-12,25.25,25.700000762939453,25.25,25.350000381469727,183440
2025-02-13,25.5,25.600000381469727,25.299999237060547,25.5,206940
2025-02-14,25.899999618530273,26.549999237060547,25.899999618530273,26.5,396480
2025-02-18,26.350000381469727,26.75,26.25,26.649999618530273,259120
2025-02-19,26.549999237060547,26.549999237060547,26.100000381469727,26.200000762939453,180560
2025-02-20,26.299999237060547,26.350000381469727,25.899999618530273,26.0,156820
2025-02-21,26.149999618530273,26.200000762939453,25.950000762939453,26.149999618530273,93440
2025-02-24,25.799999237060547,25.850000381469727,25.5,25.75,215040
2025-02-25,25.549999237060547,25.549999237060547,25.200000762939453,25.5,310240
2025-02-26,25.450000762939453,25.549999237060547,25.049999237060547,25.149999618530273,123920
2025-02-27,24.899999618530273,24.899999618530273,24.399999618530273,24.5,305440
2025-02-28,24.649999618530273,24.75,24.100000381469727,24.149999618530273,190800
2025-03-03,24.200000762939453,24.299999237060547,23.75,23.799999237060547,289300
2025-03-04,23.5,23.600000381469727,23.200000762939453,23.5,420980
2025-03-05,23.700000762939453,24.0,23.549999237060547,23.950000762939453,306020
2025-03-06,24.0,24.399999618530273,23.75,24.149999618530273,258280
2025-03-07,23.850000381469727,24.149999618530273,23.799999237060547,24.049999237060547,141340
2025-03-10,24.549999237060547,24.600000381469727,24.350000381469727,24.5,319900
2025-03-11,24.399999618530273,24.549999237060547,24.200000762939453,24.25,239180
2025-03-12,24.25,24.399999618530273,23.899999618530273,24.25,208780
2025-03-13,24.5,24.700000762939453,24.399999618530273,24.5,204140
2025-03-14,24.600000381469727,24.700000762939453,24.299999237060547,24.450000762939453,226940
2025-03-17,24.799999237060547,25.100000381469727,24.75,24.850000381469727,228180
2025-03-18,24.850000381469727,25.100000381469727,24.649999618530273,24.75,227200
2025-03-19,24.649999618530273,24.850000381469727,24.5,24.700000762939453,310480
2025-03-20,24.450000762939453,24.549999237060547,24.200000762939453,24.299999237060547,187280
2025-03-21,24.350000381469727,24.600000381469727,24.200000762939453,24.450000762939453,59240
2025-03-24,24.149999618530273,24.149999618530273,23.899999618530273,24.049999237060547,166280
2025-03-25,24.0,24.049999237060547,23.75,23.899999618530273,164200
2025-03-26,23.75,23.850000381469727,23.450000762939453,23.450000762939453,225420
2025-03-27,23.399999618530273,23.5,23.149999618530273,23.350000381469727,275340
2025-03-28,23.049999237060547,23.200000762939453,22.75,23.100000381469727,288040
2025-03-31,23.100000381469727,23.549999237060547,23.0,23.399999618530273,303740
2025-04-01,23.399999618530273,23.700000762939453,23.399999618530273,23.600000381469727,213000
2025-04-02,23.299999237060547,23.700000762939453,23.299999237060547,23.5,102900
2025-04-03,23.149999618530273,23.600000381469727,23.049999237060547,23.450000762939453,168040
2025-04-04,23.0,23.25,22.75,23.100000381469727,359960
2025-04-07,23.350000381469727,23.75,23.200000762939453,23.299999237060547,261920
2025-04-08,23.600000381469727,23.700000762939453,23.25,23.350000381469727,262800
2025-04-09,23.799999237060547,23.799999237060547,23.299999237060547,23.649999618530273,232860
2025-04-10,23.600000381469727,23.700000762939453,23.299999237060547,23.450000762939453,151260
2025-04-11,23.850000381469727,24.200000762939453,23.850000381469727,24.149999618530273,262160
2025-04-14,23.950000762939453,23.950000762939453,23.700000762939453,23.899999618530273,158360
2025-04-15,23.799999237060547,23.899999618530273,23.549999237060547,23.649999618530273,123520
2025-04-16,23.850000381469727,23.899999618530273,23.600000381469727,23.75,129560
2025-04-17,23.950000762939453,24.100000381469727,23.799999237060547,23.799999237060547,92360
2025-04-21,24.0,24.049999237060547,23.450000762939453,23.450000762939453,123220
2025-04-22,23.350000381469727,23.600000381469727,23.200000762939453,23.350000381469727,159180
2025-04-23,23.25,23.350000381469727,23.100000381469727,23.149999618530273,161520
2025-04-24,23.049999237060547,23.200000762939453,22.899999618530273,23.100000381469727,164180
2025-04-25,23.149999618530273,23.299999237060547,23.049999237060547,23.200000762939453,125440
2025-04-28,22.799999237060547,22.799999237060547,22.5,22.649999618530273,263480
2025-04-29,22.700000762939453,22.850000381469727,22.299999237060547,22.399999618530273,219340
2025-04-30,22.350000381469727,22.950000762939453,22.350000381469727,22.600000381469727,227380
2025-05-01,22.700000762939453,22.899999618530273,22.549999237060547,22.649999618530273,178880
2025-05-02,23.0,23.200000762939453,22.950000762939453,23.049999237060547,186580
2025-05-05,22.899999618530273,23.0,22.600000381469727,22.600000381469727,128520
2025-05-06,22.799999237060547,22.899999618530273,22.649999618530273,22.700000762939453,144460
2025-05-07,22.850000381469727,22.950000762939453,22.700000762939453,22.75,103240
2025-05-08,22.700000762939453,22.700000762939453,22.350000381469727,22.549999237060547,150660
2025-05-09,22.600000381469727,22.600000381469727,22.200000762939453,22.200000762939453,226480
2025-05-12,22.200000762939453,22.450000762939453,21.899999618530273,21.950000762939453,376300
2025-05-13,21.75,22.149999618530273,21.649999618530273,22.049999237060547,239240
2025-05-14,21.950000762939453,22.350000381469727,21.899999618530273,22.25,205880
2025-05-15,22.5,22.600000381469727,22.25,22.549999237060547,148520
2025-05-16,22.450000762939453,22.600000381469727,22.25,22.350000381469727,126260
2025-05-19,22.450000762939453,22.700000762939453,22.299999237060547,22.5,136060
2025-05-20,22.75,23.100000381469727,22.75,23.049999237060547,178860
2025-05-21,23.25,23.450000762939453,23.100000381469727,23.149999618530273,165620
2025-05-22,23.25,23.350000381469727,23.049999237060547,23.200000762939453,129340
2025-05-23,23.200000762939453,23.299999237060547,22.899999618530273,23.100000381469727,98220
2025-05-27,22.850000381469727,22.850000381469727,22.549999237060547,22.549999237060547,124660
2025-05-28,22.700000762939453,22.799999237060547,22.5,22.549999237060547,61840
2025-05-29,22.600000381469727,22.799999237060547,22.5,22.799999237060547,76220
2025-05-30,22.850000381469727,22.850000381469727,22.649999618530273,22.649999618530273,71200
2025-06-02,23.100000381469727,23.25,22.799999237060547,22.850000381469727,157280
2025-06-03,23.0,23.100000381469727,22.700000762939453,22.75,110140
2025-06-04,22.799999237060547,23.149999618530273,22.700000762939453,23.049999237060547,135360
2025-06-05,23.149999618530273,23.25,22.950000762939453,23.100000381469727,91780
2025-06-06,23.100000381469727,23.450000762939453,22.950000762939453,23.399999618530273,131800
2025-06-09,23.149999618530273,23.149999618530273,22.899999618530273,23.049999237060547,121320
2025-06-10,22.850000381469727,22.950000762939453,22.549999237060547,22.700000762939453,158700
2025-06-11,22.75,22.799999237060547,22.600000381469727,22.700000762939453,132320
2025-06-12,22.850000381469727,22.850000381469727,22.399999618530273,22.450000762939453,121940
2025-06-13,22.549999237060547,23.100000381469727,22.5,23.100000381469727,131520
2025-06-16,22.950000762939453,22.950000762939453,22.600000381469727,22.799999237060547,104880
2025-06-17,22.950000762939453,23.399999618530273,22.950000762939453,23.299999237060547,152720
2025-06-18,23.399999618530273,24.25,23.399999618530273,24.200000762939453,308600
2025-06-20,24.0,24.350000381469727,23.950000762939453,24.0,182540
2025-06-23,23.75,23.799999237060547,23.350000381469727,23.549999237060547,195920
2025-06-24,23.149999618530273,23.149999618530273,22.799999237060547,22.799999237060547,172940
2025-06-25,22.700000762939453,22.799999237060547,22.5,22.549999237060547,204040
2025-06-26,22.5,22.549999237060547,22.25,22.25,203380
2025-06-27,22.399999618530273,22.549999237060547,22.25,22.399999618530273,119960
2025-06-30,22.299999237060547,22.5,22.149999618530273,22.200000762939453,311060
2025-07-01,22.399999618530273,22.649999618530273,22.299999237060547,22.649999618530273,142520
2025-07-02,22.5,23.200000762939453,22.450000762939453,23.200000762939453,456580
2025-07-03,23.200000762939453,23.350000381469727,23.049999237060547,23.149999618530273,138900
2025-07-07,22.549999237060547,22.799999237060547,22.450000762939453,22.700000762939453,152660
2025-07-08,22.549999237060547,22.700000762939453,22.5,22.649999618530273,82360
2025-07-09,22.600000381469727,22.700000762939453,22.450000762939453,22.600000381469727,110800
2025-07-10,22.700000762939453,22.899999618530273,22.600000381469727,22.899999618530273,130800
2025-07-11,22.75,22.899999618530273,22.450000762939453,22.5,119480
2025-07-14,22.649999618530273,22.700000762939453,22.299999237060547,22.450000762939453,168960
2025-07-15,22.350000381469727,22.5,22.200000762939453,22.299999237060547,323440
2025-07-16,22.200000762939453,22.450000762939453,22.100000381469727,22.350000381469727,98180
2025-07-17,22.200000762939453,22.299999237060547,22.049999237060547,22.100000381469727,114280
2025-07-18,22.450000762939453,22.700000762939453,22.450000762939453,22.600000381469727,153680
2025-07-21,22.600000381469727,22.649999618530273,22.399999618530273,22.450000762939453,99680
2025-07-22,22.5,22.75,22.5,22.600000381469727,97660
2025-07-23,22.549999237060547,22.549999237060547,22.350000381469727,22.350000381469727,84880
2025-07-24,22.450000762939453,22.450000762939453,22.149999618530273,22.399999618530273,433900
2025-07-25,22.299999237060547,22.299999237060547,22.100000381469727,22.299999237060547,89660
2025-07-28,22.100000381469727,22.299999237060547,22.049999237060547,22.25,82980
2025-07-29,22.0,22.049999237060547,21.799999237060547,21.950000762939453,131000
2025-07-30,21.850000381469727,22.0,21.75,21.799999237060547,128460
2025-07-31,21.700000762939453,21.75,21.450000762939453,21.75,181900
2025-08-01,21.549999237060547,21.649999618530273,21.450000762939453,21.5,91120
2025-08-04,21.549999237060547,21.700000762939453,21.5,21.549999237060547,76980
2025-08-05,21.399999618530273,21.450000762939453,21.100000381469727,21.25,232020
2025-08-06,21.149999618530273,21.299999237060547,21.049999237060547,21.25,144160
2025-08-07,21.549999237060547,21.700000762939453,21.450000762939453,21.649999618530273,174720
2025-08-08,21.649999618530273,21.75,21.399999618530273,21.5,335340
2025-08-11,21.450000762939453,21.75,21.450000762939453,21.450000762939453,101980
2025-08-12,21.299999237060547,21.350000381469727,21.049999237060547,21.100000381469727,121220
2025-08-13,21.049999237060547,21.299999237060547,21.049999237060547,21.200000762939453,117600
2025-08-14,21.100000381469727,21.200000762939453,20.899999618530273,21.0,180560
2025-08-15,21.149999618530273,21.200000762939453,21.0,21.100000381469727,87240
2025-08-18,21.049999237060547,21.25,20.950000762939453,21.049999237060547,129640
2025-08-19,20.950000762939453,21.0,20.899999618530273,20.950000762939453,102780
2025-08-20,21.0,21.25,21.0,21.149999618530273,77240
2025-08-21,21.350000381469727,21.350000381469727,21.049999237060547,21.149999618530273,115520
2025-08-22,21.149999618530273,21.299999237060547,21.100000381469727,21.100000381469727,73820
2025-08-25,21.100000381469727,21.399999618530273,21.100000381469727,21.200000762939453,105940
2025-08-26,21.25,21.399999618530273,21.25,21.25,136540
2025-08-27,21.149999618530273,21.149999618530273,21.0,21.100000381469727,83320
2025-08-28,20.950000762939453,21.200000762939453,20.850000381469727,21.200000762939453,115120
2025-08-29,21.200000762939453,21.399999618530273,21.100000381469727,21.399999618530273,92200
2025-09-02,21.049999237060547,21.149999618530273,20.950000762939453,21.100000381469727,122400
2025-09-03,21.100000381469727,21.149999618530273,20.850000381469727,20.850000381469727,142400
2025-09-04,20.75,20.850000381469727,20.649999618530273,20.850000381469727,154000
2025-09-05,20.850000381469727,20.950000762939453,20.75,20.850000381469727,348020
2025-09-08,20.850000381469727,21.0,20.799999237060547,21.0,88800
2025-09-09,20.950000762939453,21.049999237060547,20.799999237060547,20.799999237060547,91860
2025-09-10,20.899999618530273,20.899999618530273,20.649999618530273,20.700000762939453,99560
2025-09-11,20.549999237060547,20.950000762939453,20.549999237060547,20.899999618530273,212220
2025-09-12,20.799999237060547,21.0,20.700000762939453,21.0,134060
2025-09-15,21.100000381469727,21.25,21.0,21.100000381469727,297760
2025-09-16,21.25,21.5,21.200000762939453,21.450000762939453,195260
2025-09-17,21.450000762939453,21.450000762939453,21.149999618530273,21.25,87400
2025-09-18,21.25,21.299999237060547,21.049999237060547,21.100000381469727,152580
2025-09-19,21.100000381469727,21.100000381469727,20.950000762939453,21.049999237060547,90900
2025-09-22,20.850000381469727,20.850000381469727,20.549999237060547,20.600000381469727,221160
2025-09-23,20.649999618530273,21.0,20.649999618530273,21.0,158960
2025-09-24,21.100000381469727,21.100000381469727,20.899999618530273,20.899999618530273,100920
2025-09-25,21.100000381469727,21.200000762939453,21.0,21.149999618530273,112500
2025-09-26,21.0,21.0,20.899999618530273,20.950000762939453,167820
2025-09-29,20.950000762939453,21.049999237060547,20.899999618530273,20.950000762939453,140000
2025-09-30,20.899999618530273,20.899999618530273,20.549999237060547,20.549999237060547,187080
2025-10-01,20.399999618530273,20.649999618530273,20.350000381469727,20.649999618530273,211120
2025-10-02,20.700000762939453,20.850000381469727,20.600000381469727,20.799999237060547,107400
2025-10-03,20.799999237060547,20.899999618530273,20.700000762939453,20.75,107820
2025-10-06,20.799999237060547,20.850000381469727,20.649999618530273,20.700000762939453,86840
2025-10-07,20.700000762939453,20.75,20.5,20.5,108740
2025-10-08,20.5,20.549999237060547,20.399999618530273,20.5,152320
2025-10-09,20.549999237060547,20.649999618530273,20.450000762939453,20.450000762939453,112480
2025-10-10,20.399999618530273,20.399999618530273,20.100000381469727,20.200000762939453,167820
2025-10-13,20.049999237060547,20.200000762939453,20.0,20.149999618530273,212500
2025-10-14,20.049999237060547,20.25,19.950000762939453,20.200000762939453,176700
2025-10-15,20.049999237060547,20.25,20.0,20.149999618530273,114080
2025-10-16,20.100000381469727,20.299999237060547,20.049999237060547,20.25,102280
2025-10-17,20.299999237060547,20.350000381469727,20.149999618530273,20.25,104960
2025-10-20,20.200000762939453,20.399999618530273,20.200000762939453,20.399999618530273,94340
2025-10-21,20.25,20.25,20.100000381469727,20.149999618530273,87220
2025-10-22,20.200000762939453,20.299999237060547,20.149999618530273,20.200000762939453,82020
2025-10-23,20.299999237060547,20.600000381469727,20.200000762939453,20.549999237060547,134720
2025-10-24,20.549999237060547,20.649999618530273,20.450000762939453,20.549999237060547,130900
2025-10-27,21.0,21.149999618530273,21.0,21.049999237060547,307940
2025-10-28,21.350000381469727,21.399999618530273,21.049999237060547,21.25,183660
2025-10-29,21.200000762939453,21.350000381469727,21.149999618530273,21.25,160220
2025-10-30,21.149999618530273,21.149999618530273,20.850000381469727,21.0,132140
2025-10-31,20.899999618530273,21.25,20.799999237060547,21.200000762939453,93060
2025-11-03,21.450000762939453,21.649999618530273,21.149999618530273,21.649999618530273,244760
2025-11-04,21.649999618530273,21.799999237060547,21.450000762939453,21.75,196280
2025-11-05,21.700000762939453,21.899999618530273,21.600000381469727,21.850000381469727,129520
2025-11-06,21.649999618530273,21.700000762939453,21.25,21.299999237060547,185300
2025-11-07,21.200000762939453,21.299999237060547,20.950000762939453,20.950000762939453,157080
2025-11-10,21.299999237060547,21.350000381469727,21.100000381469727,21.299999237060547,122960
2025-11-11,21.25,21.450000762939453,21.149999618530273,21.450000762939453,87600
2025-11-12,21.149999618530273,21.549999237060547,21.149999618530273,21.450000762939453,81240
2025-11-13,21.5,21.600000381469727,21.399999618530273,21.450000762939453,70180
2025-11-14,21.649999618530273,21.649999618530273,21.0,21.049999237060547,211460
2025-11-17,21.25,21.649999618530273,21.25,21.649999618530273,143660
2025-11-18,21.649999618530273,21.75,21.5,21.649999618530273,92260
2025-11-19,21.649999618530273,21.649999618530273,21.200000762939453,21.299999237060547,130180
2025-11-20,21.450000762939453,21.450000762939453,20.899999618530273,20.950000762939453,105900
2025-11-21,20.899999618530273,21.049999237060547,20.799999237060547,20.950000762939453,96200
2025-11-24,20.75,20.799999237060547,20.600000381469727,20.799999237060547,180340
2025-11-25,20.739999771118164,20.920000076293945,20.690000534057617,20.889999389648438,71600
2025-11-26,20.8799991607666,21.059999465942383,20.81999969482422,20.959999084472656,155500
2025-11-28,20.959999084472656,20.989999771118164,20.739999771118164,20.84000015258789,89200
2025-12-01,20.700000762939453,20.84000015258789,20.649999618530273,20.739999771118164,98100
2025-12-02,20.600000381469727,21.010000228881836,20.549999237060547,20.90999984741211,78400
2025-12-03,20.84000015258789,20.899999618530273,20.780000686645508,20.850000381469727,124100
2025-12-04,20.709999084472656,20.899999618530273,20.59000015258789,20.8700008392334,59600
2025-12-05,20.8799991607666,20.93000030517578,20.670000076293945,20.700000762939453,688800
2025-12-08,20.75,20.809999465942383,20.600000381469727,20.68000030517578,175600
2025-12-09,20.639999389648438,20.739999771118164,20.56999969482422,20.649999618530273,120500
2025-12-10,20.5,20.530000686645508,20.3700008392334,20.510000228881836,168400
2025-12-11,20.59000015258789,20.68000030517578,20.5,20.670000076293945,63500
2025-12-12,20.510000228881836,20.6299991607666,20.5,20.530000686645508,116400
2025-12-15,20.309999465942383,20.3799991607666,20.200000762939453,20.25,319200
2025-12-16,20.110000610351562,20.110000610351562,19.889999389648438,19.93000030517578,680100
2025-12-17,19.920000076293945,19.93000030517578,19.809999465942383,19.8799991607666,126200
2025-12-18,19.8700008392334,20.0,19.850000381469727,19.940000534057617,119400
2025-12-19,19.920000076293945,20.040000915527344,19.860000610351562,19.979999542236328,56800
2025-12-22,20.209999084472656,20.270000457763672,20.15999984741211,20.200000762939453,100600
2025-12-23,20.209999084472656,20.299999237060547,20.149999618530273,20.270000457763672,117800
2025-12-24,20.440000534057617,20.549999237060547,20.399999618530273,20.469999313354492,74700
2025-12-26,20.5,20.520000457763672,20.31999969482422,20.440000534057617,135800
2025-12-29,20.280000686645508,20.34000015258789,20.149999618530273,20.200000762939453,115900
2025-12-30,20.239999771118164,20.239999771118164,20.079999923706055,20.079999923706055,76400
2025-12-31,20.020000457763672,20.1299991607666,19.950000762939453,19.969999313354492,146000
2026-01-02,19.959999084472656,20.020000457763672,19.780000686645508,20.0,110500
2026-01-05,20.079999923706055,20.209999084472656,19.979999542236328,20.190000534057617,92700
2026-01-06,20.149999618530273,20.190000534057617,20.020000457763672,20.040000915527344,104200
2026-01-07,20.219999313354492,20.34000015258789,20.209999084472656,20.309999465942383,85200
2026-01-08,20.309999465942383,20.469999313354492,20.260000228881836,20.3700008392334,158500
2026-01-09,20.350000381469727,20.399999618530273,20.209999084472656,20.34000015258789,142000
2026-01-12,20.530000686645508,20.690000534057617,20.010000228881836,20.190000534057617,216800
2026-01-13,20.079999923706055,20.209999084472656,20.0,20.1200008392334,90700
2026-01-14,20.190000534057617,20.219999313354492,20.049999237060547,20.139999389648438,138700
2026-01-15,20.299999237060547,20.299999237060547,20.06999969482422,20.06999969482422,122500
2026-01-16,20.309999465942383,20.440000534057617,20.309999465942383,20.360000610351562,90800
2026-01-20,20.260000228881836,20.260000228881836,20.09000015258789,20.110000610351562,101900
2026-01-21,20.31999969482422,20.31999969482422,20.020000457763672,20.049999237060547,114300
2026-01-22,20.200000762939453,20.34000015258789,20.18000030517578,20.309999465942383,113400
2026-01-23,20.40999984741211,20.770000457763672,20.40999984741211,20.75,338000
2026-01-26,20.719999313354492,20.75,20.510000228881836,20.530000686645508,293400
2026-01-27,20.6200008392334,20.6200008392334,20.469999313354492,20.5,117400
2026-01-28,20.770000457763672,21.06999969482422,20.770000457763672,20.8799991607666,441300
2026-01-29,21.079999923706055,21.170000076293945,20.8799991607666,21.1299991607666,451300
2026-01-30,21.100000381469727,21.1299991607666,20.809999465942383,20.969999313354492,200400
2026-02-02,20.709999084472656,20.760000228881836,20.520000457763672,20.56999969482422,246800
2026-02-03,20.649999618530273,20.719999313354492,20.559999465942383,20.670000076293945,178100
2026-02-04,20.540000915527344,20.760000228881836,20.420000076293945,20.600000381469727,214900
2026-02-05,20.579999923706055,20.920000076293945,20.5,20.8700008392334,275800
2026-02-06,20.889999389648438,21.010000228881836,20.6200008392334,20.700000762939453,288700
2026-02-09,20.65999984741211,20.700000762939453,20.549999237060547,20.649999618530273,118800
2026-02-10,20.690000534057617,20.739999771118164,20.520000457763672,20.670000076293945,228500
2026-02-11,20.6299991607666,20.920000076293945,20.559999465942383,20.8799991607666,233100
2026-02-12,20.93000030517578,21.350000381469727,20.8799991607666,21.34000015258789,376800
2026-02-13,21.040000915527344,21.149999618530273,20.959999084472656,20.979999542236328,455400
2026-02-17,20.729999542236328,20.809999465942383,20.639999389648438,20.770000457763672,240700
2026-02-18,20.940000534057617,21.139999389648438,20.920000076293945,21.139999389648438,181300
2026-02-19,21.280000686645508,21.81999969482422,21.280000686645508,21.81999969482422,517100
2026-02-20,21.799999237060547,22.170000076293945,21.670000076293945,22.170000076293945,451400
2026-02-23,21.93000030517578,22.239999771118164,21.860000610351562,21.90999984741211,396500
2026-02-24,21.90999984741211,22.079999923706055,21.809999465942383,21.8700008392334,245300
2026-02-25,21.75,21.790000915527344,21.549999237060547,21.75,254500
2026-02-26,21.770000457763672,21.950000762939453,21.670000076293945,21.920000076293945,171800
2026-02-27,22.31999969482422,22.700000762939453,22.31999969482422,22.56999969482422,488600
2026-03-02,22.420000076293945,22.420000076293945,21.950000762939453,21.989999771118164,459500
2026-03-03,22.229999542236328,22.229999542236328,21.780000686645508,21.850000381469727,421000
2026-03-04,21.709999084472656,21.790000915527344,21.610000610351562,21.790000915527344,753100
2026-03-05,21.90999984741211,22.399999618530273,21.90999984741211,22.350000381469727,1082500
2026-03-06,23.0,23.6299991607666,22.959999084472656,23.610000610351562,2215300
2026-03-09,23.690000534057617,23.770000457763672,22.770000457763672,22.979999542236328,3475600
2026-03-10,22.979999542236328,23.030000686645508,22.3799991607666,22.729999542236328,1173700
2026-03-11,23.049999237060547,23.09000015258789,22.59000015258789,22.850000381469727,1063000
2026-03-12,23.1200008392334,23.420000076293945,22.860000610351562,22.920000076293945,2010600
2026-03-13,22.969999313354492,23.459999084472656,22.770000457763672,23.43000030517578,1370400
2026-03-16,23.190000534057617,23.25,22.770000457763672,22.850000381469727,1082800
2026-03-17,22.690000534057617,22.770000457763672,22.479999542236328,22.610000610351562,1093000
2026-03-18,22.709999084472656,23.229999542236328,22.700000762939453,23.209999084472656,1035000
2026-03-19,23.280000686645508,23.3700008392334,22.969999313354492,23.34000015258789,1544800
2026-03-20,23.049999237060547,23.190000534057617,22.809999465942383,22.850000381469727,1008000
2026-03-23,22.600000381469727,22.68000030517578,22.229999542236328,22.68000030517578,1300400
2026-03-24,22.610000610351562,22.829999923706055,22.3799991607666,22.700000762939453,865000
2026-03-25,22.440000534057617,22.979999542236328,22.440000534057617,22.969999313354492,677700
2026-03-26,22.799999237060547,23.219999313354492,22.729999542236328,23.1200008392334,736100
2026-03-27,23.200000762939453,23.43000030517578,22.950000762939453,23.170000076293945,1228400
2026-03-30,23.0,23.3799991607666,22.950000762939453,23.260000228881836,948200
2026-03-31,23.309999465942383,23.829999923706055,23.309999465942383,23.56999969482422,1871500
2026-04-01,23.1200008392334,23.139999389648438,22.719999313354492,22.829999923706055,1573800
2026-04-02,23.190000534057617,23.280000686645508,22.850000381469727,22.8700008392334,808700
2026-04-06,22.809999465942383,22.860000610351562,22.559999465942383,22.850000381469727,1259500
2026-04-07,22.739999771118164,23.0,22.68000030517578,22.850000381469727,1287300
2026-04-08,22.200000762939453,22.440000534057617,22.1299991607666,22.25,1158900
2026-04-09,22.5,22.5,21.81999969482422,22.010000228881836,1444900
2026-04-10,21.860000610351562,22.0,21.719999313354492,21.790000915527344,1733800
2026-04-13,22.18000030517578,22.479999542236328,22.15999984741211,22.18000030517578,874300
2026-04-14,22.25,22.6200008392334,22.229999542236328,22.610000610351562,517400
2026-04-15,22.450000762939453,22.700000762939453,22.329999923706055,22.530000686645508,345100
2026-04-16,22.809999465942383,23.129899978637695,22.690000534057617,22.799999237060547,561214
|