date,open,high,low,close,volume
2015-01-02,22.65999984741211,23.1200008392334,22.6200008392334,23.0,1111050
2015-01-05,23.1200008392334,23.3799991607666,23.1200008392334,23.360000610351562,5417150
2015-01-06,23.440000534057617,23.68000030517578,23.34000015258789,23.579999923706055,4021950
2015-01-07,23.479999542236328,23.559999465942383,23.399999618530273,23.459999084472656,1536000
2015-01-08,23.479999542236328,23.540000915527344,23.34000015258789,23.3799991607666,925800
2015-01-09,23.5,23.65999984741211,23.479999542236328,23.639999389648438,2631350
2015-01-12,23.68000030517578,23.920000076293945,23.639999389648438,23.8799991607666,2050250
2015-01-13,23.979999542236328,24.020000457763672,23.739999771118164,23.81999969482422,1204450
2015-01-14,24.0,24.059999465942383,23.760000228881836,23.760000228881836,3301300
2015-01-15,24.260000228881836,24.520000457763672,24.239999771118164,24.360000610351562,5463850
2015-01-16,24.520000457763672,24.81999969482422,24.520000457763672,24.700000762939453,2824650
2015-01-20,24.920000076293945,25.1200008392334,24.8799991607666,25.040000915527344,3148900
2015-01-21,25.239999771118164,25.260000228881836,24.860000610351562,25.040000915527344,3643200
2015-01-22,25.200000762939453,25.299999237060547,25.020000457763672,25.239999771118164,3352900
2015-01-23,25.079999923706055,25.079999923706055,24.860000610351562,25.040000915527344,1023400
2015-01-26,24.860000610351562,24.860000610351562,24.68000030517578,24.780000686645508,2434400
2015-01-27,24.899999618530273,25.1200008392334,24.8799991607666,25.059999465942383,1996850
2015-01-28,24.8799991607666,24.959999084472656,24.780000686645508,24.8799991607666,1578850
2015-01-29,24.579999923706055,24.639999389648438,24.219999313354492,24.31999969482422,3650100
2015-01-30,24.440000534057617,24.8799991607666,24.360000610351562,24.860000610351562,2172550
2015-02-02,24.559999465942383,24.81999969482422,24.540000915527344,24.68000030517578,2739800
2015-02-03,24.540000915527344,24.540000915527344,24.299999237060547,24.399999618530273,1774350
2015-02-04,24.520000457763672,24.6200008392334,24.3799991607666,24.5,1843850
2015-02-05,24.3799991607666,24.559999465942383,24.299999237060547,24.559999465942383,1405650
2015-02-06,24.020000457763672,24.079999923706055,23.760000228881836,23.920000076293945,2764250
2015-02-09,23.959999084472656,24.059999465942383,23.920000076293945,24.0,932550
2015-02-10,23.899999618530273,24.0,23.81999969482422,23.8799991607666,3307150
2015-02-11,23.860000610351562,23.899999618530273,23.559999465942383,23.600000381469727,3487100
2015-02-12,23.719999313354492,23.739999771118164,23.600000381469727,23.65999984741211,2303950
2015-02-13,23.780000686645508,23.899999618530273,23.739999771118164,23.780000686645508,1078600
2015-02-17,23.459999084472656,23.5,23.280000686645508,23.399999618530273,2800950
2015-02-18,23.3799991607666,23.459999084472656,23.15999984741211,23.459999084472656,1346800
2015-02-19,23.459999084472656,23.479999542236328,23.31999969482422,23.3799991607666,7913800
2015-02-20,23.420000076293945,23.459999084472656,23.18000030517578,23.219999313354492,1915200
2015-02-23,23.219999313354492,23.420000076293945,23.18000030517578,23.260000228881836,1862900
2015-02-24,23.15999984741211,23.280000686645508,23.020000457763672,23.239999771118164,5136350
2015-02-25,23.34000015258789,23.360000610351562,23.239999771118164,23.31999969482422,995700
2015-02-26,23.479999542236328,23.5,23.34000015258789,23.3799991607666,2428300
2015-02-27,23.520000457763672,23.600000381469727,23.420000076293945,23.420000076293945,1877950
2015-03-02,23.5,23.5,23.299999237060547,23.299999237060547,2939650
2015-03-03,23.3799991607666,23.5,23.239999771118164,23.280000686645508,1192300
2015-03-04,23.31999969482422,23.34000015258789,23.200000762939453,23.200000762939453,962200
2015-03-05,23.260000228881836,23.399999618530273,23.139999389648438,23.200000762939453,711600
2015-03-06,22.81999969482422,22.84000015258789,22.520000457763672,22.559999465942383,5090450
2015-03-09,22.65999984741211,22.700000762939453,22.540000915527344,22.559999465942383,2085650
2015-03-10,22.600000381469727,22.639999389648438,22.420000076293945,22.440000534057617,1442400
2015-03-11,22.399999618530273,22.440000534057617,22.200000762939453,22.31999969482422,1810250
2015-03-12,22.399999618530273,22.420000076293945,22.219999313354492,22.299999237060547,2771600
2015-03-13,22.3799991607666,22.440000534057617,22.280000686645508,22.34000015258789,822450
2015-03-16,22.399999618530273,22.420000076293945,22.260000228881836,22.34000015258789,816450
2015-03-17,22.15999984741211,22.440000534057617,22.1200008392334,22.200000762939453,1613150
2015-03-18,22.239999771118164,22.760000228881836,22.18000030517578,22.639999389648438,4566650
2015-03-19,22.559999465942383,22.700000762939453,22.479999542236328,22.6200008392334,870500
2015-03-20,22.719999313354492,22.979999542236328,22.719999313354492,22.8799991607666,1010850
2015-03-23,22.899999618530273,23.059999465942383,22.8799991607666,23.020000457763672,923500
2015-03-24,23.040000915527344,23.1200008392334,22.940000534057617,23.100000381469727,686650
2015-03-25,23.219999313354492,23.219999313354492,23.1200008392334,23.1200008392334,959800
2015-03-26,23.34000015258789,23.360000610351562,23.239999771118164,23.299999237060547,1410750
2015-03-27,23.219999313354492,23.260000228881836,23.059999465942383,23.200000762939453,1118650
2015-03-30,22.959999084472656,22.979999542236328,22.8799991607666,22.920000076293945,1111200
2015-03-31,22.940000534057617,23.040000915527344,22.860000610351562,22.899999618530273,931900
2015-04-01,23.100000381469727,23.3799991607666,23.079999923706055,23.299999237060547,1044350
2015-04-02,23.280000686645508,23.31999969482422,23.1200008392334,23.239999771118164,887400
2015-04-06,23.65999984741211,23.68000030517578,23.479999542236328,23.520000457763672,1371250
2015-04-07,23.440000534057617,23.5,23.360000610351562,23.399999618530273,588850
2015-04-08,23.3799991607666,23.399999618530273,23.18000030517578,23.280000686645508,1072450
2015-04-09,23.139999389648438,23.15999984741211,23.079999923706055,23.1200008392334,1002850
2015-04-10,23.3799991607666,23.420000076293945,23.280000686645508,23.360000610351562,1179000
2015-04-13,23.239999771118164,23.260000228881836,23.15999984741211,23.219999313354492,1035200
2015-04-14,23.1200008392334,23.200000762939453,23.059999465942383,23.059999465942383,687000
2015-04-15,23.139999389648438,23.299999237060547,23.059999465942383,23.260000228881836,764300
2015-04-16,23.299999237060547,23.31999969482422,23.1200008392334,23.200000762939453,752400
2015-04-17,23.280000686645508,23.34000015258789,23.239999771118164,23.280000686645508,605900
2015-04-20,23.15999984741211,23.18000030517578,23.040000915527344,23.1200008392334,881700
2015-04-21,23.139999389648438,23.299999237060547,23.100000381469727,23.260000228881836,977500
2015-04-22,23.15999984741211,23.18000030517578,22.920000076293945,22.959999084472656,677300
2015-04-23,22.959999084472656,23.18000030517578,22.940000534057617,23.1200008392334,1112600
2015-04-24,22.979999542236328,23.0,22.719999313354492,22.799999237060547,788550
2015-04-27,22.940000534057617,23.360000610351562,22.920000076293945,23.260000228881836,811900
2015-04-28,23.239999771118164,23.5,23.239999771118164,23.459999084472656,1152850
2015-04-29,23.3799991607666,23.459999084472656,23.219999313354492,23.280000686645508,725350
2015-04-30,22.959999084472656,22.959999084472656,22.760000228881836,22.8799991607666,1193350
2015-05-01,22.65999984741211,22.81999969482422,22.6200008392334,22.780000686645508,961100
2015-05-04,23.020000457763672,23.079999923706055,22.959999084472656,22.979999542236328,695650
2015-05-05,23.15999984741211,23.219999313354492,23.059999465942383,23.059999465942383,1597450
2015-05-06,23.1200008392334,23.139999389648438,23.0,23.059999465942383,729050
2015-05-07,22.959999084472656,23.0,22.84000015258789,22.8799991607666,584900
2015-05-08,23.059999465942383,23.059999465942383,22.899999618530273,23.0,571600
2015-05-11,23.0,23.040000915527344,22.799999237060547,22.8799991607666,760700
2015-05-12,23.020000457763672,23.1200008392334,23.0,23.079999923706055,510350
2015-05-13,23.31999969482422,23.579999923706055,23.31999969482422,23.479999542236328,1373550
2015-05-14,23.639999389648438,23.739999771118164,23.600000381469727,23.6200008392334,928700
2015-05-15,23.559999465942383,23.719999313354492,23.520000457763672,23.68000030517578,727000
2015-05-18,23.739999771118164,23.780000686645508,23.639999389648438,23.68000030517578,944800
2015-05-19,23.520000457763672,23.520000457763672,23.31999969482422,23.360000610351562,971850
2015-05-20,23.399999618530273,23.479999542236328,23.34000015258789,23.399999618530273,1351400
2015-05-21,23.280000686645508,23.3799991607666,23.280000686645508,23.31999969482422,1082150
2015-05-22,23.299999237060547,23.360000610351562,23.239999771118164,23.299999237060547,638550
2015-05-26,22.959999084472656,23.020000457763672,22.940000534057617,22.959999084472656,1705550
2015-05-27,22.940000534057617,23.0,22.920000076293945,22.959999084472656,894600
2015-05-28,22.959999084472656,23.020000457763672,22.81999969482422,22.979999542236328,847550
2015-05-29,23.020000457763672,23.079999923706055,22.979999542236328,23.020000457763672,1162200
2015-06-01,23.200000762939453,23.280000686645508,22.959999084472656,23.0,1048500
2015-06-02,23.079999923706055,23.1200008392334,23.020000457763672,23.079999923706055,1395050
2015-06-03,23.020000457763672,23.059999465942383,22.799999237060547,22.920000076293945,883750
2015-06-04,22.760000228881836,22.799999237060547,22.68000030517578,22.760000228881836,963000
2015-06-05,22.5,22.68000030517578,22.5,22.639999389648438,1011600
2015-06-08,22.65999984741211,22.719999313354492,22.600000381469727,22.700000762939453,1096600
2015-06-09,22.81999969482422,22.84000015258789,22.739999771118164,22.739999771118164,606600
2015-06-10,23.020000457763672,23.020000457763672,22.920000076293945,22.940000534057617,955600
2015-06-11,22.81999969482422,22.8799991607666,22.760000228881836,22.860000610351562,817800
2015-06-12,22.799999237060547,22.899999618530273,22.780000686645508,22.81999969482422,558500
2015-06-15,22.860000610351562,23.020000457763672,22.81999969482422,22.920000076293945,1050200
2015-06-16,22.799999237060547,22.8799991607666,22.739999771118164,22.84000015258789,658200
2015-06-17,22.799999237060547,23.0,22.700000762939453,22.940000534057617,1104750
2015-06-18,23.239999771118164,23.31999969482422,23.15999984741211,23.239999771118164,2585350
2015-06-19,23.260000228881836,23.299999237060547,23.18000030517578,23.200000762939453,849550
2015-06-22,22.959999084472656,22.979999542236328,22.860000610351562,22.899999618530273,2096500
2015-06-23,22.760000228881836,22.81999969482422,22.739999771118164,22.780000686645508,1112000
2015-06-24,22.68000030517578,22.739999771118164,22.639999389648438,22.700000762939453,788650
2015-06-25,22.68000030517578,22.739999771118164,22.65999984741211,22.65999984741211,1019300
2015-06-26,22.6200008392334,22.719999313354492,22.600000381469727,22.700000762939453,1085600
2015-06-29,22.739999771118164,22.84000015258789,22.700000762939453,22.780000686645508,2017500
2015-06-30,22.639999389648438,22.799999237060547,22.559999465942383,22.68000030517578,1571750
2015-07-01,22.6200008392334,22.68000030517578,22.559999465942383,22.600000381469727,1391200
2015-07-02,22.520000457763672,22.559999465942383,22.459999084472656,22.540000915527344,1307800
2015-07-06,22.520000457763672,22.700000762939453,22.5,22.600000381469727,811750
2015-07-07,22.420000076293945,22.420000076293945,22.200000762939453,22.360000610351562,1144350
2015-07-08,22.459999084472656,22.520000457763672,22.399999618530273,22.420000076293945,2462150
2015-07-09,22.540000915527344,22.559999465942383,22.420000076293945,22.459999084472656,850500
2015-07-10,22.440000534057617,22.540000915527344,22.3799991607666,22.479999542236328,659700
2015-07-13,22.260000228881836,22.420000076293945,22.260000228881836,22.399999618530273,721950
2015-07-14,22.3799991607666,22.399999618530273,22.299999237060547,22.34000015258789,720250
2015-07-15,22.18000030517578,22.219999313354492,22.100000381469727,22.200000762939453,788300
2015-07-16,22.1200008392334,22.200000762939453,22.100000381469727,22.1200008392334,853700
2015-07-17,22.020000457763672,22.020000457763672,21.860000610351562,21.899999618530273,2752750
2015-07-20,21.5,21.5,21.280000686645508,21.299999237060547,2947550
2015-07-21,21.34000015258789,21.440000534057617,21.219999313354492,21.239999771118164,6100900
2015-07-22,21.040000915527344,21.18000030517578,21.0,21.1200008392334,4724850
2015-07-23,21.15999984741211,21.239999771118164,21.0,21.040000915527344,3578950
2015-07-24,20.899999618530273,21.299999237060547,20.860000610351562,21.239999771118164,1606650
2015-07-27,21.15999984741211,21.299999237060547,21.100000381469727,21.15999984741211,1375250
2015-07-28,21.200000762939453,21.239999771118164,21.139999389648438,21.15999984741211,944050
2015-07-29,21.139999389648438,21.299999237060547,21.059999465942383,21.200000762939453,1107050
2015-07-30,20.979999542236328,21.18000030517578,20.940000534057617,21.020000457763672,915300
2015-07-31,21.239999771118164,21.31999969482422,21.1200008392334,21.15999984741211,1365100
2015-08-03,21.079999923706055,21.139999389648438,20.979999542236328,20.979999542236328,1089950
2015-08-04,21.079999923706055,21.139999389648438,20.979999542236328,21.040000915527344,1116450
2015-08-05,21.040000915527344,21.079999923706055,20.920000076293945,20.959999084472656,3909100
2015-08-06,21.0,21.139999389648438,21.0,21.040000915527344,1405600
2015-08-07,21.1200008392334,21.260000228881836,21.079999923706055,21.1200008392334,1197300
2015-08-10,21.15999984741211,21.440000534057617,21.15999984741211,21.31999969482422,1653400
2015-08-11,21.459999084472656,21.5,21.34000015258789,21.440000534057617,1278100
2015-08-12,21.559999465942383,21.760000228881836,21.559999465942383,21.719999313354492,2015400
2015-08-13,21.559999465942383,21.6200008392334,21.520000457763672,21.540000915527344,886300
2015-08-14,21.579999923706055,21.65999984741211,21.479999542236328,21.559999465942383,593900
2015-08-17,21.65999984741211,21.68000030517578,21.579999923706055,21.579999923706055,605550
2015-08-18,21.520000457763672,21.639999389648438,21.440000534057617,21.600000381469727,893200
2015-08-19,21.719999313354492,21.920000076293945,21.700000762939453,21.8799991607666,1121650
2015-08-20,22.15999984741211,22.31999969482422,22.1200008392334,22.280000686645508,4702150
2015-08-21,22.360000610351562,22.459999084472656,22.219999313354492,22.399999618530273,2276350
2015-08-24,22.520000457763672,22.6200008392334,22.139999389648438,22.280000686645508,3815750
2015-08-25,22.18000030517578,22.200000762939453,21.920000076293945,22.040000915527344,2832100
2015-08-26,21.739999771118164,21.799999237060547,21.600000381469727,21.739999771118164,1428350
2015-08-27,21.65999984741211,21.799999237060547,21.600000381469727,21.700000762939453,2778100
2015-08-28,21.799999237060547,22.040000915527344,21.799999237060547,21.899999618530273,1107950
2015-08-31,21.81999969482422,21.959999084472656,21.799999237060547,21.959999084472656,1168100
2015-09-01,22.100000381469727,22.139999389648438,21.959999084472656,22.040000915527344,2106400
2015-09-02,22.0,22.059999465942383,21.8799991607666,21.899999618530273,1147050
2015-09-03,21.760000228881836,21.84000015258789,21.700000762939453,21.760000228881836,1274600
2015-09-04,21.600000381469727,21.700000762939453,21.600000381469727,21.65999984741211,1744450
2015-09-08,21.700000762939453,21.780000686645508,21.639999389648438,21.68000030517578,831950
2015-09-09,21.520000457763672,21.520000457763672,21.280000686645508,21.399999618530273,2041900
2015-09-10,21.5,21.520000457763672,21.420000076293945,21.440000534057617,1282850
2015-09-11,21.280000686645508,21.420000076293945,21.239999771118164,21.420000076293945,937700
2015-09-14,21.34000015258789,21.459999084472656,21.31999969482422,21.440000534057617,820550
2015-09-15,21.34000015258789,21.399999618530273,21.299999237060547,21.34000015258789,551850
2015-09-16,21.479999542236328,21.719999313354492,21.479999542236328,21.6200008392334,1767550
2015-09-17,21.579999923706055,21.899999618530273,21.579999923706055,21.8799991607666,1056100
2015-09-18,22.0,22.059999465942383,21.940000534057617,22.020000457763672,3451250
2015-09-21,21.8799991607666,21.920000076293945,21.84000015258789,21.8799991607666,2013200
2015-09-22,21.700000762939453,21.780000686645508,21.68000030517578,21.760000228881836,1648800
2015-09-23,21.899999618530273,21.899999618530273,21.81999969482422,21.81999969482422,2478750
2015-09-24,22.100000381469727,22.360000610351562,22.100000381469727,22.260000228881836,2796150
2015-09-25,22.139999389648438,22.200000762939453,22.100000381469727,22.15999984741211,2134450
2015-09-28,21.860000610351562,21.979999542236328,21.84000015258789,21.8799991607666,937250
2015-09-29,21.84000015258789,21.920000076293945,21.760000228881836,21.799999237060547,766750
2015-09-30,21.559999465942383,21.600000381469727,21.479999542236328,21.559999465942383,2745700
2015-10-01,21.559999465942383,21.639999389648438,21.5,21.520000457763672,1953550
2015-10-02,21.899999618530273,22.059999465942383,21.899999618530273,22.0,2102400
2015-10-05,22.020000457763672,22.059999465942383,21.8799991607666,21.920000076293945,865350
2015-10-06,22.139999389648438,22.239999771118164,22.1200008392334,22.15999984741211,828950
2015-10-07,22.1200008392334,22.219999313354492,22.059999465942383,22.1200008392334,2623200
2015-10-08,22.0,22.260000228881836,22.0,22.020000457763672,4875650
2015-10-09,22.299999237060547,22.420000076293945,22.239999771118164,22.360000610351562,2197650
2015-10-12,22.540000915527344,22.559999465942383,22.399999618530273,22.459999084472656,3131050
2015-10-13,22.479999542236328,22.579999923706055,22.459999084472656,22.559999465942383,2982750
2015-10-14,22.700000762939453,23.0,22.639999389648438,22.959999084472656,4336300
2015-10-15,22.84000015258789,23.0,22.780000686645508,22.860000610351562,4329050
2015-10-16,22.860000610351562,22.899999618530273,22.68000030517578,22.700000762939453,2226600
2015-10-19,22.719999313354492,22.739999771118164,22.579999923706055,22.579999923706055,2088000
2015-10-20,22.65999984741211,22.81999969482422,22.65999984741211,22.760000228881836,2673600
2015-10-21,22.65999984741211,22.68000030517578,22.479999542236328,22.540000915527344,2424050
2015-10-22,22.5,22.639999389648438,22.479999542236328,22.540000915527344,2987500
2015-10-23,22.540000915527344,22.559999465942383,22.3799991607666,22.5,2586050
2015-10-26,22.540000915527344,22.600000381469727,22.459999084472656,22.479999542236328,4068750
2015-10-27,22.459999084472656,22.559999465942383,22.440000534057617,22.540000915527344,1724400
2015-10-28,22.719999313354492,22.860000610351562,22.260000228881836,22.360000610351562,3675050
2015-10-29,22.239999771118164,22.31999969482422,22.1200008392334,22.1200008392334,3385350
2015-10-30,22.100000381469727,22.1200008392334,22.0,22.040000915527344,2547100
2015-11-02,21.920000076293945,21.959999084472656,21.8799991607666,21.899999618530273,3995750
2015-11-03,21.739999771118164,21.760000228881836,21.520000457763672,21.559999465942383,3041650
2015-11-04,21.579999923706055,21.600000381469727,21.360000610351562,21.360000610351562,3585150
2015-11-05,21.3799991607666,21.420000076293945,21.299999237060547,21.299999237060547,2691800
2015-11-06,21.020000457763672,21.079999923706055,20.979999542236328,21.0,3863100
2015-11-09,21.040000915527344,21.100000381469727,21.020000457763672,21.059999465942383,2330750
2015-11-10,20.979999542236328,21.1200008392334,20.940000534057617,21.0,2931000
2015-11-11,21.0,21.020000457763672,20.920000076293945,20.959999084472656,1265700
2015-11-12,20.799999237060547,21.040000915527344,20.780000686645508,20.940000534057617,6373150
2015-11-13,20.8799991607666,20.940000534057617,20.8799991607666,20.899999618530273,9992150
2015-11-16,20.979999542236328,21.0,20.8799991607666,20.920000076293945,2790450
2015-11-17,20.860000610351562,20.860000610351562,20.579999923706055,20.65999984741211,3889500
2015-11-18,20.639999389648438,20.760000228881836,20.579999923706055,20.639999389648438,9961050
2015-11-19,20.799999237060547,21.0,20.799999237060547,20.899999618530273,2737200
2015-11-20,20.899999618530273,20.920000076293945,20.760000228881836,20.799999237060547,2790500
2015-11-23,20.65999984741211,20.739999771118164,20.600000381469727,20.6200008392334,3346000
2015-11-24,20.81999969482422,20.84000015258789,20.719999313354492,20.780000686645508,3639550
2015-11-25,20.68000030517578,20.719999313354492,20.6200008392334,20.65999984741211,3569100
2015-11-27,20.360000610351562,20.5,20.360000610351562,20.440000534057617,3411150
2015-11-30,20.479999542236328,20.65999984741211,20.479999542236328,20.559999465942383,4060600
2015-12-01,20.639999389648438,20.65999984741211,20.540000915527344,20.6200008392334,3244550
2015-12-02,20.440000534057617,20.459999084472656,20.280000686645508,20.299999237060547,5005900
2015-12-03,20.399999618530273,20.579999923706055,20.34000015258789,20.520000457763672,4359500
2015-12-04,20.719999313354492,21.020000457763672,20.719999313354492,21.0,4170750
2015-12-07,20.84000015258789,20.860000610351562,20.68000030517578,20.700000762939453,1979850
2015-12-08,20.799999237060547,20.84000015258789,20.700000762939453,20.739999771118164,3505500
2015-12-09,20.8799991607666,20.920000076293945,20.639999389648438,20.700000762939453,3550800
2015-12-10,20.68000030517578,20.739999771118164,20.65999984741211,20.700000762939453,3228050
2015-12-11,20.559999465942383,20.84000015258789,20.540000915527344,20.780000686645508,3118650
2015-12-14,20.700000762939453,20.739999771118164,20.520000457763672,20.540000915527344,2278950
2015-12-15,20.520000457763672,20.600000381469727,20.459999084472656,20.479999542236328,3584050
2015-12-16,20.700000762939453,20.81999969482422,20.520000457763672,20.739999771118164,4444200
2015-12-17,20.360000610351562,20.3799991607666,20.239999771118164,20.299999237060547,5257500
2015-12-18,20.440000534057617,20.68000030517578,20.440000534057617,20.579999923706055,6028850
2015-12-21,20.760000228881836,20.899999618530273,20.760000228881836,20.799999237060547,2787550
2015-12-22,20.799999237060547,20.81999969482422,20.68000030517578,20.700000762939453,2136900
2015-12-23,20.65999984741211,20.700000762939453,20.6200008392334,20.639999389648438,2220250
2015-12-24,20.739999771118164,20.799999237060547,20.739999771118164,20.780000686645508,1021500
2015-12-28,20.700000762939453,20.700000762939453,20.579999923706055,20.639999389648438,3133750
2015-12-29,20.68000030517578,20.700000762939453,20.600000381469727,20.600000381469727,2085500
2015-12-30,20.459999084472656,20.5,20.440000534057617,20.459999084472656,3354650
2015-12-31,20.479999542236328,20.540000915527344,20.440000534057617,20.459999084472656,2620350
2016-01-04,20.799999237060547,20.920000076293945,20.68000030517578,20.760000228881836,1703200
2016-01-05,20.799999237060547,20.8799991607666,20.760000228881836,20.799999237060547,2508350
2016-01-06,21.059999465942383,21.139999389648438,20.979999542236328,21.139999389648438,10631950
2016-01-07,21.34000015258789,21.440000534057617,21.239999771118164,21.440000534057617,15687350
2016-01-08,21.299999237060547,21.360000610351562,21.200000762939453,21.31999969482422,3058050
2016-01-11,21.299999237060547,21.299999237060547,21.1200008392334,21.139999389648438,3907350
2016-01-12,21.0,21.1200008392334,20.920000076293945,21.040000915527344,5811400
2016-01-13,20.979999542236328,21.15999984741211,20.940000534057617,21.139999389648438,3934250
2016-01-14,20.959999084472656,21.020000457763672,20.68000030517578,20.780000686645508,2661800
2016-01-15,21.15999984741211,21.18000030517578,20.979999542236328,21.020000457763672,3079550
2016-01-19,21.0,21.079999923706055,20.920000076293945,21.0,2814050
2016-01-20,21.219999313354492,21.420000076293945,21.18000030517578,21.280000686645508,3433250
2016-01-21,21.18000030517578,21.299999237060547,21.079999923706055,21.299999237060547,2209700
2016-01-22,21.18000030517578,21.299999237060547,21.139999389648438,21.18000030517578,2432700
2016-01-25,21.31999969482422,21.420000076293945,21.299999237060547,21.420000076293945,13376750
2016-01-26,21.479999542236328,21.68000030517578,21.440000534057617,21.65999984741211,3988800
2016-01-27,21.579999923706055,21.780000686645508,21.520000457763672,21.719999313354492,2736100
2016-01-28,21.520000457763672,21.559999465942383,21.479999542236328,21.5,2442650
2016-01-29,21.520000457763672,21.600000381469727,21.440000534057617,21.559999465942383,2375600
2016-02-01,21.700000762939453,21.81999969482422,21.700000762939453,21.81999969482422,4161200
2016-02-02,21.780000686645508,21.84000015258789,21.65999984741211,21.81999969482422,8696350
2016-02-03,21.799999237060547,22.1200008392334,21.780000686645508,22.059999465942383,4055500
2016-02-04,22.299999237060547,22.360000610351562,22.18000030517578,22.34000015258789,4859950
2016-02-05,22.18000030517578,22.68000030517578,22.1200008392334,22.65999984741211,2869250
2016-02-08,22.940000534057617,23.18000030517578,22.8799991607666,23.0,7193800
2016-02-09,23.1200008392334,23.15999984741211,22.920000076293945,22.920000076293945,3717000
2016-02-10,23.0,23.1200008392334,22.799999237060547,23.079999923706055,2846300
2016-02-11,23.920000076293945,24.3799991607666,23.780000686645508,24.059999465942383,15731000
2016-02-12,23.860000610351562,23.959999084472656,23.799999237060547,23.8799991607666,5399250
2016-02-16,23.440000534057617,23.479999542236328,23.139999389648438,23.139999389648438,2875200
2016-02-17,23.299999237060547,23.440000534057617,23.200000762939453,23.280000686645508,5951550
2016-02-18,23.260000228881836,23.940000534057617,23.260000228881836,23.899999618530273,12549950
2016-02-19,23.68000030517578,23.81999969482422,23.639999389648438,23.719999313354492,2046050
2016-02-22,23.299999237060547,23.459999084472656,23.280000686645508,23.299999237060547,2042350
2016-02-23,23.540000915527344,23.700000762939453,23.520000457763672,23.68000030517578,2452400
2016-02-24,24.0,24.200000762939453,23.68000030517578,23.719999313354492,5181400
2016-02-25,23.760000228881836,24.0,23.719999313354492,23.84000015258789,2919150
2016-02-26,23.719999313354492,23.760000228881836,23.399999618530273,23.6200008392334,2572400
2016-02-29,23.739999771118164,23.979999542236328,23.719999313354492,23.979999542236328,1802800
2016-03-01,23.959999084472656,23.979999542236328,23.68000030517578,23.760000228881836,4096800
2016-03-02,23.899999618530273,24.020000457763672,23.84000015258789,23.940000534057617,5760900
2016-03-03,24.0,24.479999542236328,23.979999542236328,24.34000015258789,2792500
2016-03-04,24.459999084472656,24.739999771118164,24.280000686645508,24.34000015258789,11099200
2016-03-07,24.459999084472656,24.540000915527344,24.299999237060547,24.459999084472656,4650750
2016-03-08,24.600000381469727,24.600000381469727,24.31999969482422,24.34000015258789,3594400
2016-03-09,24.079999923706055,24.299999237060547,24.0,24.15999984741211,3466500
2016-03-10,24.34000015258789,24.579999923706055,24.299999237060547,24.540000915527344,3475300
2016-03-11,24.459999084472656,24.5,24.100000381469727,24.1200008392334,2191350
2016-03-14,24.299999237060547,24.299999237060547,23.719999313354492,23.780000686645508,4962500
2016-03-15,23.760000228881836,23.81999969482422,23.700000762939453,23.81999969482422,2934150
2016-03-16,23.700000762939453,24.3799991607666,23.68000030517578,24.31999969482422,3676800
2016-03-17,24.440000534057617,24.459999084472656,24.219999313354492,24.260000228881836,7298550
2016-03-18,24.139999389648438,24.280000686645508,24.1200008392334,24.200000762939453,3924750
2016-03-21,24.040000915527344,24.100000381469727,23.959999084472656,24.020000457763672,2514500
2016-03-22,24.15999984741211,24.260000228881836,24.020000457763672,24.100000381469727,2101050
2016-03-23,23.559999465942383,23.639999389648438,23.440000534057617,23.520000457763672,3460400
2016-03-24,23.559999465942383,23.6200008392334,23.479999542236328,23.5,13187050
2016-03-28,23.579999923706055,23.600000381469727,23.459999084472656,23.559999465942383,1801250
2016-03-29,23.700000762939453,23.979999542236328,23.600000381469727,23.959999084472656,6154800
2016-03-30,23.799999237060547,23.860000610351562,23.6200008392334,23.65999984741211,3039750
2016-03-31,23.860000610351562,23.920000076293945,23.739999771118164,23.760000228881836,3948050
2016-04-01,23.440000534057617,23.6200008392334,23.31999969482422,23.6200008392334,5737600
2016-04-04,23.540000915527344,23.559999465942383,23.440000534057617,23.440000534057617,2832150
2016-04-05,23.760000228881836,23.81999969482422,23.65999984741211,23.760000228881836,4417950
2016-04-06,23.579999923706055,23.700000762939453,23.479999542236328,23.6200008392334,4118700
2016-04-07,23.940000534057617,24.0,23.84000015258789,23.959999084472656,4257000
2016-04-08,23.84000015258789,23.979999542236328,23.81999969482422,23.920000076293945,4136500
2016-04-11,24.1200008392334,24.299999237060547,24.100000381469727,24.239999771118164,2427450
2016-04-12,24.280000686645508,24.299999237060547,24.139999389648438,24.260000228881836,2169850
2016-04-13,24.100000381469727,24.1200008392334,23.940000534057617,24.0,1902350
2016-04-14,23.84000015258789,23.860000610351562,23.600000381469727,23.65999984741211,2627600
2016-04-15,23.700000762939453,23.84000015258789,23.65999984741211,23.81999969482422,1242750
2016-04-18,23.920000076293945,23.940000534057617,23.739999771118164,23.739999771118164,2631700
2016-04-19,24.200000762939453,24.239999771118164,24.100000381469727,24.1200008392334,1963050
2016-04-20,24.18000030517578,24.239999771118164,23.959999084472656,24.0,1854850
2016-04-21,24.31999969482422,24.34000015258789,24.040000915527344,24.100000381469727,2498950
2016-04-22,23.979999542236328,24.040000915527344,23.68000030517578,23.81999969482422,1648850
2016-04-25,23.84000015258789,23.979999542236328,23.84000015258789,23.860000610351562,1499500
2016-04-26,23.979999542236328,24.0,23.899999618530273,23.979999542236328,1301200
2016-04-27,24.020000457763672,24.15999984741211,23.899999618530273,24.040000915527344,2613600
2016-04-28,24.219999313354492,24.5,24.18000030517578,24.459999084472656,2388000
2016-04-29,24.719999313354492,25.020000457763672,24.700000762939453,24.959999084472656,19369050
2016-05-02,25.0,25.040000915527344,24.84000015258789,24.899999618530273,4116350
2016-05-03,25.0,25.0,24.739999771118164,24.84000015258789,3224100
2016-05-04,24.799999237060547,24.8799991607666,24.540000915527344,24.719999313354492,3144050
2016-05-05,24.760000228881836,24.780000686645508,24.479999542236328,24.68000030517578,5590800
2016-05-06,24.799999237060547,25.0,24.760000228881836,24.8799991607666,4173400
2016-05-09,24.479999542236328,24.5,24.34000015258789,24.34000015258789,2677350
2016-05-10,24.3799991607666,24.5,24.239999771118164,24.440000534057617,2189450
2016-05-11,24.6200008392334,24.65999984741211,24.5,24.65999984741211,1927950
2016-05-12,24.639999389648438,24.719999313354492,24.420000076293945,24.459999084472656,2668050
2016-05-13,24.440000534057617,24.600000381469727,24.360000610351562,24.559999465942383,1857900
2016-05-16,24.81999969482422,24.84000015258789,24.5,24.600000381469727,2339900
2016-05-17,24.559999465942383,24.739999771118164,24.520000457763672,24.68000030517578,3141700
2016-05-18,24.479999542236328,24.6200008392334,24.200000762939453,24.219999313354492,5633450
2016-05-19,24.040000915527344,24.219999313354492,24.0,24.18000030517578,5598450
2016-05-20,24.239999771118164,24.299999237060547,24.079999923706055,24.1200008392334,2080550
2016-05-23,24.0,24.139999389648438,23.959999084472656,24.100000381469727,2179900
2016-05-24,23.84000015258789,23.8799991607666,23.65999984741211,23.68000030517578,5066750
2016-05-25,23.540000915527344,23.639999389648438,23.479999542236328,23.6200008392334,2272350
2016-05-26,23.739999771118164,23.739999771118164,23.5,23.520000457763672,2047600
2016-05-27,23.479999542236328,23.5,23.260000228881836,23.360000610351562,4944250
2016-05-31,23.360000610351562,23.5,23.34000015258789,23.440000534057617,2054850
2016-06-01,23.399999618530273,23.459999084472656,23.260000228881836,23.3799991607666,2816450
2016-06-02,23.3799991607666,23.420000076293945,23.31999969482422,23.31999969482422,1554350
2016-06-03,23.860000610351562,24.0,23.860000610351562,23.959999084472656,2551400
2016-06-06,24.020000457763672,24.059999465942383,23.920000076293945,24.0,1999700
2016-06-07,23.940000534057617,24.040000915527344,23.899999618530273,23.979999542236328,1809150
2016-06-08,24.280000686645508,24.3799991607666,24.280000686645508,24.360000610351562,1321650
2016-06-09,24.360000610351562,24.540000915527344,24.34000015258789,24.5,1804150
2016-06-10,24.559999465942383,24.65999984741211,24.459999084472656,24.600000381469727,2483750
2016-06-13,24.799999237060547,24.81999969482422,24.639999389648438,24.780000686645508,1897100
2016-06-14,24.860000610351562,24.860000610351562,24.700000762939453,24.799999237060547,2390900
2016-06-15,24.760000228881836,25.020000457763672,24.719999313354492,24.979999542236328,4888350
2016-06-16,25.299999237060547,25.3799991607666,24.68000030517578,24.719999313354492,7333450
2016-06-17,24.899999618530273,25.079999923706055,24.780000686645508,25.040000915527344,2581950
2016-06-20,24.700000762939453,24.899999618530273,24.65999984741211,24.899999618530273,1991600
2016-06-21,24.579999923706055,24.600000381469727,24.399999618530273,24.420000076293945,2395650
2016-06-22,24.399999618530273,24.5,24.360000610351562,24.399999618530273,2683150
2016-06-23,24.31999969482422,24.440000534057617,24.239999771118164,24.239999771118164,3210500
2016-06-24,25.559999465942383,25.600000381469727,25.239999771118164,25.440000534057617,5428650
2016-06-27,25.540000915527344,25.65999984741211,25.420000076293945,25.600000381469727,5861150
2016-06-28,25.360000610351562,25.459999084472656,25.260000228881836,25.31999969482422,3398600
2016-06-29,25.440000534057617,25.6200008392334,25.3799991607666,25.399999618530273,3098200
2016-06-30,25.420000076293945,25.559999465942383,25.360000610351562,25.520000457763672,31532950
2016-07-01,25.799999237060547,25.940000534057617,25.739999771118164,25.940000534057617,4455750
2016-07-05,26.0,26.18000030517578,25.8799991607666,26.15999984741211,2034200
2016-07-06,26.360000610351562,26.5,26.239999771118164,26.31999969482422,4034250
2016-07-07,26.219999313354492,26.280000686645508,26.040000915527344,26.219999313354492,2754600
2016-07-08,26.239999771118164,26.360000610351562,26.040000915527344,26.360000610351562,2449200
2016-07-11,26.15999984741211,26.239999771118164,26.079999923706055,26.139999389648438,2830450
2016-07-12,25.959999084472656,25.959999084472656,25.65999984741211,25.700000762939453,3091100
2016-07-13,25.860000610351562,25.959999084472656,25.780000686645508,25.920000076293945,1554550
2016-07-14,25.520000457763672,25.739999771118164,25.440000534057617,25.719999313354492,4416100
2016-07-15,25.540000915527344,25.700000762939453,25.520000457763672,25.639999389648438,2355150
2016-07-18,25.65999984741211,25.760000228881836,25.579999923706055,25.68000030517578,1733050
2016-07-19,25.639999389648438,25.739999771118164,25.600000381469727,25.700000762939453,1260500
2016-07-20,25.360000610351562,25.479999542236328,25.299999237060547,25.34000015258789,2100150
2016-07-21,25.399999618530273,25.719999313354492,25.360000610351562,25.719999313354492,2017550
2016-07-22,25.540000915527344,25.559999465942383,25.440000534057617,25.520000457763672,1089700
2016-07-25,25.360000610351562,25.5,25.280000686645508,25.360000610351562,1461250
2016-07-26,25.479999542236328,25.479999542236328,25.399999618530273,25.459999084472656,1035650
2016-07-27,25.6200008392334,25.8799991607666,25.479999542236328,25.8799991607666,2514000
2016-07-28,25.8799991607666,25.899999618530273,25.68000030517578,25.780000686645508,1559250
2016-07-29,25.920000076293945,26.139999389648438,25.81999969482422,26.040000915527344,2020200
2016-08-01,25.959999084472656,26.1200008392334,25.959999084472656,26.100000381469727,1924550
2016-08-02,26.260000228881836,26.360000610351562,26.239999771118164,26.31999969482422,1995150
2016-08-03,26.260000228881836,26.260000228881836,26.100000381469727,26.200000762939453,1451450
2016-08-04,26.260000228881836,26.31999969482422,26.219999313354492,26.239999771118164,1904650
2016-08-05,25.940000534057617,25.959999084472656,25.739999771118164,25.780000686645508,3387900
2016-08-08,25.719999313354492,25.799999237060547,25.700000762939453,25.760000228881836,1713150
2016-08-09,25.860000610351562,25.899999618530273,25.799999237060547,25.860000610351562,2119550
2016-08-10,26.100000381469727,26.100000381469727,25.8799991607666,25.979999542236328,2408750
2016-08-11,26.0,26.100000381469727,25.760000228881836,25.799999237060547,4084200
2016-08-12,26.079999923706055,26.1200008392334,25.700000762939453,25.719999313354492,3592150
2016-08-15,25.799999237060547,25.920000076293945,25.780000686645508,25.81999969482422,1966350
2016-08-16,25.8799991607666,26.059999465942383,25.860000610351562,25.959999084472656,4517450
2016-08-17,25.899999618530273,26.059999465942383,25.760000228881836,25.959999084472656,3187550
2016-08-18,26.040000915527344,26.100000381469727,25.979999542236328,26.079999923706055,1949800
2016-08-19,25.8799991607666,25.979999542236328,25.81999969482422,25.860000610351562,2132300
2016-08-22,25.780000686645508,25.84000015258789,25.739999771118164,25.81999969482422,2154800
2016-08-23,25.8799991607666,25.940000534057617,25.780000686645508,25.799999237060547,5345800
2016-08-24,25.6200008392334,25.639999389648438,25.5,25.540000915527344,2347650
2016-08-25,25.440000534057617,25.520000457763672,25.440000534057617,25.5,1815350
2016-08-26,25.639999389648438,25.860000610351562,25.420000076293945,25.459999084472656,3272600
2016-08-29,25.440000534057617,25.559999465942383,25.420000076293945,25.520000457763672,2634750
2016-08-30,25.399999618530273,25.440000534057617,25.239999771118164,25.280000686645508,2473050
2016-08-31,25.200000762939453,25.280000686645508,25.18000030517578,25.200000762939453,2266900
2016-09-01,25.200000762939453,25.360000610351562,25.15999984741211,25.299999237060547,3917850
2016-09-02,25.520000457763672,25.559999465942383,25.360000610351562,25.559999465942383,2546050
2016-09-06,25.719999313354492,26.079999923706055,25.700000762939453,26.020000457763672,3005000
2016-09-07,26.020000457763672,26.040000915527344,25.8799991607666,25.920000076293945,2889700
2016-09-08,25.899999618530273,25.959999084472656,25.739999771118164,25.760000228881836,2409650
2016-09-09,25.719999313354492,25.760000228881836,25.600000381469727,25.6200008392334,2171400
2016-09-12,25.520000457763672,25.639999389648438,25.459999084472656,25.559999465942383,2543800
2016-09-13,25.559999465942383,25.579999923706055,25.360000610351562,25.399999618530273,2018850
2016-09-14,25.479999542236328,25.559999465942383,25.459999084472656,25.479999542236328,1767950
2016-09-15,25.399999618530273,25.479999542236328,25.219999313354492,25.34000015258789,3714000
2016-09-16,25.219999313354492,25.299999237060547,25.18000030517578,25.280000686645508,1940950
2016-09-19,25.3799991607666,25.3799991607666,25.299999237060547,25.299999237060547,1705450
2016-09-20,25.299999237060547,25.3799991607666,25.280000686645508,25.34000015258789,2196050
2016-09-21,25.520000457763672,25.739999771118164,25.440000534057617,25.700000762939453,3715250
2016-09-22,25.760000228881836,25.899999618530273,25.760000228881836,25.780000686645508,5890300
2016-09-23,25.799999237060547,25.84000015258789,25.739999771118164,25.799999237060547,7731750
2016-09-26,25.860000610351562,25.8799991607666,25.739999771118164,25.760000228881836,2094050
2016-09-27,25.639999389648438,25.639999389648438,25.540000915527344,25.600000381469727,2486000
2016-09-28,25.5,25.540000915527344,25.399999618530273,25.520000457763672,2167800
2016-09-29,25.440000534057617,25.540000915527344,25.360000610351562,25.459999084472656,2163650
2016-09-30,25.579999923706055,25.579999923706055,25.31999969482422,25.3799991607666,3150850
2016-10-03,25.34000015258789,25.360000610351562,25.239999771118164,25.31999969482422,2101600
2016-10-04,24.8799991607666,24.8799991607666,24.399999618530273,24.479999542236328,5079850
2016-10-05,24.5,24.559999465942383,24.31999969482422,24.440000534057617,5089800
2016-10-06,24.18000030517578,24.239999771118164,24.079999923706055,24.18000030517578,5496100
2016-10-07,24.31999969482422,24.360000610351562,23.920000076293945,24.200000762939453,5904200
2016-10-10,24.200000762939453,24.31999969482422,24.200000762939453,24.280000686645508,2010750
2016-10-11,24.219999313354492,24.280000686645508,24.139999389648438,24.18000030517578,2208350
2016-10-12,24.200000762939453,24.239999771118164,24.100000381469727,24.200000762939453,2003950
2016-10-13,24.260000228881836,24.31999969482422,24.200000762939453,24.260000228881836,3075300
2016-10-14,24.1200008392334,24.260000228881836,24.079999923706055,24.1200008392334,3067650
2016-10-17,24.18000030517578,24.239999771118164,24.15999984741211,24.18000030517578,1405900
2016-10-18,24.260000228881836,24.3799991607666,24.200000762939453,24.31999969482422,1429850
2016-10-19,24.479999542236328,24.540000915527344,24.420000076293945,24.479999542236328,2190200
2016-10-20,24.540000915527344,24.559999465942383,24.3799991607666,24.3799991607666,3065700
2016-10-21,24.440000534057617,24.440000534057617,24.360000610351562,24.420000076293945,2138000
2016-10-24,24.520000457763672,24.520000457763672,24.280000686645508,24.360000610351562,1323850
2016-10-25,24.440000534057617,24.600000381469727,24.420000076293945,24.540000915527344,4643250
2016-10-26,24.520000457763672,24.559999465942383,24.360000610351562,24.420000076293945,2222250
2016-10-27,24.479999542236328,24.479999542236328,24.3799991607666,24.459999084472656,958700
2016-10-28,24.5,24.760000228881836,24.399999618530273,24.579999923706055,2744800
2016-10-31,24.559999465942383,24.639999389648438,24.5,24.639999389648438,3112550
2016-11-01,24.81999969482422,24.899999618530273,24.760000228881836,24.780000686645508,4617350
2016-11-02,25.020000457763672,25.200000762939453,24.959999084472656,24.959999084472656,4998200
2016-11-03,24.920000076293945,25.1200008392334,24.920000076293945,25.100000381469727,3635600
2016-11-04,25.139999389648438,25.18000030517578,25.059999465942383,25.1200008392334,4473350
2016-11-07,24.780000686645508,24.799999237060547,24.6200008392334,24.68000030517578,7898200
2016-11-08,24.68000030517578,24.8799991607666,24.520000457763672,24.579999923706055,19575600
2016-11-09,25.1200008392334,25.1200008392334,24.459999084472656,24.559999465942383,12985600
2016-11-10,24.540000915527344,24.559999465942383,24.1200008392334,24.200000762939453,13572850
2016-11-11,24.15999984741211,24.18000030517578,23.479999542236328,23.65999984741211,13802700
2016-11-14,23.440000534057617,23.65999984741211,23.34000015258789,23.459999084472656,8680350
2016-11-15,23.540000915527344,23.68000030517578,23.5,23.65999984741211,4932950
2016-11-16,23.68000030517578,23.700000762939453,23.540000915527344,23.579999923706055,8147600
2016-11-17,23.6200008392334,23.68000030517578,23.31999969482422,23.479999542236328,6584650
2016-11-18,23.31999969482422,23.399999618530273,23.219999313354492,23.260000228881836,4430700
2016-11-21,23.3799991607666,23.420000076293945,23.280000686645508,23.360000610351562,3492200
2016-11-22,23.3799991607666,23.399999618530273,23.239999771118164,23.34000015258789,4262900
2016-11-23,23.0,23.020000457763672,22.760000228881836,22.860000610351562,8021950
2016-11-25,22.899999618530273,22.940000534057617,22.700000762939453,22.739999771118164,2328450
2016-11-28,22.8799991607666,23.020000457763672,22.780000686645508,23.0,3854650
2016-11-29,22.799999237060547,22.940000534057617,22.780000686645508,22.8799991607666,3131700
2016-11-30,22.760000228881836,22.799999237060547,22.540000915527344,22.579999923706055,8554850
2016-12-01,22.459999084472656,22.6200008392334,22.34000015258789,22.540000915527344,5364500
2016-12-02,22.600000381469727,22.68000030517578,22.579999923706055,22.639999389648438,4023000
2016-12-05,22.479999542236328,22.65999984741211,22.280000686645508,22.520000457763672,4057250
2016-12-06,22.559999465942383,22.639999389648438,22.459999084472656,22.520000457763672,3481200
2016-12-07,22.65999984741211,22.719999313354492,22.579999923706055,22.579999923706055,3844100
2016-12-08,22.559999465942383,22.600000381469727,22.520000457763672,22.540000915527344,3246600
2016-12-09,22.479999542236328,22.479999542236328,22.280000686645508,22.31999969482422,5491150
2016-12-12,22.34000015258789,22.459999084472656,22.280000686645508,22.3799991607666,4591900
2016-12-13,22.34000015258789,22.3799991607666,22.239999771118164,22.31999969482422,5381200
2016-12-14,22.399999618530273,22.420000076293945,21.920000076293945,22.0,6411750
2016-12-15,21.780000686645508,21.81999969482422,21.6200008392334,21.719999313354492,7827550
2016-12-16,21.799999237060547,21.979999542236328,21.719999313354492,21.81999969482422,4119700
2016-12-19,21.959999084472656,22.020000457763672,21.899999618530273,21.940000534057617,4101700
2016-12-20,21.739999771118164,21.84000015258789,21.68000030517578,21.780000686645508,3897200
2016-12-21,21.860000610351562,21.899999618530273,21.760000228881836,21.799999237060547,3904750
2016-12-22,21.760000228881836,21.860000610351562,21.719999313354492,21.719999313354492,3495450
2016-12-23,21.780000686645508,21.8799991607666,21.780000686645508,21.799999237060547,2858050
2016-12-27,21.940000534057617,21.959999084472656,21.860000610351562,21.940000534057617,4880450
2016-12-28,21.899999618530273,22.020000457763672,21.8799991607666,21.979999542236328,5643800
2016-12-29,22.059999465942383,22.34000015258789,22.040000915527344,22.280000686645508,5385350
2016-12-30,22.299999237060547,22.360000610351562,22.139999389648438,22.15999984741211,4975000
2017-01-03,22.18000030517578,22.440000534057617,22.100000381469727,22.31999969482422,3968850
2017-01-04,22.459999084472656,22.479999542236328,22.360000610351562,22.420000076293945,4430200
2017-01-05,22.65999984741211,22.84000015258789,22.65999984741211,22.760000228881836,7166950
2017-01-06,22.600000381469727,22.719999313354492,22.540000915527344,22.600000381469727,5212450
2017-01-09,22.700000762939453,22.84000015258789,22.68000030517578,22.760000228881836,3307850
2017-01-10,22.81999969482422,22.940000534057617,22.760000228881836,22.8799991607666,3072150
2017-01-11,22.81999969482422,23.079999923706055,22.65999984741211,22.920000076293945,5062750
2017-01-12,23.15999984741211,23.239999771118164,23.0,23.020000457763672,3777500
2017-01-13,22.979999542236328,23.100000381469727,22.8799991607666,23.100000381469727,2644050
2017-01-17,23.420000076293945,23.440000534057617,23.34000015258789,23.420000076293945,3179650
2017-01-18,23.399999618530273,23.440000534057617,23.139999389648438,23.200000762939453,3866050
2017-01-19,23.1200008392334,23.239999771118164,23.020000457763672,23.18000030517578,4924700
2017-01-20,23.18000030517578,23.399999618530273,23.100000381469727,23.239999771118164,2991000
2017-01-23,23.360000610351562,23.479999542236328,23.280000686645508,23.399999618530273,3400800
2017-01-24,23.3799991607666,23.459999084472656,23.239999771118164,23.299999237060547,3149150
2017-01-25,23.079999923706055,23.139999389648438,22.979999542236328,23.1200008392334,3456050
2017-01-26,22.899999618530273,22.940000534057617,22.799999237060547,22.8799991607666,4651800
2017-01-27,22.81999969482422,22.959999084472656,22.799999237060547,22.920000076293945,4372300
2017-01-30,22.959999084472656,23.100000381469727,22.940000534057617,23.040000915527344,4330200
2017-01-31,23.299999237060547,23.420000076293945,23.280000686645508,23.34000015258789,5960050
2017-02-01,23.18000030517578,23.34000015258789,23.079999923706055,23.280000686645508,4899950
2017-02-02,23.5,23.559999465942383,23.360000610351562,23.399999618530273,3521900
2017-02-03,23.399999618530273,23.520000457763672,23.3799991607666,23.479999542236328,3277550
2017-02-06,23.65999984741211,23.799999237060547,23.600000381469727,23.799999237060547,2819850
2017-02-07,23.719999313354492,23.799999237060547,23.68000030517578,23.739999771118164,2882600
2017-02-08,23.8799991607666,23.979999542236328,23.799999237060547,23.8799991607666,3311750
2017-02-09,23.8799991607666,23.959999084472656,23.68000030517578,23.719999313354492,3942450
2017-02-10,23.600000381469727,23.81999969482422,23.579999923706055,23.780000686645508,3744550
2017-02-13,23.600000381469727,23.639999389648438,23.479999542236328,23.6200008392334,2682700
2017-02-14,23.760000228881836,23.760000228881836,23.520000457763672,23.639999389648438,4425050
2017-02-15,23.5,23.760000228881836,23.5,23.739999771118164,3741850
2017-02-16,23.84000015258789,23.920000076293945,23.81999969482422,23.860000610351562,6999900
2017-02-17,23.899999618530273,23.940000534057617,23.780000686645508,23.780000686645508,2761600
2017-02-21,23.65999984741211,23.860000610351562,23.600000381469727,23.799999237060547,2573800
2017-02-22,23.84000015258789,23.860000610351562,23.700000762939453,23.81999969482422,3702300
2017-02-23,24.0,24.100000381469727,23.979999542236328,24.059999465942383,2844050
2017-02-24,24.200000762939453,24.239999771118164,24.100000381469727,24.18000030517578,2416700
2017-02-27,24.200000762939453,24.34000015258789,24.079999923706055,24.079999923706055,3183750
2017-02-28,24.219999313354492,24.239999771118164,24.020000457763672,24.079999923706055,3075900
2017-03-01,23.860000610351562,24.079999923706055,23.84000015258789,24.079999923706055,3698400
2017-03-02,23.81999969482422,23.920000076293945,23.700000762939453,23.780000686645508,14102000
2017-03-03,23.65999984741211,23.799999237060547,23.540000915527344,23.760000228881836,3982750
2017-03-06,23.719999313354492,23.739999771118164,23.579999923706055,23.600000381469727,2572500
2017-03-07,23.459999084472656,23.5,23.360000610351562,23.420000076293945,3014400
2017-03-08,23.260000228881836,23.31999969482422,23.239999771118164,23.260000228881836,4213600
2017-03-09,23.200000762939453,23.239999771118164,23.1200008392334,23.139999389648438,2491600
2017-03-10,23.139999389648438,23.200000762939453,23.059999465942383,23.18000030517578,2828550
2017-03-13,23.18000030517578,23.239999771118164,23.139999389648438,23.18000030517578,2347700
2017-03-14,23.139999389648438,23.239999771118164,23.040000915527344,23.079999923706055,2296800
2017-03-15,23.1200008392334,23.5,23.059999465942383,23.479999542236328,4207000
2017-03-16,23.719999313354492,23.719999313354492,23.579999923706055,23.6200008392334,2524650
2017-03-17,23.65999984741211,23.719999313354492,23.639999389648438,23.639999389648438,2779300
2017-03-20,23.719999313354492,23.780000686645508,23.700000762939453,23.739999771118164,1810250
2017-03-21,23.799999237060547,24.020000457763672,23.799999237060547,23.959999084472656,4187750
2017-03-22,24.040000915527344,24.100000381469727,24.0,24.040000915527344,2897550
2017-03-23,24.100000381469727,24.1200008392334,23.920000076293945,23.979999542236328,2785850
2017-03-24,23.979999542236328,24.100000381469727,23.940000534057617,24.020000457763672,2603650
2017-03-27,24.260000228881836,24.280000686645508,24.100000381469727,24.15999984741211,3264050
2017-03-28,24.219999313354492,24.219999313354492,24.0,24.079999923706055,2575100
2017-03-29,24.100000381469727,24.15999984741211,24.059999465942383,24.139999389648438,2060800
2017-03-30,24.0,24.079999923706055,23.920000076293945,23.940000534057617,2093850
2017-03-31,23.979999542236328,24.079999923706055,23.940000534057617,24.020000457763672,2616550
2017-04-03,24.0,24.139999389648438,23.979999542236328,24.139999389648438,2369050
2017-04-04,24.18000030517578,24.219999313354492,24.139999389648438,24.18000030517578,2325350
2017-04-05,23.979999542236328,24.200000762939453,23.940000534057617,24.200000762939453,3600950
2017-04-06,24.100000381469727,24.139999389648438,24.059999465942383,24.100000381469727,3140350
2017-04-07,24.31999969482422,24.399999618530273,24.079999923706055,24.15999984741211,3750800
2017-04-10,24.079999923706055,24.200000762939453,24.040000915527344,24.15999984741211,4928800
2017-04-11,24.31999969482422,24.540000915527344,24.31999969482422,24.479999542236328,3901700
2017-04-12,24.540000915527344,24.719999313354492,24.479999542236328,24.68000030517578,6790650
2017-04-13,24.780000686645508,24.799999237060547,24.65999984741211,24.799999237060547,2270700
2017-04-17,24.780000686645508,24.8799991607666,24.65999984741211,24.700000762939453,2883600
2017-04-18,24.760000228881836,24.8799991607666,24.6200008392334,24.81999969482422,4153750
2017-04-19,24.719999313354492,24.719999313354492,24.520000457763672,24.6200008392334,3891050
2017-04-20,24.6200008392334,24.700000762939453,24.559999465942383,24.65999984741211,2563150
2017-04-21,24.700000762939453,24.799999237060547,24.6200008392334,24.739999771118164,4176350
2017-04-24,24.420000076293945,24.579999923706055,24.399999618530273,24.579999923706055,2727200
2017-04-25,24.3799991607666,24.440000534057617,24.280000686645508,24.31999969482422,3812100
2017-04-26,24.31999969482422,24.459999084472656,24.239999771118164,24.440000534057617,3547300
2017-04-27,24.360000610351562,24.3799991607666,24.260000228881836,24.360000610351562,3710350
2017-04-28,24.31999969482422,24.420000076293945,24.31999969482422,24.420000076293945,3738600
2017-05-01,24.31999969482422,24.420000076293945,24.139999389648438,24.18000030517578,4010300
2017-05-02,24.1200008392334,24.200000762939453,24.100000381469727,24.200000762939453,2673800
2017-05-03,24.100000381469727,24.1200008392334,23.84000015258789,23.84000015258789,14429850
2017-05-04,23.600000381469727,23.719999313354492,23.579999923706055,23.6200008392334,3749600
2017-05-05,23.6200008392334,23.68000030517578,23.579999923706055,23.639999389648438,2132950
2017-05-08,23.65999984741211,23.700000762939453,23.579999923706055,23.600000381469727,2069800
2017-05-09,23.5,23.5,23.360000610351562,23.459999084472656,4799700
2017-05-10,23.540000915527344,23.559999465942383,23.420000076293945,23.479999542236328,2802750
2017-05-11,23.5,23.6200008392334,23.479999542236328,23.540000915527344,2903050
2017-05-12,23.65999984741211,23.700000762939453,23.600000381469727,23.6200008392334,1798150
2017-05-15,23.760000228881836,23.780000686645508,23.65999984741211,23.700000762939453,2161600
2017-05-16,23.760000228881836,23.860000610351562,23.739999771118164,23.780000686645508,2427550
2017-05-17,24.139999389648438,24.280000686645508,24.1200008392334,24.239999771118164,4267150
2017-05-18,24.219999313354492,24.239999771118164,23.959999084472656,24.040000915527344,3174650
2017-05-19,24.139999389648438,24.18000030517578,24.040000915527344,24.15999984741211,3766000
2017-05-22,24.18000030517578,24.299999237060547,24.18000030517578,24.239999771118164,3343650
2017-05-23,24.299999237060547,24.299999237060547,24.059999465942383,24.100000381469727,2891500
2017-05-24,24.100000381469727,24.200000762939453,24.040000915527344,24.200000762939453,2452750
2017-05-25,24.18000030517578,24.219999313354492,24.1200008392334,24.18000030517578,1993350
2017-05-26,24.360000610351562,24.440000534057617,24.34000015258789,24.3799991607666,2337100
2017-05-30,24.31999969482422,24.34000015258789,24.260000228881836,24.280000686645508,2709200
2017-05-31,24.34000015258789,24.520000457763672,24.31999969482422,24.399999618530273,3018900
2017-06-01,24.31999969482422,24.420000076293945,24.280000686645508,24.420000076293945,2757150
2017-06-02,24.520000457763672,24.6200008392334,24.5,24.579999923706055,3971100
2017-06-05,24.639999389648438,24.65999984741211,24.579999923706055,24.6200008392334,2977900
2017-06-06,24.899999618530273,24.940000534057617,24.81999969482422,24.899999618530273,10758550
2017-06-07,24.81999969482422,24.899999618530273,24.68000030517578,24.780000686645508,4303450
2017-06-08,24.68000030517578,24.700000762939453,24.459999084472656,24.600000381469727,4691650
2017-06-09,24.360000610351562,24.459999084472656,24.34000015258789,24.399999618530273,4455550
2017-06-12,24.31999969482422,24.399999618530273,24.31999969482422,24.34000015258789,6246550
2017-06-13,24.260000228881836,24.420000076293945,24.239999771118164,24.3799991607666,3593200
2017-06-14,24.579999923706055,24.639999389648438,24.18000030517578,24.239999771118164,5755450
2017-06-15,24.1200008392334,24.18000030517578,24.079999923706055,24.139999389648438,2368600
2017-06-16,24.1200008392334,24.18000030517578,24.100000381469727,24.139999389648438,2162600
2017-06-19,24.0,24.040000915527344,23.920000076293945,23.959999084472656,2403850
2017-06-20,23.940000534057617,23.959999084472656,23.8799991607666,23.899999618530273,2735550
2017-06-21,23.899999618530273,24.0,23.899999618530273,23.959999084472656,4568300
2017-06-22,24.100000381469727,24.100000381469727,23.979999542236328,24.059999465942383,3417750
2017-06-23,24.200000762939453,24.219999313354492,24.1200008392334,24.15999984741211,3460900
2017-06-26,23.920000076293945,23.979999542236328,23.899999618530273,23.920000076293945,3732250
2017-06-27,24.040000915527344,24.079999923706055,23.959999084472656,24.040000915527344,4738700
2017-06-28,24.079999923706055,24.079999923706055,24.0,24.059999465942383,3480000
2017-06-29,23.8799991607666,24.0,23.84000015258789,23.920000076293945,4306900
2017-06-30,23.8799991607666,23.959999084472656,23.860000610351562,23.8799991607666,2665350
2017-07-03,23.559999465942383,23.639999389648438,23.459999084472656,23.459999084472656,4132200
2017-07-05,23.440000534057617,23.600000381469727,23.440000534057617,23.579999923706055,3499400
2017-07-06,23.579999923706055,23.600000381469727,23.5,23.540000915527344,3628650
2017-07-07,23.420000076293945,23.420000076293945,23.219999313354492,23.299999237060547,5335700
2017-07-10,23.260000228881836,23.3799991607666,23.219999313354492,23.34000015258789,3136650
2017-07-11,23.299999237060547,23.420000076293945,23.239999771118164,23.3799991607666,3458850
2017-07-12,23.5,23.540000915527344,23.440000534057617,23.459999084472656,2389600
2017-07-13,23.479999542236328,23.479999542236328,23.399999618530273,23.420000076293945,3107750
2017-07-14,23.65999984741211,23.719999313354492,23.600000381469727,23.6200008392334,2612850
2017-07-17,23.739999771118164,23.780000686645508,23.700000762939453,23.719999313354492,2326250
2017-07-18,23.860000610351562,23.940000534057617,23.84000015258789,23.899999618530273,3280650
2017-07-19,23.899999618530273,23.940000534057617,23.84000015258789,23.860000610351562,2327750
2017-07-20,23.860000610351562,24.0,23.799999237060547,23.899999618530273,3309800
2017-07-21,24.059999465942383,24.15999984741211,24.020000457763672,24.1200008392334,5177200
2017-07-24,24.18000030517578,24.200000762939453,24.100000381469727,24.15999984741211,2529400
2017-07-25,24.059999465942383,24.139999389648438,24.020000457763672,24.059999465942383,9962050
2017-07-26,23.979999542236328,24.299999237060547,23.959999084472656,24.239999771118164,6538750
2017-07-27,24.299999237060547,24.299999237060547,24.139999389648438,24.219999313354492,3614950
2017-07-28,24.31999969482422,24.440000534057617,24.299999237060547,24.420000076293945,2422300
2017-07-31,24.3799991607666,24.440000534057617,24.360000610351562,24.440000534057617,3470850
2017-08-01,24.34000015258789,24.5,24.34000015258789,24.420000076293945,3441250
2017-08-02,24.360000610351562,24.479999542236328,24.34000015258789,24.34000015258789,2455050
2017-08-03,24.34000015258789,24.440000534057617,24.34000015258789,24.399999618530273,3208400
2017-08-04,24.280000686645508,24.299999237060547,24.1200008392334,24.219999313354492,3580900
2017-08-07,24.18000030517578,24.239999771118164,24.15999984741211,24.200000762939453,2701900
2017-08-08,24.280000686645508,24.299999237060547,24.059999465942383,24.239999771118164,5011450
2017-08-09,24.479999542236328,24.600000381469727,24.440000534057617,24.520000457763672,12233900
2017-08-10,24.700000762939453,24.760000228881836,24.68000030517578,24.719999313354492,9623400
2017-08-11,24.739999771118164,24.84000015258789,24.68000030517578,24.81999969482422,6024850
2017-08-14,24.68000030517578,24.739999771118164,24.6200008392334,24.639999389648438,5021350
2017-08-15,24.399999618530273,24.520000457763672,24.3799991607666,24.459999084472656,3202300
2017-08-16,24.420000076293945,24.700000762939453,24.399999618530273,24.65999984741211,2849450
2017-08-17,24.719999313354492,24.799999237060547,24.639999389648438,24.780000686645508,9451450
2017-08-18,24.959999084472656,25.0,24.700000762939453,24.739999771118164,8055950
2017-08-21,24.799999237060547,24.8799991607666,24.780000686645508,24.81999969482422,3487000
2017-08-22,24.799999237060547,24.799999237060547,24.639999389648438,24.719999313354492,4739850
2017-08-23,24.799999237060547,24.81999969482422,24.739999771118164,24.799999237060547,2897800
2017-08-24,24.760000228881836,24.81999969482422,24.700000762939453,24.719999313354492,4135200
2017-08-25,24.84000015258789,24.8799991607666,24.520000457763672,24.84000015258789,10072150
2017-08-28,24.940000534057617,25.239999771118164,24.940000534057617,25.200000762939453,5591500
2017-08-29,25.440000534057617,25.459999084472656,25.100000381469727,25.15999984741211,13483350
2017-08-30,25.15999984741211,25.200000762939453,25.1200008392334,25.15999984741211,4598950
2017-08-31,25.200000762939453,25.459999084472656,25.18000030517578,25.440000534057617,4930850
2017-09-01,25.5,25.5,25.299999237060547,25.5,6086700
2017-09-05,25.6200008392334,25.860000610351562,25.600000381469727,25.780000686645508,6014300
2017-09-06,25.760000228881836,25.780000686645508,25.600000381469727,25.65999984741211,4324400
2017-09-07,25.81999969482422,25.959999084472656,25.780000686645508,25.920000076293945,6461350
2017-09-08,25.920000076293945,25.959999084472656,25.81999969482422,25.899999618530273,5838550
2017-09-11,25.639999389648438,25.68000030517578,25.5,25.520000457763672,5437150
2017-09-12,25.479999542236328,25.6200008392334,25.479999542236328,25.600000381469727,4564150
2017-09-13,25.579999923706055,25.579999923706055,25.3799991607666,25.420000076293945,3828300
2017-09-14,25.420000076293945,25.579999923706055,25.399999618530273,25.520000457763672,3345500
2017-09-15,25.5,25.5,25.360000610351562,25.399999618530273,2434150
2017-09-18,25.219999313354492,25.239999771118164,25.079999923706055,25.139999389648438,3781850
2017-09-19,25.18000030517578,25.219999313354492,25.079999923706055,25.200000762939453,3583450
2017-09-20,25.219999313354492,25.280000686645508,24.920000076293945,25.0,6797450
2017-09-21,24.799999237060547,24.899999618530273,24.780000686645508,24.81999969482422,3621600
2017-09-22,24.899999618530273,24.959999084472656,24.860000610351562,24.940000534057617,3645550
2017-09-25,24.84000015258789,25.219999313354492,24.81999969482422,25.200000762939453,14684150
2017-09-26,25.0,25.059999465942383,24.860000610351562,24.920000076293945,5533900
2017-09-27,24.700000762939453,24.780000686645508,24.65999984741211,24.65999984741211,4360950
2017-09-28,24.700000762939453,24.780000686645508,24.639999389648438,24.719999313354492,5649650
2017-09-29,24.739999771118164,24.760000228881836,24.600000381469727,24.6200008392334,3915800
2017-10-02,24.520000457763672,24.559999465942383,24.420000076293945,24.420000076293945,5020450
2017-10-03,24.440000534057617,24.5,24.420000076293945,24.440000534057617,4481450
2017-10-04,24.520000457763672,24.540000915527344,24.420000076293945,24.5,6019500
2017-10-05,24.520000457763672,24.540000915527344,24.360000610351562,24.3799991607666,8880450
2017-10-06,24.31999969482422,24.520000457763672,24.219999313354492,24.479999542236328,5806600
2017-10-09,24.600000381469727,24.700000762939453,24.579999923706055,24.700000762939453,1339200
2017-10-10,24.799999237060547,24.8799991607666,24.760000228881836,24.780000686645508,3577950
2017-10-11,24.799999237060547,24.860000610351562,24.68000030517578,24.860000610351562,4107400
2017-10-12,24.860000610351562,24.899999618530273,24.780000686645508,24.860000610351562,1820300
2017-10-13,25.020000457763672,25.079999923706055,24.959999084472656,25.079999923706055,2317450
2017-10-16,25.059999465942383,25.100000381469727,24.799999237060547,24.899999618530273,5874150
2017-10-17,24.700000762939453,24.760000228881836,24.639999389648438,24.719999313354492,4726500
2017-10-18,24.639999389648438,24.68000030517578,24.600000381469727,24.6200008392334,9404000
2017-10-19,24.719999313354492,24.799999237060547,24.700000762939453,24.780000686645508,5898000
2017-10-20,24.6200008392334,24.68000030517578,24.559999465942383,24.600000381469727,2971150
2017-10-23,24.479999542236328,24.65999984741211,24.459999084472656,24.65999984741211,2593100
2017-10-24,24.540000915527344,24.639999389648438,24.479999542236328,24.540000915527344,7514050
2017-10-25,24.559999465942383,24.600000381469727,24.459999084472656,24.579999923706055,4709200
2017-10-26,24.520000457763672,24.520000457763672,24.31999969482422,24.360000610351562,4536950
2017-10-27,24.360000610351562,24.479999542236328,24.31999969482422,24.459999084472656,8895500
2017-10-30,24.360000610351562,24.579999923706055,24.31999969482422,24.520000457763672,3164850
2017-10-31,24.440000534057617,24.459999084472656,24.3799991607666,24.420000076293945,3401850
2017-11-01,24.479999542236328,24.600000381469727,24.440000534057617,24.5,6237100
2017-11-02,24.540000915527344,24.68000030517578,24.5,24.540000915527344,3366650
2017-11-03,24.559999465942383,24.579999923706055,24.31999969482422,24.420000076293945,3280950
2017-11-06,24.420000076293945,24.65999984741211,24.420000076293945,24.6200008392334,3437150
2017-11-07,24.579999923706055,24.600000381469727,24.440000534057617,24.520000457763672,3664100
2017-11-08,24.68000030517578,24.739999771118164,24.600000381469727,24.6200008392334,3817900
2017-11-09,24.65999984741211,24.780000686645508,24.639999389648438,24.700000762939453,7256350
2017-11-10,24.68000030517578,24.719999313354492,24.459999084472656,24.520000457763672,3868200
2017-11-13,24.579999923706055,24.600000381469727,24.540000915527344,24.559999465942383,2448650
2017-11-14,24.479999542236328,24.68000030517578,24.440000534057617,24.6200008392334,3542450
2017-11-15,24.719999313354492,24.760000228881836,24.540000915527344,24.559999465942383,4131500
2017-11-16,24.579999923706055,24.639999389648438,24.540000915527344,24.579999923706055,2143500
2017-11-17,24.719999313354492,24.940000534057617,24.68000030517578,24.860000610351562,3562900
2017-11-20,24.760000228881836,24.780000686645508,24.5,24.559999465942383,5190150
2017-11-21,24.6200008392334,24.700000762939453,24.579999923706055,24.600000381469727,4633950
2017-11-22,24.739999771118164,24.8799991607666,24.719999313354492,24.84000015258789,8202550
2017-11-24,24.780000686645508,24.81999969482422,24.719999313354492,24.760000228881836,1741800
2017-11-27,24.940000534057617,24.959999084472656,24.81999969482422,24.8799991607666,4048950
2017-11-28,24.899999618530273,24.920000076293945,24.799999237060547,24.860000610351562,5291950
2017-11-29,24.739999771118164,24.760000228881836,24.639999389648438,24.700000762939453,3792800
2017-11-30,24.579999923706055,24.6200008392334,24.399999618530273,24.5,4079000
2017-12-01,24.479999542236328,24.780000686645508,24.420000076293945,24.600000381469727,5009250
2017-12-04,24.520000457763672,24.540000915527344,24.459999084472656,24.540000915527344,3033300
2017-12-05,24.3799991607666,24.399999618530273,24.219999313354492,24.34000015258789,4509550
2017-12-06,24.299999237060547,24.3799991607666,24.260000228881836,24.299999237060547,3715050
2017-12-07,24.079999923706055,24.1200008392334,23.899999618530273,23.979999542236328,4212850
2017-12-08,24.020000457763672,24.059999465942383,23.940000534057617,23.979999542236328,4416050
2017-12-11,23.959999084472656,24.0,23.84000015258789,23.8799991607666,3206450
2017-12-12,23.84000015258789,23.920000076293945,23.760000228881836,23.920000076293945,3898350
2017-12-13,23.899999618530273,24.15999984741211,23.8799991607666,24.1200008392334,5267050
2017-12-14,24.1200008392334,24.139999389648438,24.020000457763672,24.079999923706055,7155650
2017-12-15,24.18000030517578,24.200000762939453,24.079999923706055,24.1200008392334,4236800
2017-12-18,24.200000762939453,24.299999237060547,24.200000762939453,24.219999313354492,3176150
2017-12-19,24.239999771118164,24.260000228881836,24.18000030517578,24.239999771118164,3447500
2017-12-20,24.260000228881836,24.360000610351562,24.239999771118164,24.299999237060547,7284550
2017-12-21,24.299999237060547,24.3799991607666,24.280000686645508,24.360000610351562,5167850
2017-12-22,24.420000076293945,24.520000457763672,24.399999618530273,24.5,4459750
2017-12-26,24.6200008392334,24.65999984741211,24.579999923706055,24.639999389648438,1993200
2017-12-27,24.68000030517578,24.760000228881836,24.65999984741211,24.760000228881836,3350100
2017-12-28,24.860000610351562,24.899999618530273,24.799999237060547,24.8799991607666,3633800
2017-12-29,25.020000457763672,25.1200008392334,25.0,25.020000457763672,5793150
2018-01-02,25.239999771118164,25.34000015258789,25.18000030517578,25.34000015258789,5181450
2018-01-03,25.31999969482422,25.31999969482422,25.1200008392334,25.280000686645508,7576250
2018-01-04,25.280000686645508,25.479999542236328,25.239999771118164,25.420000076293945,6067350
2018-01-05,25.280000686645508,25.399999618530273,25.260000228881836,25.3799991607666,6636550
2018-01-08,25.3799991607666,25.3799991607666,25.280000686645508,25.3799991607666,6468700
2018-01-09,25.219999313354492,25.280000686645508,25.139999389648438,25.260000228881836,5104350
2018-01-10,25.34000015258789,25.3799991607666,25.260000228881836,25.31999969482422,5813050
2018-01-11,25.360000610351562,25.440000534057617,25.360000610351562,25.3799991607666,4295400
2018-01-12,25.520000457763672,25.739999771118164,25.459999084472656,25.719999313354492,6652700
2018-01-16,25.639999389648438,25.739999771118164,25.579999923706055,25.719999313354492,3647950
2018-01-17,25.68000030517578,25.760000228881836,25.479999542236328,25.540000915527344,11110450
2018-01-18,25.579999923706055,25.600000381469727,25.459999084472656,25.5,9280150
2018-01-19,25.600000381469727,25.65999984741211,25.559999465942383,25.559999465942383,3459450
2018-01-22,25.6200008392334,25.65999984741211,25.559999465942383,25.6200008392334,3357950
2018-01-23,25.6200008392334,25.780000686645508,25.559999465942383,25.760000228881836,5581100
2018-01-24,26.0,26.15999984741211,25.959999084472656,26.100000381469727,7793800
2018-01-25,26.059999465942383,26.219999313354492,25.780000686645508,25.8799991607666,9972400
2018-01-26,25.959999084472656,26.020000457763672,25.899999618530273,25.940000534057617,7175400
2018-01-29,25.84000015258789,25.84000015258789,25.68000030517578,25.760000228881836,3987150
2018-01-30,25.8799991607666,25.899999618530273,25.65999984741211,25.65999984741211,4766100
2018-01-31,25.799999237060547,25.8799991607666,25.579999923706055,25.84000015258789,10424250
2018-02-01,25.760000228881836,25.940000534057617,25.719999313354492,25.940000534057617,6676000
2018-02-02,25.68000030517578,25.68000030517578,25.5,25.600000381469727,7690350
2018-02-05,25.68000030517578,25.780000686645508,25.600000381469727,25.700000762939453,9007000
2018-02-06,25.6200008392334,25.639999389648438,25.34000015258789,25.3799991607666,9767550
2018-02-07,25.3799991607666,25.459999084472656,25.18000030517578,25.239999771118164,5694150
2018-02-08,25.299999237060547,25.399999618530273,25.200000762939453,25.299999237060547,6061800
2018-02-09,25.239999771118164,25.34000015258789,25.18000030517578,25.260000228881836,5757000
2018-02-12,25.31999969482422,25.479999542236328,25.31999969482422,25.360000610351562,5811600
2018-02-13,25.479999542236328,25.540000915527344,25.399999618530273,25.520000457763672,4087050
2018-02-14,25.600000381469727,26.040000915527344,25.559999465942383,25.959999084472656,9757400
2018-02-15,26.020000457763672,26.040000915527344,25.899999618530273,25.979999542236328,6957300
2018-02-16,25.959999084472656,26.059999465942383,25.84000015258789,25.899999618530273,6809400
2018-02-20,25.760000228881836,25.799999237060547,25.5,25.540000915527344,6761000
2018-02-21,25.600000381469727,25.65999984741211,25.399999618530273,25.420000076293945,6948300
2018-02-22,25.479999542236328,25.579999923706055,25.479999542236328,25.579999923706055,4083750
2018-02-23,25.540000915527344,25.559999465942383,25.479999542236328,25.540000915527344,3359000
2018-02-26,25.579999923706055,25.639999389648438,25.540000915527344,25.579999923706055,4613800
2018-02-27,25.540000915527344,25.540000915527344,25.219999313354492,25.299999237060547,8454450
2018-02-28,25.31999969482422,25.3799991607666,25.280000686645508,25.31999969482422,4203650
2018-03-01,25.139999389648438,25.3799991607666,25.0,25.239999771118164,6123700
2018-03-02,25.440000534057617,25.440000534057617,25.299999237060547,25.360000610351562,7766250
2018-03-05,25.3799991607666,25.399999618530273,25.299999237060547,25.31999969482422,4704550
2018-03-06,25.520000457763672,25.700000762939453,25.520000457763672,25.600000381469727,6466300
2018-03-07,25.559999465942383,25.559999465942383,25.3799991607666,25.420000076293945,7195650
2018-03-08,25.459999084472656,25.459999084472656,25.31999969482422,25.3799991607666,6679200
2018-03-09,25.299999237060547,25.440000534057617,25.260000228881836,25.399999618530273,5040450
2018-03-12,25.31999969482422,25.420000076293945,25.260000228881836,25.399999618530273,3345350
2018-03-13,25.420000076293945,25.5,25.31999969482422,25.459999084472656,4770000
2018-03-14,25.420000076293945,25.459999084472656,25.3799991607666,25.440000534057617,9817450
2018-03-15,25.34000015258789,25.360000610351562,25.239999771118164,25.280000686645508,6718600
2018-03-16,25.280000686645508,25.280000686645508,25.139999389648438,25.219999313354492,9488000
2018-03-19,25.219999313354492,25.34000015258789,25.18000030517578,25.280000686645508,5005800
2018-03-20,25.200000762939453,25.219999313354492,25.100000381469727,25.15999984741211,5434700
2018-03-21,25.3799991607666,25.65999984741211,25.299999237060547,25.600000381469727,9498450
2018-03-22,25.540000915527344,25.579999923706055,25.440000534057617,25.5,6592700
2018-03-23,25.899999618530273,25.940000534057617,25.860000610351562,25.860000610351562,8026850
2018-03-26,25.940000534057617,26.040000915527344,25.920000076293945,25.979999542236328,5914950
2018-03-27,25.780000686645508,25.84000015258789,25.719999313354492,25.81999969482422,5158450
2018-03-28,25.6200008392334,25.639999389648438,25.399999618530273,25.459999084472656,7605400
2018-03-29,25.3799991607666,25.479999542236328,25.360000610351562,25.459999084472656,4736900
2018-04-02,25.6200008392334,25.81999969482422,25.600000381469727,25.780000686645508,7523750
2018-04-03,25.6200008392334,25.639999389648438,25.520000457763672,25.579999923706055,6692350
2018-04-04,25.81999969482422,25.81999969482422,25.579999923706055,25.6200008392334,8125350
2018-04-05,25.420000076293945,25.540000915527344,25.399999618530273,25.479999542236328,9915750
2018-04-06,25.6200008392334,25.639999389648438,25.540000915527344,25.6200008392334,6317950
2018-04-09,25.6200008392334,25.700000762939453,25.559999465942383,25.68000030517578,7015850
2018-04-10,25.719999313354492,25.780000686645508,25.65999984741211,25.760000228881836,6102600
2018-04-11,25.959999084472656,26.219999313354492,25.8799991607666,25.940000534057617,9584600
2018-04-12,25.799999237060547,25.799999237060547,25.600000381469727,25.639999389648438,6867750
2018-04-13,25.719999313354492,25.860000610351562,25.719999313354492,25.81999969482422,6162400
2018-04-16,25.8799991607666,25.940000534057617,25.81999969482422,25.860000610351562,4774300
2018-04-17,25.739999771118164,25.8799991607666,25.719999313354492,25.8799991607666,5104550
2018-04-18,26.0,26.040000915527344,25.8799991607666,25.8799991607666,6278300
2018-04-19,25.8799991607666,25.899999618530273,25.739999771118164,25.860000610351562,7090650
2018-04-20,25.65999984741211,25.719999313354492,25.6200008392334,25.639999389648438,6171500
2018-04-23,25.440000534057617,25.479999542236328,25.3799991607666,25.440000534057617,4951500
2018-04-24,25.479999542236328,25.579999923706055,25.440000534057617,25.579999923706055,5928650
2018-04-25,25.360000610351562,25.420000076293945,25.31999969482422,25.3799991607666,4680800
2018-04-26,25.440000534057617,25.440000534057617,25.239999771118164,25.299999237060547,6874650
2018-04-27,25.360000610351562,25.440000534057617,25.34000015258789,25.420000076293945,4509050
2018-04-30,25.200000762939453,25.360000610351562,25.139999389648438,25.239999771118164,6894700
2018-05-01,25.100000381469727,25.1200008392334,25.0,25.059999465942383,7395850
2018-05-02,25.079999923706055,25.219999313354492,25.020000457763672,25.059999465942383,7750800
2018-05-03,25.260000228881836,25.280000686645508,25.15999984741211,25.18000030517578,5397250
2018-05-04,25.139999389648438,25.239999771118164,25.1200008392334,25.239999771118164,5254150
2018-05-07,25.219999313354492,25.260000228881836,25.15999984741211,25.239999771118164,4613650
2018-05-08,25.15999984741211,25.299999237060547,25.059999465942383,25.239999771118164,8403850
2018-05-09,25.219999313354492,25.299999237060547,25.15999984741211,25.200000762939453,7119150
2018-05-10,25.34000015258789,25.399999618530273,25.260000228881836,25.34000015258789,6211450
2018-05-11,25.440000534057617,25.440000534057617,25.299999237060547,25.299999237060547,4773200
2018-05-14,25.34000015258789,25.360000610351562,25.200000762939453,25.219999313354492,6928300
2018-05-15,24.8799991607666,24.8799991607666,24.719999313354492,24.799999237060547,6880850
2018-05-16,24.799999237060547,24.84000015258789,24.700000762939453,24.780000686645508,5251600
2018-05-17,24.760000228881836,24.799999237060547,24.700000762939453,24.760000228881836,5230300
2018-05-18,24.719999313354492,24.84000015258789,24.700000762939453,24.799999237060547,4817450
2018-05-21,24.760000228881836,24.81999969482422,24.700000762939453,24.81999969482422,2858300
2018-05-22,24.860000610351562,24.860000610351562,24.780000686645508,24.799999237060547,3667750
2018-05-23,24.719999313354492,24.860000610351562,24.719999313354492,24.81999969482422,6084600
2018-05-24,24.920000076293945,25.079999923706055,24.920000076293945,25.020000457763672,6663600
2018-05-25,25.020000457763672,25.059999465942383,24.940000534057617,24.959999084472656,3963300
2018-05-29,24.860000610351562,25.040000915527344,24.84000015258789,24.959999084472656,17877700
2018-05-30,24.959999084472656,25.040000915527344,24.940000534057617,24.979999542236328,6747150
2018-05-31,24.959999084472656,25.059999465942383,24.920000076293945,24.920000076293945,15764100
2018-06-01,24.81999969482422,24.940000534057617,24.780000686645508,24.81999969482422,9770400
2018-06-04,24.899999618530273,24.899999618530273,24.780000686645508,24.780000686645508,15635000
2018-06-05,24.84000015258789,24.959999084472656,24.760000228881836,24.8799991607666,5913400
2018-06-06,24.940000534057617,24.979999542236328,24.84000015258789,24.8799991607666,11184700
2018-06-07,24.8799991607666,24.940000534057617,24.860000610351562,24.8799991607666,5564150
2018-06-08,24.940000534057617,24.940000534057617,24.8799991607666,24.920000076293945,4130700
2018-06-11,24.920000076293945,25.0,24.899999618530273,24.940000534057617,3522950
2018-06-12,24.8799991607666,24.959999084472656,24.84000015258789,24.860000610351562,5953900
2018-06-13,24.8799991607666,24.979999542236328,24.799999237060547,24.940000534057617,8259050
2018-06-14,25.020000457763672,25.100000381469727,24.979999542236328,25.0,5822000
2018-06-15,24.760000228881836,24.760000228881836,24.459999084472656,24.579999923706055,8826500
2018-06-18,24.579999923706055,24.600000381469727,24.5,24.520000457763672,4529700
2018-06-19,24.459999084472656,24.520000457763672,24.420000076293945,24.459999084472656,4923850
2018-06-20,24.459999084472656,24.479999542236328,24.34000015258789,24.360000610351562,4407900
2018-06-21,24.299999237060547,24.3799991607666,24.260000228881836,24.299999237060547,6213400
2018-06-22,24.360000610351562,24.3799991607666,24.31999969482422,24.360000610351562,3687600
2018-06-25,24.299999237060547,24.360000610351562,24.260000228881836,24.280000686645508,3790950
2018-06-26,24.18000030517578,24.219999313354492,24.1200008392334,24.139999389648438,5432650
2018-06-27,24.079999923706055,24.1200008392334,24.0,24.0,10120300
2018-06-28,24.040000915527344,24.040000915527344,23.899999618530273,23.940000534057617,6838950
2018-06-29,24.0,24.100000381469727,23.940000534057617,24.040000915527344,4931300
2018-07-02,23.959999084472656,23.959999084472656,23.780000686645508,23.799999237060547,9344550
2018-07-03,23.959999084472656,24.1200008392334,23.959999084472656,24.020000457763672,5456050
2018-07-05,24.079999923706055,24.18000030517578,24.059999465942383,24.100000381469727,4457850
2018-07-06,24.1200008392334,24.1200008392334,24.040000915527344,24.059999465942383,10642700
2018-07-09,24.239999771118164,24.260000228881836,24.1200008392334,24.1200008392334,5738200
2018-07-10,24.079999923706055,24.100000381469727,24.020000457763672,24.079999923706055,5843250
2018-07-11,24.0,24.020000457763672,23.799999237060547,23.799999237060547,5842050
2018-07-12,23.899999618530273,23.959999084472656,23.8799991607666,23.899999618530273,7196400
2018-07-13,23.81999969482422,23.860000610351562,23.780000686645508,23.799999237060547,6045150
2018-07-16,23.799999237060547,23.84000015258789,23.739999771118164,23.81999969482422,4033850
2018-07-17,23.639999389648438,23.68000030517578,23.520000457763672,23.540000915527344,5448500
2018-07-18,23.5,23.579999923706055,23.459999084472656,23.540000915527344,7856750
2018-07-19,23.299999237060547,23.579999923706055,23.299999237060547,23.459999084472656,7134050
2018-07-20,23.559999465942383,23.639999389648438,23.540000915527344,23.6200008392334,5074300
2018-07-23,23.540000915527344,23.559999465942383,23.440000534057617,23.5,5738100
2018-07-24,23.520000457763672,23.579999923706055,23.479999542236328,23.5,4509250
2018-07-25,23.639999389648438,23.65999984741211,23.540000915527344,23.639999389648438,4741750
2018-07-26,23.540000915527344,23.600000381469727,23.440000534057617,23.459999084472656,4391900
2018-07-27,23.459999084472656,23.540000915527344,23.440000534057617,23.459999084472656,4714200
2018-07-30,23.440000534057617,23.5,23.420000076293945,23.440000534057617,3339850
2018-07-31,23.3799991607666,23.579999923706055,23.360000610351562,23.479999542236328,6170750
2018-08-01,23.399999618530273,23.440000534057617,23.31999969482422,23.31999969482422,4459100
2018-08-02,23.31999969482422,23.34000015258789,23.18000030517578,23.18000030517578,4190150
2018-08-03,23.31999969482422,23.399999618530273,23.260000228881836,23.280000686645508,4592400
2018-08-06,23.200000762939453,23.239999771118164,23.15999984741211,23.15999984741211,5827850
2018-08-07,23.260000228881836,23.280000686645508,23.18000030517578,23.200000762939453,3681450
2018-08-08,23.260000228881836,23.299999237060547,23.18000030517578,23.260000228881836,5491600
2018-08-09,23.299999237060547,23.31999969482422,23.239999771118164,23.239999771118164,2443400
2018-08-10,23.260000228881836,23.34000015258789,23.219999313354492,23.219999313354492,6617300
2018-08-13,23.059999465942383,23.059999465942383,22.84000015258789,22.899999618530273,6042950
2018-08-14,22.940000534057617,23.0,22.860000610351562,22.920000076293945,5390750
2018-08-15,22.719999313354492,22.739999771118164,22.5,22.540000915527344,8177500
2018-08-16,22.559999465942383,22.65999984741211,22.5,22.520000457763672,5078450
2018-08-17,22.6200008392334,22.719999313354492,22.559999465942383,22.700000762939453,6630850
2018-08-20,22.760000228881836,22.84000015258789,22.719999313354492,22.81999969482422,5800150
2018-08-21,22.860000610351562,22.920000076293945,22.780000686645508,22.899999618530273,4497350
2018-08-22,22.979999542236328,23.0,22.899999618530273,22.940000534057617,4147350
2018-08-23,22.81999969482422,22.8799991607666,22.700000762939453,22.739999771118164,5920550
2018-08-24,22.959999084472656,23.18000030517578,22.940000534057617,23.1200008392334,5922600
2018-08-27,23.139999389648438,23.260000228881836,23.1200008392334,23.200000762939453,7415250
2018-08-28,23.260000228881836,23.280000686645508,23.0,23.040000915527344,7751950
2018-08-29,23.1200008392334,23.139999389648438,23.059999465942383,23.139999389648438,5361800
2018-08-30,23.079999923706055,23.100000381469727,22.940000534057617,23.020000457763672,6744150
2018-08-31,23.059999465942383,23.1200008392334,22.979999542236328,23.0,5830200
2018-09-04,22.860000610351562,22.920000076293945,22.799999237060547,22.899999618530273,13062250
2018-09-05,22.959999084472656,22.979999542236328,22.920000076293945,22.959999084472656,11179300
2018-09-06,23.079999923706055,23.139999389648438,22.940000534057617,23.020000457763672,7298850
2018-09-07,22.959999084472656,23.020000457763672,22.899999618530273,22.920000076293945,5150900
2018-09-10,22.959999084472656,22.979999542236328,22.899999618530273,22.920000076293945,5132350
2018-09-11,22.81999969482422,22.979999542236328,22.780000686645508,22.959999084472656,3629450
2018-09-12,22.920000076293945,23.18000030517578,22.899999618530273,23.1200008392334,7035750
2018-09-13,23.239999771118164,23.260000228881836,23.020000457763672,23.040000915527344,6076400
2018-09-14,23.040000915527344,23.079999923706055,22.8799991607666,22.920000076293945,7055050
2018-09-17,23.0,23.1200008392334,23.0,23.0,4289950
2018-09-18,23.040000915527344,23.079999923706055,22.940000534057617,22.979999542236328,7354400
2018-09-19,23.059999465942383,23.139999389648438,23.040000915527344,23.059999465942383,5028450
2018-09-20,23.139999389648438,23.18000030517578,23.059999465942383,23.139999389648438,5472050
2018-09-21,22.8799991607666,23.020000457763672,22.860000610351562,22.979999542236328,7995200
2018-09-24,23.040000915527344,23.100000381469727,22.979999542236328,22.979999542236328,3839200
2018-09-25,23.040000915527344,23.079999923706055,23.0,23.040000915527344,2701700
2018-09-26,22.920000076293945,23.020000457763672,22.81999969482422,22.899999618530273,6514750
2018-09-27,22.719999313354492,22.780000686645508,22.65999984741211,22.719999313354492,6414450
2018-09-28,22.739999771118164,22.899999618530273,22.700000762939453,22.860000610351562,3759750
2018-10-01,22.780000686645508,22.81999969482422,22.719999313354492,22.799999237060547,5066050
2018-10-02,23.040000915527344,23.18000030517578,23.020000457763672,23.059999465942383,5401400
2018-10-03,23.079999923706055,23.1200008392334,22.940000534057617,23.0,9399550
2018-10-04,23.079999923706055,23.139999389648438,22.959999084472656,22.979999542236328,6085650
2018-10-05,23.059999465942383,23.1200008392334,23.0,23.059999465942383,9478750
2018-10-08,22.760000228881836,22.799999237060547,22.68000030517578,22.780000686645508,7869700
2018-10-09,22.760000228881836,22.84000015258789,22.68000030517578,22.84000015258789,8308600
2018-10-10,22.780000686645508,22.899999618530273,22.739999771118164,22.8799991607666,7932100
2018-10-11,23.15999984741211,23.520000457763672,23.1200008392334,23.440000534057617,12933900
2018-10-12,23.420000076293945,23.459999084472656,23.31999969482422,23.360000610351562,6850400
2018-10-15,23.540000915527344,23.6200008392334,23.479999542236328,23.5,11034650
2018-10-16,23.6200008392334,23.639999389648438,23.479999542236328,23.5,7892300
2018-10-17,23.479999542236328,23.579999923706055,23.440000534057617,23.440000534057617,6958950
2018-10-18,23.459999084472656,23.600000381469727,23.420000076293945,23.5,6126200
2018-10-19,23.559999465942383,23.559999465942383,23.5,23.5,5072900
2018-10-22,23.420000076293945,23.459999084472656,23.399999618530273,23.440000534057617,4093250
2018-10-23,23.739999771118164,23.760000228881836,23.579999923706055,23.579999923706055,8809000
2018-10-24,23.600000381469727,23.639999389648438,23.520000457763672,23.6200008392334,8209150
2018-10-25,23.639999389648438,23.65999984741211,23.540000915527344,23.600000381469727,7411750
2018-10-26,23.68000030517578,23.84000015258789,23.6200008392334,23.639999389648438,11127200
2018-10-29,23.579999923706055,23.6200008392334,23.479999542236328,23.559999465942383,8211400
2018-10-30,23.459999084472656,23.520000457763672,23.420000076293945,23.459999084472656,6053300
2018-10-31,23.299999237060547,23.34000015258789,23.219999313354492,23.34000015258789,5691300
2018-11-01,23.559999465942383,23.719999313354492,23.540000915527344,23.639999389648438,10838200
2018-11-02,23.6200008392334,23.700000762939453,23.579999923706055,23.639999389648438,8171600
2018-11-05,23.579999923706055,23.639999389648438,23.559999465942383,23.600000381469727,5255750
2018-11-06,23.600000381469727,23.6200008392334,23.459999084472656,23.5,6317750
2018-11-07,23.559999465942383,23.579999923706055,23.479999542236328,23.5,4770400
2018-11-08,23.459999084472656,23.520000457763672,23.399999618530273,23.440000534057617,5264350
2018-11-09,23.200000762939453,23.260000228881836,23.1200008392334,23.200000762939453,8441700
2018-11-12,23.100000381469727,23.1200008392334,23.020000457763672,23.020000457763672,6364200
2018-11-13,23.059999465942383,23.100000381469727,22.979999542236328,23.020000457763672,6866450
2018-11-14,23.020000457763672,23.31999969482422,22.979999542236328,23.219999313354492,7254400
2018-11-15,23.260000228881836,23.299999237060547,23.219999313354492,23.239999771118164,6085650
2018-11-16,23.459999084472656,23.479999542236328,23.3799991607666,23.399999618530273,4725200
2018-11-19,23.420000076293945,23.5,23.3799991607666,23.459999084472656,4832000
2018-11-20,23.5,23.5,23.3799991607666,23.440000534057617,7477400
2018-11-21,23.479999542236328,23.579999923706055,23.479999542236328,23.5,4332550
2018-11-23,23.459999084472656,23.5,23.420000076293945,23.440000534057617,2749300
2018-11-26,23.459999084472656,23.479999542236328,23.420000076293945,23.440000534057617,4352400
2018-11-27,23.399999618530273,23.440000534057617,23.219999313354492,23.280000686645508,5133850
2018-11-28,23.260000228881836,23.520000457763672,23.219999313354492,23.399999618530273,7707300
2018-11-29,23.479999542236328,23.559999465942383,23.420000076293945,23.459999084472656,5969850
2018-11-30,23.399999618530273,23.440000534057617,23.31999969482422,23.420000076293945,5438300
2018-12-03,23.6200008392334,23.68000030517578,23.559999465942383,23.579999923706055,8700250
2018-12-04,23.780000686645508,23.799999237060547,23.700000762939453,23.739999771118164,6714850
2018-12-06,23.799999237060547,23.860000610351562,23.68000030517578,23.719999313354492,6582700
2018-12-07,23.81999969482422,23.959999084472656,23.81999969482422,23.920000076293945,5381850
2018-12-10,23.860000610351562,23.899999618530273,23.799999237060547,23.84000015258789,6647700
2018-12-11,23.84000015258789,23.899999618530273,23.780000686645508,23.81999969482422,5113400
2018-12-12,23.860000610351562,23.920000076293945,23.84000015258789,23.8799991607666,4918600
2018-12-13,23.799999237060547,23.84000015258789,23.760000228881836,23.84000015258789,5803050
2018-12-14,23.65999984741211,23.780000686645508,23.639999389648438,23.739999771118164,6489550
2018-12-17,23.780000686645508,23.920000076293945,23.760000228881836,23.8799991607666,6464000
2018-12-18,23.899999618530273,23.959999084472656,23.8799991607666,23.920000076293945,6260950
2018-12-19,23.979999542236328,24.1200008392334,23.799999237060547,23.81999969482422,7679350
2018-12-20,24.18000030517578,24.280000686645508,24.059999465942383,24.18000030517578,15420400
2018-12-21,24.18000030517578,24.18000030517578,24.020000457763672,24.059999465942383,9433100
2018-12-24,24.239999771118164,24.360000610351562,24.219999313354492,24.299999237060547,6625700
2018-12-26,24.440000534057617,24.520000457763672,24.239999771118164,24.280000686645508,9310250
2018-12-27,24.459999084472656,24.520000457763672,24.34000015258789,24.420000076293945,8588500
2018-12-28,24.5,24.559999465942383,24.459999084472656,24.540000915527344,6015200
2018-12-31,24.540000915527344,24.579999923706055,24.5,24.579999923706055,6052450
2019-01-02,24.600000381469727,24.68000030517578,24.5,24.600000381469727,12776450
2019-01-03,24.700000762939453,24.81999969482422,24.68000030517578,24.81999969482422,14455750
2019-01-04,24.600000381469727,24.65999984741211,24.459999084472656,24.639999389648438,14844250
2019-01-07,24.780000686645508,24.780000686645508,24.639999389648438,24.700000762939453,7559100
2019-01-08,24.559999465942383,24.65999984741211,24.540000915527344,24.639999389648438,7574400
2019-01-09,24.6200008392334,24.799999237060547,24.600000381469727,24.780000686645508,4953000
2019-01-10,24.719999313354492,24.760000228881836,24.639999389648438,24.639999389648438,5409750
2019-01-11,24.700000762939453,24.739999771118164,24.65999984741211,24.68000030517578,4536900
2019-01-14,24.780000686645508,24.780000686645508,24.700000762939453,24.739999771118164,3691600
2019-01-15,24.780000686645508,24.81999969482422,24.639999389648438,24.700000762939453,6946950
2019-01-16,24.739999771118164,24.81999969482422,24.719999313354492,24.780000686645508,4900250
2019-01-17,24.739999771118164,24.780000686645508,24.700000762939453,24.760000228881836,4706400
2019-01-18,24.579999923706055,24.639999389648438,24.540000915527344,24.540000915527344,6900150
2019-01-22,24.559999465942383,24.639999389648438,24.5,24.600000381469727,6436200
2019-01-23,24.520000457763672,24.639999389648438,24.5,24.579999923706055,10005000
2019-01-24,24.540000915527344,24.600000381469727,24.5,24.520000457763672,12778800
2019-01-25,24.719999313354492,24.920000076293945,24.719999313354492,24.899999618530273,7368700
2019-01-28,24.899999618530273,25.0,24.8799991607666,24.959999084472656,5536000
2019-01-29,25.079999923706055,25.139999389648438,25.020000457763672,25.139999389648438,11817950
2019-01-30,25.1200008392334,25.360000610351562,25.079999923706055,25.260000228881836,6653350
2019-01-31,25.3799991607666,25.3799991607666,25.260000228881836,25.280000686645508,7894800
2019-02-01,25.299999237060547,25.360000610351562,25.200000762939453,25.239999771118164,16128000
2019-02-04,25.139999389648438,25.200000762939453,25.100000381469727,25.1200008392334,6915800
2019-02-05,25.200000762939453,25.219999313354492,25.139999389648438,25.18000030517578,5698250
2019-02-06,25.18000030517578,25.18000030517578,25.020000457763672,25.020000457763672,5877500
2019-02-07,25.100000381469727,25.139999389648438,25.020000457763672,25.100000381469727,5073300
2019-02-08,25.15999984741211,25.219999313354492,25.139999389648438,25.18000030517578,4497550
2019-02-11,24.979999542236328,25.100000381469727,24.979999542236328,25.059999465942383,13084450
2019-02-12,25.139999389648438,25.15999984741211,25.059999465942383,25.1200008392334,3733500
2019-02-13,25.1200008392334,25.260000228881836,25.0,25.020000457763672,5667850
2019-02-14,25.1200008392334,25.18000030517578,25.040000915527344,25.15999984741211,5786550
2019-02-15,25.260000228881836,25.34000015258789,25.18000030517578,25.31999969482422,4073150
2019-02-19,25.520000457763672,25.700000762939453,25.520000457763672,25.68000030517578,6201300
2019-02-20,25.739999771118164,25.799999237060547,25.600000381469727,25.65999984741211,11708300
2019-02-21,25.559999465942383,25.600000381469727,25.34000015258789,25.34000015258789,6631000
2019-02-22,25.440000534057617,25.540000915527344,25.420000076293945,25.459999084472656,6081800
2019-02-25,25.5,25.540000915527344,25.3799991607666,25.440000534057617,6008600
2019-02-26,25.399999618530273,25.479999542236328,25.360000610351562,25.459999084472656,4565450
2019-02-27,25.3799991607666,25.399999618530273,25.219999313354492,25.299999237060547,5501450
2019-02-28,25.280000686645508,25.299999237060547,25.139999389648438,25.15999984741211,6788000
2019-03-01,25.040000915527344,25.139999389648438,24.700000762939453,24.719999313354492,14887750
2019-03-04,24.639999389648438,24.700000762939453,24.559999465942383,24.65999984741211,7072200
2019-03-05,24.600000381469727,24.68000030517578,24.540000915527344,24.68000030517578,7662150
2019-03-06,24.6200008392334,24.65999984741211,24.579999923706055,24.639999389648438,5261400
2019-03-07,24.579999923706055,24.68000030517578,24.559999465942383,24.6200008392334,7998900
2019-03-08,24.8799991607666,24.920000076293945,24.799999237060547,24.899999618530273,9244100
2019-03-11,24.81999969482422,24.84000015258789,24.719999313354492,24.780000686645508,5176750
2019-03-12,24.84000015258789,24.940000534057617,24.81999969482422,24.940000534057617,4517300
2019-03-13,25.059999465942383,25.1200008392334,25.020000457763672,25.1200008392334,4895850
2019-03-14,24.799999237060547,24.84000015258789,24.760000228881836,24.81999969482422,5583500
2019-03-15,24.940000534057617,25.020000457763672,24.899999618530273,24.920000076293945,8095300
2019-03-18,25.0,25.020000457763672,24.920000076293945,24.959999084472656,4235750
2019-03-19,25.100000381469727,25.100000381469727,25.0,25.020000457763672,6322100
2019-03-20,25.059999465942383,25.219999313354492,24.8799991607666,25.18000030517578,7778450
2019-03-21,25.219999313354492,25.219999313354492,24.959999084472656,25.079999923706055,3919750
2019-03-22,25.139999389648438,25.18000030517578,25.079999923706055,25.139999389648438,6488200
2019-03-25,25.260000228881836,25.3799991607666,25.239999771118164,25.34000015258789,5116250
2019-03-26,25.260000228881836,25.260000228881836,25.139999389648438,25.219999313354492,6634750
2019-03-27,25.200000762939453,25.219999313354492,25.059999465942383,25.079999923706055,6919200
2019-03-28,24.799999237060547,24.81999969482422,24.68000030517578,24.719999313354492,7862450
2019-03-29,24.860000610351562,24.8799991607666,24.739999771118164,24.760000228881836,7075800
2019-04-01,24.81999969482422,24.81999969482422,24.639999389648438,24.639999389648438,8068900
2019-04-02,24.68000030517578,24.739999771118164,24.65999984741211,24.739999771118164,9874950
2019-04-03,24.68000030517578,24.739999771118164,24.68000030517578,24.700000762939453,8740400
2019-04-04,24.579999923706055,24.799999237060547,24.520000457763672,24.760000228881836,8601600
2019-04-05,24.719999313354492,24.760000228881836,24.65999984741211,24.739999771118164,6047300
2019-04-08,24.940000534057617,24.959999084472656,24.81999969482422,24.860000610351562,3647050
2019-04-09,24.979999542236328,25.020000457763672,24.959999084472656,24.959999084472656,5322050
2019-04-10,24.979999542236328,25.100000381469727,24.979999542236328,25.040000915527344,6343500
2019-04-11,24.84000015258789,24.899999618530273,24.700000762939453,24.739999771118164,6466350
2019-04-12,24.739999771118164,24.799999237060547,24.700000762939453,24.700000762939453,3750800
2019-04-15,24.579999923706055,24.700000762939453,24.559999465942383,24.65999984741211,5583350
2019-04-16,24.420000076293945,24.459999084472656,24.3799991607666,24.459999084472656,10811200
2019-04-17,24.420000076293945,24.440000534057617,24.3799991607666,24.420000076293945,16574500
2019-04-18,24.399999618530273,24.459999084472656,24.360000610351562,24.440000534057617,6246550
2019-04-22,24.420000076293945,24.440000534057617,24.3799991607666,24.420000076293945,3344450
2019-04-23,24.280000686645508,24.3799991607666,24.239999771118164,24.360000610351562,3936350
2019-04-24,24.360000610351562,24.479999542236328,24.34000015258789,24.440000534057617,7614200
2019-04-25,24.479999542236328,24.559999465942383,24.440000534057617,24.459999084472656,4587300
2019-04-26,24.600000381469727,24.68000030517578,24.579999923706055,24.600000381469727,3913100
2019-04-29,24.520000457763672,24.540000915527344,24.459999084472656,24.5,4074000
2019-04-30,24.520000457763672,24.6200008392334,24.520000457763672,24.579999923706055,5098300
2019-05-01,24.559999465942383,24.65999984741211,24.360000610351562,24.420000076293945,16327050
2019-05-02,24.280000686645508,24.360000610351562,24.239999771118164,24.34000015258789,6405450
2019-05-03,24.440000534057617,24.559999465942383,24.420000076293945,24.459999084472656,10347100
2019-05-06,24.479999542236328,24.559999465942383,24.440000534057617,24.5,6065800
2019-05-07,24.540000915527344,24.6200008392334,24.520000457763672,24.579999923706055,9520400
2019-05-08,24.65999984741211,24.65999984741211,24.479999542236328,24.520000457763672,10521950
2019-05-09,24.520000457763672,24.65999984741211,24.5,24.600000381469727,8526250
2019-05-10,24.6200008392334,24.700000762939453,24.600000381469727,24.639999389648438,8693150
2019-05-13,24.860000610351562,24.920000076293945,24.799999237060547,24.8799991607666,8982550
2019-05-14,24.8799991607666,24.8799991607666,24.760000228881836,24.84000015258789,5107850
2019-05-15,24.8799991607666,24.899999618530273,24.780000686645508,24.799999237060547,6594850
2019-05-16,24.760000228881836,24.760000228881836,24.579999923706055,24.639999389648438,4960400
2019-05-17,24.559999465942383,24.559999465942383,24.399999618530273,24.440000534057617,6074600
2019-05-20,24.440000534057617,24.5,24.420000076293945,24.440000534057617,4217900
2019-05-21,24.34000015258789,24.399999618530273,24.299999237060547,24.3799991607666,5545050
2019-05-22,24.399999618530273,24.440000534057617,24.360000610351562,24.3799991607666,4063300
2019-05-23,24.5,24.639999389648438,24.479999542236328,24.559999465942383,6957050
2019-05-24,24.559999465942383,24.600000381469727,24.520000457763672,24.579999923706055,3603500
2019-05-28,24.5,24.520000457763672,24.420000076293945,24.479999542236328,4637900
2019-05-29,24.540000915527344,24.600000381469727,24.479999542236328,24.5,6650150
2019-05-30,24.520000457763672,24.68000030517578,24.5,24.65999984741211,5567700
2019-05-31,24.860000610351562,25.020000457763672,24.799999237060547,25.020000457763672,9095500
2019-06-03,25.18000030517578,25.420000076293945,25.1200008392334,25.360000610351562,9939400
2019-06-04,25.34000015258789,25.440000534057617,25.260000228881836,25.399999618530273,7908400
2019-06-05,25.600000381469727,25.639999389648438,25.399999618530273,25.459999084472656,14939750
2019-06-06,25.540000915527344,25.65999984741211,25.520000457763672,25.520000457763672,5606950
2019-06-07,25.719999313354492,25.81999969482422,25.6200008392334,25.65999984741211,8377350
2019-06-10,25.440000534057617,25.459999084472656,25.360000610351562,25.440000534057617,3019550
2019-06-11,25.360000610351562,25.440000534057617,25.31999969482422,25.3799991607666,4547450
2019-06-12,25.459999084472656,25.600000381469727,25.459999084472656,25.520000457763672,7717500
2019-06-13,25.559999465942383,25.719999313354492,25.540000915527344,25.65999984741211,10985700
2019-06-14,25.799999237060547,25.899999618530273,25.600000381469727,25.65999984741211,11107050
2019-06-17,25.700000762939453,25.719999313354492,25.579999923706055,25.639999389648438,6176350
2019-06-18,25.860000610351562,25.920000076293945,25.639999389648438,25.760000228881836,11959850
2019-06-19,25.719999313354492,25.959999084472656,25.700000762939453,25.940000534057617,12792100
2019-06-20,26.440000534057617,26.68000030517578,26.399999618530273,26.579999923706055,12525550
2019-06-21,26.739999771118164,26.81999969482422,26.579999923706055,26.780000686645508,8682750
2019-06-24,26.940000534057617,27.18000030517578,26.8799991607666,27.18000030517578,11448950
2019-06-25,27.3799991607666,27.5,27.020000457763672,27.239999771118164,28642300
2019-06-26,27.0,27.100000381469727,26.860000610351562,26.959999084472656,8570400
2019-06-27,26.860000610351562,26.979999542236328,26.81999969482422,26.959999084472656,8532400
2019-06-28,27.0,27.059999465942383,26.899999618530273,27.0,4490500
2019-07-01,26.700000762939453,26.719999313354492,26.479999542236328,26.5,12051450
2019-07-02,26.639999389648438,27.100000381469727,26.600000381469727,27.059999465942383,11961900
2019-07-03,27.100000381469727,27.200000762939453,27.020000457763672,27.1200008392334,10464350
2019-07-05,26.65999984741211,26.84000015258789,26.540000915527344,26.799999237060547,11607450
2019-07-08,26.81999969482422,26.860000610351562,26.639999389648438,26.639999389648438,11112100
2019-07-09,26.68000030517578,26.799999237060547,26.600000381469727,26.719999313354492,8298650
2019-07-10,26.959999084472656,27.15999984741211,26.860000610351562,27.139999389648438,11648800
2019-07-11,27.100000381469727,27.1200008392334,26.860000610351562,26.920000076293945,11606600
2019-07-12,26.959999084472656,27.1200008392334,26.899999618530273,27.079999923706055,8476800
2019-07-15,27.020000457763672,27.079999923706055,26.940000534057617,27.079999923706055,5652250
2019-07-16,27.020000457763672,27.059999465942383,26.799999237060547,26.860000610351562,7299050
2019-07-17,26.959999084472656,27.299999237060547,26.959999084472656,27.280000686645508,7763700
2019-07-18,27.15999984741211,27.719999313354492,27.100000381469727,27.65999984741211,14460550
2019-07-19,27.479999542236328,27.600000381469727,27.18000030517578,27.299999237060547,13978300
2019-07-22,27.299999237060547,27.360000610351562,27.239999771118164,27.260000228881836,6796200
2019-07-23,27.280000686645508,27.3799991607666,27.100000381469727,27.1200008392334,8126050
2019-07-24,27.31999969482422,27.360000610351562,27.18000030517578,27.239999771118164,6428000
2019-07-25,27.239999771118164,27.239999771118164,27.0,27.059999465942383,9353900
2019-07-26,27.239999771118164,27.239999771118164,27.100000381469727,27.100000381469727,6651900
2019-07-29,27.219999313354492,27.34000015258789,27.079999923706055,27.280000686645508,17288150
2019-07-30,27.360000610351562,27.440000534057617,27.260000228881836,27.3799991607666,6887650
2019-07-31,27.399999618530273,27.479999542236328,26.979999542236328,27.040000915527344,14763150
2019-08-01,26.860000610351562,27.68000030517578,26.84000015258789,27.65999984741211,15850750
2019-08-02,27.479999542236328,27.719999313354492,27.459999084472656,27.579999923706055,11954400
2019-08-05,27.979999542236328,28.139999389648438,27.799999237060547,27.959999084472656,17616800
2019-08-06,28.059999465942383,28.200000762939453,28.0,28.200000762939453,12304200
2019-08-07,28.65999984741211,28.899999618530273,28.579999923706055,28.600000381469727,19868250
2019-08-08,28.600000381469727,28.8799991607666,28.559999465942383,28.780000686645508,14350000
2019-08-09,28.68000030517578,28.81999969482422,28.600000381469727,28.65999984741211,12311400
2019-08-12,28.760000228881836,29.100000381469727,28.739999771118164,28.920000076293945,14431600
2019-08-13,29.059999465942383,29.079999923706055,28.299999237060547,28.760000228881836,23409350
2019-08-14,29.0,29.15999984741211,28.81999969482422,28.959999084472656,16692250
2019-08-15,29.020000457763672,29.219999313354492,28.940000534057617,29.15999984741211,14433850
2019-08-16,28.979999542236328,29.040000915527344,28.780000686645508,28.979999542236328,9699350
2019-08-19,28.68000030517578,28.780000686645508,28.579999923706055,28.639999389648438,7354950
2019-08-20,28.780000686645508,28.860000610351562,28.700000762939453,28.84000015258789,11368500
2019-08-21,28.739999771118164,28.84000015258789,28.700000762939453,28.719999313354492,8359100
2019-08-22,28.68000030517578,28.780000686645508,28.639999389648438,28.68000030517578,7513700
2019-08-23,28.780000686645508,29.280000686645508,28.739999771118164,29.239999771118164,12884950
2019-08-26,29.299999237060547,29.420000076293945,29.200000762939453,29.260000228881836,9588100
2019-08-27,29.299999237060547,29.559999465942383,29.280000686645508,29.520000457763672,10358450
2019-08-28,29.5,29.559999465942383,29.34000015258789,29.459999084472656,15349050
2019-08-29,29.520000457763672,29.520000457763672,29.079999923706055,29.239999771118164,13812150
2019-08-30,29.200000762939453,29.34000015258789,29.020000457763672,29.1200008392334,10829050
2019-09-03,29.420000076293945,29.65999984741211,29.360000610351562,29.579999923706055,21020150
2019-09-04,29.540000915527344,29.799999237060547,29.520000457763672,29.760000228881836,20538050
2019-09-05,29.440000534057617,29.440000534057617,28.799999237060547,29.059999465942383,20058050
2019-09-06,29.139999389648438,29.239999771118164,28.780000686645508,28.81999969482422,15551400
2019-09-09,28.8799991607666,28.920000076293945,28.639999389648438,28.68000030517578,9272450
2019-09-10,28.65999984741211,28.719999313354492,28.440000534057617,28.440000534057617,12148850
2019-09-11,28.459999084472656,28.68000030517578,28.459999084472656,28.6200008392334,9149950
2019-09-12,28.959999084472656,29.040000915527344,28.639999389648438,28.65999984741211,15671150
2019-09-13,28.760000228881836,28.81999969482422,28.420000076293945,28.440000534057617,11184800
2019-09-16,28.739999771118164,28.81999969482422,28.600000381469727,28.68000030517578,9364800
2019-09-17,28.780000686645508,28.84000015258789,28.65999984741211,28.719999313354492,8036200
2019-09-18,28.799999237060547,28.920000076293945,28.360000610351562,28.540000915527344,16190300
2019-09-19,28.739999771118164,28.760000228881836,28.6200008392334,28.68000030517578,5551800
2019-09-20,28.739999771118164,29.020000457763672,28.700000762939453,29.020000457763672,8688750
2019-09-23,29.040000915527344,29.219999313354492,29.020000457763672,29.18000030517578,8120600
2019-09-24,29.059999465942383,29.3799991607666,29.0,29.31999969482422,13104650
2019-09-25,29.239999771118164,29.280000686645508,28.700000762939453,28.780000686645508,15540900
2019-09-26,28.84000015258789,28.940000534057617,28.719999313354492,28.780000686645508,13550950
2019-09-27,28.479999542236328,28.760000228881836,28.440000534057617,28.639999389648438,15410150
2019-09-30,28.3799991607666,28.459999084472656,28.0,28.200000762939453,8840950
2019-10-01,28.020000457763672,28.459999084472656,27.959999084472656,28.34000015258789,13539250
2019-10-02,28.579999923706055,28.799999237060547,28.5,28.68000030517578,12940100
2019-10-03,28.68000030517578,29.079999923706055,28.68000030517578,28.81999969482422,15455150
2019-10-04,28.719999313354492,28.8799991607666,28.65999984741211,28.81999969482422,13178950
2019-10-07,28.65999984741211,28.780000686645508,28.459999084472656,28.559999465942383,11403900
2019-10-08,28.84000015258789,28.8799991607666,28.639999389648438,28.81999969482422,20742350
2019-10-09,28.860000610351562,28.940000534057617,28.739999771118164,28.84000015258789,8660200
2019-10-10,28.739999771118164,28.739999771118164,28.520000457763672,28.579999923706055,9252850
2019-10-11,28.399999618530273,28.440000534057617,28.200000762939453,28.420000076293945,15835400
2019-10-14,28.520000457763672,28.579999923706055,28.479999542236328,28.520000457763672,3216650
2019-10-15,28.459999084472656,28.479999542236328,28.260000228881836,28.360000610351562,8875000
2019-10-16,28.459999084472656,28.520000457763672,28.34000015258789,28.5,6483600
2019-10-17,28.5,28.639999389648438,28.5,28.540000915527344,5100950
2019-10-18,28.520000457763672,28.559999465942383,28.479999542236328,28.5,3951450
2019-10-21,28.540000915527344,28.579999923706055,28.34000015258789,28.360000610351562,3794800
2019-10-22,28.440000534057617,28.479999542236328,28.360000610351562,28.459999084472656,3648900
2019-10-23,28.520000457763672,28.6200008392334,28.520000457763672,28.540000915527344,5371050
2019-10-24,28.6200008392334,28.760000228881836,28.600000381469727,28.739999771118164,6394400
2019-10-25,29.0,29.0,28.700000762939453,28.799999237060547,8111550
2019-10-28,28.68000030517578,28.68000030517578,28.5,28.540000915527344,6869950
2019-10-29,28.420000076293945,28.540000915527344,28.3799991607666,28.440000534057617,6892950
2019-10-30,28.520000457763672,28.639999389648438,28.31999969482422,28.639999389648438,9662150
2019-10-31,28.81999969482422,28.959999084472656,28.799999237060547,28.920000076293945,8652700
2019-11-01,28.8799991607666,29.0,28.81999969482422,28.920000076293945,8842200
2019-11-04,28.8799991607666,28.920000076293945,28.760000228881836,28.860000610351562,8004650
2019-11-05,28.559999465942383,28.600000381469727,28.280000686645508,28.3799991607666,10268050
2019-11-06,28.440000534057617,28.579999923706055,28.399999618530273,28.520000457763672,7631750
2019-11-07,28.420000076293945,28.459999084472656,27.940000534057617,28.059999465942383,12780550
2019-11-08,27.940000534057617,28.079999923706055,27.8799991607666,27.899999618530273,7483450
2019-11-11,27.920000076293945,27.979999542236328,27.68000030517578,27.799999237060547,7772050
2019-11-12,27.81999969482422,27.920000076293945,27.639999389648438,27.899999618530273,8859050
2019-11-13,27.979999542236328,28.059999465942383,27.920000076293945,28.0,8853850
2019-11-14,28.100000381469727,28.200000762939453,28.0,28.1200008392334,5942450
2019-11-15,28.020000457763672,28.100000381469727,28.0,28.059999465942383,4568650
2019-11-18,28.100000381469727,28.18000030517578,28.059999465942383,28.15999984741211,5683250
2019-11-19,28.020000457763672,28.200000762939453,28.020000457763672,28.15999984741211,4444500
2019-11-20,28.1200008392334,28.219999313354492,28.020000457763672,28.15999984741211,9433550
2019-11-21,28.100000381469727,28.1200008392334,27.959999084472656,28.0,6772750
2019-11-22,28.079999923706055,28.100000381469727,27.940000534057617,27.959999084472656,6842200
2019-11-25,27.8799991607666,27.920000076293945,27.799999237060547,27.81999969482422,5670450
2019-11-26,27.799999237060547,27.979999542236328,27.719999313354492,27.959999084472656,5279050
2019-11-27,27.81999969482422,27.860000610351562,27.760000228881836,27.81999969482422,4745150
2019-11-29,27.81999969482422,28.040000915527344,27.799999237060547,27.959999084472656,4400300
2019-12-02,27.860000610351562,28.020000457763672,27.860000610351562,27.959999084472656,12990550
2019-12-03,28.239999771118164,28.34000015258789,28.200000762939453,28.239999771118164,8736100
2019-12-04,28.260000228881836,28.260000228881836,28.1200008392334,28.18000030517578,14236550
2019-12-05,28.18000030517578,28.299999237060547,28.15999984741211,28.219999313354492,7489750
2019-12-06,27.979999542236328,27.979999542236328,27.8799991607666,27.920000076293945,10973750
2019-12-09,27.979999542236328,27.979999542236328,27.899999618530273,27.940000534057617,4782050
2019-12-10,28.059999465942383,28.079999923706055,27.959999084472656,28.0,4232250
2019-12-11,28.059999465942383,28.280000686645508,28.040000915527344,28.219999313354492,7160050
2019-12-12,28.3799991607666,28.399999618530273,28.0,28.100000381469727,11945450
2019-12-13,28.1200008392334,28.260000228881836,28.020000457763672,28.239999771118164,6925300
2019-12-16,28.239999771118164,28.299999237060547,28.18000030517578,28.239999771118164,4776000
2019-12-17,28.219999313354492,28.260000228881836,28.18000030517578,28.200000762939453,11989600
2019-12-18,28.18000030517578,28.260000228881836,28.15999984741211,28.200000762939453,7531150
2019-12-19,28.200000762939453,28.31999969482422,28.200000762939453,28.260000228881836,6139450
2019-12-20,28.280000686645508,28.299999237060547,28.200000762939453,28.239999771118164,3114850
2019-12-23,28.31999969482422,28.420000076293945,28.31999969482422,28.399999618530273,3849800
2019-12-24,28.5,28.68000030517578,28.5,28.65999984741211,2714500
2019-12-26,28.81999969482422,28.920000076293945,28.799999237060547,28.899999618530273,3568150
2019-12-27,28.8799991607666,28.979999542236328,28.860000610351562,28.8799991607666,3541550
2019-12-30,28.940000534057617,28.979999542236328,28.920000076293945,28.979999542236328,6632550
2019-12-31,29.100000381469727,29.15999984741211,28.979999542236328,29.0,7148950
2020-01-02,29.200000762939453,29.280000686645508,29.1200008392334,29.219999313354492,18539150
2020-01-03,29.600000381469727,29.700000762939453,29.520000457763672,29.6200008392334,9172600
2020-01-06,30.139999389648438,30.139999389648438,29.81999969482422,29.920000076293945,15387150
2020-01-07,29.959999084472656,30.079999923706055,29.940000534057617,30.040000915527344,10537000
2020-01-08,30.15999984741211,30.18000030517578,29.65999984741211,29.81999969482422,17847550
2020-01-09,29.639999389648438,29.719999313354492,29.520000457763672,29.639999389648438,8057750
2020-01-10,29.700000762939453,29.84000015258789,29.65999984741211,29.84000015258789,8781150
2020-01-13,29.700000762939453,29.719999313354492,29.579999923706055,29.600000381469727,5791900
2020-01-14,29.5,29.600000381469727,29.459999084472656,29.559999465942383,8079900
2020-01-15,29.700000762939453,29.780000686645508,29.600000381469727,29.760000228881836,8530200
2020-01-16,29.700000762939453,29.739999771118164,29.579999923706055,29.700000762939453,7726750
2020-01-17,29.760000228881836,29.84000015258789,29.700000762939453,29.780000686645508,5195600
2020-01-21,29.600000381469727,29.81999969482422,29.540000915527344,29.799999237060547,8173200
2020-01-22,29.780000686645508,29.799999237060547,29.719999313354492,29.799999237060547,7501550
2020-01-23,29.780000686645508,29.979999542236328,29.760000228881836,29.8799991607666,8426200
2020-01-24,29.81999969482422,30.1200008392334,29.81999969482422,30.040000915527344,10429000
2020-01-27,30.299999237060547,30.31999969482422,30.139999389648438,30.260000228881836,7526050
2020-01-28,30.1200008392334,30.15999984741211,29.940000534057617,29.979999542236328,7759000
2020-01-29,30.0,30.15999984741211,29.959999084472656,30.1200008392334,10552750
2020-01-30,30.200000762939453,30.31999969482422,30.040000915527344,30.139999389648438,13551750
2020-01-31,30.219999313354492,30.3799991607666,30.200000762939453,30.34000015258789,14083750
2020-02-03,30.15999984741211,30.34000015258789,30.0,30.1200008392334,11003200
2020-02-04,29.84000015258789,29.860000610351562,29.600000381469727,29.719999313354492,10884550
2020-02-05,29.700000762939453,29.799999237060547,29.68000030517578,29.760000228881836,8934550
2020-02-06,29.8799991607666,29.979999542236328,29.84000015258789,29.940000534057617,7569850
2020-02-07,30.020000457763672,30.079999923706055,29.920000076293945,30.0,7035800
2020-02-10,30.100000381469727,30.139999389648438,30.040000915527344,30.059999465942383,6318800
2020-02-11,30.059999465942383,30.079999923706055,29.860000610351562,29.959999084472656,8962200
2020-02-12,29.940000534057617,30.020000457763672,29.8799991607666,29.940000534057617,6644850
2020-02-13,30.100000381469727,30.18000030517578,30.040000915527344,30.139999389648438,11036150
2020-02-14,30.200000762939453,30.280000686645508,30.18000030517578,30.260000228881836,5490800
2020-02-18,30.440000534057617,30.68000030517578,30.34000015258789,30.639999389648438,9514350
2020-02-19,30.65999984741211,30.81999969482422,30.6200008392334,30.81999969482422,10509800
2020-02-20,30.860000610351562,31.040000915527344,30.84000015258789,30.959999084472656,8151750
2020-02-21,31.360000610351562,31.520000457763672,31.299999237060547,31.420000076293945,12641400
2020-02-24,32.13999938964844,32.18000030517578,31.540000915527344,31.700000762939453,24425200
2020-02-25,31.5,31.700000762939453,31.040000915527344,31.1200008392334,26278400
2020-02-26,31.239999771118164,31.540000915527344,31.040000915527344,31.260000228881836,20814000
2020-02-27,31.579999923706055,31.739999771118164,31.239999771118164,31.239999771118164,22709650
2020-02-28,31.020000457763672,31.020000457763672,29.860000610351562,30.139999389648438,31490500
2020-03-02,30.440000534057617,30.600000381469727,30.260000228881836,30.299999237060547,17719450
2020-03-03,30.639999389648438,31.520000457763672,30.600000381469727,31.239999771118164,27915000
2020-03-04,31.360000610351562,31.479999542236328,31.200000762939453,31.31999969482422,14770500
2020-03-05,31.65999984741211,32.0,31.6200008392334,31.979999542236328,14313200
2020-03-06,32.15999984741211,32.34000015258789,31.3799991607666,32.0,17822850
2020-03-09,32.18000030517578,32.29999923706055,31.760000228881836,32.08000183105469,19309750
2020-03-10,31.739999771118164,31.760000228881836,31.360000610351562,31.360000610351562,18333500
2020-03-11,31.760000228881836,31.780000686645508,31.200000762939453,31.239999771118164,21028700
2020-03-12,30.799999237060547,30.799999237060547,29.799999237060547,29.979999542236328,38685900
2020-03-13,30.31999969482422,30.3799991607666,28.739999771118164,29.100000381469727,33356350
2020-03-16,27.920000076293945,29.020000457763672,27.600000381469727,28.799999237060547,29196600
2020-03-17,28.479999542236328,29.68000030517578,28.420000076293945,29.200000762939453,28226400
2020-03-18,28.780000686645508,29.020000457763672,28.1200008392334,28.520000457763672,34539850
2020-03-19,28.219999313354492,28.520000457763672,28.0,28.059999465942383,22607400
2020-03-20,28.559999465942383,28.65999984741211,28.260000228881836,28.459999084472656,14761300
2020-03-23,28.979999542236328,29.84000015258789,28.8799991607666,29.700000762939453,17884250
2020-03-24,31.079999923706055,31.479999542236328,30.84000015258789,31.040000915527344,20031350
2020-03-25,30.920000076293945,30.979999542236328,30.65999984741211,30.700000762939453,19429550
2020-03-26,31.139999389648438,31.420000076293945,30.8799991607666,31.139999389648438,15774900
2020-03-27,31.020000457763672,31.18000030517578,30.860000610351562,30.899999618530273,15695100
2020-03-30,30.979999542236328,31.059999465942383,30.780000686645508,30.979999542236328,9599850
2020-03-31,30.760000228881836,30.81999969482422,30.059999465942383,30.139999389648438,9051950
2020-04-01,30.139999389648438,30.479999542236328,30.020000457763672,30.34000015258789,13186100
2020-04-02,30.780000686645508,30.979999542236328,30.600000381469727,30.84000015258789,9879500
2020-04-03,30.940000534057617,31.100000381469727,30.799999237060547,31.059999465942383,9570250
2020-04-06,31.31999969482422,31.940000534057617,31.260000228881836,31.8799991607666,12516750
2020-04-07,31.559999465942383,31.760000228881836,31.360000610351562,31.760000228881836,13758350
2020-04-08,31.639999389648438,31.68000030517578,31.3799991607666,31.3799991607666,5854550
2020-04-09,32.060001373291016,32.31999969482422,31.920000076293945,32.18000030517578,11129300
2020-04-13,32.34000015258789,32.959999084472656,32.220001220703125,32.7599983215332,25360900
2020-04-14,33.040000915527344,33.380001068115234,32.86000061035156,33.08000183105469,14653900
2020-04-15,32.86000061035156,33.0,32.65999984741211,32.97999954223633,10986550
2020-04-16,32.900001525878906,33.15999984741211,32.63999938964844,32.81999969482422,7528150
2020-04-17,32.47999954223633,32.5,32.099998474121094,32.15999984741211,9111750
2020-04-20,32.18000030517578,32.540000915527344,32.15999984741211,32.459999084472656,8670250
2020-04-21,31.940000534057617,32.31999969482422,31.8799991607666,32.220001220703125,9851100
2020-04-22,32.619998931884766,32.86000061035156,32.58000183105469,32.79999923706055,8758450
2020-04-23,32.97999954223633,33.2400016784668,32.880001068115234,33.13999938964844,8297550
2020-04-24,33.13999938964844,33.18000030517578,32.68000030517578,33.0,10785250
2020-04-27,32.880001068115234,32.900001525878906,32.58000183105469,32.86000061035156,6813800
2020-04-28,32.70000076293945,32.70000076293945,32.31999969482422,32.68000030517578,7688400
2020-04-29,32.52000045776367,32.86000061035156,32.459999084472656,32.86000061035156,9120550
2020-04-30,32.58000183105469,32.65999984741211,32.119998931884766,32.220001220703125,11077450
2020-05-01,32.099998474121094,32.58000183105469,32.040000915527344,32.439998626708984,10542850
2020-05-04,32.58000183105469,32.68000030517578,32.47999954223633,32.540000915527344,8594800
2020-05-05,32.560001373291016,32.720001220703125,32.36000061035156,32.619998931884766,11166500
2020-05-06,32.29999923706055,32.439998626708984,32.119998931884766,32.279998779296875,9698250
2020-05-07,32.41999816894531,32.900001525878906,32.36000061035156,32.84000015258789,13427000
2020-05-08,32.720001220703125,32.900001525878906,32.5,32.619998931884766,11010100
2020-05-11,32.58000183105469,32.63999938964844,32.29999923706055,32.41999816894531,9889500
2020-05-12,32.58000183105469,32.70000076293945,32.439998626708984,32.560001373291016,10074200
2020-05-13,32.70000076293945,32.84000015258789,32.599998474121094,32.79999923706055,14566350
2020-05-14,32.779998779296875,33.18000030517578,32.779998779296875,33.13999938964844,12706800
2020-05-15,33.31999969482422,33.47999954223633,33.119998931884766,33.34000015258789,14445250
2020-05-18,33.400001525878906,33.439998626708984,32.97999954223633,33.099998474121094,12707350
2020-05-19,33.20000076293945,33.400001525878906,33.119998931884766,33.36000061035156,8552300
2020-05-20,33.400001525878906,33.5,33.29999923706055,33.459999084472656,11956250
2020-05-21,33.18000030517578,33.220001220703125,32.79999923706055,32.959999084472656,11348650
2020-05-22,33.08000183105469,33.20000076293945,33.02000045776367,33.15999984741211,7399050
2020-05-26,33.02000045776367,33.02000045776367,32.63999938964844,32.720001220703125,13905350
2020-05-27,32.380001068115234,32.7599983215332,32.34000015258789,32.7599983215332,14929000
2020-05-28,32.959999084472656,33.0,32.68000030517578,32.84000015258789,12544250
2020-05-29,33.060001373291016,33.20000076293945,32.959999084472656,33.060001373291016,8071050
2020-06-01,33.08000183105469,33.279998779296875,32.97999954223633,33.279998779296875,7949650
2020-06-02,33.31999969482422,33.34000015258789,32.880001068115234,33.040000915527344,10983300
2020-06-03,32.58000183105469,32.68000030517578,32.2599983215332,32.439998626708984,16647300
2020-06-04,32.70000076293945,32.880001068115234,32.47999954223633,32.779998779296875,11643800
2020-06-05,32.2400016784668,32.2400016784668,31.899999618530273,32.119998931884766,18728300
2020-06-08,32.279998779296875,32.47999954223633,32.18000030517578,32.439998626708984,10966350
2020-06-09,32.7400016784668,32.86000061035156,32.68000030517578,32.7599983215332,9132100
2020-06-10,32.91999816894531,33.2400016784668,32.599998474121094,33.220001220703125,12576150
2020-06-11,33.18000030517578,33.31999969482422,32.900001525878906,32.97999954223633,11165850
2020-06-12,33.20000076293945,33.29999923706055,33.02000045776367,33.060001373291016,11292500
2020-06-15,32.599998474121094,33.02000045776367,32.540000915527344,32.959999084472656,10041100
2020-06-16,32.900001525878906,33.060001373291016,32.779998779296875,33.0,8347750
2020-06-17,32.939998626708984,33.040000915527344,32.86000061035156,33.040000915527344,7998150
2020-06-18,32.959999084472656,32.97999954223633,32.79999923706055,32.939998626708984,6904800
2020-06-19,33.060001373291016,33.34000015258789,33.060001373291016,33.31999969482422,9524350
2020-06-22,33.52000045776367,33.65999984741211,33.400001525878906,33.560001373291016,14800850
2020-06-23,33.65999984741211,33.81999969482422,33.619998931884766,33.81999969482422,14989000
2020-06-24,33.7400016784668,33.91999816894531,33.599998474121094,33.7400016784668,16089850
2020-06-25,33.720001220703125,33.720001220703125,33.540000915527344,33.70000076293945,11886050
2020-06-26,33.47999954223633,33.86000061035156,33.36000061035156,33.86000061035156,12237000
2020-06-29,33.84000015258789,33.880001068115234,33.7599983215332,33.86000061035156,6796050
2020-06-30,33.79999923706055,34.119998931884766,33.7599983215332,33.97999954223633,11560400
2020-07-01,33.939998626708984,33.939998626708984,33.58000183105469,33.84000015258789,14562100
2020-07-02,33.779998779296875,33.97999954223633,33.720001220703125,33.91999816894531,8779150
2020-07-06,34.08000183105469,34.13999938964844,33.959999084472656,34.119998931884766,10914750
2020-07-07,34.02000045776367,34.34000015258789,34.0,34.34000015258789,12426150
2020-07-08,34.619998931884766,34.720001220703125,34.5,34.540000915527344,15767000
2020-07-09,34.65999984741211,34.68000030517578,34.29999923706055,34.47999954223633,12714850
2020-07-10,34.540000915527344,34.58000183105469,34.2599983215332,34.36000061035156,9688600
2020-07-13,34.599998474121094,34.63999938964844,34.380001068115234,34.41999816894531,11094950
2020-07-14,34.29999923706055,34.599998474121094,34.29999923706055,34.58000183105469,10706350
2020-07-15,34.47999954223633,34.65999984741211,34.41999816894531,34.65999984741211,8886300
2020-07-16,34.52000045776367,34.540000915527344,34.2599983215332,34.29999923706055,12523950
2020-07-17,34.540000915527344,34.619998931884766,34.459999084472656,34.58000183105469,14071050
2020-07-20,34.70000076293945,34.7599983215332,34.599998474121094,34.7400016784668,8943000
2020-07-21,35.040000915527344,35.20000076293945,35.02000045776367,35.18000030517578,14219800
2020-07-22,35.380001068115234,35.720001220703125,35.29999923706055,35.70000076293945,15705150
2020-07-23,35.779998779296875,36.2599983215332,35.70000076293945,36.040000915527344,17580900
2020-07-24,36.400001525878906,36.400001525878906,36.220001220703125,36.31999969482422,13121450
2020-07-27,36.939998626708984,37.15999984741211,36.900001525878906,37.02000045776367,19714700
2020-07-28,36.959999084472656,37.439998626708984,36.86000061035156,37.36000061035156,27954550
2020-07-29,37.400001525878906,37.81999969482422,37.060001373291016,37.619998931884766,21119200
2020-07-30,37.2400016784668,37.459999084472656,37.0,37.31999969482422,10454550
2020-07-31,37.5,37.7400016784668,37.41999816894531,37.720001220703125,13232150
2020-08-03,37.619998931884766,37.7599983215332,37.41999816894531,37.70000076293945,11429550
2020-08-04,37.70000076293945,38.540000915527344,37.63999938964844,38.540000915527344,16765950
2020-08-05,38.959999084472656,39.2400016784668,38.720001220703125,38.900001525878906,16695350
2020-08-06,39.36000061035156,39.52000045776367,39.119998931884766,39.41999816894531,14184850
2020-08-07,39.15999984741211,39.220001220703125,38.459999084472656,38.7400016784668,17351100
2020-08-10,38.86000061035156,39.13999938964844,38.540000915527344,38.619998931884766,14043900
2020-08-11,37.29999923706055,37.380001068115234,36.459999084472656,36.560001373291016,25563550
2020-08-12,37.119998931884766,37.20000076293945,36.380001068115234,36.400001525878906,19942150
2020-08-13,36.880001068115234,37.540000915527344,36.84000015258789,37.2400016784668,19530900
2020-08-14,37.279998779296875,37.31999969482422,36.880001068115234,37.099998474121094,15715350
2020-08-17,37.540000915527344,38.0,37.52000045776367,37.86000061035156,9806850
2020-08-18,38.439998626708984,38.47999954223633,37.720001220703125,38.2400016784668,11341900
2020-08-19,38.060001373291016,38.099998474121094,36.91999816894531,37.060001373291016,20678700
2020-08-20,36.81999969482422,37.31999969482422,36.7599983215332,37.279998779296875,14067650
2020-08-21,37.02000045776367,37.13999938964844,36.65999984741211,36.959999084472656,11939650
2020-08-24,37.13999938964844,37.15999984741211,36.720001220703125,36.79999923706055,11466650
2020-08-25,36.79999923706055,36.84000015258789,36.52000045776367,36.84000015258789,11542900
2020-08-26,36.63999938964844,37.29999923706055,36.619998931884766,37.2599983215332,12596050
2020-08-27,37.619998931884766,37.619998931884766,36.439998626708984,36.79999923706055,14857000
2020-08-28,37.400001525878906,37.68000030517578,37.2599983215332,37.459999084472656,14267650
2020-08-31,37.560001373291016,37.70000076293945,37.459999084472656,37.540000915527344,24496650
2020-09-01,37.97999954223633,38.0,37.439998626708984,37.599998474121094,11332750
2020-09-02,37.34000015258789,37.36000061035156,36.880001068115234,37.13999938964844,13577450
2020-09-03,37.060001373291016,37.13999938964844,36.68000030517578,36.79999923706055,16157650
2020-09-04,36.779998779296875,37.0,36.58000183105469,36.91999816894531,14449100
2020-09-08,36.5,37.040000915527344,36.380001068115234,36.81999969482422,11492000
2020-09-09,37.08000183105469,37.2400016784668,37.02000045776367,37.20000076293945,10482100
2020-09-10,37.439998626708984,37.52000045776367,37.040000915527344,37.060001373291016,10873700
2020-09-11,37.220001220703125,37.29999923706055,36.97999954223633,37.099998474121094,9932200
2020-09-14,37.31999969482422,37.459999084472656,37.2599983215332,37.380001068115234,6706250
2020-09-15,37.47999954223633,37.540000915527344,37.18000030517578,37.29999923706055,8061600
2020-09-16,37.599998474121094,37.599998474121094,37.2599983215332,37.400001525878906,11770900
2020-09-17,36.97999954223633,37.20000076293945,36.880001068115234,37.18000030517578,10698900
2020-09-18,37.220001220703125,37.41999816894531,37.119998931884766,37.2400016784668,9403800
2020-09-21,36.540000915527344,36.63999938964844,35.900001525878906,36.439998626708984,13859100
2020-09-22,36.47999954223633,36.58000183105469,36.18000030517578,36.29999923706055,13389350
2020-09-23,35.97999954223633,36.02000045776367,35.380001068115234,35.5,18106600
2020-09-24,35.41999816894531,35.81999969482422,35.31999969482422,35.63999938964844,13943050
2020-09-25,35.459999084472656,35.619998931884766,35.34000015258789,35.540000915527344,8070750
2020-09-28,35.7400016784668,35.939998626708984,35.58000183105469,35.880001068115234,7903200
2020-09-29,36.0,36.2400016784668,35.97999954223633,36.220001220703125,8602300
2020-09-30,36.119998931884766,36.29999923706055,35.900001525878906,35.97999954223633,11691150
2020-10-01,36.31999969482422,36.47999954223633,36.18000030517578,36.279998779296875,12051800
2020-10-02,36.34000015258789,36.439998626708984,36.20000076293945,36.2599983215332,13700250
2020-10-05,36.36000061035156,36.619998931884766,36.36000061035156,36.47999954223633,16762100
2020-10-06,36.619998931884766,36.65999984741211,35.97999954223633,36.0,18014450
2020-10-07,35.97999954223633,36.060001373291016,35.86000061035156,35.97999954223633,9733800
2020-10-08,36.220001220703125,36.279998779296875,35.900001525878906,36.15999984741211,6792950
2020-10-09,36.599998474121094,36.81999969482422,36.560001373291016,36.81999969482422,11776700
2020-10-12,36.720001220703125,36.7599983215332,36.619998931884766,36.720001220703125,6468050
2020-10-13,36.29999923706055,36.29999923706055,36.0,36.099998474121094,10042100
2020-10-14,36.41999816894531,36.5,36.220001220703125,36.220001220703125,12179500
2020-10-15,36.119998931884766,36.41999816894531,36.099998474121094,36.36000061035156,8635750
2020-10-16,36.400001525878906,36.439998626708984,36.20000076293945,36.220001220703125,9180250
2020-10-19,36.47999954223633,36.47999954223633,36.2599983215332,36.2599983215332,6055100
2020-10-20,36.279998779296875,36.52000045776367,36.18000030517578,36.439998626708984,7507250
2020-10-21,36.70000076293945,36.86000061035156,36.619998931884766,36.7400016784668,8152250
2020-10-22,36.380001068115234,36.400001525878906,36.119998931884766,36.34000015258789,8536000
2020-10-23,36.41999816894531,36.41999816894531,36.13999938964844,36.31999969482422,6711700
2020-10-26,36.34000015258789,36.41999816894531,36.220001220703125,36.29999923706055,7287400
2020-10-27,36.34000015258789,36.459999084472656,36.279998779296875,36.400001525878906,6507550
2020-10-28,35.880001068115234,35.939998626708984,35.65999984741211,35.779998779296875,12714150
2020-10-29,35.58000183105469,35.81999969482422,35.540000915527344,35.63999938964844,8063050
2020-10-30,36.0,36.040000915527344,35.7599983215332,35.779998779296875,16258300
2020-11-02,36.08000183105469,36.15999984741211,36.0,36.13999938964844,8830500
2020-11-03,36.380001068115234,36.459999084472656,36.2400016784668,36.34000015258789,7917600
2020-11-04,36.380001068115234,36.439998626708984,36.099998474121094,36.36000061035156,9443450
2020-11-05,36.79999923706055,37.2599983215332,36.779998779296875,37.15999984741211,14995950
2020-11-06,37.279998779296875,37.29999923706055,37.040000915527344,37.220001220703125,9352050
2020-11-09,35.86000061035156,35.880001068115234,35.29999923706055,35.599998474121094,23736150
2020-11-10,35.900001525878906,35.959999084472656,35.70000076293945,35.70000076293945,9984000
2020-11-11,35.52000045776367,35.619998931884766,35.459999084472656,35.540000915527344,9047450
2020-11-12,35.779998779296875,35.939998626708984,35.7400016784668,35.779998779296875,6880850
2020-11-13,36.119998931884766,36.13999938964844,35.939998626708984,36.0,6698100
2020-11-16,36.040000915527344,36.15999984741211,35.939998626708984,36.0,10070850
2020-11-17,36.040000915527344,36.08000183105469,35.79999923706055,35.880001068115234,9398950
2020-11-18,35.81999969482422,35.939998626708984,35.63999938964844,35.68000030517578,6337150
2020-11-19,35.41999816894531,35.619998931884766,35.400001525878906,35.619998931884766,6433350
2020-11-20,35.81999969482422,35.86000061035156,35.68000030517578,35.7400016784668,4734300
2020-11-23,35.58000183105469,35.619998931884766,34.91999816894531,35.0,11374500
2020-11-24,34.41999816894531,34.5,34.31999969482422,34.47999954223633,25212300
2020-11-25,34.540000915527344,34.65999984741211,34.400001525878906,34.459999084472656,9603900
2020-11-27,33.939998626708984,34.119998931884766,33.900001525878906,34.08000183105469,9010300
2020-11-30,33.900001525878906,34.040000915527344,33.7400016784668,33.900001525878906,17604450
2020-12-01,34.5,34.65999984741211,34.400001525878906,34.58000183105469,16312350
2020-12-02,34.70000076293945,34.91999816894531,34.58000183105469,34.84000015258789,11698700
2020-12-03,35.08000183105469,35.13999938964844,34.7599983215332,35.119998931884766,10695600
2020-12-04,35.13999938964844,35.2400016784668,34.880001068115234,35.040000915527344,12287150
2020-12-07,35.060001373291016,35.63999938964844,35.060001373291016,35.540000915527344,8678200
2020-12-08,35.70000076293945,35.7599983215332,35.52000045776367,35.65999984741211,5392400
2020-12-09,35.36000061035156,35.380001068115234,34.81999969482422,35.099998474121094,9496150
2020-12-10,35.15999984741211,35.29999923706055,34.900001525878906,35.0,6934800
2020-12-11,35.0,35.2400016784668,35.0,35.08000183105469,5446200
2020-12-14,34.959999084472656,35.08000183105469,34.7400016784668,34.880001068115234,9914500
2020-12-15,35.279998779296875,35.380001068115234,35.18000030517578,35.380001068115234,9279300
2020-12-16,35.380001068115234,35.58000183105469,35.15999984741211,35.560001373291016,11409550
2020-12-17,36.02000045776367,36.15999984741211,35.900001525878906,35.939998626708984,7706400
2020-12-18,35.91999816894531,35.97999954223633,35.79999923706055,35.86000061035156,6758750
2020-12-21,35.84000015258789,35.959999084472656,35.720001220703125,35.779998779296875,10091250
2020-12-22,35.84000015258789,35.86000061035156,35.439998626708984,35.52000045776367,6234800
2020-12-23,35.599998474121094,35.81999969482422,35.58000183105469,35.720001220703125,7836500
2020-12-24,35.720001220703125,35.86000061035156,35.68000030517578,35.84000015258789,3747950
2020-12-28,36.02000045776367,36.15999984741211,35.70000076293945,35.7400016784668,8366500
2020-12-29,35.81999969482422,35.97999954223633,35.70000076293945,35.81999969482422,8012500
2020-12-30,35.880001068115234,36.119998931884766,35.86000061035156,36.099998474121094,6799500
2020-12-31,36.20000076293945,36.2599983215332,36.040000915527344,36.2599983215332,6238350
2021-01-04,36.959999084472656,37.099998474121094,36.779998779296875,37.099998474121094,16074700
2021-01-05,37.18000030517578,37.2599983215332,36.97999954223633,37.18000030517578,11376700
2021-01-06,36.91999816894531,36.91999816894531,36.2400016784668,36.599998474121094,18060850
2021-01-07,36.540000915527344,36.58000183105469,36.36000061035156,36.47999954223633,10712400
2021-01-08,35.959999084472656,36.0,34.86000061035156,35.2599983215332,15582650
2021-01-11,35.02000045776367,35.31999969482422,34.959999084472656,35.15999984741211,9850600
2021-01-12,35.20000076293945,35.41999816894531,35.040000915527344,35.36000061035156,13153700
2021-01-13,35.31999969482422,35.47999954223633,35.20000076293945,35.2400016784668,9168000
2021-01-14,35.2599983215332,35.41999816894531,35.099998474121094,35.220001220703125,14336450
2021-01-15,35.13999938964844,35.20000076293945,34.7599983215332,34.79999923706055,12269200
2021-01-19,35.099998474121094,35.13999938964844,34.939998626708984,35.099998474121094,14327650
2021-01-20,35.47999954223633,35.68000030517578,35.34000015258789,35.65999984741211,11307950
2021-01-21,35.599998474121094,35.68000030517578,35.47999954223633,35.63999938964844,8462750
2021-01-22,35.15999984741211,35.439998626708984,35.040000915527344,35.380001068115234,9146400
2021-01-25,35.560001373291016,35.58000183105469,35.20000076293945,35.380001068115234,9310350
2021-01-26,35.380001068115234,35.439998626708984,35.2599983215332,35.29999923706055,9848650
2021-01-27,35.18000030517578,35.279998779296875,34.900001525878906,35.099998474121094,9468700
2021-01-28,35.439998626708984,35.540000915527344,34.97999954223633,35.099998474121094,12615400
2021-01-29,35.560001373291016,35.619998931884766,35.099998474121094,35.099998474121094,15497400
2021-02-01,35.58000183105469,35.63999938964844,35.400001525878906,35.41999816894531,15437900
2021-02-02,35.099998474121094,35.099998474121094,34.86000061035156,34.97999954223633,11004700
2021-02-03,35.040000915527344,35.099998474121094,34.880001068115234,34.91999816894531,9761150
2021-02-04,34.220001220703125,34.2400016784668,34.02000045776367,34.18000030517578,14105000
2021-02-05,34.36000061035156,34.599998474121094,34.29999923706055,34.540000915527344,8003650
2021-02-08,34.97999954223633,35.060001373291016,34.880001068115234,34.900001525878906,7027300
2021-02-09,35.099998474121094,35.18000030517578,34.91999816894531,34.97999954223633,7969200
2021-02-10,35.220001220703125,35.220001220703125,34.97999954223633,35.13999938964844,8385650
2021-02-11,35.13999938964844,35.15999984741211,34.70000076293945,34.81999969482422,8365700
2021-02-12,34.63999938964844,34.900001525878906,34.540000915527344,34.720001220703125,8423050
2021-02-16,34.20000076293945,34.58000183105469,34.099998474121094,34.20000076293945,12619850
2021-02-17,33.959999084472656,34.040000915527344,33.720001220703125,33.84000015258789,15504850
2021-02-18,33.939998626708984,34.02000045776367,33.70000076293945,33.81999969482422,9305100
2021-02-19,33.900001525878906,34.15999984741211,33.880001068115234,33.959999084472656,10102150
2021-02-22,34.2599983215332,34.540000915527344,34.20000076293945,34.459999084472656,7763100
2021-02-23,34.459999084472656,34.52000045776367,34.220001220703125,34.400001525878906,10968900
2021-02-24,34.08000183105469,34.400001525878906,33.97999954223633,34.36000061035156,9274300
2021-02-25,33.959999084472656,34.099998474121094,33.63999938964844,33.720001220703125,15192700
2021-02-26,33.560001373291016,33.58000183105469,32.720001220703125,32.880001068115234,19466700
2021-03-01,33.15999984741211,33.220001220703125,32.7599983215332,32.84000015258789,16694350
2021-03-02,32.91999816894531,33.13999938964844,32.779998779296875,33.02000045776367,15265900
2021-03-03,32.65999984741211,32.880001068115234,32.439998626708984,32.68000030517578,14944600
2021-03-04,32.65999984741211,32.84000015258789,32.20000076293945,32.34000015258789,20464000
2021-03-05,32.47999954223633,32.5,32.2400016784668,32.36000061035156,13323700
2021-03-08,32.2599983215332,32.279998779296875,31.940000534057617,32.040000915527344,14372400
2021-03-09,32.70000076293945,32.79999923706055,32.619998931884766,32.720001220703125,12841150
2021-03-10,32.7400016784668,32.900001525878906,32.68000030517578,32.86000061035156,10226000
2021-03-11,32.81999969482422,32.939998626708984,32.7599983215332,32.86000061035156,8410450
2021-03-12,32.41999816894531,32.880001068115234,32.400001525878906,32.880001068115234,11392500
2021-03-15,32.97999954223633,33.060001373291016,32.81999969482422,32.97999954223633,15507600
2021-03-16,33.02000045776367,33.18000030517578,32.900001525878906,33.02000045776367,10753600
2021-03-17,33.0,33.380001068115234,32.84000015258789,33.2400016784668,13581300
2021-03-18,32.779998779296875,33.119998931884766,32.7599983215332,33.060001373291016,18655700
2021-03-19,33.060001373291016,33.2400016784668,33.040000915527344,33.220001220703125,9872800
2021-03-22,33.02000045776367,33.18000030517578,32.97999954223633,33.13999938964844,6283400
2021-03-23,33.02000045776367,33.040000915527344,32.86000061035156,32.880001068115234,9608200
2021-03-24,32.97999954223633,33.13999938964844,32.91999816894531,33.0,8116800
2021-03-25,33.13999938964844,33.2599983215332,32.79999923706055,32.880001068115234,10037300
2021-03-26,32.880001068115234,33.099998474121094,32.86000061035156,33.0,6947850
2021-03-29,32.86000061035156,32.86000061035156,32.5,32.599998474121094,7039750
2021-03-30,32.13999938964844,32.18000030517578,32.02000045776367,32.040000915527344,18350900
2021-03-31,32.13999938964844,32.68000030517578,32.13999938964844,32.52000045776367,17962450
2021-04-01,32.84000015258789,32.97999954223633,32.79999923706055,32.91999816894531,10177050
2021-04-05,32.86000061035156,33.040000915527344,32.79999923706055,32.900001525878906,9548600
2021-04-06,33.099998474121094,33.2599983215332,33.099998474121094,33.220001220703125,9536950
2021-04-07,33.119998931884766,33.220001220703125,33.040000915527344,33.099998474121094,8433800
2021-04-08,33.380001068115234,33.52000045776367,33.380001068115234,33.459999084472656,9736100
2021-04-09,33.119998931884766,33.279998779296875,33.040000915527344,33.220001220703125,9017600
2021-04-12,33.08000183105469,33.119998931884766,32.900001525878906,33.0,8773750
2021-04-13,33.18000030517578,33.31999969482422,33.15999984741211,33.220001220703125,12425550
2021-04-14,33.119998931884766,33.15999984741211,33.0,33.099998474121094,10768550
2021-04-15,33.380001068115234,33.720001220703125,33.36000061035156,33.63999938964844,13818300
2021-04-16,33.79999923706055,33.939998626708984,33.7599983215332,33.81999969482422,14105500
2021-04-19,33.7400016784668,33.86000061035156,33.70000076293945,33.7400016784668,9686650
2021-04-20,33.68000030517578,33.91999816894531,33.68000030517578,33.86000061035156,12760050
2021-04-21,33.97999954223633,34.2599983215332,33.97999954223633,34.20000076293945,17827200
2021-04-22,33.97999954223633,34.08000183105469,33.86000061035156,34.0,8716200
2021-04-23,34.060001373291016,34.08000183105469,33.720001220703125,33.81999969482422,8943300
2021-04-26,33.900001525878906,33.939998626708984,33.7599983215332,33.939998626708984,7216900
2021-04-27,33.959999084472656,34.0,33.81999969482422,33.84000015258789,7100500
2021-04-28,33.720001220703125,33.959999084472656,33.65999984741211,33.939998626708984,9760050
2021-04-29,33.68000030517578,33.81999969482422,33.439998626708984,33.79999923706055,9902950
2021-04-30,33.7400016784668,33.7599983215332,33.619998931884766,33.70000076293945,9260050
2021-05-03,34.08000183105469,34.2599983215332,34.040000915527344,34.13999938964844,10807400
2021-05-04,34.119998931884766,34.279998779296875,33.720001220703125,33.880001068115234,12690550
2021-05-05,33.900001525878906,34.040000915527344,33.880001068115234,34.040000915527344,4726700
2021-05-06,34.15999984741211,34.63999938964844,34.15999984741211,34.599998474121094,12174950
2021-05-07,34.880001068115234,35.099998474121094,34.779998779296875,34.900001525878906,11410450
2021-05-10,35.15999984741211,35.15999984741211,34.939998626708984,35.040000915527344,9848250
2021-05-11,34.720001220703125,35.040000915527344,34.63999938964844,35.040000915527344,11104200
2021-05-12,34.86000061035156,34.959999084472656,34.63999938964844,34.68000030517578,14384800
2021-05-13,34.63999938964844,34.84000015258789,34.619998931884766,34.84000015258789,9551950
2021-05-14,35.0,35.13999938964844,34.939998626708984,35.119998931884766,7568450
2021-05-17,35.2400016784668,35.599998474121094,35.2400016784668,35.560001373291016,8593950
2021-05-18,35.619998931884766,35.63999938964844,35.47999954223633,35.599998474121094,7375800
2021-05-19,35.63999938964844,36.0,35.459999084472656,35.63999938964844,14858400
2021-05-20,35.68000030517578,35.900001525878906,35.619998931884766,35.79999923706055,12443150
2021-05-21,35.91999816894531,35.97999954223633,35.619998931884766,35.84000015258789,12251350
2021-05-24,35.81999969482422,35.93000030517578,35.77000045776367,35.880001068115234,12615900
2021-05-25,35.84000015258789,36.20000076293945,35.810001373291016,36.20000076293945,11199400
2021-05-26,36.290000915527344,36.33000183105469,36.02000045776367,36.13999938964844,13968800
2021-05-27,36.08000183105469,36.16999816894531,35.959999084472656,36.15999984741211,8244300
2021-05-28,36.11000061035156,36.290000915527344,36.060001373291016,36.2599983215332,10595900
2021-06-01,36.369998931884766,36.380001068115234,36.040000915527344,36.20000076293945,14342200
2021-06-02,36.27000045776367,36.369998931884766,36.209999084472656,36.369998931884766,9406500
2021-06-03,35.779998779296875,35.779998779296875,35.529998779296875,35.63999938964844,14038900
2021-06-04,35.91999816894531,36.119998931884766,35.91999816894531,36.040000915527344,11703000
2021-06-07,36.0,36.189998626708984,35.93000030517578,36.189998626708984,9566400
2021-06-08,36.060001373291016,36.119998931884766,35.88999938964844,36.06999969482422,13294200
2021-06-09,36.09000015258789,36.16999816894531,35.959999084472656,36.0099983215332,8353200
2021-06-10,35.95000076293945,36.18000030517578,35.900001525878906,36.15999984741211,11570800
2021-06-11,35.86000061035156,35.91999816894531,35.70000076293945,35.7599983215332,10286900
2021-06-14,35.22999954223633,35.61000061035156,35.189998626708984,35.54999923706055,11051100
2021-06-15,35.560001373291016,35.58000183105469,35.2599983215332,35.40999984741211,11044700
2021-06-16,35.369998931884766,35.470001220703125,34.79999923706055,34.81999969482422,15669900
2021-06-17,33.97999954223633,34.099998474121094,33.65999984741211,33.75,13137800
2021-06-18,33.790000915527344,33.90999984741211,33.560001373291016,33.560001373291016,13674600
2021-06-21,33.88999938964844,34.029998779296875,33.779998779296875,33.970001220703125,13314300
2021-06-22,33.849998474121094,33.959999084472656,33.779998779296875,33.83000183105469,11310000
2021-06-23,33.959999084472656,34.189998626708984,33.77000045776367,33.79999923706055,14041000
2021-06-24,33.9900016784668,34.02000045776367,33.77000045776367,33.77000045776367,8691800
2021-06-25,34.08000183105469,34.08000183105469,33.83000183105469,33.880001068115234,7620800
2021-06-28,33.90999984741211,33.959999084472656,33.84000015258789,33.880001068115234,10486700
2021-06-29,33.439998626708984,33.630001068115234,33.369998931884766,33.529998779296875,13182600
2021-06-30,33.4900016784668,33.790000915527344,33.43000030517578,33.709999084472656,9652000
2021-07-01,33.91999816894531,33.95000076293945,33.66999816894531,33.810001373291016,19208800
2021-07-02,34.060001373291016,34.130001068115234,33.849998474121094,34.040000915527344,10053600
2021-07-06,34.43000030517578,34.52000045776367,34.08000183105469,34.220001220703125,9728800
2021-07-07,34.33000183105469,34.43000030517578,34.220001220703125,34.34000015258789,14872300
2021-07-08,34.54999923706055,34.560001373291016,34.15999984741211,34.33000183105469,12927700
2021-07-09,34.349998474121094,34.5099983215332,34.31999969482422,34.43000030517578,6481300
2021-07-12,34.33000183105469,34.41999816894531,34.11000061035156,34.400001525878906,7361600
2021-07-13,34.47999954223633,34.56999969482422,34.369998931884766,34.45000076293945,10917400
2021-07-14,34.779998779296875,34.79999923706055,34.650001525878906,34.79999923706055,15357500
2021-07-15,34.779998779296875,34.86000061035156,34.65999984741211,34.810001373291016,11238000
2021-07-16,34.709999084472656,34.779998779296875,34.45000076293945,34.47999954223633,11083900
2021-07-19,34.4900016784668,34.56999969482422,34.36000061035156,34.5,10133400
2021-07-20,34.70000076293945,34.75,34.369998931884766,34.470001220703125,9453300
2021-07-21,34.2599983215332,34.38999938964844,34.209999084472656,34.34000015258789,5953500
2021-07-22,34.279998779296875,34.43000030517578,34.20000076293945,34.40999984741211,8203700
2021-07-23,34.279998779296875,34.36000061035156,34.18000030517578,34.290000915527344,10059300
2021-07-26,34.290000915527344,34.36000061035156,34.20000076293945,34.22999954223633,7459000
2021-07-27,34.34000015258789,34.36000061035156,34.16999816894531,34.290000915527344,5941000
2021-07-28,34.220001220703125,34.470001220703125,34.130001068115234,34.439998626708984,8463600
2021-07-29,34.72999954223633,34.900001525878906,34.72999954223633,34.83000183105469,14577600
2021-07-30,34.75,34.790000915527344,34.459999084472656,34.560001373291016,7441600
2021-08-02,34.459999084472656,34.63999938964844,34.40999984741211,34.529998779296875,9210300
2021-08-03,34.47999954223633,34.54999923706055,34.439998626708984,34.4900016784668,6449100
2021-08-04,34.84000015258789,34.880001068115234,34.38999938964844,34.5099983215332,11130100
2021-08-05,34.470001220703125,34.47999954223633,34.22999954223633,34.349998474121094,9588900
2021-08-06,33.75,33.7599983215332,33.4900016784668,33.52000045776367,10527900
2021-08-09,33.16999816894531,33.22999954223633,32.810001373291016,32.90999984741211,10660300
2021-08-10,32.849998474121094,32.9900016784668,32.70000076293945,32.93000030517578,6401900
2021-08-11,33.189998626708984,33.40999984741211,33.099998474121094,33.380001068115234,7766700
2021-08-12,33.290000915527344,33.400001525878906,33.15999984741211,33.38999938964844,8755000
2021-08-13,33.56999969482422,33.869998931884766,33.54999923706055,33.869998931884766,5995000
2021-08-16,33.91999816894531,34.060001373291016,33.900001525878906,34.029998779296875,4888000
2021-08-17,34.040000915527344,34.130001068115234,33.88999938964844,33.97999954223633,14918700
2021-08-18,34.029998779296875,34.09000015258789,33.83000183105469,34.02000045776367,12992500
2021-08-19,34.040000915527344,34.040000915527344,33.810001373291016,33.90999984741211,8630600
2021-08-20,33.95000076293945,34.0099983215332,33.849998474121094,33.91999816894531,6689800
2021-08-23,34.36000061035156,34.380001068115234,34.18000030517578,34.33000183105469,6793400
2021-08-24,34.40999984741211,34.45000076293945,34.29999923706055,34.31999969482422,5068100
2021-08-25,34.16999816894531,34.16999816894531,33.93000030517578,34.09000015258789,12949100
2021-08-26,34.02000045776367,34.22999954223633,33.95000076293945,34.130001068115234,7252000
2021-08-27,34.09000015258789,34.63999938964844,33.95000076293945,34.619998931884766,9197800
2021-08-30,34.540000915527344,34.560001373291016,34.40999984741211,34.459999084472656,4451000
2021-08-31,34.439998626708984,34.58000183105469,34.349998474121094,34.529998779296875,8040300
2021-09-01,34.58000183105469,34.599998474121094,34.41999816894531,34.54999923706055,6416300
2021-09-02,34.5,34.529998779296875,34.36000061035156,34.45000076293945,7755600
2021-09-03,34.709999084472656,34.91999816894531,34.630001068115234,34.81999969482422,5884300
2021-09-07,34.5099983215332,34.560001373291016,34.119998931884766,34.130001068115234,10668100
2021-09-08,34.189998626708984,34.209999084472656,33.91999816894531,34.040000915527344,9204000
2021-09-09,34.22999954223633,34.25,33.95000076293945,34.18000030517578,11241500
2021-09-10,34.150001525878906,34.20000076293945,34.02000045776367,34.040000915527344,5715800
2021-09-13,34.09000015258789,34.22999954223633,34.06999969482422,34.13999938964844,5821000
2021-09-14,34.25,34.43000030517578,34.08000183105469,34.369998931884766,7569800
2021-09-15,34.22999954223633,34.2599983215332,34.08000183105469,34.15999984741211,6582400
2021-09-16,33.459999084472656,33.470001220703125,33.220001220703125,33.38999938964844,8636200
2021-09-17,33.34000015258789,33.439998626708984,33.2599983215332,33.34000015258789,7794900
2021-09-20,33.43000030517578,33.63999938964844,33.38999938964844,33.58000183105469,6290200
2021-09-21,33.7400016784668,33.90999984741211,33.68000030517578,33.790000915527344,7103200
2021-09-22,33.7599983215332,34.02000045776367,33.58000183105469,33.650001525878906,13148200
2021-09-23,33.400001525878906,33.41999816894531,33.2400016784668,33.27000045776367,8042600
2021-09-24,33.18000030517578,33.380001068115234,33.119998931884766,33.25,6781400
2021-09-27,33.349998474121094,33.45000076293945,33.279998779296875,33.31999969482422,5952600
2021-09-28,33.119998931884766,33.13999938964844,32.91999816894531,32.97999954223633,9935100
2021-09-29,33.04999923706055,33.119998931884766,32.77000045776367,32.849998474121094,11026800
2021-09-30,33.099998474121094,33.56999969482422,33.04999923706055,33.40999984741211,17546500
2021-10-01,33.439998626708984,33.58000183105469,33.36000061035156,33.4900016784668,8569800
2021-10-04,33.31999969482422,33.70000076293945,33.27000045776367,33.650001525878906,10367900
2021-10-05,33.36000061035156,33.54999923706055,33.279998779296875,33.5,8057800
2021-10-06,33.41999816894531,33.59000015258789,33.40999984741211,33.59000015258789,9301100
2021-10-07,33.380001068115234,33.560001373291016,33.369998931884766,33.400001525878906,9267300
2021-10-08,33.849998474121094,33.869998931884766,33.40999984741211,33.41999816894531,11034100
2021-10-11,33.38999938964844,33.5,33.36000061035156,33.36000061035156,6989600
2021-10-12,33.4900016784668,33.66999816894531,33.439998626708984,33.52000045776367,8148300
2021-10-13,33.650001525878906,34.18000030517578,33.63999938964844,34.11000061035156,11810300
2021-10-14,34.22999954223633,34.2400016784668,34.13999938964844,34.20000076293945,7780200
2021-10-15,33.65999984741211,33.810001373291016,33.599998474121094,33.65999984741211,10031600
2021-10-18,33.66999816894531,33.709999084472656,33.54999923706055,33.56999969482422,6380100
2021-10-19,33.880001068115234,33.88999938964844,33.619998931884766,33.68000030517578,14137900
2021-10-20,33.83000183105469,34.02000045776367,33.779998779296875,33.97999954223633,10795100
2021-10-21,33.93000030517578,33.9900016784668,33.84000015258789,33.95000076293945,8274900
2021-10-22,34.34000015258789,34.5099983215332,33.93000030517578,34.150001525878906,13032300
2021-10-25,34.33000183105469,34.45000076293945,34.310001373291016,34.38999938964844,6985400
2021-10-26,34.18000030517578,34.18000030517578,33.90999984741211,34.130001068115234,8508700
2021-10-27,34.13999938964844,34.2400016784668,33.959999084472656,34.220001220703125,9256600
2021-10-28,34.38999938964844,34.45000076293945,34.099998474121094,34.220001220703125,10752300
2021-10-29,33.86000061035156,33.939998626708984,33.720001220703125,33.93000030517578,11156300
2021-11-01,34.08000183105469,34.16999816894531,33.97999954223633,34.099998474121094,10076000
2021-11-02,34.09000015258789,34.130001068115234,33.9900016784668,34.029998779296875,5944400
2021-11-03,33.650001525878906,33.779998779296875,33.459999084472656,33.75,14510400
2021-11-04,34.099998474121094,34.22999954223633,34.06999969482422,34.099998474121094,10381500
2021-11-05,34.279998779296875,34.599998474121094,34.16999816894531,34.560001373291016,9560400
2021-11-08,34.70000076293945,34.75,34.619998931884766,34.70000076293945,9691400
2021-11-09,34.75,34.869998931884766,34.630001068115234,34.869998931884766,10564500
2021-11-10,35.34000015258789,35.54999923706055,35.040000915527344,35.2599983215332,15976400
2021-11-11,35.40999984741211,35.47999954223633,35.369998931884766,35.45000076293945,7878600
2021-11-12,35.31999969482422,35.560001373291016,35.29999923706055,35.5,9278400
2021-11-15,35.45000076293945,35.540000915527344,35.36000061035156,35.45000076293945,9833000
2021-11-16,35.41999816894531,35.52000045776367,35.189998626708984,35.209999084472656,15588800
2021-11-17,35.459999084472656,35.54999923706055,35.400001525878906,35.529998779296875,10115900
2021-11-18,35.40999984741211,35.4900016784668,35.31999969482422,35.40999984741211,8596800
2021-11-19,35.349998474121094,35.439998626708984,35.060001373291016,35.150001525878906,10671900
2021-11-22,34.58000183105469,34.689998626708984,34.279998779296875,34.34000015258789,9464000
2021-11-23,34.04999923706055,34.119998931884766,33.900001525878906,34.06999969482422,9129200
2021-11-24,33.91999816894531,34.09000015258789,33.86000061035156,34.029998779296875,6430000
2021-11-26,34.33000183105469,34.33000183105469,33.869998931884766,33.959999084472656,10674900
2021-11-29,33.970001220703125,34.04999923706055,33.880001068115234,33.939998626708984,8247800
2021-11-30,34.15999984741211,34.40999984741211,33.66999816894531,33.68000030517578,22731900
2021-12-01,33.95000076293945,34.099998474121094,33.810001373291016,33.84000015258789,12853100
2021-12-02,33.77000045776367,33.790000915527344,33.5099983215332,33.63999938964844,12010200
2021-12-03,33.70000076293945,33.97999954223633,33.599998474121094,33.93000030517578,13803800
2021-12-06,33.83000183105469,33.95000076293945,33.779998779296875,33.83000183105469,10920800
2021-12-07,33.84000015258789,34.0099983215332,33.83000183105469,33.959999084472656,9143900
2021-12-08,33.88999938964844,33.9900016784668,33.86000061035156,33.970001220703125,7964000
2021-12-09,33.900001525878906,33.91999816894531,33.72999954223633,33.7599983215332,9571700
2021-12-10,33.95000076293945,33.97999954223633,33.83000183105469,33.90999984741211,9946200
2021-12-13,33.9900016784668,34.04999923706055,33.93000030517578,34.0,8191700
2021-12-14,33.650001525878906,33.83000183105469,33.630001068115234,33.70000076293945,13374200
2021-12-15,33.63999938964844,33.880001068115234,33.34000015258789,33.81999969482422,24813200
2021-12-16,33.9900016784668,34.22999954223633,33.9900016784668,34.220001220703125,15556800
2021-12-17,34.36000061035156,34.41999816894531,34.150001525878906,34.15999984741211,12844900
2021-12-20,34.16999816894531,34.20000076293945,34.0099983215332,34.0099983215332,13086800
2021-12-21,34.150001525878906,34.15999984741211,33.95000076293945,34.0099983215332,12389900
2021-12-22,34.11000061035156,34.33000183105469,34.029998779296875,34.33000183105469,11240500
2021-12-23,34.34000015258789,34.439998626708984,34.209999084472656,34.40999984741211,13254000
2021-12-27,34.38999938964844,34.5,34.36000061035156,34.47999954223633,13647700
2021-12-28,34.47999954223633,34.540000915527344,34.33000183105469,34.34000015258789,10689000
2021-12-29,34.060001373291016,34.34000015258789,34.060001373291016,34.33000183105469,10159000
2021-12-30,34.279998779296875,34.56999969482422,34.279998779296875,34.56999969482422,10868800
2021-12-31,34.720001220703125,34.81999969482422,34.619998931884766,34.810001373291016,13892600
2022-01-03,34.380001068115234,34.40999984741211,34.209999084472656,34.2599983215332,13323200
2022-01-04,34.380001068115234,34.54999923706055,34.349998474121094,34.52000045776367,11339800
2022-01-05,34.7400016784668,34.79999923706055,34.38999938964844,34.40999984741211,10838400
2022-01-06,34.040000915527344,34.150001525878906,33.970001220703125,34.0,11784000
2022-01-07,34.09000015258789,34.209999084472656,33.970001220703125,34.150001525878906,10279100
2022-01-10,34.06999969482422,34.27000045776367,34.06999969482422,34.25,9494600
2022-01-11,34.29999923706055,34.68000030517578,34.279998779296875,34.68000030517578,11113700
2022-01-12,34.65999984741211,34.77000045776367,34.619998931884766,34.75,7423400
2022-01-13,34.630001068115234,34.65999984741211,34.470001220703125,34.650001525878906,11483900
2022-01-14,34.63999938964844,34.720001220703125,34.5099983215332,34.540000915527344,10104900
2022-01-18,34.54999923706055,34.619998931884766,34.43000030517578,34.5,11651000
2022-01-19,34.70000076293945,35.060001373291016,34.65999984741211,35.04999923706055,15458300
2022-01-20,35.09000015258789,35.13999938964844,34.93000030517578,34.959999084472656,10474400
2022-01-21,35.029998779296875,35.04999923706055,34.77000045776367,34.84000015258789,18656100
2022-01-24,34.970001220703125,35.04999923706055,34.790000915527344,35.0099983215332,15249600
2022-01-25,35.0099983215332,35.2599983215332,34.97999954223633,35.130001068115234,15766300
2022-01-26,34.90999984741211,34.959999084472656,34.5099983215332,34.560001373291016,25207400
2022-01-27,34.220001220703125,34.43000030517578,34.06999969482422,34.13999938964844,13803300
2022-01-28,33.90999984741211,34.099998474121094,33.880001068115234,34.029998779296875,9993600
2022-01-31,34.15999984741211,34.22999954223633,34.099998474121094,34.220001220703125,10361300
2022-02-01,34.310001373291016,34.380001068115234,34.189998626708984,34.27000045776367,18987600
2022-02-02,34.290000915527344,34.439998626708984,34.2400016784668,34.380001068115234,17884200
2022-02-03,34.27000045776367,34.380001068115234,34.02000045776367,34.36000061035156,15296200
2022-02-04,34.220001220703125,34.43000030517578,34.209999084472656,34.38999938964844,14474700
2022-02-07,34.52000045776367,34.68000030517578,34.459999084472656,34.65999984741211,10795000
2022-02-08,34.63999938964844,34.779998779296875,34.61000061035156,34.72999954223633,6869300
2022-02-09,34.7599983215332,34.90999984741211,34.72999954223633,34.869998931884766,9599500
2022-02-10,34.72999954223633,35.029998779296875,34.720001220703125,34.72999954223633,13591900
2022-02-11,34.779998779296875,35.47999954223633,34.77000045776367,35.40999984741211,35564500
2022-02-14,35.38999938964844,35.63999938964844,35.369998931884766,35.58000183105469,16345300
2022-02-15,35.2599983215332,35.29999923706055,35.11000061035156,35.22999954223633,13787900
2022-02-16,35.31999969482422,35.61000061035156,35.31999969482422,35.61000061035156,14515300
2022-02-17,35.97999954223633,36.150001525878906,35.91999816894531,36.099998474121094,18813600
2022-02-18,36.04999923706055,36.099998474121094,35.939998626708984,36.060001373291016,12423300
2022-02-22,36.16999816894531,36.2599983215332,36.0099983215332,36.150001525878906,16972300
2022-02-23,36.13999938964844,36.33000183105469,36.119998931884766,36.310001373291016,11797900
2022-02-24,37.18000030517578,37.189998626708984,35.70000076293945,36.08000183105469,55587500
2022-02-25,35.93000030517578,36.0,35.79999923706055,35.959999084472656,16614100
2022-02-28,36.41999816894531,36.45000076293945,35.95000076293945,36.310001373291016,26526900
2022-03-01,36.470001220703125,37.0099983215332,36.459999084472656,36.9900016784668,22786100
2022-03-02,36.68000030517578,36.810001373291016,36.40999984741211,36.61000061035156,32694700
2022-03-03,36.650001525878906,36.90999984741211,36.54999923706055,36.81999969482422,21556000
2022-03-04,37.099998474121094,37.470001220703125,36.939998626708984,37.400001525878906,24283900
2022-03-07,37.54999923706055,38.0099983215332,37.5099983215332,37.95000076293945,32373300
2022-03-08,38.369998931884766,39.36000061035156,38.34000015258789,38.97999954223633,71496600
2022-03-09,37.900001525878906,38.130001068115234,37.630001068115234,37.84000015258789,36028000
2022-03-10,38.060001373291016,38.15999984741211,37.68000030517578,37.970001220703125,13687400
2022-03-11,37.43000030517578,37.84000015258789,37.36000061035156,37.68000030517578,25774400
2022-03-14,37.279998779296875,37.33000183105469,37.060001373291016,37.11000061035156,17875000
2022-03-15,36.47999954223633,37.279998779296875,36.25,36.45000076293945,19905900
2022-03-16,36.4900016784668,36.68000030517578,36.029998779296875,36.650001525878906,25678000
2022-03-17,36.900001525878906,37.06999969482422,36.790000915527344,36.849998474121094,15438800
2022-03-18,36.650001525878906,36.849998474121094,36.459999084472656,36.5,13874700
2022-03-21,36.529998779296875,36.90999984741211,36.52000045776367,36.779998779296875,17121700
2022-03-22,36.58000183105469,36.599998474121094,36.31999969482422,36.540000915527344,10010100
2022-03-23,36.709999084472656,37.040000915527344,36.61000061035156,36.9900016784668,15792300
2022-03-24,37.130001068115234,37.369998931884766,37.029998779296875,37.290000915527344,11663500
2022-03-25,37.029998779296875,37.290000915527344,36.939998626708984,37.15999984741211,10871200
2022-03-28,36.72999954223633,36.91999816894531,36.43000030517578,36.47999954223633,11396500
2022-03-29,36.04999923706055,36.529998779296875,35.9900016784668,36.5,14343900
2022-03-30,36.619998931884766,36.849998474121094,36.61000061035156,36.7599983215332,12005300
2022-03-31,36.849998474121094,37.060001373291016,36.779998779296875,36.83000183105469,8345000
2022-04-01,36.56999969482422,36.7599983215332,36.45000076293945,36.540000915527344,9629900
2022-04-04,36.720001220703125,36.81999969482422,36.58000183105469,36.72999954223633,9487300
2022-04-05,36.849998474121094,36.959999084472656,36.45000076293945,36.4900016784668,15468300
2022-04-06,36.619998931884766,36.720001220703125,36.400001525878906,36.58000183105469,12308500
2022-04-07,36.63999938964844,36.84000015258789,36.619998931884766,36.70000076293945,10502100
2022-04-08,36.779998779296875,37.029998779296875,36.7599983215332,36.970001220703125,9100400
2022-04-11,37.310001373291016,37.34000015258789,36.88999938964844,37.13999938964844,12147500
2022-04-12,37.4900016784668,37.61000061035156,37.2599983215332,37.41999816894531,10937500
2022-04-13,37.59000015258789,37.66999816894531,37.5099983215332,37.619998931884766,8084100
2022-04-14,37.54999923706055,37.560001373291016,37.25,37.470001220703125,10087200
2022-04-18,37.880001068115234,37.900001525878906,37.560001373291016,37.59000015258789,9143700
2022-04-19,37.310001373291016,37.400001525878906,36.939998626708984,37.0099983215332,11422900
2022-04-20,37.0,37.220001220703125,36.95000076293945,37.220001220703125,13162600
2022-04-21,37.029998779296875,37.13999938964844,36.81999969482422,37.09000015258789,12149600
2022-04-22,36.81999969482422,36.9900016784668,36.61000061035156,36.720001220703125,13591500
2022-04-25,36.08000183105469,36.15999984741211,35.95000076293945,36.060001373291016,17676200
2022-04-26,36.25,36.31999969482422,36.040000915527344,36.11000061035156,15447500
2022-04-27,35.939998626708984,35.97999954223633,35.75,35.84000015258789,12830500
2022-04-28,35.84000015258789,36.04999923706055,35.79999923706055,36.040000915527344,9942000
2022-04-29,36.279998779296875,36.38999938964844,36.0,36.040000915527344,9553100
2022-05-02,35.380001068115234,35.58000183105469,35.2400016784668,35.369998931884766,13409700
2022-05-03,35.43000030517578,35.689998626708984,35.41999816894531,35.470001220703125,9229300
2022-05-04,35.52000045776367,35.93000030517578,35.380001068115234,35.81999969482422,19155400
2022-05-05,36.18000030517578,36.18000030517578,35.58000183105469,35.66999816894531,15309900
2022-05-06,35.72999954223633,35.970001220703125,35.619998931884766,35.7400016784668,11239600
2022-05-09,35.5099983215332,35.5099983215332,35.20000076293945,35.209999084472656,13048100
2022-05-10,35.38999938964844,35.439998626708984,34.869998931884766,34.90999984741211,14551900
2022-05-11,35.13999938964844,35.310001373291016,35.08000183105469,35.20000076293945,13111900
2022-05-12,35.06999969482422,35.119998931884766,34.61000061035156,34.65999984741211,11525900
2022-05-13,34.279998779296875,34.560001373291016,34.22999954223633,34.38999938964844,8445900
2022-05-16,34.31999969482422,34.720001220703125,34.290000915527344,34.709999084472656,7276000
2022-05-17,34.720001220703125,34.7400016784668,34.459999084472656,34.5099983215332,7379900
2022-05-18,34.45000076293945,34.66999816894531,34.380001068115234,34.5099983215332,7700400
2022-05-19,34.95000076293945,35.13999938964844,34.81999969482422,35.029998779296875,7753700
2022-05-20,34.970001220703125,35.09000015258789,34.81999969482422,35.040000915527344,5984000
2022-05-23,35.2599983215332,35.31999969482422,35.099998474121094,35.22999954223633,6286500
2022-05-24,35.33000183105469,35.529998779296875,35.31999969482422,35.47999954223633,7259800
2022-05-25,35.209999084472656,35.279998779296875,34.97999954223633,35.2599983215332,7007700
2022-05-26,35.08000183105469,35.22999954223633,34.97999954223633,35.20000076293945,5991000
2022-05-27,35.34000015258789,35.349998474121094,35.16999816894531,35.22999954223633,4702600
2022-05-31,35.20000076293945,35.2599983215332,34.86000061035156,34.869998931884766,7513500
2022-06-01,35.06999969482422,35.150001525878906,34.91999816894531,35.09000015258789,7931900
2022-06-02,35.38999938964844,35.540000915527344,35.349998474121094,35.52000045776367,9447800
2022-06-03,35.349998474121094,35.439998626708984,35.099998474121094,35.150001525878906,6764400
2022-06-06,35.220001220703125,35.22999954223633,34.970001220703125,34.97999954223633,6880900
2022-06-07,35.08000183105469,35.2599983215332,35.040000915527344,35.209999084472656,5806600
2022-06-08,35.22999954223633,35.34000015258789,35.18000030517578,35.20000076293945,5678600
2022-06-09,35.130001068115234,35.16999816894531,34.959999084472656,35.09000015258789,4445500
2022-06-10,34.81999969482422,35.63999938964844,34.72999954223633,35.560001373291016,12473000
2022-06-13,34.88999938964844,34.90999984741211,34.54999923706055,34.619998931884766,10601400
2022-06-14,34.56999969482422,34.58000183105469,34.290000915527344,34.34000015258789,6440400
2022-06-15,34.720001220703125,35.0,34.45000076293945,34.79999923706055,13294900
2022-06-16,34.7599983215332,35.20000076293945,34.66999816894531,35.189998626708984,6944400
2022-06-17,35.08000183105469,35.099998474121094,34.84000015258789,34.88999938964844,7138600
2022-06-21,34.849998474121094,35.029998779296875,34.72999954223633,34.7599983215332,8673900
2022-06-22,34.959999084472656,35.11000061035156,34.86000061035156,34.91999816894531,7787600
2022-06-23,34.91999816894531,35.06999969482422,34.619998931884766,34.68000030517578,7017900
2022-06-24,34.68000030517578,34.790000915527344,34.599998474121094,34.65999984741211,7656500
2022-06-27,34.75,34.779998779296875,34.59000015258789,34.630001068115234,5301400
2022-06-28,34.63999938964844,34.68000030517578,34.540000915527344,34.560001373291016,4482400
2022-06-29,34.7599983215332,34.779998779296875,34.470001220703125,34.54999923706055,8549000
2022-06-30,34.529998779296875,34.630001068115234,34.279998779296875,34.310001373291016,6780400
2022-07-01,34.04999923706055,34.369998931884766,34.02000045776367,34.29999923706055,12925000
2022-07-05,34.060001373291016,34.099998474121094,33.5,33.58000183105469,12462100
2022-07-06,33.47999954223633,33.540000915527344,32.900001525878906,33.04999923706055,10507300
2022-07-07,33.09000015258789,33.220001220703125,33.02000045776367,33.06999969482422,5567000
2022-07-08,33.08000183105469,33.290000915527344,32.97999954223633,33.09000015258789,5847100
2022-07-11,32.9900016784668,33.099998474121094,32.880001068115234,32.880001068115234,5517800
2022-07-12,32.84000015258789,32.93000030517578,32.75,32.77000045776367,4163900
2022-07-13,32.619998931884766,33.150001525878906,32.619998931884766,32.939998626708984,6642700
2022-07-14,32.40999984741211,32.56999969482422,32.2400016784668,32.45000076293945,10403200
2022-07-15,32.400001525878906,32.45000076293945,32.27000045776367,32.400001525878906,6047800
2022-07-18,32.619998931884766,32.689998626708984,32.40999984741211,32.41999816894531,4114400
2022-07-19,32.5,32.58000183105469,32.470001220703125,32.5099983215332,6225000
2022-07-20,32.54999923706055,32.56999969482422,32.20000076293945,32.209999084472656,7084200
2022-07-21,32.25,32.66999816894531,32.2400016784668,32.65999984741211,6492500
2022-07-22,32.720001220703125,33.040000915527344,32.66999816894531,32.75,5483200
2022-07-25,32.7400016784668,32.7400016784668,32.56999969482422,32.650001525878906,4619500
2022-07-26,32.650001525878906,32.709999084472656,32.560001373291016,32.61000061035156,4152800
2022-07-27,32.61000061035156,33.04999923706055,32.5099983215332,32.95000076293945,8001500
2022-07-28,33.27000045776367,33.369998931884766,33.189998626708984,33.349998474121094,4362300
2022-07-29,33.38999938964844,33.56999969482422,33.279998779296875,33.45000076293945,6222600
2022-08-01,33.61000061035156,33.709999084472656,33.5,33.630001068115234,6249400
2022-08-02,33.7599983215332,33.91999816894531,33.41999816894531,33.41999816894531,9735500
2022-08-03,33.56999969482422,33.599998474121094,33.31999969482422,33.52000045776367,6504800
2022-08-04,33.7400016784668,34.099998474121094,33.689998626708984,34.04999923706055,5525700
2022-08-05,33.619998931884766,33.790000915527344,33.599998474121094,33.68000030517578,5490900
2022-08-08,33.83000183105469,34.0,33.810001373291016,33.970001220703125,3199000
2022-08-09,34.119998931884766,34.189998626708984,34.0,34.06999969482422,3685400
2022-08-10,34.119998931884766,34.22999954223633,33.95000076293945,34.0099983215332,3751300
2022-08-11,34.060001373291016,34.16999816894531,33.88999938964844,33.900001525878906,3160400
2022-08-12,34.06999969482422,34.22999954223633,34.0,34.209999084472656,3833500
2022-08-15,33.84000015258789,33.880001068115234,33.720001220703125,33.779998779296875,3737300
2022-08-16,33.689998626708984,33.77000045776367,33.65999984741211,33.709999084472656,2229700
2022-08-17,33.66999816894531,33.66999816894531,33.41999816894531,33.5,5118500
2022-08-18,33.560001373291016,33.599998474121094,33.33000183105469,33.40999984741211,3298800
2022-08-19,33.36000061035156,33.369998931884766,33.13999938964844,33.150001525878906,3188400
2022-08-22,32.959999084472656,33.040000915527344,32.880001068115234,32.93000030517578,2773100
2022-08-23,33.0099983215332,33.310001373291016,33.0,33.18000030517578,3771100
2022-08-24,33.099998474121094,33.349998474121094,33.099998474121094,33.27000045776367,2665700
2022-08-25,33.40999984741211,33.41999816894531,33.27000045776367,33.380001068115234,3393000
2022-08-26,33.2400016784668,33.349998474121094,32.91999816894531,32.97999954223633,4274400
2022-08-29,32.9900016784668,33.150001525878906,32.95000076293945,32.9900016784668,2749600
2022-08-30,32.869998931884766,32.900001525878906,32.68000030517578,32.709999084472656,3734500
2022-08-31,32.5099983215332,32.72999954223633,32.459999084472656,32.459999084472656,3575700
2022-09-01,32.25,32.279998779296875,32.060001373291016,32.15999984741211,5388500
2022-09-02,32.47999954223633,32.619998931884766,32.439998626708984,32.470001220703125,3860000
2022-09-06,32.45000076293945,32.4900016784668,32.27000045776367,32.27000045776367,4874300
2022-09-07,32.22999954223633,32.63999938964844,32.220001220703125,32.61000061035156,3664300
2022-09-08,32.529998779296875,32.58000183105469,32.349998474121094,32.400001525878906,5058400
2022-09-09,32.54999923706055,32.65999984741211,32.4900016784668,32.58000183105469,3210200
2022-09-12,32.81999969482422,32.939998626708984,32.720001220703125,32.75,3769400
2022-09-13,32.310001373291016,32.459999084472656,32.279998779296875,32.310001373291016,3210000
2022-09-14,32.34000015258789,32.400001525878906,32.150001525878906,32.189998626708984,3109600
2022-09-15,31.959999084472656,32.099998474121094,31.520000457763672,31.579999923706055,6326400
2022-09-16,31.520000457763672,31.90999984741211,31.450000762939453,31.75,4185300
2022-09-19,31.559999465942383,31.809999465942383,31.559999465942383,31.780000686645508,5090000
2022-09-20,31.600000381469727,31.639999389648438,31.510000228881836,31.610000610351562,4424800
2022-09-21,31.780000686645508,32.04999923706055,31.399999618530273,31.739999771118164,10985800
2022-09-22,31.860000610351562,31.899999618530273,31.65999984741211,31.729999542236328,5275800
2022-09-23,31.360000610351562,31.3799991607666,31.1200008392334,31.18000030517578,9865900
2022-09-26,31.219999313354492,31.290000915527344,30.790000915527344,30.81999969482422,13911800
2022-09-27,31.049999237060547,31.1299991607666,30.8700008392334,30.8799991607666,20127000
2022-09-28,31.239999771118164,31.559999465942383,31.170000076293945,31.520000457763672,9543800
2022-09-29,31.420000076293945,31.600000381469727,31.219999313354492,31.520000457763672,7655900
2022-09-30,31.579999923706055,31.799999237060547,31.510000228881836,31.530000686645508,9794900
2022-10-03,31.670000076293945,32.29999923706055,31.639999389648438,32.279998779296875,8446400
2022-10-04,32.45000076293945,32.84000015258789,32.38999938964844,32.75,9204100
2022-10-05,32.459999084472656,32.630001068115234,32.279998779296875,32.58000183105469,7236800
2022-10-06,32.5,32.59000015258789,32.40999984741211,32.54999923706055,5180300
2022-10-07,32.290000915527344,32.400001525878906,32.13999938964844,32.189998626708984,4849600
2022-10-10,31.780000686645508,31.860000610351562,31.6200008392334,31.690000534057617,4032100
2022-10-11,31.690000534057617,31.959999084472656,31.579999923706055,31.6200008392334,4804800
2022-10-12,31.690000534057617,31.860000610351562,31.649999618530273,31.809999465942383,2898000
2022-10-13,31.290000915527344,31.739999771118164,31.18000030517578,31.56999969482422,7724800
2022-10-14,31.399999618530273,31.43000030517578,31.1299991607666,31.170000076293945,4754200
2022-10-17,31.579999923706055,31.65999984741211,31.25,31.280000686645508,23914700
2022-10-18,31.40999984741211,31.43000030517578,31.239999771118164,31.34000015258789,6309000
2022-10-19,30.989999771118164,31.079999923706055,30.889999389648438,30.920000076293945,5196200
2022-10-20,30.959999084472656,31.239999771118164,30.829999923706055,30.8799991607666,5471900
2022-10-21,30.979999542236328,31.459999084472656,30.950000762939453,31.43000030517578,6970300
2022-10-24,31.280000686645508,31.399999618530273,31.209999084472656,31.31999969482422,4925000
2022-10-25,31.3799991607666,31.549999237060547,31.360000610351562,31.389999389648438,7671900
2022-10-26,31.559999465942383,31.75,31.549999237060547,31.600000381469727,4863700
2022-10-27,31.530000686645508,31.6200008392334,31.450000762939453,31.559999465942383,4235900
2022-10-28,31.190000534057617,31.299999237060547,31.09000015258789,31.219999313354492,3509800
2022-10-31,31.020000457763672,31.15999984741211,30.959999084472656,30.979999542236328,5324200
2022-11-01,31.360000610351562,31.389999389648438,31.170000076293945,31.290000915527344,5668500
2022-11-02,31.43000030517578,31.68000030517578,31.040000915527344,31.059999465942383,11683100
2022-11-03,30.709999084472656,30.979999542236328,30.690000534057617,30.959999084472656,9311900
2022-11-04,31.59000015258789,31.93000030517578,31.540000915527344,31.90999984741211,6314200
2022-11-07,31.860000610351562,31.920000076293945,31.770000457763672,31.770000457763672,5497200
2022-11-08,31.81999969482422,32.59000015258789,31.799999237060547,32.4900016784668,10345500
2022-11-09,32.4900016784668,32.68000030517578,32.310001373291016,32.34000015258789,5755200
2022-11-10,33.0099983215332,33.33000183105469,32.959999084472656,33.33000183105469,6804900
2022-11-11,33.43000030517578,33.560001373291016,33.31999969482422,33.560001373291016,3766800
2022-11-14,33.470001220703125,33.68000030517578,33.470001220703125,33.63999938964844,3985500
2022-11-15,33.70000076293945,33.880001068115234,33.54999923706055,33.7400016784668,5304900
2022-11-16,33.720001220703125,33.790000915527344,33.599998474121094,33.65999984741211,3847500
2022-11-17,33.400001525878906,33.45000076293945,33.310001373291016,33.40999984741211,4193500
2022-11-18,33.31999969482422,33.380001068115234,33.15999984741211,33.189998626708984,3006800
2022-11-21,33.119998931884766,33.119998931884766,32.880001068115234,33.0099983215332,2881800
2022-11-22,33.08000183105469,33.150001525878906,32.970001220703125,33.029998779296875,3759100
2022-11-23,32.959999084472656,33.27000045776367,32.939998626708984,33.2400016784668,3425100
2022-11-25,33.209999084472656,33.31999969482422,33.189998626708984,33.279998779296875,1363800
2022-11-28,33.220001220703125,33.2400016784668,33.0099983215332,33.0099983215332,2953800
2022-11-29,33.18000030517578,33.36000061035156,33.150001525878906,33.189998626708984,3306300
2022-11-30,33.380001068115234,33.599998474121094,33.11000061035156,33.599998474121094,6734800
2022-12-01,34.130001068115234,34.2400016784668,34.040000915527344,34.22999954223633,6689100
2022-12-02,33.88999938964844,34.150001525878906,33.79999923706055,34.119998931884766,3589700
2022-12-05,33.970001220703125,33.9900016784668,33.5,33.5099983215332,3884600
2022-12-06,33.68000030517578,33.7400016784668,33.529998779296875,33.619998931884766,3157200
2022-12-07,33.7400016784668,33.970001220703125,33.70000076293945,33.90999984741211,3319300
2022-12-08,33.970001220703125,34.04999923706055,33.869998931884766,33.939998626708984,4318900
2022-12-09,34.11000061035156,34.27000045776367,33.970001220703125,34.04999923706055,2464700
2022-12-12,33.939998626708984,33.970001220703125,33.72999954223633,33.7599983215332,3366300
2022-12-13,34.5099983215332,34.619998931884766,34.2599983215332,34.36000061035156,5738200
2022-12-14,34.33000183105469,34.41999816894531,34.06999969482422,34.279998779296875,7952000
2022-12-15,33.810001373291016,33.88999938964844,33.66999816894531,33.720001220703125,4600600
2022-12-16,33.86000061035156,34.04999923706055,33.810001373291016,34.0,3376300
2022-12-19,33.97999954223633,34.08000183105469,33.84000015258789,33.90999984741211,3265500
2022-12-20,34.279998779296875,34.560001373291016,34.2599983215332,34.4900016784668,5455600
2022-12-21,34.470001220703125,34.599998474121094,34.38999938964844,34.43000030517578,3621000
2022-12-22,34.209999084472656,34.209999084472656,33.86000061035156,33.9900016784668,3888500
2022-12-23,34.02000045776367,34.220001220703125,33.97999954223633,34.11000061035156,2289900
2022-12-27,34.2400016784668,34.779998779296875,34.209999084472656,34.380001068115234,4214600
2022-12-28,34.25,34.33000183105469,34.09000015258789,34.220001220703125,3828800
2022-12-29,34.369998931884766,34.529998779296875,34.36000061035156,34.439998626708984,3769000
2022-12-30,34.5099983215332,34.650001525878906,34.41999816894531,34.59000015258789,3470900
2023-01-03,34.939998626708984,35.099998474121094,34.68000030517578,34.880001068115234,9173200
2023-01-04,35.2599983215332,35.29999923706055,35.04999923706055,35.209999084472656,6501000
2023-01-05,34.84000015258789,34.869998931884766,34.630001068115234,34.790000915527344,5035900
2023-01-06,35.0099983215332,35.47999954223633,34.91999816894531,35.43000030517578,5675800
2023-01-09,35.59000015258789,35.70000076293945,35.459999084472656,35.5,7575200
2023-01-10,35.619998931884766,35.68000030517578,35.5,35.619998931884766,3559100
2023-01-11,35.63999938964844,35.650001525878906,35.41999816894531,35.61000061035156,3216200
2023-01-12,35.88999938964844,36.029998779296875,35.66999816894531,36.02000045776367,3994400
2023-01-13,36.09000015258789,36.470001220703125,36.08000183105469,36.45000076293945,3621900
2023-01-17,36.34000015258789,36.36000061035156,36.11000061035156,36.209999084472656,4346100
2023-01-18,36.47999954223633,36.529998779296875,36.06999969482422,36.11000061035156,4003700
2023-01-19,36.380001068115234,36.709999084472656,36.31999969482422,36.689998626708984,7951300
2023-01-20,36.5,36.63999938964844,36.43000030517578,36.54999923706055,3434700
2023-01-23,36.380001068115234,36.63999938964844,36.2599983215332,36.619998931884766,4384300
2023-01-24,36.619998931884766,36.77000045776367,36.369998931884766,36.75,2691200
2023-01-25,36.56999969482422,36.959999084472656,36.560001373291016,36.939998626708984,3613000
2023-01-26,36.7400016784668,36.7599983215332,36.38999938964844,36.59000015258789,4210300
2023-01-27,36.56999969482422,36.650001525878906,36.349998474121094,36.54999923706055,5252400
2023-01-30,36.54999923706055,36.59000015258789,36.43000030517578,36.439998626708984,3552000
2023-01-31,36.470001220703125,36.630001068115234,36.40999984741211,36.59000015258789,9142800
2023-02-01,36.65999984741211,37.06999969482422,36.43000030517578,37.06999969482422,9936300
2023-02-02,36.93000030517578,36.93000030517578,36.25,36.2599983215332,6710400
2023-02-03,35.66999816894531,35.77000045776367,35.29999923706055,35.369998931884766,15543100
2023-02-06,35.5099983215332,35.58000183105469,35.33000183105469,35.45000076293945,6703900
2023-02-07,35.43000030517578,35.7400016784668,35.369998931884766,35.47999954223633,4747600
2023-02-08,35.689998626708984,35.689998626708984,35.45000076293945,35.58000183105469,4550200
2023-02-09,35.79999923706055,35.79999923706055,35.2599983215332,35.290000915527344,4425000
2023-02-10,35.41999816894531,35.43000030517578,35.220001220703125,35.349998474121094,3754100
2023-02-13,35.209999084472656,35.27000045776367,35.099998474121094,35.18000030517578,3793200
2023-02-14,35.06999969482422,35.380001068115234,34.959999084472656,35.20000076293945,5411500
2023-02-15,34.79999923706055,34.869998931884766,34.709999084472656,34.84000015258789,11796400
2023-02-16,34.72999954223633,35.0,34.66999816894531,34.84000015258789,8036900
2023-02-17,34.650001525878906,34.970001220703125,34.58000183105469,34.93000030517578,3329100
2023-02-21,34.90999984741211,34.97999954223633,34.7400016784668,34.790000915527344,3073400
2023-02-22,34.849998474121094,34.86000061035156,34.58000183105469,34.61000061035156,2436700
2023-02-23,34.63999938964844,34.70000076293945,34.47999954223633,34.58000183105469,2388800
2023-02-24,34.349998474121094,34.439998626708984,34.310001373291016,34.33000183105469,3821200
2023-02-27,34.439998626708984,34.52000045776367,34.380001068115234,34.45000076293945,3299100
2023-02-28,34.41999816894531,34.720001220703125,34.38999938964844,34.619998931884766,3875200
2023-03-01,34.86000061035156,34.97999954223633,34.7599983215332,34.84000015258789,6702300
2023-03-02,34.779998779296875,34.869998931884766,34.7400016784668,34.83000183105469,5495900
2023-03-03,34.97999954223633,35.20000076293945,34.880001068115234,35.189998626708984,3331600
2023-03-06,35.130001068115234,35.15999984741211,34.9900016784668,35.02000045776367,2396100
2023-03-07,34.7599983215332,34.77000045776367,34.369998931884766,34.380001068115234,5803600
2023-03-08,34.380001068115234,34.59000015258789,34.380001068115234,34.38999938964844,2423300
2023-03-09,34.630001068115234,34.79999923706055,34.61000061035156,34.70000076293945,3747600
2023-03-10,35.08000183105469,35.470001220703125,35.060001373291016,35.459999084472656,4736400
2023-03-13,36.029998779296875,36.310001373291016,35.959999084472656,36.290000915527344,7072500
2023-03-14,36.18000030517578,36.22999954223633,35.939998626708984,36.06999969482422,5613800
2023-03-15,36.470001220703125,36.7400016784668,36.20000076293945,36.34000015258789,7125800
2023-03-16,36.61000061035156,36.63999938964844,36.279998779296875,36.43000030517578,4492200
2023-03-17,36.91999816894531,37.689998626708984,36.880001068115234,37.4900016784668,10011100
2023-03-20,37.58000183105469,37.63999938964844,37.27000045776367,37.5,6969000
2023-03-21,37.27000045776367,37.279998779296875,36.70000076293945,36.79999923706055,7122900
2023-03-22,36.79999923706055,37.52000045776367,36.779998779296875,37.41999816894531,10377800
2023-03-23,37.5099983215332,37.9900016784668,37.459999084472656,37.900001525878906,4992600
2023-03-24,37.86000061035156,37.939998626708984,37.459999084472656,37.459999084472656,5887700
2023-03-27,36.959999084472656,37.15999984741211,36.849998474121094,37.119998931884766,3858900
2023-03-28,37.189998626708984,37.459999084472656,37.150001525878906,37.43000030517578,3851800
2023-03-29,37.22999954223633,37.38999938964844,37.18000030517578,37.2400016784668,4416000
2023-03-30,37.27000045776367,37.619998931884766,37.2400016784668,37.56999969482422,5241800
2023-03-31,37.560001373291016,37.619998931884766,37.290000915527344,37.369998931884766,4543500
2023-04-03,37.5099983215332,37.75,37.400001525878906,37.650001525878906,6365000
2023-04-04,37.689998626708984,38.400001525878906,37.66999816894531,38.349998474121094,9932400
2023-04-05,38.43000030517578,38.52000045776367,38.099998474121094,38.31999969482422,10352300
2023-04-06,38.13999938964844,38.20000076293945,37.93000030517578,38.04999923706055,5101500
2023-04-10,37.77000045776367,37.810001373291016,37.58000183105469,37.77000045776367,3115800
2023-04-11,37.90999984741211,38.04999923706055,37.880001068115234,37.9900016784668,3374500
2023-04-12,38.25,38.279998779296875,37.939998626708984,38.189998626708984,3652500
2023-04-13,38.709999084472656,38.84000015258789,38.560001373291016,38.70000076293945,7479400
2023-04-14,38.369998931884766,38.45000076293945,37.779998779296875,38.0099983215332,8999300
2023-04-17,37.91999816894531,37.93000030517578,37.560001373291016,37.86000061035156,4730900
2023-04-18,37.790000915527344,38.13999938964844,37.75,37.9900016784668,2732900
2023-04-19,37.61000061035156,37.86000061035156,37.59000015258789,37.79999923706055,3255800
2023-04-20,37.970001220703125,38.15999984741211,37.900001525878906,37.97999954223633,3005900
2023-04-21,37.72999954223633,37.880001068115234,37.380001068115234,37.59000015258789,4112900
2023-04-24,37.560001373291016,37.7400016784668,37.41999816894531,37.709999084472656,2865200
2023-04-25,37.709999084472656,37.9900016784668,37.599998474121094,37.88999938964844,3740400
2023-04-26,38.06999969482422,38.06999969482422,37.599998474121094,37.68000030517578,3321200
2023-04-27,37.529998779296875,37.7400016784668,37.40999984741211,37.689998626708984,2899900
2023-04-28,37.689998626708984,37.810001373291016,37.56999969482422,37.709999084472656,2992800
2023-05-01,37.95000076293945,37.9900016784668,37.52000045776367,37.52000045776367,6086200
2023-05-02,37.66999816894531,38.279998779296875,37.63999938964844,38.25,5672200
2023-05-03,38.279998779296875,38.599998474121094,38.13999938964844,38.56999969482422,6737600
2023-05-04,38.529998779296875,39.040000915527344,38.52000045776367,38.86000061035156,13324900
2023-05-05,38.06999969482422,38.27000045776367,37.900001525878906,38.2400016784668,4261800
2023-05-08,38.31999969482422,38.470001220703125,38.25,38.290000915527344,2826400
2023-05-09,38.380001068115234,38.630001068115234,38.369998931884766,38.54999923706055,5764400
2023-05-10,38.560001373291016,38.68000030517578,38.31999969482422,38.5099983215332,3556600
2023-05-11,38.45000076293945,38.52000045776367,38.130001068115234,38.189998626708984,4434700
2023-05-12,38.2400016784668,38.33000183105469,38.06999969482422,38.11000061035156,4194300
2023-05-15,38.209999084472656,38.33000183105469,38.16999816894531,38.189998626708984,2254500
2023-05-16,38.06999969482422,38.119998931884766,37.630001068115234,37.720001220703125,4522500
2023-05-17,37.61000061035156,37.630001068115234,37.43000030517578,37.59000015258789,4936800
2023-05-18,37.150001525878906,37.189998626708984,37.0,37.09000015258789,4298500
2023-05-19,37.189998626708984,37.61000061035156,37.099998474121094,37.45000076293945,3711500
2023-05-22,37.369998931884766,37.5099983215332,37.31999969482422,37.38999938964844,2746600
2023-05-23,37.29999923706055,37.4900016784668,37.22999954223633,37.41999816894531,3727500
2023-05-24,37.439998626708984,37.45000076293945,37.08000183105469,37.130001068115234,4388400
2023-05-25,36.970001220703125,36.9900016784668,36.75,36.7599983215332,4267500
2023-05-26,36.939998626708984,36.9900016784668,36.75,36.91999816894531,2158200
2023-05-30,37.06999969482422,37.209999084472656,36.959999084472656,37.13999938964844,3584100
2023-05-31,37.20000076293945,37.41999816894531,37.15999984741211,37.20000076293945,3989300
2023-06-01,37.29999923706055,37.58000183105469,37.290000915527344,37.4900016784668,6649400
2023-06-02,37.459999084472656,37.459999084472656,36.91999816894531,36.939998626708984,4971600
2023-06-05,36.880001068115234,37.22999954223633,36.849998474121094,37.15999984741211,3903300
2023-06-06,37.209999084472656,37.27000045776367,37.040000915527344,37.20000076293945,3893500
2023-06-07,37.119998931884766,37.34000015258789,36.7599983215332,36.7599983215332,2904200
2023-06-08,37.13999938964844,37.34000015258789,37.130001068115234,37.25,2998300
2023-06-09,37.220001220703125,37.29999923706055,37.08000183105469,37.13999938964844,2127000
2023-06-12,37.09000015258789,37.119998931884766,36.939998626708984,37.11000061035156,2775400
2023-06-13,37.15999984741211,37.22999954223633,36.7599983215332,36.83000183105469,3469400
2023-06-14,37.06999969482422,37.130001068115234,36.7599983215332,36.86000061035156,3469900
2023-06-15,36.779998779296875,37.150001525878906,36.77000045776367,37.11000061035156,6209000
2023-06-16,37.130001068115234,37.2599983215332,37.02000045776367,37.060001373291016,3244900
2023-06-20,36.7400016784668,36.75,36.56999969482422,36.68000030517578,6041900
2023-06-21,36.54999923706055,36.720001220703125,36.36000061035156,36.630001068115234,4377500
2023-06-22,36.400001525878906,36.52000045776367,36.2400016784668,36.2599983215332,5114700
2023-06-23,36.65999984741211,36.720001220703125,36.34000015258789,36.349998474121094,3675200
2023-06-26,36.52000045776367,36.540000915527344,36.40999984741211,36.41999816894531,3636600
2023-06-27,36.54999923706055,36.58000183105469,36.209999084472656,36.25,4944200
2023-06-28,36.15999984741211,36.2599983215332,36.04999923706055,36.16999816894531,3230400
2023-06-29,35.880001068115234,36.2400016784668,35.869998931884766,36.150001525878906,2908800
2023-06-30,36.25,36.43000030517578,36.189998626708984,36.38999938964844,4193300
2023-07-03,36.439998626708984,36.59000015258789,36.40999984741211,36.40999984741211,4865600
2023-07-05,36.619998931884766,36.619998931884766,36.279998779296875,36.290000915527344,5069600
2023-07-06,36.22999954223633,36.279998779296875,36.04999923706055,36.18000030517578,4066100
2023-07-07,36.38999938964844,36.650001525878906,36.38999938964844,36.459999084472656,3370300
2023-07-10,36.38999938964844,36.5099983215332,36.380001068115234,36.47999954223633,3863100
2023-07-11,36.619998931884766,36.66999816894531,36.54999923706055,36.619998931884766,3123300
2023-07-12,36.970001220703125,37.130001068115234,36.95000076293945,37.119998931884766,3928100
2023-07-13,37.130001068115234,37.16999816894531,37.029998779296875,37.13999938964844,3385600
2023-07-14,37.060001373291016,37.16999816894531,36.970001220703125,37.02000045776367,3924600
2023-07-17,36.93000030517578,37.060001373291016,36.86000061035156,37.040000915527344,3470100
2023-07-18,37.29999923706055,37.599998474121094,37.209999084472656,37.459999084472656,4897100
2023-07-19,37.41999816894531,37.5099983215332,37.31999969482422,37.47999954223633,3770400
2023-07-20,37.4900016784668,37.5,37.22999954223633,37.290000915527344,3403400
2023-07-21,37.150001525878906,37.2400016784668,37.08000183105469,37.16999816894531,3243800
2023-07-24,37.18000030517578,37.25,37.0099983215332,37.02000045776367,2858800
2023-07-25,37.08000183105469,37.2400016784668,36.97999954223633,37.220001220703125,2749700
2023-07-26,37.290000915527344,37.47999954223633,37.209999084472656,37.41999816894531,3752500
2023-07-27,37.06999969482422,37.06999969482422,36.79999923706055,36.84000015258789,4193800
2023-07-28,37.029998779296875,37.20000076293945,36.9900016784668,37.119998931884766,2247000
2023-07-31,37.22999954223633,37.369998931884766,37.20000076293945,37.20000076293945,5000500
2023-08-01,36.90999984741211,37.029998779296875,36.77000045776367,36.84000015258789,4240100
2023-08-02,36.849998474121094,36.88999938964844,36.61000061035156,36.66999816894531,10205500
2023-08-03,36.619998931884766,36.72999954223633,36.59000015258789,36.650001525878906,3912700
2023-08-04,36.779998779296875,36.88999938964844,36.709999084472656,36.77000045776367,3497900
2023-08-07,36.7599983215332,36.77000045776367,36.59000015258789,36.689998626708984,3171500
2023-08-08,36.459999084472656,36.599998474121094,36.41999816894531,36.459999084472656,3327300
2023-08-09,36.459999084472656,36.5099983215332,36.279998779296875,36.279998779296875,3525300
2023-08-10,36.369998931884766,36.470001220703125,36.22999954223633,36.2400016784668,3813800
2023-08-11,36.27000045776367,36.38999938964844,36.220001220703125,36.2400016784668,4330600
2023-08-14,36.099998474121094,36.2400016784668,36.040000915527344,36.13999938964844,3850700
2023-08-15,36.06999969482422,36.209999084472656,35.9900016784668,36.029998779296875,5293200
2023-08-16,36.04999923706055,36.11000061035156,35.83000183105469,35.83000183105469,6265900
2023-08-17,36.040000915527344,36.040000915527344,35.70000076293945,35.77000045776367,4111000
2023-08-18,35.880001068115234,35.91999816894531,35.7400016784668,35.779998779296875,3230700
2023-08-21,35.88999938964844,35.90999984741211,35.709999084472656,35.869998931884766,5193700
2023-08-22,35.88999938964844,35.970001220703125,35.779998779296875,35.939998626708984,5514300
2023-08-23,36.189998626708984,36.369998931884766,36.150001525878906,36.310001373291016,9952000
2023-08-24,36.25,36.43000030517578,36.209999084472656,36.29999923706055,13451700
2023-08-25,36.2400016784668,36.40999984741211,36.060001373291016,36.2599983215332,10726200
2023-08-28,36.25,36.47999954223633,36.22999954223633,36.369998931884766,3971100
2023-08-29,36.34000015258789,36.709999084472656,36.31999969482422,36.70000076293945,7662700
2023-08-30,36.86000061035156,36.91999816894531,36.79999923706055,36.810001373291016,3052900
2023-08-31,36.810001373291016,36.84000015258789,36.72999954223633,36.75,4103800
2023-09-01,36.900001525878906,36.959999084472656,36.63999938964844,36.7599983215332,5390900
2023-09-05,36.59000015258789,36.619998931884766,36.459999084472656,36.47999954223633,6052500
2023-09-06,36.400001525878906,36.540000915527344,36.27000045776367,36.290000915527344,4283300
2023-09-07,36.38999938964844,36.40999984741211,36.310001373291016,36.34000015258789,2488800
2023-09-08,36.400001525878906,36.54999923706055,36.310001373291016,36.349998474121094,4047200
2023-09-11,36.529998779296875,36.560001373291016,36.38999938964844,36.40999984741211,3745400
2023-09-12,36.15999984741211,36.27000045776367,36.13999938964844,36.22999954223633,3217100
2023-09-13,36.22999954223633,36.279998779296875,36.13999938964844,36.150001525878906,4008000
2023-09-14,36.02000045776367,36.209999084472656,36.0,36.16999816894531,3931000
2023-09-15,36.45000076293945,36.560001373291016,36.400001525878906,36.41999816894531,3645900
2023-09-18,36.5099983215332,36.619998931884766,36.40999984741211,36.619998931884766,3315000
2023-09-19,36.650001525878906,36.66999816894531,36.540000915527344,36.58000183105469,3494200
2023-09-20,36.599998474121094,36.880001068115234,36.599998474121094,36.61000061035156,5323300
2023-09-21,36.29999923706055,36.439998626708984,36.27000045776367,36.34000015258789,5921000
2023-09-22,36.470001220703125,36.529998779296875,36.439998626708984,36.459999084472656,2650700
2023-09-25,36.41999816894531,36.47999954223633,36.2599983215332,36.27000045776367,27029800
2023-09-26,36.09000015258789,36.15999984741211,35.959999084472656,35.97999954223633,6387600
2023-09-27,35.77000045776367,35.779998779296875,35.45000076293945,35.540000915527344,3860800
2023-09-28,35.4900016784668,35.540000915527344,35.16999816894531,35.349998474121094,6333900
2023-09-29,35.4900016784668,35.52000045776367,34.959999084472656,34.9900016784668,9431000
2023-10-02,34.75,34.79999923706055,34.599998474121094,34.63999938964844,9975900
2023-10-03,34.529998779296875,34.709999084472656,34.45000076293945,34.529998779296875,9486800
2023-10-04,34.540000915527344,34.59000015258789,34.38999938964844,34.52000045776367,7561800
2023-10-05,34.45000076293945,34.4900016784668,34.349998474121094,34.470001220703125,6622900
2023-10-06,34.529998779296875,34.75,34.400001525878906,34.63999938964844,5810800
2023-10-09,34.95000076293945,35.290000915527344,34.93000030517578,35.290000915527344,5575500
2023-10-10,35.130001068115234,35.27000045776367,35.09000015258789,35.220001220703125,3962600
2023-10-11,35.439998626708984,35.540000915527344,35.380001068115234,35.47999954223633,4847100
2023-10-12,35.540000915527344,35.56999969482422,35.36000061035156,35.369998931884766,4539200
2023-10-13,36.119998931884766,36.560001373291016,36.08000183105469,36.5,9630100
2023-10-16,36.310001373291016,36.40999984741211,36.25,36.34000015258789,3196500
2023-10-17,36.40999984741211,36.56999969482422,36.34000015258789,36.38999938964844,3590100
2023-10-18,36.93000030517578,37.15999984741211,36.70000076293945,36.91999816894531,7123600
2023-10-19,36.959999084472656,37.45000076293945,36.90999984741211,37.369998931884766,17552200
2023-10-20,37.45000076293945,37.81999969482422,37.380001068115234,37.470001220703125,8387700
2023-10-23,37.459999084472656,37.470001220703125,37.29999923706055,37.349998474121094,6055900
2023-10-24,37.16999816894531,37.439998626708984,37.099998474121094,37.34000015258789,4706300
2023-10-25,37.439998626708984,37.630001068115234,37.15999984741211,37.5099983215332,9453400
2023-10-26,37.43000030517578,37.66999816894531,37.34000015258789,37.56999969482422,5847600
2023-10-27,37.529998779296875,38.040000915527344,37.459999084472656,38.0099983215332,8503800
2023-10-30,37.88999938964844,37.90999984741211,37.720001220703125,37.790000915527344,5245300
2023-10-31,37.79999923706055,38.02000045776367,37.459999084472656,37.59000015258789,9450600
2023-11-01,37.54999923706055,37.7599983215332,37.29999923706055,37.459999084472656,13901600
2023-11-02,37.599998474121094,37.619998931884766,37.470001220703125,37.599998474121094,4212100
2023-11-03,37.650001525878906,37.869998931884766,37.630001068115234,37.72999954223633,8184200
2023-11-06,37.58000183105469,37.619998931884766,37.43000030517578,37.43000030517578,4440600
2023-11-07,37.209999084472656,37.29999923706055,37.11000061035156,37.27000045776367,3335300
2023-11-08,37.15999984741211,37.16999816894531,36.869998931884766,36.900001525878906,4444900
2023-11-09,36.939998626708984,37.220001220703125,36.939998626708984,37.040000915527344,3906000
2023-11-10,36.849998474121094,36.869998931884766,36.599998474121094,36.63999938964844,4048000
2023-11-13,36.619998931884766,36.900001525878906,36.56999969482422,36.86000061035156,3391400
2023-11-14,37.099998474121094,37.310001373291016,37.08000183105469,37.18000030517578,4491100
2023-11-15,37.15999984741211,37.189998626708984,37.02000045776367,37.08000183105469,3748200
2023-11-16,37.31999969482422,37.630001068115234,37.31999969482422,37.5,11087200
2023-11-17,37.56999969482422,37.59000015258789,37.45000076293945,37.5,3852000
2023-11-20,37.220001220703125,37.470001220703125,37.209999084472656,37.43000030517578,3418400
2023-11-21,37.88999938964844,38.0,37.779998779296875,37.83000183105469,4190200
2023-11-22,37.880001068115234,37.91999816894531,37.619998931884766,37.66999816894531,3600100
2023-11-24,37.880001068115234,37.91999816894531,37.810001373291016,37.869998931884766,2195200
2023-11-27,38.08000183105469,38.13999938964844,37.959999084472656,38.13999938964844,3471500
2023-11-28,38.369998931884766,38.66999816894531,38.290000915527344,38.63999938964844,6862500
2023-11-29,38.61000061035156,38.79999923706055,38.59000015258789,38.709999084472656,3950600
2023-11-30,38.56999969482422,38.63999938964844,38.45000076293945,38.540000915527344,4804300
2023-12-01,38.54999923706055,39.290000915527344,38.529998779296875,39.209999084472656,9148700
2023-12-04,38.720001220703125,38.869998931884766,38.2400016784668,38.369998931884766,10871900
2023-12-05,38.310001373291016,38.36000061035156,38.040000915527344,38.220001220703125,7458200
2023-12-06,38.459999084472656,38.47999954223633,38.290000915527344,38.36000061035156,13756600
2023-12-07,38.4900016784668,38.5,38.2400016784668,38.41999816894531,4702400
2023-12-08,37.970001220703125,38.130001068115234,37.7599983215332,37.900001525878906,6003900
2023-12-11,37.66999816894531,37.68000030517578,37.400001525878906,37.5,4519400
2023-12-12,37.540000915527344,37.56999969482422,37.41999816894531,37.470001220703125,3458200
2023-12-13,37.529998779296875,38.31999969482422,37.45000076293945,38.31999969482422,8152900
2023-12-14,38.56999969482422,38.7599983215332,38.40999984741211,38.54999923706055,5091300
2023-12-15,38.5,38.59000015258789,38.150001525878906,38.18000030517578,5048300
2023-12-18,38.29999923706055,38.4900016784668,38.2400016784668,38.36000061035156,3414700
2023-12-19,38.439998626708984,38.7400016784668,38.41999816894531,38.619998931884766,4220400
2023-12-20,38.529998779296875,38.59000015258789,38.40999984741211,38.40999984741211,4208800
2023-12-21,38.650001525878906,38.720001220703125,38.540000915527344,38.68000030517578,3816900
2023-12-22,39.119998931884766,39.18000030517578,38.81999969482422,38.86000061035156,3939700
2023-12-26,38.9900016784668,39.150001525878906,38.880001068115234,39.13999938964844,3389700
2023-12-27,39.150001525878906,39.45000076293945,39.119998931884766,39.34000015258789,4250300
2023-12-28,39.27000045776367,39.38999938964844,39.099998474121094,39.099998474121094,3614000
2023-12-29,39.0,39.13999938964844,38.959999084472656,39.029998779296875,4877600
2024-01-02,39.09000015258789,39.18000030517578,38.900001525878906,38.939998626708984,5501500
2024-01-03,38.540000915527344,38.77000045776367,38.41999816894531,38.63999938964844,11331500
2024-01-04,38.619998931884766,38.75,38.540000915527344,38.66999816894531,4091300
2024-01-05,38.7400016784668,39.060001373291016,38.619998931884766,38.65999984741211,6061500
2024-01-08,38.220001220703125,38.54999923706055,38.209999084472656,38.369998931884766,4861400
2024-01-09,38.529998779296875,38.54999923706055,38.34000015258789,38.380001068115234,4676500
2024-01-10,38.40999984741211,38.4900016784668,38.22999954223633,38.29999923706055,4666100
2024-01-11,38.400001525878906,38.5099983215332,38.099998474121094,38.369998931884766,6380800
2024-01-12,38.939998626708984,39.02000045776367,38.630001068115234,38.75,4331500
2024-01-16,38.630001068115234,38.650001525878906,38.29999923706055,38.38999938964844,6529800
2024-01-17,38.25,38.27000045776367,37.880001068115234,37.95000076293945,4914100
2024-01-18,38.060001373291016,38.27000045776367,38.040000915527344,38.27000045776367,4755100
2024-01-19,38.45000076293945,38.459999084472656,38.279998779296875,38.38999938964844,6115300
2024-01-22,38.2400016784668,38.349998474121094,38.15999984741211,38.2400016784668,4290300
2024-01-23,38.290000915527344,38.41999816894531,38.25,38.38999938964844,3935300
2024-01-24,38.459999084472656,38.47999954223633,38.060001373291016,38.08000183105469,6266800
2024-01-25,38.27000045776367,38.31999969482422,38.08000183105469,38.22999954223633,4637800
2024-01-26,38.25,38.27000045776367,38.13999938964844,38.18000030517578,3288100
2024-01-29,38.459999084472656,38.5099983215332,38.2400016784668,38.459999084472656,3503900
2024-01-30,38.7400016784668,38.77000045776367,38.38999938964844,38.5099983215332,4125600
2024-01-31,38.66999816894531,38.900001525878906,38.41999816894531,38.4900016784668,9428800
2024-02-01,38.7400016784668,39.08000183105469,38.599998474121094,38.88999938964844,6332000
2024-02-02,38.40999984741211,38.58000183105469,38.369998931884766,38.5099983215332,6094800
2024-02-05,38.18000030517578,38.36000061035156,38.130001068115234,38.29999923706055,4479700
2024-02-06,38.380001068115234,38.56999969482422,38.349998474121094,38.52000045776367,4402700
2024-02-07,38.5,38.68000030517578,38.459999084472656,38.4900016784668,10268500
2024-02-08,38.369998931884766,38.5099983215332,38.36000061035156,38.45000076293945,6003000
2024-02-09,38.29999923706055,38.349998474121094,38.220001220703125,38.31999969482422,5216900
2024-02-12,38.11000061035156,38.25,38.06999969482422,38.22999954223633,4698700
2024-02-13,37.86000061035156,37.869998931884766,37.650001525878906,37.689998626708984,6273200
2024-02-14,37.630001068115234,37.77000045776367,37.529998779296875,37.65999984741211,4572300
2024-02-15,37.900001525878906,38.0,37.810001373291016,37.93000030517578,3728300
2024-02-16,37.79999923706055,38.130001068115234,37.7599983215332,38.06999969482422,4780000
2024-02-20,38.38999938964844,38.40999984741211,38.279998779296875,38.310001373291016,3655900
2024-02-21,38.38999938964844,38.40999984741211,38.220001220703125,38.29999923706055,4595300
2024-02-22,38.29999923706055,38.33000183105469,38.209999084472656,38.29999923706055,6745400
2024-02-23,38.310001373291016,38.630001068115234,38.290000915527344,38.52000045776367,5511700
2024-02-26,38.369998931884766,38.47999954223633,38.310001373291016,38.439998626708984,3250000
2024-02-27,38.52000045776367,38.560001373291016,38.380001068115234,38.400001525878906,4310100
2024-02-28,38.47999954223633,38.5099983215332,38.40999984741211,38.47999954223633,4488900
2024-02-29,38.7400016784668,38.790000915527344,38.650001525878906,38.650001525878906,5022500
2024-03-01,38.86000061035156,39.5,38.650001525878906,39.400001525878906,7677100
2024-03-04,39.65999984741211,40.099998474121094,39.61000061035156,40.04999923706055,7202000
2024-03-05,40.33000183105469,40.470001220703125,40.16999816894531,40.290000915527344,6286300
2024-03-06,40.459999084472656,40.709999084472656,40.33000183105469,40.61000061035156,7684700
2024-03-07,40.7599983215332,40.880001068115234,40.63999938964844,40.83000183105469,4896200
2024-03-08,41.029998779296875,41.529998779296875,40.95000076293945,41.18000030517578,7156100
2024-03-11,41.209999084472656,41.349998474121094,41.15999984741211,41.25,4029300
2024-03-12,40.95000076293945,40.97999954223633,40.68000030517578,40.810001373291016,5770300
2024-03-13,40.939998626708984,41.2400016784668,40.91999816894531,41.099998474121094,5811300
2024-03-14,40.93000030517578,40.95000076293945,40.720001220703125,40.91999816894531,4749500
2024-03-15,40.83000183105469,40.97999954223633,40.77000045776367,40.79999923706055,3702900
2024-03-18,40.779998779296875,40.880001068115234,40.7599983215332,40.849998474121094,3292000
2024-03-19,40.77000045776367,40.81999969482422,40.63999938964844,40.81999969482422,4232700
2024-03-20,40.70000076293945,41.400001525878906,40.66999816894531,41.29999923706055,8238500
2024-03-21,41.650001525878906,41.65999984741211,40.97999954223633,41.2599983215332,6654300
2024-03-22,41.130001068115234,41.22999954223633,40.810001373291016,40.93000030517578,5018500
2024-03-25,41.099998474121094,41.2599983215332,41.04999923706055,41.04999923706055,4264500
2024-03-26,41.40999984741211,41.41999816894531,41.08000183105469,41.20000076293945,4900800
2024-03-27,41.34000015258789,41.52000045776367,41.33000183105469,41.4900016784668,3653800
2024-03-28,41.790000915527344,42.09000015258789,41.650001525878906,42.0099983215332,7533800
2024-04-01,42.619998931884766,42.63999938964844,42.150001525878906,42.459999084472656,20547700
2024-04-02,42.70000076293945,43.11000061035156,42.56999969482422,43.09000015258789,12232700
2024-04-03,43.02000045776367,43.47999954223633,42.959999084472656,43.459999084472656,11442600
2024-04-04,43.31999969482422,43.599998474121094,43.11000061035156,43.220001220703125,13660600
2024-04-05,43.41999816894531,44.06999969482422,43.36000061035156,43.95000076293945,7466300
2024-04-08,44.130001068115234,44.290000915527344,43.849998474121094,44.22999954223633,6397900
2024-04-09,44.5,44.709999084472656,44.220001220703125,44.470001220703125,12394800
2024-04-10,44.0099983215332,44.4900016784668,43.86000061035156,44.040000915527344,16560800
2024-04-11,44.29999923706055,44.90999984741211,44.11000061035156,44.88999938964844,8728400
2024-04-12,45.31999969482422,45.97999954223633,44.13999938964844,44.29999923706055,18862300
2024-04-15,44.52000045776367,45.150001525878906,43.95000076293945,45.130001068115234,15443500
2024-04-16,44.9900016784668,45.36000061035156,44.70000076293945,45.18000030517578,15691000
2024-04-17,45.16999816894531,45.29999923706055,44.650001525878906,44.86000061035156,12024700
2024-04-18,45.209999084472656,45.25,44.810001373291016,45.0,8014800
2024-04-19,45.040000915527344,45.43000030517578,44.959999084472656,45.13999938964844,7878600
2024-04-22,44.189998626708984,44.31999969482422,43.959999084472656,44.040000915527344,8875600
2024-04-23,43.720001220703125,44.099998474121094,43.689998626708984,43.90999984741211,8383700
2024-04-24,43.880001068115234,44.20000076293945,43.79999923706055,43.86000061035156,5185400
2024-04-25,43.810001373291016,44.34000015258789,43.790000915527344,44.11000061035156,8203500
2024-04-26,44.290000915527344,44.34000015258789,44.040000915527344,44.2599983215332,6147500
2024-04-29,44.13999938964844,44.380001068115234,43.97999954223633,44.15999984741211,8695100
2024-04-30,43.59000015258789,43.7400016784668,43.279998779296875,43.29999923706055,9230500
2024-05-01,43.52000045776367,44.029998779296875,43.400001525878906,43.689998626708984,11788600
2024-05-02,43.310001373291016,43.65999984741211,43.209999084472656,43.54999923706055,6727500
2024-05-03,43.5,43.560001373291016,43.04999923706055,43.52000045776367,10297100
2024-05-06,43.970001220703125,44.11000061035156,43.81999969482422,43.95000076293945,5693300
2024-05-07,43.84000015258789,43.91999816894531,43.70000076293945,43.7599983215332,5484200
2024-05-08,43.63999938964844,43.88999938964844,43.619998931884766,43.650001525878906,6209600
2024-05-09,43.83000183105469,44.33000183105469,43.810001373291016,44.33000183105469,6346300
2024-05-10,44.779998779296875,44.869998931884766,44.560001373291016,44.68000030517578,6638600
2024-05-13,44.349998474121094,44.40999984741211,44.099998474121094,44.20000076293945,5281600
2024-05-14,44.400001525878906,44.619998931884766,44.34000015258789,44.56999969482422,5675600
2024-05-15,44.7599983215332,45.189998626708984,44.470001220703125,45.130001068115234,7731600
2024-05-16,44.97999954223633,45.06999969482422,44.83000183105469,44.970001220703125,4208700
2024-05-17,45.400001525878906,45.7400016784668,45.29999923706055,45.689998626708984,7306500
2024-05-20,45.72999954223633,46.09000015258789,45.56999969482422,45.88999938964844,5668500
2024-05-21,45.91999816894531,46.0099983215332,45.709999084472656,45.81999969482422,4511600
2024-05-22,45.59000015258789,45.61000061035156,44.900001525878906,44.9900016784668,7061300
2024-05-23,44.689998626708984,44.79999923706055,44.06999969482422,44.06999969482422,8015300
2024-05-24,44.34000015258789,44.38999938964844,44.09000015258789,44.119998931884766,4117400
2024-05-28,44.63999938964844,44.66999816894531,44.380001068115234,44.56999969482422,5092900
2024-05-29,44.310001373291016,44.36000061035156,44.15999984741211,44.15999984741211,6020900
2024-05-30,44.27000045776367,44.439998626708984,44.220001220703125,44.2400016784668,3397300
2024-05-31,44.5,44.529998779296875,43.869998931884766,43.9900016784668,5267800
2024-06-03,44.11000061035156,44.5099983215332,44.04999923706055,44.38999938964844,5176200
2024-06-04,44.18000030517578,44.189998626708984,43.77000045776367,43.97999954223633,4147000
2024-06-05,44.27000045776367,44.56999969482422,44.119998931884766,44.4900016784668,4581900
2024-06-06,44.619998931884766,44.95000076293945,44.56999969482422,44.84000015258789,3911700
2024-06-07,43.959999084472656,43.970001220703125,43.2400016784668,43.2400016784668,8422000
2024-06-10,43.54999923706055,43.7400016784668,43.47999954223633,43.630001068115234,3013100
2024-06-11,43.720001220703125,43.810001373291016,43.58000183105469,43.77000045776367,2586400
2024-06-12,44.2400016784668,44.25,43.77000045776367,43.880001068115234,7247300
2024-06-13,43.81999969482422,43.93000030517578,43.380001068115234,43.529998779296875,3185200
2024-06-14,43.9900016784668,44.150001525878906,43.93000030517578,44.08000183105469,3424500
2024-06-17,43.90999984741211,43.97999954223633,43.650001525878906,43.849998474121094,3553200
2024-06-18,43.79999923706055,44.099998474121094,43.7400016784668,44.029998779296875,4548500
2024-06-20,44.209999084472656,44.689998626708984,44.16999816894531,44.58000183105469,5276300
2024-06-21,44.52000045776367,44.529998779296875,43.790000915527344,43.88999938964844,5789300
2024-06-24,44.04999923706055,44.130001068115234,43.97999954223633,44.08000183105469,3260000
2024-06-25,43.93000030517578,44.0,43.7599983215332,43.849998474121094,2950000
2024-06-26,43.40999984741211,43.540000915527344,43.349998474121094,43.459999084472656,4411700
2024-06-27,43.880001068115234,44.040000915527344,43.81999969482422,43.959999084472656,3302500
2024-06-28,44.04999923706055,44.099998474121094,43.900001525878906,43.93000030517578,2696000
2024-07-01,43.9900016784668,44.11000061035156,43.84000015258789,44.060001373291016,4481200
2024-07-02,44.0,44.150001525878906,43.869998931884766,44.060001373291016,4599800
2024-07-03,44.40999984741211,44.70000076293945,44.40999984741211,44.54999923706055,3078500
2024-07-05,44.880001068115234,45.22999954223633,44.869998931884766,45.150001525878906,4813300
2024-07-08,44.88999938964844,44.970001220703125,44.439998626708984,44.599998474121094,3848900
2024-07-09,44.66999816894531,44.810001373291016,44.400001525878906,44.65999984741211,3114400
2024-07-10,44.9900016784668,45.11000061035156,44.790000915527344,44.83000183105469,3974100
2024-07-11,45.5099983215332,45.810001373291016,45.2599983215332,45.630001068115234,5311200
2024-07-12,45.38999938964844,45.70000076293945,45.349998474121094,45.61000061035156,3279400
2024-07-15,45.65999984741211,46.099998474121094,45.58000183105469,45.7599983215332,3046800
2024-07-16,46.06999969482422,46.65999984741211,46.04999923706055,46.65999984741211,7066500
2024-07-17,46.7599983215332,46.93000030517578,46.33000183105469,46.439998626708984,4801400
2024-07-18,46.529998779296875,46.65999984741211,46.11000061035156,46.150001525878906,4080800
2024-07-19,45.279998779296875,45.5099983215332,45.25,45.31999969482422,4611000
2024-07-22,45.290000915527344,45.36000061035156,45.04999923706055,45.33000183105469,2748300
2024-07-23,45.43000030517578,45.529998779296875,45.34000015258789,45.4900016784668,2200300
2024-07-24,45.68000030517578,45.959999084472656,45.310001373291016,45.310001373291016,4548400
2024-07-25,44.779998779296875,44.810001373291016,44.459999084472656,44.619998931884766,5045100
2024-07-26,44.959999084472656,45.18000030517578,44.90999984741211,45.08000183105469,3162200
2024-07-29,45.22999954223633,45.279998779296875,44.77000045776367,45.02000045776367,4750000
2024-07-30,45.2599983215332,45.560001373291016,45.040000915527344,45.4900016784668,4750300
2024-07-31,45.7400016784668,46.310001373291016,45.709999084472656,46.29999923706055,4986000
2024-08-01,46.349998474121094,46.5099983215332,45.9900016784668,46.13999938964844,5918200
2024-08-02,46.599998474121094,46.7599983215332,45.560001373291016,46.04999923706055,12300100
2024-08-05,45.09000015258789,45.599998474121094,45.02000045776367,45.47999954223633,11915400
2024-08-06,45.2599983215332,45.40999984741211,44.9900016784668,45.099998474121094,45584100
2024-08-07,45.36000061035156,45.43000030517578,45.040000915527344,45.060001373291016,3390600
2024-08-08,45.529998779296875,45.83000183105469,45.47999954223633,45.77000045776367,4847900
2024-08-09,45.939998626708984,46.040000915527344,45.7400016784668,45.88999938964844,4178400
2024-08-12,46.220001220703125,46.709999084472656,46.18000030517578,46.66999816894531,5027300
2024-08-13,46.61000061035156,46.77000045776367,46.52000045776367,46.599998474121094,10748800
2024-08-14,46.310001373291016,46.5,46.06999969482422,46.22999954223633,4835200
2024-08-15,46.290000915527344,46.5,46.02000045776367,46.369998931884766,3838900
2024-08-16,47.0099983215332,47.40999984741211,46.810001373291016,47.400001525878906,6205200
2024-08-19,47.040000915527344,47.369998931884766,46.959999084472656,47.349998474121094,3419500
2024-08-20,47.779998779296875,47.83000183105469,47.25,47.5099983215332,4954200
2024-08-21,47.36000061035156,47.599998474121094,47.119998931884766,47.459999084472656,4479600
2024-08-22,47.09000015258789,47.119998931884766,46.65999984741211,46.880001068115234,3331300
2024-08-23,47.220001220703125,47.56999969482422,47.119998931884766,47.43000030517578,4430400
2024-08-26,47.720001220703125,47.72999954223633,47.439998626708984,47.58000183105469,2274600
2024-08-27,47.36000061035156,47.720001220703125,47.349998474121094,47.709999084472656,3200300
2024-08-28,47.43000030517578,47.43000030517578,47.15999984741211,47.380001068115234,2355600
2024-08-29,47.40999984741211,47.7599983215332,47.40999984741211,47.619998931884766,3828200
2024-08-30,47.52000045776367,47.599998474121094,47.119998931884766,47.279998779296875,3464100
2024-09-03,47.099998474121094,47.130001068115234,46.720001220703125,47.09000015258789,4461300
2024-09-04,46.959999084472656,47.22999954223633,46.88999938964844,47.11000061035156,5054200
2024-09-05,47.56999969482422,47.61000061035156,47.290000915527344,47.5099983215332,3715600
2024-09-06,47.38999938964844,47.56999969482422,46.939998626708984,47.150001525878906,5270500
2024-09-09,47.27000045776367,47.349998474121094,47.099998474121094,47.349998474121094,2557500
2024-09-10,47.5,47.58000183105469,47.25,47.54999923706055,2278300
2024-09-11,47.369998931884766,47.599998474121094,47.2400016784668,47.47999954223633,3426500
2024-09-12,47.970001220703125,48.33000183105469,47.91999816894531,48.31999969482422,4596800
2024-09-13,48.68000030517578,48.849998474121094,48.599998474121094,48.79999923706055,4379600
2024-09-16,48.810001373291016,48.90999984741211,48.65999984741211,48.77000045776367,1916500
2024-09-17,48.68000030517578,48.779998779296875,48.380001068115234,48.529998779296875,3053600
2024-09-18,48.68000030517578,49.119998931884766,48.11000061035156,48.150001525878906,9193200
2024-09-19,48.70000076293945,48.959999084472656,48.529998779296875,48.88999938964844,5405800
2024-09-20,49.290000915527344,49.599998474121094,49.16999816894531,49.52000045776367,5577800
2024-09-23,49.68000030517578,49.779998779296875,49.59000015258789,49.599998474121094,3479200
2024-09-24,49.7599983215332,50.34000015258789,49.709999084472656,50.310001373291016,5322700
2024-09-25,50.33000183105469,50.38999938964844,50.04999923706055,50.25,4024300
2024-09-26,50.38999938964844,50.56999969482422,50.13999938964844,50.5,3965300
2024-09-27,50.36000061035156,50.439998626708984,49.91999816894531,50.09000015258789,9018200
2024-09-30,49.88999938964844,49.900001525878906,49.58000183105469,49.70000076293945,4001500
2024-10-01,50.13999938964844,50.4900016784668,50.099998474121094,50.209999084472656,6266900
2024-10-02,50.209999084472656,50.29999923706055,49.880001068115234,50.220001220703125,8670400
2024-10-03,50.029998779296875,50.279998779296875,49.81999969482422,50.20000076293945,8834200
2024-10-04,50.09000015258789,50.43000030517578,49.900001525878906,50.08000183105469,8654700
2024-10-07,50.0,50.060001373291016,49.849998474121094,49.91999816894531,2530100
2024-10-08,49.84000015258789,49.88999938964844,49.20000076293945,49.540000915527344,10629200
2024-10-09,49.310001373291016,49.439998626708984,49.20000076293945,49.27000045776367,3166800
2024-10-10,49.41999816894531,49.689998626708984,49.380001068115234,49.650001525878906,2936600
2024-10-11,50.0,50.27000045776367,49.97999954223633,50.15999984741211,2017700
2024-10-14,50.119998931884766,50.2599983215332,49.93000030517578,50.099998474121094,2166300
2024-10-15,50.09000015258789,50.40999984741211,50.0,50.279998779296875,2728800
2024-10-16,50.63999938964844,50.720001220703125,50.369998931884766,50.529998779296875,2245000
2024-10-17,50.65999984741211,50.91999816894531,50.630001068115234,50.84000015258789,4507200
2024-10-18,51.11000061035156,51.40999984741211,51.099998474121094,51.369998931884766,7175600
2024-10-21,51.68000030517578,51.7599983215332,51.27000045776367,51.380001068115234,6549300
2024-10-22,51.72999954223633,51.91999816894531,51.630001068115234,51.91999816894531,4308600
2024-10-23,51.75,51.7599983215332,51.150001525878906,51.290000915527344,5307800
2024-10-24,51.790000915527344,51.79999923706055,51.400001525878906,51.68000030517578,3483700
2024-10-25,51.540000915527344,51.84000015258789,51.47999954223633,51.79999923706055,2901100
2024-10-28,51.7400016784668,51.86000061035156,51.720001220703125,51.779998779296875,4269700
2024-10-29,52.02000045776367,52.400001525878906,51.97999954223633,52.36000061035156,9023700
2024-10-30,52.5,52.689998626708984,52.33000183105469,52.650001525878906,3386300
2024-10-31,52.25,52.2599983215332,51.56999969482422,51.84000015258789,11368200
2024-11-01,51.9900016784668,52.11000061035156,51.619998931884766,51.619998931884766,5835100
2024-11-04,51.79999923706055,51.849998474121094,51.59000015258789,51.70000076293945,3213100
2024-11-05,51.880001068115234,51.93000030517578,51.61000061035156,51.810001373291016,2337200
2024-11-06,50.220001220703125,50.56999969482422,50.08000183105469,50.22999954223633,10917700
2024-11-07,50.7599983215332,51.15999984741211,50.72999954223633,51.060001373291016,4299600
2024-11-08,50.91999816894531,50.9900016784668,50.65999984741211,50.70000076293945,27814500
2024-11-11,49.619998931884766,49.630001068115234,49.290000915527344,49.5099983215332,9869500
2024-11-12,49.349998474121094,49.40999984741211,48.959999084472656,49.08000183105469,7707100
2024-11-13,49.34000015258789,49.380001068115234,48.59000015258789,48.59000015258789,8931800
2024-11-14,48.380001068115234,48.65999984741211,48.290000915527344,48.459999084472656,6173000
2024-11-15,48.56999969482422,48.630001068115234,48.31999969482422,48.369998931884766,5204600
2024-11-18,49.15999984741211,49.380001068115234,49.15999984741211,49.290000915527344,5592000
2024-11-19,49.63999938964844,49.75,49.4900016784668,49.7400016784668,4858900
2024-11-20,49.83000183105469,50.13999938964844,49.790000915527344,50.029998779296875,4127900
2024-11-21,50.349998474121094,50.470001220703125,50.2400016784668,50.439998626708984,3074400
2024-11-22,50.75,51.20000076293945,50.68000030517578,51.08000183105469,4238800
2024-11-25,49.959999084472656,49.970001220703125,49.38999938964844,49.59000015258789,7724200
2024-11-26,49.63999938964844,49.709999084472656,49.400001525878906,49.689998626708984,4047700
2024-11-27,50.06999969482422,50.13999938964844,49.72999954223633,49.779998779296875,7452800
2024-11-29,50.150001525878906,50.2599983215332,50.04999923706055,50.25,2425500
2024-12-02,49.9900016784668,50.02000045776367,49.720001220703125,49.790000915527344,5103900
2024-12-03,50.09000015258789,50.13999938964844,49.7599983215332,49.88999938964844,3199000
2024-12-04,50.09000015258789,50.16999816894531,49.97999954223633,50.040000915527344,4012000
2024-12-05,49.939998626708984,49.97999954223633,49.52000045776367,49.66999816894531,3758900
2024-12-06,49.63999938964844,49.869998931884766,49.58000183105469,49.68000030517578,6142600
2024-12-09,50.380001068115234,50.529998779296875,50.15999984741211,50.16999816894531,4664100
2024-12-10,50.68000030517578,50.88999938964844,50.68000030517578,50.83000183105469,2917100
2024-12-11,50.9900016784668,51.380001068115234,50.90999984741211,51.29999923706055,7037100
2024-12-12,50.689998626708984,50.77000045776367,50.4900016784668,50.56999969482422,6261000
2024-12-13,50.2400016784668,50.29999923706055,49.95000076293945,49.97999954223633,5438400
2024-12-16,50.16999816894531,50.209999084472656,50.0099983215332,50.060001373291016,3704600
2024-12-17,49.86000061035156,50.0099983215332,49.7400016784668,49.90999984741211,4223700
2024-12-18,49.79999923706055,49.84000015258789,48.84000015258789,48.93000030517578,7227700
2024-12-19,49.0099983215332,49.09000015258789,48.83000183105469,49.0,3855400
2024-12-20,49.380001068115234,49.68000030517578,49.31999969482422,49.5,5019400
2024-12-23,49.40999984741211,49.41999816894531,49.209999084472656,49.27000045776367,4704500
2024-12-24,49.380001068115234,49.41999816894531,49.25,49.38999938964844,1216700
2024-12-26,49.58000183105469,49.810001373291016,49.529998779296875,49.720001220703125,2383900
2024-12-27,49.36000061035156,49.4900016784668,49.29999923706055,49.369998931884766,2654200
2024-12-30,49.29999923706055,49.29999923706055,49.0,49.220001220703125,2624600
2024-12-31,49.29999923706055,49.599998474121094,49.29999923706055,49.5099983215332,3248800
2025-01-02,49.95000076293945,50.220001220703125,49.91999816894531,50.189998626708984,4048400
2025-01-03,50.02000045776367,50.06999969482422,49.779998779296875,49.790000915527344,3330600
2025-01-06,49.560001373291016,49.86000061035156,49.5099983215332,49.7400016784668,3789000
2025-01-07,50.209999084472656,50.27000045776367,49.880001068115234,50.0099983215332,5951900
2025-01-08,50.25,50.40999984741211,50.0099983215332,50.290000915527344,4796300
2025-01-10,50.7400016784668,50.93000030517578,50.630001068115234,50.779998779296875,10078700
2025-01-13,50.369998931884766,50.47999954223633,50.13999938964844,50.25,4420500
2025-01-14,50.209999084472656,50.529998779296875,50.209999084472656,50.529998779296875,2558600
2025-01-15,50.779998779296875,50.90999984741211,50.529998779296875,50.90999984741211,5123900
2025-01-16,51.25,51.41999816894531,51.189998626708984,51.25,6770500
2025-01-17,51.060001373291016,51.29999923706055,50.959999084472656,50.9900016784668,4246100
2025-01-21,51.54999923706055,51.83000183105469,51.52000045776367,51.75,5817000
2025-01-22,52.0099983215332,52.099998474121094,51.90999984741211,52.029998779296875,4875700
2025-01-23,51.790000915527344,52.08000183105469,51.709999084472656,51.97999954223633,4447400
2025-01-24,52.349998474121094,52.58000183105469,52.279998779296875,52.310001373291016,4306100
2025-01-27,51.90999984741211,52.0,51.52000045776367,51.7599983215332,6761900
2025-01-28,51.97999954223633,52.189998626708984,51.91999816894531,52.18000030517578,5485900
2025-01-29,52.040000915527344,52.11000061035156,51.810001373291016,52.0,5875600
2025-01-30,52.59000015258789,52.810001373291016,52.459999084472656,52.7599983215332,7054900
2025-01-31,52.9900016784668,53.18000030517578,52.7400016784668,52.869998931884766,6713700
2025-02-03,53.130001068115234,53.439998626708984,53.09000015258789,53.16999816894531,9447800
2025-02-04,53.54999923706055,53.689998626708984,53.459999084472656,53.689998626708984,5745200
2025-02-05,54.08000183105469,54.400001525878906,53.9900016784668,54.02000045776367,9173700
2025-02-06,53.93000030517578,53.939998626708984,53.47999954223633,53.88999938964844,5222300
2025-02-07,54.22999954223633,54.47999954223633,53.83000183105469,53.970001220703125,8020200
2025-02-10,54.83000183105469,54.95000076293945,54.66999816894531,54.880001068115234,10280900
2025-02-11,54.7599983215332,54.880001068115234,54.560001373291016,54.689998626708984,6019900
2025-02-12,54.650001525878906,54.90999984741211,54.47999954223633,54.75,7051000
2025-02-13,54.88999938964844,55.29999923706055,54.869998931884766,55.279998779296875,4307200
2025-02-14,55.2400016784668,55.27000045776367,54.29999923706055,54.459999084472656,5884600
2025-02-18,55.15999984741211,55.439998626708984,55.150001525878906,55.369998931884766,5334100
2025-02-19,55.369998931884766,55.4900016784668,55.08000183105469,55.41999816894531,4368700
2025-02-20,55.279998779296875,55.599998474121094,55.27000045776367,55.439998626708984,3571300
2025-02-21,55.380001068115234,55.540000915527344,55.13999938964844,55.38999938964844,6585900
2025-02-24,55.52000045776367,55.70000076293945,55.310001373291016,55.68000030517578,4927900
2025-02-25,55.529998779296875,55.56999969482422,54.5,54.970001220703125,8801200
2025-02-26,54.63999938964844,55.04999923706055,54.560001373291016,55.040000915527344,5220700
2025-02-27,54.52000045776367,54.560001373291016,54.099998474121094,54.20000076293945,25891400
2025-02-28,53.70000076293945,53.88999938964844,53.439998626708984,53.869998931884766,10115800
2025-03-03,54.22999954223633,54.599998474121094,54.20000076293945,54.56999969482422,7463000
2025-03-04,55.04999923706055,55.11000061035156,54.72999954223633,55.040000915527344,12685800
2025-03-05,54.81999969482422,55.290000915527344,54.81999969482422,55.16999816894531,7395200
2025-03-06,54.869998931884766,55.130001068115234,54.869998931884766,54.869998931884766,5236500
2025-03-07,55.040000915527344,55.29999923706055,54.77000045776367,54.90999984741211,6019100
2025-03-10,54.75,54.91999816894531,54.34000015258789,54.43000030517578,8597200
2025-03-11,54.939998626708984,55.13999938964844,54.91999816894531,55.06999969482422,8303600
2025-03-12,54.93000030517578,55.4900016784668,54.900001525878906,55.29999923706055,12694100
2025-03-13,55.56999969482422,56.33000183105469,55.560001373291016,56.27000045776367,12053400
2025-03-14,56.52000045776367,56.529998779296875,56.189998626708984,56.290000915527344,5274100
2025-03-17,56.369998931884766,56.630001068115234,56.349998474121094,56.619998931884766,4505500
2025-03-18,57.279998779296875,57.33000183105469,57.06999969482422,57.27000045776367,6110100
2025-03-19,57.27000045776367,57.59000015258789,57.09000015258789,57.5099983215332,5683800
2025-03-20,57.18000030517578,57.470001220703125,57.15999984741211,57.439998626708984,5281800
2025-03-21,57.13999938964844,57.15999984741211,56.59000015258789,56.970001220703125,5562200
2025-03-24,57.040000915527344,57.09000015258789,56.630001068115234,56.70000076293945,5024500
2025-03-25,57.02000045776367,57.27000045776367,56.93000030517578,56.9900016784668,2805200
2025-03-26,57.06999969482422,57.09000015258789,56.84000015258789,56.91999816894531,2367200
2025-03-27,57.380001068115234,57.709999084472656,57.20000076293945,57.68000030517578,5245500
2025-03-28,58.04999923706055,58.2400016784668,57.869998931884766,58.130001068115234,5060900
2025-03-31,58.83000183105469,59.0,58.4900016784668,58.959999084472656,9362300
2025-04-01,59.04999923706055,59.150001525878906,58.5,58.86000061035156,13282000
2025-04-02,58.970001220703125,59.13999938964844,58.79999923706055,58.95000076293945,6634500
2025-04-03,57.849998474121094,59.13999938964844,57.790000915527344,58.599998474121094,12148800
2025-04-04,58.029998779296875,58.11000061035156,56.88999938964844,57.2599983215332,16907900
2025-04-07,57.040000915527344,57.29999923706055,55.779998779296875,56.099998474121094,16100500
2025-04-08,56.849998474121094,56.93000030517578,56.11000061035156,56.310001373291016,11423300
2025-04-09,57.7400016784668,58.47999954223633,57.5,58.380001068115234,19134300
2025-04-10,59.099998474121094,59.91999816894531,58.779998779296875,59.810001373291016,10539300
2025-04-11,60.95000076293945,61.220001220703125,60.72999954223633,60.959999084472656,10467200
2025-04-14,60.45000076293945,60.689998626708984,60.2599983215332,60.59000015258789,13329800
2025-04-15,60.7599983215332,60.97999954223633,60.58000183105469,60.939998626708984,4791500
2025-04-16,62.33000183105469,63.029998779296875,62.15999984741211,62.93000030517578,11711500
2025-04-17,62.68000030517578,62.849998474121094,61.939998626708984,62.630001068115234,7502900
2025-04-21,64.47000122070312,64.72000122070312,64.23999786376953,64.58999633789062,11458600
2025-04-22,64.97000122070312,64.9800033569336,63.5,63.65999984741211,21160500
2025-04-23,62.22999954223633,62.34000015258789,61.4900016784668,62.119998931884766,20124300
2025-04-24,62.810001373291016,63.119998931884766,62.349998474121094,63.040000915527344,8467200
2025-04-25,61.7599983215332,62.47999954223633,61.58000183105469,62.34000015258789,7890000
2025-04-28,62.2400016784668,63.25,62.0,63.22999954223633,7891500
2025-04-29,62.58000183105469,62.79999923706055,62.2400016784668,62.63999938964844,7537600
2025-04-30,62.34000015258789,62.619998931884766,62.09000015258789,62.16999816894531,8244800
2025-05-01,60.849998474121094,60.959999084472656,60.43000030517578,60.86000061035156,8245300
2025-05-02,61.43000030517578,61.54999923706055,60.77000045776367,60.970001220703125,6921500
2025-05-05,62.599998474121094,62.95000076293945,62.349998474121094,62.790000915527344,7354900
2025-05-06,64.05999755859375,64.58999633789062,63.72999954223633,64.56999969482422,8319200
2025-05-07,63.869998931884766,64.0999984741211,63.45000076293945,63.61000061035156,7982700
2025-05-08,63.380001068115234,63.529998779296875,62.02000045776367,62.34000015258789,9265000
2025-05-09,62.97999954223633,63.130001068115234,62.619998931884766,62.77000045776367,4985300
2025-05-12,61.06999969482422,61.27000045776367,60.75,61.0,11144100
2025-05-13,61.18000030517578,61.439998626708984,60.83000183105469,61.279998779296875,9535000
2025-05-14,60.09000015258789,60.310001373291016,59.7400016784668,59.970001220703125,10171800
2025-05-15,60.16999816894531,60.95000076293945,60.11000061035156,60.93000030517578,6693400
2025-05-16,59.880001068115234,60.27000045776367,59.709999084472656,60.20000076293945,8372300
2025-05-19,60.95000076293945,61.09000015258789,60.66999816894531,60.970001220703125,5463400
2025-05-20,61.060001373291016,62.13999938964844,61.04999923706055,62.119998931884766,21557900
2025-05-21,62.310001373291016,62.709999084472656,62.130001068115234,62.59000015258789,11393400
2025-05-22,62.43000030517578,62.470001220703125,61.83000183105469,62.029998779296875,8357900
2025-05-23,63.209999084472656,63.47999954223633,62.91999816894531,63.380001068115234,7542000
2025-05-27,62.15999984741211,62.380001068115234,61.95000076293945,62.310001373291016,6745300
2025-05-28,62.349998474121094,62.40999984741211,62.02000045776367,62.16999816894531,11400800
2025-05-29,62.560001373291016,62.79999923706055,62.29999923706055,62.540000915527344,6176200
2025-05-30,62.119998931884766,62.220001220703125,61.70000076293945,62.15999984741211,8115900
2025-06-02,63.290000915527344,63.790000915527344,63.18000030517578,63.77000045776367,8006100
2025-06-03,63.349998474121094,63.349998474121094,62.849998474121094,63.22999954223633,7150900
2025-06-04,63.310001373291016,63.81999969482422,63.189998626708984,63.619998931884766,5773600
2025-06-05,63.709999084472656,63.88999938964844,62.959999084472656,63.290000915527344,16510800
2025-06-06,63.22999954223633,63.27000045776367,62.439998626708984,62.470001220703125,6056200
2025-06-09,62.47999954223633,62.95000076293945,62.43000030517578,62.7400016784668,4308800
2025-06-10,63.09000015258789,63.150001525878906,62.599998474121094,62.77000045776367,4983900
2025-06-11,62.95000076293945,63.150001525878906,62.599998474121094,63.119998931884766,7219400
2025-06-12,63.779998779296875,64.08000183105469,63.689998626708984,63.88999938964844,11874900
2025-06-13,64.93000030517578,65.0,64.45999908447266,64.73999786376953,11711200
2025-06-16,64.41999816894531,64.43000030517578,63.779998779296875,63.79999923706055,8940900
2025-06-17,63.97999954223633,64.05000305175781,63.459999084472656,63.81999969482422,8616500
2025-06-18,64.0199966430664,64.05999755859375,63.41999816894531,63.47999954223633,9442500
2025-06-20,63.29999923706055,63.630001068115234,63.290000915527344,63.45000076293945,4568300
2025-06-23,63.52000045776367,63.9900016784668,63.5099983215332,63.66999816894531,10781600
2025-06-24,62.43000030517578,62.709999084472656,62.130001068115234,62.68000030517578,9301900
2025-06-25,62.5,62.900001525878906,62.45000076293945,62.849998474121094,4078400
2025-06-26,62.560001373291016,62.88999938964844,62.400001525878906,62.79999923706055,4159600
2025-06-27,61.400001525878906,61.88999938964844,61.369998931884766,61.650001525878906,7104300
2025-06-30,61.880001068115234,62.369998931884766,61.79999923706055,62.36000061035156,10439800
2025-07-01,63.15999984741211,63.22999954223633,62.900001525878906,62.91999816894531,5328200
2025-07-02,63.029998779296875,63.31999969482422,62.81999969482422,63.310001373291016,9064000
2025-07-03,62.83000183105469,62.95000076293945,62.65999984741211,62.869998931884766,3156500
2025-07-07,62.349998474121094,62.97999954223633,62.33000183105469,62.91999816894531,4468700
2025-07-08,62.709999084472656,62.720001220703125,61.959999084472656,62.2599983215332,8177800
2025-07-09,62.130001068115234,62.529998779296875,62.060001373291016,62.52000045776367,4476000
2025-07-10,62.66999816894531,62.72999954223633,62.38999938964844,62.66999816894531,3568500
2025-07-11,63.20000076293945,63.5,63.13999938964844,63.29999923706055,5651000
2025-07-14,63.2599983215332,63.33000183105469,62.97999954223633,63.04999923706055,4615300
2025-07-15,62.97999954223633,63.189998626708984,62.59000015258789,62.779998779296875,10493700
2025-07-16,62.86000061035156,63.65999984741211,62.58000183105469,63.11000061035156,10322200
2025-07-17,62.52000045776367,62.970001220703125,62.45000076293945,62.959999084472656,4897300
2025-07-18,63.310001373291016,63.31999969482422,63.11000061035156,63.130001068115234,7448100
2025-07-21,63.83000183105469,64.12999725341797,63.779998779296875,64.08999633789062,5242600
2025-07-22,64.37999725341797,64.72000122070312,64.19000244140625,64.69999694824219,5045200
2025-07-23,64.27999877929688,64.47000122070312,63.7400016784668,63.90999984741211,11582700
2025-07-24,63.29999923706055,63.650001525878906,63.2599983215332,63.529998779296875,3271300
2025-07-25,63.0,63.099998474121094,62.66999816894531,62.90999984741211,5506600
2025-07-28,62.720001220703125,62.75,62.22999954223633,62.52000045776367,4606300
2025-07-29,62.599998474121094,62.84000015258789,62.43000030517578,62.689998626708984,3660100
2025-07-30,62.29999923706055,62.36000061035156,61.599998474121094,61.619998931884766,8431800
2025-07-31,62.34000015258789,62.349998474121094,61.9900016784668,62.0099983215332,4852600
2025-08-01,63.15999984741211,63.36000061035156,62.91999816894531,63.290000915527344,8423900
2025-08-04,63.619998931884766,63.81999969482422,63.529998779296875,63.63999938964844,3891800
2025-08-05,63.540000915527344,63.90999984741211,63.5099983215332,63.689998626708984,5550300
2025-08-06,63.5099983215332,63.709999084472656,63.43000030517578,63.560001373291016,3177300
2025-08-07,63.83000183105469,64.0999984741211,63.59000015258789,64.08000183105469,5775400
2025-08-08,63.93000030517578,64.16999816894531,63.630001068115234,64.05999755859375,10126600
2025-08-11,63.18000030517578,63.38999938964844,62.97999954223633,63.16999816894531,7022200
2025-08-12,63.099998474121094,63.310001373291016,62.779998779296875,63.099998474121094,5391900
2025-08-13,63.290000915527344,63.529998779296875,63.13999938964844,63.290000915527344,2998100
2025-08-14,63.029998779296875,63.11000061035156,62.7400016784668,62.900001525878906,3838800
2025-08-15,62.93000030517578,63.04999923706055,62.81999969482422,62.939998626708984,7667400
2025-08-18,63.0,63.029998779296875,62.77000045776367,62.84000015258789,7055700
2025-08-19,62.790000915527344,62.93000030517578,62.47999954223633,62.4900016784668,4419700
2025-08-20,62.970001220703125,63.13999938964844,62.93000030517578,63.130001068115234,3608700
2025-08-21,63.029998779296875,63.08000183105469,62.86000061035156,62.900001525878906,6383700
2025-08-22,62.72999954223633,63.66999816894531,62.72999954223633,63.58000183105469,12583500
2025-08-25,63.40999984741211,63.630001068115234,63.400001525878906,63.439998626708984,2224900
2025-08-26,63.58000183105469,63.90999984741211,63.52000045776367,63.880001068115234,7909500
2025-08-27,63.75,64.05000305175781,63.619998931884766,64.01000213623047,2931200
2025-08-28,64.13999938964844,64.5,64.08999633789062,64.48999786376953,4900200
2025-08-29,64.43000030517578,65.11000061035156,64.41000366210938,65.0999984741211,6360600
2025-09-02,65.69000244140625,66.72000122070312,65.55999755859375,66.6500015258789,9973200
2025-09-03,67.12000274658203,67.44000244140625,66.88999938964844,67.19999694824219,5169300
2025-09-04,66.94999694824219,67.05000305175781,66.61000061035156,66.91000366210938,6439500
2025-09-05,67.47000122070312,67.8499984741211,67.3499984741211,67.76000213623047,8368400
2025-09-08,68.30000305175781,68.75,68.22000122070312,68.54000091552734,6838300
2025-09-09,68.98999786376953,69.26000213623047,68.36000061035156,68.41000366210938,8801400
2025-09-10,68.73999786376953,68.88999938964844,68.51000213623047,68.63999938964844,6802500
2025-09-11,68.26000213623047,68.61000061035156,68.16999816894531,68.52999877929688,10093600
2025-09-12,68.75,68.87000274658203,68.62999725341797,68.68000030517578,3745700
2025-09-15,68.86000061035156,69.44999694824219,68.83000183105469,69.37999725341797,4457800
2025-09-16,69.62000274658203,69.79000091552734,69.33000183105469,69.54000091552734,27357700
2025-09-17,69.29000091552734,69.86000061035156,68.69999694824219,69.0,17507500
2025-09-18,68.83000183105469,68.86000061035156,68.3499984741211,68.70999908447266,9244100
2025-09-19,68.87999725341797,69.44999694824219,68.86000061035156,69.44000244140625,5766000
2025-09-22,70.16000366210938,70.6500015258789,69.98999786376953,70.62999725341797,6521700
2025-09-23,71.30000305175781,71.4000015258789,70.70999908447266,70.94000244140625,11213900
2025-09-24,71.0,71.01000213623047,70.04000091552734,70.29000091552734,9123000
2025-09-25,70.48999786376953,70.80000305175781,70.11000061035156,70.58000183105469,7896100
2025-09-26,70.80000305175781,71.30000305175781,70.70999908447266,70.98999786376953,7110600
2025-09-29,72.0199966430664,72.2300033569336,71.91999816894531,72.16000366210938,7263500
2025-09-30,71.87999725341797,72.79000091552734,71.83999633789062,72.7699966430664,7678100
2025-10-01,72.93000030517578,73.08000183105469,72.63999938964844,72.87999725341797,10140100
2025-10-02,73.3499984741211,73.43000030517578,71.94999694824219,72.6500015258789,11710400
2025-10-03,73.12999725341797,73.33000183105469,72.8499984741211,73.22000122070312,9028000
2025-10-06,74.12000274658203,74.80000305175781,74.0,74.62000274658203,9403200
2025-10-07,75.05000305175781,75.19999694824219,74.63999938964844,75.01000213623047,8728100
2025-10-08,76.08000183105469,76.48999786376953,75.86000061035156,76.22000122070312,11060900
2025-10-09,76.38999938964844,76.41000366210938,74.30000305175781,74.83000183105469,23845100
2025-10-10,75.23999786376953,75.80999755859375,74.81999969482422,75.58000183105469,12966900
2025-10-13,77.08000183105469,77.56999969482422,76.9000015258789,77.43000030517578,9388800
2025-10-14,77.43000030517578,78.29000091552734,77.37999725341797,78.02999877929688,11451300
2025-10-15,79.02999877929688,79.38999938964844,78.76000213623047,79.31999969482422,11406400
2025-10-16,80.08999633789062,81.23999786376953,79.94000244140625,81.1500015258789,17695100
2025-10-17,81.30000305175781,81.33999633789062,78.87000274658203,79.62999725341797,40401300
2025-10-20,81.37999725341797,82.55000305175781,80.87000274658203,82.5,15793200
2025-10-21,79.13999938964844,79.5999984741211,76.9000015258789,77.37999725341797,39834100
2025-10-22,76.30999755859375,77.4800033569336,75.54000091552734,77.27999877929688,24702700
2025-10-23,78.11000061035156,78.25,77.52999877929688,77.55000305175781,10752000
2025-10-24,77.5,77.95999908447266,77.18000030517578,77.30999755859375,11592400
2025-10-27,75.97000122070312,76.06999969482422,74.80999755859375,75.1500015258789,19098400
2025-10-28,74.06999969482422,74.79000091552734,73.73999786376953,74.58999633789062,11185300
2025-10-29,75.69999694824219,75.77999877929688,74.0,74.30999755859375,15939000
2025-10-30,74.76000213623047,75.83000183105469,74.63999938964844,75.79000091552734,10400900
2025-10-31,75.8499984741211,75.87999725341797,74.83999633789062,75.38999938964844,9572400
2025-11-03,75.54000091552734,75.91999816894531,75.2699966430664,75.54000091552734,6968000
2025-11-04,74.44000244140625,74.87999725341797,74.0,74.20999908447266,6979400
2025-11-05,75.04000091552734,75.16999816894531,74.66999816894531,75.05000305175781,5947200
2025-11-06,75.16000366210938,75.37999725341797,74.68000030517578,74.97000122070312,7512500
2025-11-07,75.33999633789062,75.86000061035156,75.04000091552734,75.43000030517578,8568500
2025-11-10,76.9800033569336,77.54000091552734,76.75,77.47000122070312,6054500
2025-11-11,77.80000305175781,77.88999938964844,77.18000030517578,77.80000305175781,6738900
2025-11-12,77.83000183105469,79.33000183105469,77.69999694824219,79.04000091552734,13813900
2025-11-13,79.30000305175781,79.47000122070312,78.06999969482422,78.41000366210938,12295600
2025-11-14,76.3499984741211,77.44000244140625,75.94000244140625,76.9800033569336,15959800
2025-11-17,76.58999633789062,76.87999725341797,75.47000122070312,76.11000061035156,10494300
2025-11-18,76.75,76.9000015258789,76.11000061035156,76.69000244140625,10234000
2025-11-19,77.3499984741211,77.83999633789062,76.4000015258789,76.77999877929688,9162100
2025-11-20,76.83999633789062,77.3499984741211,76.1500015258789,76.77999877929688,8518700
2025-11-21,76.5999984741211,77.23999786376953,76.37999725341797,76.61000061035156,10289900
2025-11-24,76.76000213623047,77.86000061035156,76.62999725341797,77.83999633789062,7411900
2025-11-25,77.87999725341797,78.31999969482422,77.43000030517578,77.83000183105469,12677900
2025-11-26,78.02999877929688,78.58000183105469,77.91999816894531,78.44000244140625,9143000
2025-11-28,79.05000305175781,79.41999816894531,78.83999633789062,79.41000366210938,6228400
2025-12-01,80.0,80.0,79.47000122070312,79.80999755859375,10411600
2025-12-02,79.61000061035156,79.6500015258789,78.43000030517578,79.29000091552734,8130400
2025-12-03,79.55999755859375,79.88999938964844,79.0199966430664,79.2300033569336,5417200
2025-12-04,79.2300033569336,79.45999908447266,78.93000030517578,79.27999877929688,4030300
2025-12-05,79.69999694824219,80.22000122070312,79.08000183105469,79.13999938964844,6569800
2025-12-08,79.27999877929688,79.30000305175781,78.63999938964844,78.94999694824219,6331000
2025-12-09,78.97000122070312,79.5,78.91000366210938,79.33999633789062,5245200
2025-12-10,79.05000305175781,79.81999969482422,78.76000213623047,79.66999816894531,8626400
2025-12-11,79.66999816894531,80.70999908447266,79.56999969482422,80.54000091552734,13195700
2025-12-12,81.76000213623047,81.9800033569336,80.18000030517578,80.98999786376953,13725700
2025-12-15,81.45999908447266,81.6500015258789,80.70999908447266,81.08000183105469,7222800
2025-12-16,81.45999908447266,81.6500015258789,80.81999969482422,81.08000183105469,6965200
2025-12-17,81.5199966430664,81.91000366210938,81.37000274658203,81.76000213623047,10268800
2025-12-18,81.56999969482422,82.37999725341797,81.12000274658203,81.62999725341797,8053100
2025-12-19,81.5,82.04000091552734,81.33999633789062,81.70999908447266,5202600
2025-12-22,83.33999633789062,83.66000366210938,83.08999633789062,83.58999633789062,6309800
2025-12-23,84.05999755859375,84.72000122070312,83.38999938964844,84.68000030517578,7327000
2025-12-24,84.44000244140625,84.51000213623047,83.7300033569336,84.33999633789062,6549300
2025-12-26,85.30000305175781,85.69000244140625,84.94000244140625,85.33999633789062,8989300
2025-12-29,82.68000030517578,82.68000030517578,81.01000213623047,81.61000061035156,16442800
2025-12-30,82.6500015258789,82.69000244140625,81.63999938964844,81.70999908447266,8333700
2025-12-31,81.63999938964844,81.94999694824219,81.0,81.16999816894531,9044600
2026-01-02,82.25,82.27999877929688,81.1500015258789,81.55999755859375,9679200
2026-01-05,83.2300033569336,83.9000015258789,83.18000030517578,83.70999908447266,9385200
2026-01-06,84.08999633789062,84.68000030517578,84.04000091552734,84.62000274658203,8729000
2026-01-07,83.66999816894531,84.13999938964844,83.30000305175781,83.80999755859375,8631600
2026-01-08,83.3499984741211,84.30999755859375,83.25,84.27999877929688,5575800
2026-01-09,84.61000061035156,85.05000305175781,84.33999633789062,84.88999938964844,10736000
2026-01-12,86.36000061035156,87.19000244140625,86.33000183105469,86.48999786376953,10978300
2026-01-13,86.95999908447266,87.37999725341797,86.04000091552734,86.36000061035156,13273100
2026-01-14,87.26000213623047,87.43000030517578,86.61000061035156,87.2300033569336,11856400
2026-01-15,86.6500015258789,87.06999969482422,86.58999633789062,86.70999908447266,8795500
2026-01-16,86.5999984741211,87.0,85.44000244140625,86.2699966430664,20024200
2026-01-20,89.44000244140625,89.75,88.91999816894531,89.55000305175781,17969900
2026-01-21,91.5,91.73999786376953,89.54000091552734,90.87000274658203,26241200
2026-01-22,90.91000366210938,92.77999877929688,90.87000274658203,92.55999755859375,11020500
2026-01-23,93.0,93.94999694824219,92.88999938964844,93.79000091552734,18623600
2026-01-26,95.61000061035156,96.12000274658203,94.30000305175781,95.18000030517578,25297400
2026-01-27,95.25,97.58000183105469,95.02999877929688,97.4800033569336,20377800
2026-01-28,99.02999877929688,101.5199966430664,98.58999633789062,101.25,42995600
2026-01-29,104.37000274658203,104.4000015258789,95.81999969482422,101.56999969482422,69839500
2026-01-30,95.48999786376953,96.2699966430664,88.19000244140625,91.19999694824219,76121500
2026-02-02,88.91999816894531,90.26000213623047,86.54000091552734,87.56999969482422,31833100
2026-02-03,92.69999694824219,94.0199966430664,91.9000015258789,93.02999877929688,36182400
2026-02-04,94.70999908447266,94.83999633789062,91.27999877929688,92.91999816894531,24594400
2026-02-05,90.98999786376953,92.33999633789062,90.20999908447266,90.52999877929688,20972500
2026-02-06,92.29000091552734,93.56999969482422,92.16999816894531,93.23999786376953,11782600
2026-02-09,94.47000122070312,95.76000213623047,94.38999938964844,95.62999725341797,11434800
2026-02-10,95.44999694824219,95.5999984741211,94.12000274658203,94.70999908447266,10306400
2026-02-11,95.44999694824219,95.9800033569336,94.80999755859375,95.76000213623047,8020300
2026-02-12,95.22000122070312,95.51000213623047,91.80000305175781,92.4800033569336,22578200
2026-02-13,94.19000244140625,95.0,93.45999908447266,94.75,10225100
2026-02-17,92.19000244140625,92.44999694824219,91.27999877929688,91.81999969482422,10112000
2026-02-18,93.3499984741211,94.30999755859375,93.2699966430664,93.8499984741211,9099900
2026-02-19,93.70999908447266,94.51000213623047,93.41999816894531,94.12000274658203,7521800
2026-02-20,94.88999938964844,95.97000122070312,93.87000274658203,95.94999694824219,10079400
2026-02-23,97.22000122070312,98.58999633789062,97.22000122070312,98.56999969482422,8340400
2026-02-24,96.27999877929688,97.37999725341797,96.19000244140625,97.19999694824219,6546000
2026-02-25,97.44999694824219,98.20999908447266,96.86000061035156,96.97000122070312,7040800
2026-02-26,97.30999755859375,97.88999938964844,96.54000091552734,97.79000091552734,5642900
2026-02-27,98.45999908447266,99.12000274658203,98.16000366210938,99.06999969482422,9228800
2026-03-02,100.37999725341797,100.80999755859375,99.01000213623047,100.37999725341797,17985000
2026-03-03,96.75,96.94000244140625,94.02999877929688,95.91999816894531,19212800
2026-03-04,97.22000122070312,97.58999633789062,96.16999816894531,96.6500015258789,11314400
2026-03-05,96.33000183105469,96.4000015258789,95.02999877929688,95.5199966430664,17814400
2026-03-06,96.08000183105469,97.4000015258789,95.63999938964844,96.9800033569336,11701100
2026-03-09,95.91000366210938,96.83000183105469,95.22000122070312,96.77999877929688,6813800
2026-03-10,98.29000091552734,98.5999984741211,97.13999938964844,97.8499984741211,8889300
2026-03-11,97.5199966430664,97.80999755859375,96.91999816894531,97.55000305175781,5155500
2026-03-12,97.30000305175781,97.30999755859375,95.55000305175781,95.6500015258789,47696600
2026-03-13,96.12000274658203,96.30000305175781,94.27999877929688,94.37999725341797,12220900
2026-03-16,94.47000122070312,94.80000305175781,93.5999984741211,94.33000183105469,9700300
2026-03-17,94.33999633789062,94.68000030517578,93.58999633789062,94.06999969482422,8925500
2026-03-18,91.48999786376953,92.19000244140625,91.04000091552734,91.12000274658203,18426400
2026-03-19,86.0999984741211,87.72000122070312,85.38999938964844,87.37000274658203,32763000
2026-03-20,87.69000244140625,87.80000305175781,84.2699966430664,84.69999694824219,23870000
2026-03-23,82.9800033569336,84.91000366210938,81.87999725341797,82.77999877929688,30403200
2026-03-24,81.98999786376953,83.44000244140625,81.87000274658203,82.76000213623047,14571600
2026-03-25,86.01000213623047,86.16999816894531,84.45999908447266,85.2699966430664,12478900
2026-03-26,83.69000244140625,84.29000091552734,82.02999877929688,82.08999633789062,15659300
2026-03-27,83.2300033569336,85.72000122070312,83.05999755859375,84.94999694824219,15166000
2026-03-30,85.94999694824219,86.06999969482422,84.55999755859375,84.93000030517578,11160200
2026-03-31,86.06999969482422,88.19999694824219,85.9800033569336,88.16000366210938,12762400
2026-04-01,89.12000274658203,90.16999816894531,88.87999725341797,89.68000030517578,14442600
2026-04-02,86.54000091552734,88.41000366210938,86.29000091552734,87.94000244140625,6147000
2026-04-06,87.8499984741211,88.4000015258789,87.43000030517578,87.61000061035156,4424300
2026-04-07,87.63999938964844,88.77999877929688,86.70999908447266,88.45999908447266,8178500
2026-04-08,90.1500015258789,90.23999786376953,88.38999938964844,89.04000091552734,9977200
2026-04-09,89.43000030517578,90.33000183105469,89.30999755859375,89.72000122070312,4029700
2026-04-10,89.8499984741211,90.2300033569336,89.33999633789062,89.55999755859375,3469000
2026-04-13,89.0999984741211,89.37000274658203,88.44999694824219,89.20999908447266,5074100
2026-04-14,90.0,91.19000244140625,89.95999908447266,91.18000030517578,5290600
2026-04-15,90.7300033569336,90.9000015258789,90.06999969482422,90.23999786376953,4392800
2026-04-16,90.5999984741211,90.75,89.7699966430664,90.16000366210938,3983951