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