Date,Open,High,Low,Close,Adj Close,Volume
2013-10-14,41.0,42.0,40.25,41.20000076293945,15.627638816833496,316000
2013-10-15,41.20000076293945,41.29999923706055,41.099998474121094,41.20000076293945,15.627638816833496,182000
2013-10-16,41.400001525878906,41.400001525878906,41.099998474121094,41.27000045776367,15.654191017150879,763600
2013-10-17,44.83000183105469,44.83000183105469,41.029998779296875,43.22999954223633,16.39764404296875,1396200
2013-10-18,43.75,44.5099983215332,42.650001525878906,44.29999923706055,16.80350112915039,558400
2013-10-21,44.0099983215332,44.279998779296875,43.54999923706055,44.20000076293945,16.76556968688965,316800
2013-10-22,44.02000045776367,44.68000030517578,43.439998626708984,44.54999923706055,16.898332595825195,1508500
2013-10-23,42.959999084472656,44.150001525878906,41.70000076293945,43.65999984741211,16.560747146606445,988400
2013-10-24,43.599998474121094,44.130001068115234,43.40999984741211,43.84000015258789,16.6290225982666,964100
2013-10-25,44.290000915527344,44.7400016784668,43.63999938964844,44.41999816894531,16.849023818969727,581400
2013-10-28,44.5,44.779998779296875,44.0,44.38999938964844,16.837644577026367,59700
2013-10-29,44.11000061035156,44.75,44.0,44.52000045776367,16.88695526123047,176200
2013-10-30,44.939998626708984,45.72999954223633,44.0,44.36000061035156,16.826265335083008,263800
2013-10-31,44.349998474121094,45.16999816894531,44.02000045776367,45.0,17.069021224975586,404700
2013-11-01,45.189998626708984,45.7400016784668,44.650001525878906,45.63999938964844,17.311782836914062,1043700
2013-11-04,45.79999923706055,47.20000076293945,45.66999816894531,46.79999923706055,17.751789093017578,1771700
2013-11-05,53.5,53.5,46.2599983215332,46.52000045776367,17.645578384399414,1145500
2013-11-06,46.5,47.18000030517578,45.90999984741211,46.900001525878906,17.789722442626953,1583800
2013-11-07,47.900001525878906,47.900001525878906,45.2599983215332,45.810001373291016,17.376266479492188,1110300
2013-11-08,45.400001525878906,45.79999923706055,44.720001220703125,45.4900016784668,17.2548885345459,2594100
2013-11-11,45.75,46.47999954223633,45.25,45.810001373291016,17.376266479492188,1224200
2013-11-12,46.75,46.95000076293945,45.369998931884766,45.41999816894531,17.22833251953125,1063600
2013-11-13,44.34000015258789,45.119998931884766,44.34000015258789,44.900001525878906,17.031084060668945,881600
2013-11-14,44.4900016784668,45.45000076293945,44.4900016784668,44.95000076293945,17.05005645751953,1097400
2013-11-15,45.029998779296875,45.400001525878906,44.939998626708984,45.20000076293945,17.144882202148438,625300
2013-11-18,45.20000076293945,45.4900016784668,44.84000015258789,45.06999969482422,17.095582962036133,431600
2013-11-19,44.5099983215332,45.040000915527344,44.279998779296875,44.52000045776367,16.88695526123047,1106000
2013-11-20,45.0,45.0,44.27000045776367,44.599998474121094,16.917301177978516,1241600
2013-11-21,44.91999816894531,44.93000030517578,44.290000915527344,44.65999984741211,16.9400577545166,774200
2013-11-22,45.709999084472656,46.150001525878906,45.060001373291016,46.119998931884766,17.493850708007812,872300
2013-11-25,45.310001373291016,46.119998931884766,44.86000061035156,45.939998626708984,17.42557716369629,1007600
2013-11-26,46.150001525878906,46.41999816894531,45.619998931884766,46.29999923706055,17.562131881713867,315100
2013-11-27,46.209999084472656,46.88999938964844,46.09000015258789,46.68000030517578,17.706266403198242,240400
2013-11-29,46.5,47.04999923706055,45.939998626708984,46.119998931884766,17.493850708007812,295900
2013-12-02,46.7400016784668,47.11000061035156,45.61000061035156,47.040000915527344,17.842823028564453,524700
2013-12-03,46.58000183105469,46.709999084472656,45.84000015258789,46.36000061035156,17.584890365600586,424700
2013-12-04,46.45000076293945,46.849998474121094,46.0099983215332,46.43000030517578,17.611438751220703,256600
2013-12-05,46.279998779296875,47.09000015258789,45.959999084472656,46.4900016784668,17.634204864501953,535000
2013-12-06,46.68000030517578,47.38999938964844,46.369998931884766,47.2599983215332,17.926267623901367,617500
2013-12-09,48.22999954223633,49.95000076293945,47.150001525878906,49.7400016784668,18.866958618164062,1703500
2013-12-10,49.38999938964844,50.34000015258789,49.130001068115234,50.040000915527344,18.98076057434082,658400
2013-12-11,50.0,51.939998626708984,49.400001525878906,50.81999969482422,19.27661895751953,901400
2013-12-12,51.0,51.33000183105469,50.06999969482422,50.15999984741211,19.026269912719727,988700
2013-12-13,50.5,50.5,49.709999084472656,50.060001373291016,18.988340377807617,413100
2013-12-16,49.56999969482422,50.40999984741211,49.38999938964844,50.349998474121094,19.098342895507812,313800
2013-12-17,49.560001373291016,50.5,49.560001373291016,49.619998931884766,18.821441650390625,530800
2013-12-18,50.0,50.0,48.84000015258789,49.43000030517578,18.74937629699707,2424100
2013-12-19,49.47999954223633,49.689998626708984,48.97999954223633,49.27000045776367,18.68868637084961,342500
2013-12-20,49.45000076293945,50.0,48.959999084472656,49.81999969482422,18.89730453491211,1087700
2013-12-23,49.79999923706055,50.0,49.38999938964844,49.90999984741211,18.931440353393555,250300
2013-12-24,49.81999969482422,50.47999954223633,49.540000915527344,50.34000015258789,19.09454917907715,192000
2013-12-26,50.61000061035156,50.61000061035156,50.04999923706055,50.2400016784668,19.05661964416504,164400
2013-12-27,50.40999984741211,50.4900016784668,49.2599983215332,49.72999954223633,18.863170623779297,273500
2013-12-30,49.38999938964844,50.599998474121094,48.5099983215332,50.47999954223633,19.14765167236328,286400
2013-12-31,50.75,51.2599983215332,50.529998779296875,50.810001373291016,19.2728214263916,285000
2014-01-02,50.650001525878906,51.56999969482422,50.34000015258789,50.43000030517578,19.128684997558594,855800
2014-01-03,50.29999923706055,50.70000076293945,49.93000030517578,50.2599983215332,19.06420135498047,541100
2014-01-06,50.189998626708984,50.5,49.0,49.209999084472656,18.66592788696289,1468800
2014-01-07,49.29999923706055,50.97999954223633,48.66999816894531,49.02000045776367,18.593860626220703,1698700
2014-01-08,48.40999984741211,49.08000183105469,47.5,48.70000076293945,18.472471237182617,3430300
2014-01-09,37.5,38.47999954223633,37.29999923706055,37.75,18.91850471496582,3433000
2014-01-10,38.33000183105469,38.380001068115234,37.63999938964844,37.86000061035156,18.973630905151367,1620100
2014-01-13,37.720001220703125,38.040000915527344,37.22999954223633,37.2400016784668,18.66291046142578,1506000
2014-01-14,37.119998931884766,37.470001220703125,36.93000030517578,37.22999954223633,18.657896041870117,1381100
2014-01-15,37.099998474121094,37.84000015258789,36.93000030517578,37.06999969482422,18.577720642089844,2119200
2014-01-16,36.84000015258789,37.459999084472656,36.290000915527344,36.5099983215332,18.297073364257812,809200
2014-01-17,35.959999084472656,36.619998931884766,35.95000076293945,36.310001373291016,18.196840286254883,582600
2014-01-21,35.90999984741211,36.43000030517578,35.90999984741211,36.31999969482422,18.20185661315918,376200
2014-01-22,35.70000076293945,36.25,35.70000076293945,35.79999923706055,17.94125747680664,471700
2014-01-23,35.650001525878906,35.849998474121094,35.380001068115234,35.45000076293945,17.76584815979004,470300
2014-01-24,35.0,35.38999938964844,34.66999816894531,34.720001220703125,17.40001106262207,675800
2014-01-27,34.810001373291016,35.529998779296875,34.15999984741211,34.380001068115234,17.2296199798584,675900
2014-01-28,33.560001373291016,34.900001525878906,33.560001373291016,34.869998931884766,17.475187301635742,715000
2014-01-29,34.459999084472656,34.91999816894531,33.849998474121094,34.20000076293945,17.1394100189209,1049200
2014-01-30,34.68000030517578,35.11000061035156,34.41999816894531,34.599998474121094,17.339874267578125,756200
2014-01-31,34.619998931884766,35.189998626708984,33.97999954223633,34.70000076293945,17.389986038208008,2004200
2014-02-03,34.470001220703125,35.06999969482422,33.7599983215332,33.97999954223633,17.029157638549805,1163100
2014-02-04,33.869998931884766,34.61000061035156,33.75,34.47999954223633,17.279733657836914,622300
2014-02-05,34.34000015258789,34.880001068115234,34.0,34.52000045776367,17.299779891967773,768900
2014-02-06,34.630001068115234,36.099998474121094,34.599998474121094,35.970001220703125,18.026451110839844,1302700
2014-02-07,36.36000061035156,37.09000015258789,35.86000061035156,36.689998626708984,18.387285232543945,837800
2014-02-10,36.869998931884766,37.20000076293945,36.599998474121094,37.08000183105469,18.582731246948242,668900
2014-02-11,36.900001525878906,37.900001525878906,36.79999923706055,37.5,18.793214797973633,1319300
2014-02-12,37.63999938964844,37.849998474121094,37.36000061035156,37.83000183105469,18.958600997924805,706300
2014-02-13,38.20000076293945,39.189998626708984,38.0,38.84000015258789,19.464754104614258,3226400
2014-02-14,38.849998474121094,38.849998474121094,37.970001220703125,38.349998474121094,19.219194412231445,1446300
2014-02-18,38.34000015258789,38.4900016784668,37.79999923706055,38.439998626708984,19.26429557800293,1691900
2014-02-19,38.16999816894531,38.86000061035156,37.95000076293945,38.2400016784668,19.1640682220459,2121600
2014-02-20,37.599998474121094,38.900001525878906,36.63999938964844,38.65999984741211,19.374547958374023,1324700
2014-02-21,38.65999984741211,39.18000030517578,37.880001068115234,38.22999954223633,19.159053802490234,1712300
2014-02-24,38.0,38.2599983215332,37.45000076293945,37.77000045776367,18.92852020263672,1725200
2014-02-25,37.61000061035156,38.0,37.4900016784668,38.0,19.043790817260742,1367500
2014-02-26,37.58000183105469,38.02000045776367,36.709999084472656,37.459999084472656,18.77316665649414,2144700
2014-02-27,37.5,38.22999954223633,37.099998474121094,37.88999938964844,18.988666534423828,1921100
2014-02-28,37.88999938964844,38.34000015258789,37.41999816894531,38.08000183105469,19.08388328552246,14792700
2014-03-03,38.08000183105469,38.33000183105469,37.5,37.939998626708984,19.013721466064453,1669900
2014-03-04,38.119998931884766,38.790000915527344,37.90999984741211,38.75,19.41965675354004,1034600
2014-03-05,38.119998931884766,38.59000015258789,37.560001373291016,38.2400016784668,19.424734115600586,762500
2014-03-06,38.5,38.75,37.90999984741211,38.529998779296875,19.57204246520996,658600
2014-03-07,39.0,39.09000015258789,38.29999923706055,38.72999954223633,19.673635482788086,1003000
2014-03-10,38.5099983215332,39.02000045776367,37.59000015258789,37.81999969482422,19.211387634277344,794000
2014-03-11,37.2599983215332,38.189998626708984,37.09000015258789,37.209999084472656,18.90152359008789,749400
2014-03-12,36.310001373291016,37.59000015258789,36.209999084472656,37.470001220703125,19.03359603881836,470500
2014-03-13,37.279998779296875,37.47999954223633,36.810001373291016,36.970001220703125,18.779611587524414,262500
2014-03-14,37.08000183105469,38.310001373291016,36.880001068115234,37.33000183105469,18.962482452392578,1007600
2014-03-17,37.2400016784668,37.58000183105469,36.70000076293945,36.84000015258789,18.71357536315918,480000
2014-03-18,36.7400016784668,36.869998931884766,36.470001220703125,36.650001525878906,18.617061614990234,657900
2014-03-19,36.58000183105469,36.959999084472656,36.15999984741211,36.2400016784668,18.408796310424805,1419100
2014-03-20,36.15999984741211,36.34000015258789,35.91999816894531,36.25,18.41387939453125,289100
2014-03-21,36.22999954223633,36.59000015258789,35.90999984741211,36.2400016784668,18.408796310424805,1275600
2014-03-24,36.220001220703125,36.36000061035156,35.880001068115234,36.029998779296875,18.302122116088867,679200
2014-03-25,36.31999969482422,36.75,36.15999984741211,36.58000183105469,18.581504821777344,539800
2014-03-26,36.45000076293945,37.2400016784668,36.099998474121094,36.119998931884766,18.347837448120117,1062100
2014-03-27,36.0,36.869998931884766,35.88999938964844,36.400001525878906,18.490074157714844,599800
2014-03-28,36.650001525878906,37.060001373291016,36.119998931884766,36.18000030517578,18.378318786621094,429700
2014-03-31,36.540000915527344,36.75,36.310001373291016,36.459999084472656,18.52054786682129,435100
2014-04-01,36.400001525878906,37.5,36.400001525878906,37.5,19.048837661743164,1170700
2014-04-02,37.369998931884766,37.4900016784668,37.09000015258789,37.209999084472656,18.90152359008789,560700
2014-04-03,37.11000061035156,37.45000076293945,36.970001220703125,37.189998626708984,18.8913631439209,485000
2014-04-04,37.25,37.25,36.2599983215332,36.45000076293945,18.51546859741211,1244900
2014-04-07,36.380001068115234,36.65999984741211,35.709999084472656,35.790000915527344,18.180206298828125,1020700
2014-04-08,35.88999938964844,36.20000076293945,35.56999969482422,35.75,18.15989112854004,519200
2014-04-09,35.93000030517578,36.345001220703125,35.75,36.0,18.286884307861328,439700
2014-04-10,36.22999954223633,36.560001373291016,35.34000015258789,35.54999923706055,18.05829429626465,912100
2014-04-11,35.5,35.86000061035156,35.220001220703125,35.54999923706055,18.05829429626465,411200
2014-04-14,35.880001068115234,36.27000045776367,35.61000061035156,36.0,18.286884307861328,359500
2014-04-15,35.970001220703125,36.189998626708984,35.369998931884766,35.790000915527344,18.180206298828125,639900
2014-04-16,35.72999954223633,36.790000915527344,35.72999954223633,36.5,18.540870666503906,1041800
2014-04-17,36.31999969482422,37.56999969482422,36.31999969482422,37.52000045776367,19.05900001525879,650600
2014-04-21,37.720001220703125,37.869998931884766,37.38999938964844,37.70000076293945,19.15043067932129,1149100
2014-04-22,37.880001068115234,38.5,37.880001068115234,38.33000183105469,19.470455169677734,913800
2014-04-23,38.22999954223633,38.22999954223633,37.400001525878906,37.599998474121094,19.09963607788086,337000
2014-04-24,36.56999969482422,37.65999984741211,36.52000045776367,37.13999938964844,18.865964889526367,1642000
2014-04-25,37.0099983215332,37.349998474121094,35.9900016784668,36.08000183105469,18.327526092529297,785900
2014-04-28,36.04999923706055,36.70000076293945,35.81999969482422,36.36000061035156,18.46974754333496,502500
2014-04-29,36.40999984741211,36.81999969482422,36.27000045776367,36.66999816894531,18.62722396850586,393300
2014-04-30,35.58000183105469,37.02199935913086,35.58000183105469,36.75,18.667861938476562,870400
2014-05-01,36.849998474121094,36.849998474121094,36.15999984741211,36.439998626708984,18.510393142700195,865700
2014-05-02,36.31999969482422,36.709999084472656,35.88999938964844,36.0,18.286884307861328,667800
2014-05-05,35.79999923706055,36.0,35.310001373291016,35.9900016784668,18.28179931640625,619000
2014-05-06,35.869998931884766,36.0,35.560001373291016,35.61000061035156,18.088773727416992,293600
2014-05-07,35.83000183105469,36.0,35.40999984741211,36.0,18.286884307861328,328400
2014-05-08,35.83000183105469,36.12799835205078,35.439998626708984,35.849998474121094,18.21068572998047,436800
2014-05-09,35.7599983215332,36.02000045776367,35.470001220703125,35.810001373291016,18.19036865234375,288000
2014-05-12,35.470001220703125,36.0099983215332,35.36000061035156,35.5,18.032896041870117,603600
2014-05-13,35.63999938964844,35.84000015258789,34.900001525878906,34.970001220703125,17.763681411743164,4382900
2014-05-14,35.36000061035156,36.0,34.779998779296875,34.84000015258789,17.697643280029297,1909600
2014-05-15,34.689998626708984,35.08000183105469,34.130001068115234,34.54999923706055,17.550323486328125,891900
2014-05-16,34.560001373291016,34.91999816894531,34.349998474121094,34.88999938964844,17.723037719726562,599200
2014-05-19,34.720001220703125,34.849998474121094,34.29999923706055,34.41999816894531,17.48428726196289,1024200
2014-05-20,34.5099983215332,34.5099983215332,33.90999984741211,34.06999969482422,17.306509017944336,891200
2014-05-21,34.150001525878906,34.27000045776367,33.869998931884766,33.9900016784668,17.26586151123047,1251800
2014-05-22,34.0,34.20000076293945,33.79999923706055,33.88999938964844,17.21506690979004,503600
2014-05-23,34.0099983215332,34.36000061035156,33.869998931884766,34.04999923706055,17.296344757080078,526500
2014-05-27,34.040000915527344,34.290000915527344,34.0,34.16999816894531,17.357297897338867,665700
2014-05-28,34.22999954223633,34.58000183105469,34.060001373291016,34.11000061035156,17.326812744140625,894900
2014-05-29,34.08000183105469,34.16999816894531,33.779998779296875,33.84000015258789,17.18967628479004,1426100
2014-05-30,33.81999969482422,33.90999984741211,33.290000915527344,33.560001373291016,17.047443389892578,1252200
2014-06-02,33.65999984741211,33.939998626708984,33.369998931884766,33.599998474121094,17.067752838134766,880800
2014-06-03,33.5,33.720001220703125,33.20000076293945,33.529998779296875,17.032201766967773,634500
2014-06-04,33.45000076293945,34.08000183105469,33.45000076293945,33.849998474121094,17.194751739501953,2215500
2014-06-05,33.869998931884766,34.327999114990234,33.81999969482422,33.900001525878906,17.220149993896484,2342100
2014-06-06,33.810001373291016,34.43000030517578,33.77000045776367,34.41999816894531,17.48428726196289,1477700
2014-06-09,34.31999969482422,34.43000030517578,33.9900016784668,34.040000915527344,17.2912654876709,1208000
2014-06-10,33.630001068115234,33.72600173950195,33.02000045776367,33.18000030517578,17.115873336791992,1149500
2014-06-11,33.22999954223633,33.47999954223633,32.91999816894531,33.040000915527344,17.043657302856445,503400
2014-06-12,33.0,33.1879997253418,32.70000076293945,32.939998626708984,16.99207305908203,799000
2014-06-13,32.939998626708984,33.09000015258789,32.75,33.0,17.023021697998047,326200
2014-06-16,33.0,33.29999923706055,32.54999923706055,32.95000076293945,16.997236251831055,758600
2014-06-17,32.81999969482422,33.209999084472656,32.5,32.5099983215332,16.770259857177734,615800
2014-06-18,32.619998931884766,32.630001068115234,32.18000030517578,32.40999984741211,16.718669891357422,1590700
2014-06-19,32.310001373291016,32.95000076293945,32.24100112915039,32.95000076293945,16.997236251831055,837900
2014-06-20,32.95000076293945,33.22999954223633,32.83000183105469,33.209999084472656,17.131349563598633,1101800
2014-06-23,33.09000015258789,33.20000076293945,32.810001373291016,33.08000183105469,17.06429100036621,848000
2014-06-24,33.09000015258789,33.25,33.09000015258789,33.220001220703125,17.13650894165039,911000
2014-06-25,33.13999938964844,33.36000061035156,33.119998931884766,33.2400016784668,17.14682960510254,631900
2014-06-26,33.13999938964844,33.310001373291016,32.81999969482422,33.029998779296875,17.038497924804688,495200
2014-06-27,33.08000183105469,33.310001373291016,32.685001373291016,33.22999954223633,17.14167022705078,1673600
2014-06-30,33.380001068115234,34.45000076293945,33.0099983215332,33.970001220703125,17.52338981628418,2123400
2014-07-01,34.150001525878906,35.029998779296875,33.939998626708984,34.900001525878906,18.003141403198242,2256300
2014-07-02,36.0,36.439998626708984,35.55500030517578,35.720001220703125,18.42613410949707,1890400
2014-07-03,35.83000183105469,36.029998779296875,35.27000045776367,35.560001373291016,18.343597412109375,398700
2014-07-07,35.439998626708984,35.689998626708984,35.20000076293945,35.4900016784668,18.307485580444336,567700
2014-07-08,35.380001068115234,35.70000076293945,35.18000030517578,35.560001373291016,18.343597412109375,491900
2014-07-09,35.70000076293945,35.90999984741211,35.220001220703125,35.59000015258789,18.35906982421875,856300
2014-07-10,35.29999923706055,35.98500061035156,35.20000076293945,35.72999954223633,18.431289672851562,545200
2014-07-11,35.060001373291016,35.68000030517578,34.790000915527344,35.61000061035156,18.369388580322266,1401400
2014-07-14,35.66999816894531,35.75,34.650001525878906,34.790000915527344,17.946393966674805,803800
2014-07-15,34.86000061035156,35.04999923706055,34.52000045776367,34.79999923706055,17.951549530029297,711200
2014-07-16,34.88999938964844,35.11000061035156,34.58000183105469,34.97999954223633,18.044401168823242,854000
2014-07-17,35.0,35.18000030517578,34.900001525878906,34.97999954223633,18.044401168823242,647700
2014-07-18,35.130001068115234,35.279998779296875,35.0,35.099998474121094,18.106304168701172,385400
2014-07-21,35.0,35.14500045776367,34.91999816894531,34.9900016784668,18.049560546875,451700
2014-07-22,35.150001525878906,35.93000030517578,34.779998779296875,35.875,18.50609016418457,3417800
2014-07-23,35.900001525878906,35.90999984741211,35.400001525878906,35.84000015258789,18.488033294677734,499800
2014-07-24,36.0,36.25,34.98500061035156,35.060001373291016,18.08567237854004,511200
2014-07-25,35.02000045776367,35.09000015258789,34.79999923706055,34.86000061035156,17.98250389099121,507800
2014-07-28,35.45000076293945,35.5,34.61000061035156,34.650001525878906,17.874176025390625,1302400
2014-07-29,35.5,35.52000045776367,34.31999969482422,34.45000076293945,17.771005630493164,1122800
2014-07-30,34.58000183105469,35.02000045776367,33.97999954223633,34.09000015258789,17.585298538208008,1120200
2014-07-31,34.0,34.290000915527344,33.44300079345703,33.66999816894531,17.368637084960938,1328400
2014-08-01,33.70000076293945,34.150001525878906,33.68000030517578,33.779998779296875,17.42538070678711,1568700
2014-08-04,34.27000045776367,34.310001373291016,33.77000045776367,34.22999954223633,17.65751838684082,438700
2014-08-05,34.22999954223633,34.45000076293945,33.5099983215332,33.63999938964844,17.35316276550293,750000
2014-08-06,33.61000061035156,33.630001068115234,33.02000045776367,33.2599983215332,17.157142639160156,461600
2014-08-07,33.310001373291016,33.900001525878906,33.154998779296875,33.27000045776367,17.162303924560547,540700
2014-08-08,33.41999816894531,33.41999816894531,32.79999923706055,33.20000076293945,17.126192092895508,520400
2014-08-11,33.560001373291016,33.560001373291016,33.06999969482422,33.33000183105469,17.19325065612793,339700
2014-08-12,33.36000061035156,33.65999984741211,33.29999923706055,33.52000045776367,17.29126739501953,338300
2014-08-13,33.619998931884766,34.060001373291016,33.56999969482422,34.060001373291016,17.5698184967041,324100
2014-08-14,34.099998474121094,34.36000061035156,33.90999984741211,34.13999938964844,17.6110897064209,303100
2014-08-15,34.189998626708984,34.470001220703125,34.060001373291016,34.439998626708984,17.76584243774414,412700
2014-08-18,34.560001373291016,34.63999938964844,34.20000076293945,34.279998779296875,17.683307647705078,625400
2014-08-19,34.290000915527344,34.47999954223633,33.95000076293945,34.0,17.538867950439453,700500
2014-08-20,33.58000183105469,34.0,33.54999923706055,33.68000030517578,17.373798370361328,914100
2014-08-21,33.790000915527344,33.959999084472656,33.34000015258789,33.38999938964844,17.224205017089844,627700
2014-08-22,33.400001525878906,33.619998931884766,33.119998931884766,33.2599983215332,17.157142639160156,455500
2014-08-25,33.459999084472656,33.560001373291016,33.27000045776367,33.5099983215332,17.286102294921875,402900
2014-08-26,33.529998779296875,33.70000076293945,33.47999954223633,33.59000015258789,17.327375411987305,175300
2014-08-27,33.75,33.810001373291016,33.400001525878906,33.459999084472656,17.260313034057617,1299500
2014-08-28,33.400001525878906,33.4900016784668,33.1619987487793,33.34000015258789,17.198410034179688,446600
2014-08-29,33.290000915527344,33.439998626708984,33.11000061035156,33.29999923706055,17.177780151367188,686600
2014-09-02,33.310001373291016,33.4900016784668,33.11000061035156,33.36000061035156,17.20872688293457,1666800
2014-09-03,33.459999084472656,33.459999084472656,33.130001068115234,33.220001220703125,17.13650894165039,865000
2014-09-04,33.27000045776367,33.380001068115234,33.11000061035156,33.34000015258789,17.198410034179688,777400
2014-09-05,33.36000061035156,33.4900016784668,33.220001220703125,33.459999084472656,17.260313034057617,689200
2014-09-08,33.5,34.130001068115234,33.382999420166016,33.88999938964844,17.482126235961914,3039700
2014-09-09,33.79999923706055,34.36000061035156,33.79999923706055,34.279998779296875,17.683307647705078,1030900
2014-09-10,34.150001525878906,34.224998474121094,33.11000061035156,33.20000076293945,17.126192092895508,1035800
2014-09-11,32.70000076293945,32.83000183105469,32.314998626708984,32.400001525878906,16.97945785522461,919200
2014-09-12,32.380001068115234,32.56999969482422,31.420000076293945,31.450000762939453,16.481599807739258,1564300
2014-09-15,31.260000228881836,31.790000915527344,31.110000610351562,31.549999237060547,16.53400421142578,1422500
2014-09-16,31.350000381469727,31.59000015258789,31.190000534057617,31.43000030517578,16.471118927001953,747000
2014-09-17,31.399999618530273,31.75,31.34000015258789,31.670000076293945,16.596891403198242,1243900
2014-09-18,31.84000015258789,31.874000549316406,31.350000381469727,31.459999084472656,16.486839294433594,828900
2014-09-19,31.510000228881836,31.825000762939453,31.40999984741211,31.59000015258789,16.554969787597656,4287200
2014-09-22,31.81999969482422,31.81999969482422,31.1200008392334,31.5,16.50780487060547,569700
2014-09-23,31.510000228881836,32.02000045776367,31.440000534057617,31.799999237060547,16.66502571105957,1033400
2014-09-24,31.8799991607666,32.029998779296875,31.469999313354492,31.510000228881836,16.513046264648438,455200
2014-09-25,31.420000076293945,31.540000915527344,31.309999465942383,31.389999389648438,16.45016098022461,978800
2014-09-26,31.510000228881836,31.510000228881836,31.100000381469727,31.329999923706055,16.418712615966797,1277900
2014-09-29,31.139999389648438,31.3700008392334,30.8799991607666,31.200000762939453,16.3505859375,620300
2014-09-30,31.239999771118164,31.239999771118164,30.760000228881836,30.899999618530273,16.19336700439453,808900
2014-10-01,30.8700008392334,31.280000686645508,30.729999542236328,30.940000534057617,16.21433448791504,1936100
2014-10-02,30.899999618530273,30.979999542236328,30.020000457763672,30.3700008392334,15.915618896484375,987800
2014-10-03,30.540000915527344,30.639999389648438,30.229999542236328,30.600000381469727,16.036157608032227,1407900
2014-10-06,30.610000610351562,30.989999771118164,30.479999542236328,30.81999969482422,16.151447296142578,377100
2014-10-07,30.899999618530273,30.940000534057617,30.155000686645508,30.260000228881836,15.857969284057617,629400
2014-10-08,30.229999542236328,30.440000534057617,30.020000457763672,30.200000762939453,15.826530456542969,1152400
2014-10-09,30.209999084472656,30.309999465942383,29.729999542236328,29.940000534057617,15.690278053283691,1485600
2014-10-10,29.8799991607666,30.5,29.739999771118164,30.200000762939453,15.826530456542969,594300
2014-10-13,30.270000457763672,30.649999618530273,30.030000686645508,30.059999465942383,15.753161430358887,512000
2014-10-14,30.25,30.889999389648438,30.1200008392334,30.829999923706055,16.15668296813965,781200
2014-10-15,30.709999084472656,31.200000762939453,30.5,30.9950008392334,16.243154525756836,1215200
2014-10-16,30.649999618530273,31.530000686645508,30.649999618530273,31.450000762939453,16.481599807739258,690800
2014-10-17,31.65999984741211,31.969999313354492,31.40999984741211,31.579999923706055,16.549734115600586,718800
2014-10-20,31.6299991607666,32.15999984741211,31.40999984741211,32.150001525878906,16.848440170288086,908200
2014-10-21,32.119998931884766,32.22999954223633,31.979999542236328,32.0099983215332,16.77507209777832,484800
2014-10-22,31.969999313354492,32.16999816894531,31.510000228881836,31.700000762939453,16.61261749267578,1173500
2014-10-23,31.889999389648438,32.459999084472656,31.59000015258789,32.0099983215332,16.77507209777832,1459500
2014-10-24,32.08000183105469,32.099998474121094,31.75,31.979999542236328,16.75935935974121,436800
2014-10-27,31.889999389648438,32.349998474121094,31.809999465942383,32.34000015258789,16.94801139831543,887200
2014-10-28,32.29999923706055,32.29999923706055,31.0,31.459999084472656,16.486839294433594,666300
2014-10-29,31.350000381469727,31.780000686645508,30.979999542236328,31.09000015258789,16.292936325073242,838600
2014-10-30,31.040000915527344,31.190000534057617,30.959999084472656,31.09000015258789,16.292936325073242,1325500
2014-10-31,31.360000610351562,31.65999984741211,31.040000915527344,31.25,16.376789093017578,858200
2014-11-03,31.170000076293945,31.579999923706055,31.139999389648438,31.40999984741211,16.460641860961914,669900
2014-11-04,31.479999542236328,31.600000381469727,31.459999084472656,31.510000228881836,16.513046264648438,813900
2014-11-05,31.59000015258789,31.809999465942383,31.399999618530273,31.75,16.638822555541992,744700
2014-11-06,31.6299991607666,31.809999465942383,31.5,31.6299991607666,16.575931549072266,745100
2014-11-07,31.690000534057617,32.15999984741211,31.625999450683594,31.969999313354492,16.754114151000977,680300
2014-11-10,31.90999984741211,32.13999938964844,31.68000030517578,31.719999313354492,16.623096466064453,432700
2014-11-11,31.670000076293945,31.899999618530273,31.510000228881836,31.850000381469727,16.69123077392578,722800
2014-11-12,31.850000381469727,32.099998474121094,31.760000228881836,31.780000686645508,16.654542922973633,906200
2014-11-13,31.889999389648438,32.31999969482422,31.780000686645508,32.08000183105469,16.811758041381836,467200
2014-11-14,32.02000045776367,32.209999084472656,31.75,31.969999313354492,16.754114151000977,763100
2014-11-17,31.889999389648438,32.08000183105469,31.75,32.0099983215332,16.77507209777832,502200
2014-11-18,32.0099983215332,32.279998779296875,32.0,32.099998474121094,16.82224464416504,357700
2014-11-19,31.969999313354492,32.209999084472656,31.889999389648438,32.08000183105469,16.811758041381836,917900
2014-11-20,32.060001373291016,32.369998931884766,32.060001373291016,32.2400016784668,16.89560890197754,517100
2014-11-21,32.290000915527344,32.72999954223633,32.279998779296875,32.61000061035156,17.08951187133789,430300
2014-11-24,32.060001373291016,32.54999923706055,31.979999542236328,32.43000030517578,16.995176315307617,701100
2014-11-25,32.52000045776367,32.58000183105469,32.15999984741211,32.2599983215332,16.906085968017578,615200
2014-11-26,32.279998779296875,32.29999923706055,31.700000762939453,31.719999313354492,16.623096466064453,783000
2014-11-28,30.75,31.90999984741211,30.75,31.899999618530273,17.216777801513672,595600
2014-12-01,31.530000686645508,31.860000610351562,31.040000915527344,31.1200008392334,16.79580307006836,430700
2014-12-02,31.1200008392334,31.1200008392334,30.610000610351562,30.68000030517578,16.558332443237305,460200
2014-12-03,30.549999237060547,30.739999771118164,30.299999237060547,30.34000015258789,16.37483024597168,462200
2014-12-04,30.329999923706055,30.899999618530273,29.889999389648438,30.219999313354492,16.31006622314453,571000
2014-12-05,30.139999389648438,30.229999542236328,29.924999237060547,30.219999313354492,16.31006622314453,779800
2014-12-08,30.270000457763672,30.549999237060547,29.799999237060547,30.030000686645508,16.207521438598633,728400
2014-12-09,29.780000686645508,30.0,29.510000228881836,29.729999542236328,16.045604705810547,589800
2014-12-10,29.59000015258789,29.860000610351562,29.399999618530273,29.530000686645508,15.937662124633789,646000
2014-12-11,29.459999084472656,29.709999084472656,29.389999389648438,29.389999389648438,15.862103462219238,366000
2014-12-12,29.3799991607666,29.3799991607666,28.790000915527344,28.790000915527344,15.538277626037598,728700
2014-12-15,28.68000030517578,28.889999389648438,28.010000228881836,28.15999984741211,15.198259353637695,645800
2014-12-16,28.100000381469727,28.350000381469727,27.655000686645508,28.219999313354492,15.230645179748535,805500
2014-12-17,28.229999542236328,28.915000915527344,28.15999984741211,28.90999984741211,15.603046417236328,636300
2014-12-18,29.0,29.329999923706055,28.670000076293945,28.940000534057617,15.619231224060059,500900
2014-12-19,29.0,29.079999923706055,28.75200080871582,29.030000686645508,15.667807579040527,1648300
2014-12-22,28.989999771118164,29.520000457763672,28.86400032043457,29.4950008392334,15.918776512145996,684100
2014-12-23,29.520000457763672,29.75,29.399999618530273,29.610000610351562,15.980847358703613,330600
2014-12-24,29.6299991607666,29.739999771118164,29.469999313354492,29.540000915527344,15.943058967590332,431400
2014-12-26,29.639999389648438,29.690000534057617,29.3700008392334,29.6200008392334,15.986239433288574,292700
2014-12-29,29.6200008392334,30.059999465942383,29.43000030517578,29.81999969482422,16.09417724609375,362400
2014-12-30,29.809999465942383,29.829999923706055,29.323999404907227,29.5,15.921477317810059,401400
2014-12-31,29.479999542236328,29.639999389648438,29.260000228881836,29.34000015258789,15.83511734008789,396200
2015-01-02,29.510000228881836,29.719999313354492,29.260000228881836,29.690000534057617,16.024019241333008,480000
2015-01-05,29.579999923706055,29.579999923706055,28.860000610351562,28.969999313354492,15.63542652130127,1343300
2015-01-06,28.989999771118164,29.079999923706055,28.270000457763672,28.540000915527344,15.403356552124023,1244000
2015-01-07,28.690000534057617,29.260000228881836,28.489999771118164,29.209999084472656,15.764958381652832,845400
2015-01-08,29.329999923706055,29.860000610351562,29.25,29.510000228881836,15.926873207092285,1446000
2015-01-09,30.299999237060547,31.360000610351562,30.299999237060547,31.190000534057617,16.83358383178711,1142000
2015-01-12,31.110000610351562,31.350000381469727,30.799999237060547,31.229999542236328,16.855173110961914,458000
2015-01-13,31.15999984741211,31.5,31.100000381469727,31.43000030517578,16.96311378479004,406300
2015-01-14,31.350000381469727,31.719999313354492,31.139999389648438,31.68000030517578,17.09804344177246,602300
2015-01-15,31.690000534057617,32.209999084472656,31.59000015258789,31.940000534057617,17.238367080688477,2623800
2015-01-16,32.040000915527344,32.439998626708984,31.809999465942383,32.209999084472656,17.38408851623535,1376400
2015-01-20,32.310001373291016,32.349998474121094,31.700000762939453,31.920000076293945,17.227577209472656,436900
2015-01-21,32.0,32.369998931884766,31.84000015258789,32.02000045776367,17.281543731689453,531700
2015-01-22,32.220001220703125,32.47999954223633,32.08000183105469,32.439998626708984,17.508222579956055,798500
2015-01-23,32.45000076293945,32.56999969482422,32.04999923706055,32.470001220703125,17.524415969848633,2672900
2015-01-26,32.59000015258789,32.779998779296875,32.470001220703125,32.650001525878906,17.62156105041504,1351500
2015-01-27,32.189998626708984,33.064998626708984,32.04199981689453,32.970001220703125,17.794267654418945,847000
2015-01-28,33.130001068115234,33.2400016784668,32.689998626708984,32.79999923706055,17.7025203704834,770100
2015-01-29,32.91999816894531,33.0,32.56999969482422,32.9900016784668,17.80506706237793,702800
2015-01-30,32.41999816894531,33.189998626708984,32.279998779296875,32.630001068115234,17.610767364501953,426100
2015-02-02,32.75,33.0,32.36000061035156,32.95000076293945,17.783477783203125,628000
2015-02-03,32.84000015258789,34.0,32.56999969482422,33.7400016784668,18.20984649658203,1635200
2015-02-04,33.779998779296875,34.04999923706055,33.40999984741211,33.56999969482422,18.11809730529785,846800
2015-02-05,33.70000076293945,33.93000030517578,33.54999923706055,33.599998474121094,18.134288787841797,658100
2015-02-06,33.7599983215332,33.7599983215332,33.26499938964844,33.459999084472656,18.05872917175293,683000
2015-02-09,33.47999954223633,33.86000061035156,33.34000015258789,33.5,18.080320358276367,699400
2015-02-10,33.560001373291016,33.65999984741211,33.132999420166016,33.560001373291016,18.112699508666992,406600
2015-02-11,33.529998779296875,33.869998931884766,33.349998474121094,33.849998474121094,18.26921844482422,322000
2015-02-12,34.0,34.347999572753906,33.88999938964844,34.130001068115234,18.420333862304688,517100
2015-02-13,34.16999816894531,34.349998474121094,33.529998779296875,33.56999969482422,18.11809730529785,347200
2015-02-17,33.52000045776367,33.709999084472656,33.29999923706055,33.5,18.080320358276367,259400
2015-02-18,33.58000183105469,34.029998779296875,33.33000183105469,33.869998931884766,18.280012130737305,411900
2015-02-19,33.79999923706055,33.79999923706055,33.47999954223633,33.61000061035156,18.139684677124023,364300
2015-02-20,33.599998474121094,33.86000061035156,33.5099983215332,33.790000915527344,18.236831665039062,389300
2015-02-23,33.880001068115234,33.95000076293945,33.4900016784668,33.90999984741211,18.301603317260742,380100
2015-02-24,33.9900016784668,33.9900016784668,33.5099983215332,33.849998474121094,18.26921844482422,427800
2015-02-25,33.959999084472656,34.11000061035156,33.61000061035156,33.77000045776367,18.22603416442871,559600
2015-02-26,33.70000076293945,33.72999954223633,33.52000045776367,33.56999969482422,18.11809730529785,473300
2015-02-27,33.380001068115234,33.93000030517578,33.34000015258789,33.849998474121094,18.26921844482422,885100
2015-03-02,33.939998626708984,34.33000183105469,33.630001068115234,33.790000915527344,18.236831665039062,321100
2015-03-03,33.72999954223633,33.93000030517578,33.49800109863281,33.7599983215332,18.22064208984375,720200
2015-03-04,33.77000045776367,33.970001220703125,33.47999954223633,33.61000061035156,18.139684677124023,443600
2015-03-05,33.689998626708984,33.81999969482422,33.4900016784668,33.540000915527344,18.101911544799805,705000
2015-03-06,32.84000015258789,32.9900016784668,32.04999923706055,32.369998931884766,17.759014129638672,806100
2015-03-09,34.5,36.54999923706055,34.119998931884766,36.43000030517578,19.986433029174805,3479300
2015-03-10,36.25,36.959999084472656,35.810001373291016,36.45000076293945,19.997404098510742,1504100
2015-03-11,36.529998779296875,36.790000915527344,36.099998474121094,36.619998931884766,20.09067153930664,1117300
2015-03-12,37.0099983215332,37.13999938964844,36.685001373291016,36.78499984741211,20.181194305419922,591900
2015-03-13,35.88999938964844,36.5099983215332,35.439998626708984,36.01499938964844,19.75875473022461,678700
2015-03-16,36.130001068115234,36.13999938964844,35.77000045776367,36.060001373291016,19.7834415435791,565100
2015-03-17,35.869998931884766,36.529998779296875,35.540000915527344,36.41999816894531,19.980945587158203,634400
2015-03-18,36.86000061035156,36.8849983215332,36.2400016784668,36.58000183105469,20.0687313079834,677900
2015-03-19,36.54999923706055,36.9900016784668,36.44499969482422,36.709999084472656,20.140047073364258,565500
2015-03-20,36.869998931884766,37.68000030517578,36.47999954223633,37.650001525878906,20.655763626098633,948400
2015-03-23,37.5,37.849998474121094,37.380001068115234,37.470001220703125,20.557004928588867,810800
2015-03-24,37.4900016784668,37.63999938964844,36.97999954223633,37.0,20.299150466918945,569400
2015-03-25,37.130001068115234,37.310001373291016,36.84000015258789,37.150001525878906,20.381452560424805,516600
2015-03-26,37.029998779296875,37.20000076293945,36.560001373291016,36.790000915527344,20.18393898010254,429400
2015-03-27,36.86000061035156,36.97999954223633,36.38999938964844,36.95000076293945,20.271724700927734,808600
2015-03-30,36.95000076293945,37.310001373291016,36.58000183105469,37.0,20.299150466918945,646200
2015-03-31,37.0,37.060001373291016,36.63999938964844,36.869998931884766,20.227832794189453,326800
2015-04-01,36.959999084472656,37.20199966430664,36.619998931884766,37.099998474121094,20.35401725769043,410200
2015-04-02,37.18000030517578,37.4900016784668,37.0,37.25,20.436302185058594,287400
2015-04-06,37.25,37.630001068115234,36.95000076293945,37.45000076293945,20.546035766601562,484800
2015-04-07,37.56999969482422,37.56999969482422,36.7599983215332,36.810001373291016,20.194913864135742,350100
2015-04-08,36.72999954223633,36.900001525878906,36.439998626708984,36.75,20.16199493408203,469300
2015-04-09,36.849998474121094,36.95000076293945,36.380001068115234,36.41999816894531,19.980945587158203,480400
2015-04-10,36.63999938964844,37.18000030517578,36.560001373291016,36.70000076293945,20.134559631347656,416300
2015-04-13,36.7400016784668,36.939998626708984,36.540000915527344,36.880001068115234,20.233314514160156,378700
2015-04-14,37.029998779296875,37.630001068115234,36.2599983215332,36.349998474121094,19.942543029785156,1291500
2015-04-15,36.52000045776367,37.099998474121094,35.709999084472656,36.459999084472656,20.002891540527344,1043400
2015-04-16,36.52000045776367,36.61000061035156,35.94599914550781,36.599998474121094,20.079700469970703,427900
2015-04-17,36.61000061035156,36.65999984741211,36.099998474121094,36.4900016784668,20.019350051879883,568800
2015-04-20,36.599998474121094,36.599998474121094,36.279998779296875,36.45000076293945,19.997404098510742,378200
2015-04-21,36.630001068115234,36.68000030517578,36.31999969482422,36.369998931884766,19.953519821166992,815000
2015-04-22,36.349998474121094,36.5099983215332,36.29999923706055,36.5,20.024837493896484,340800
2015-04-23,36.369998931884766,36.720001220703125,36.29999923706055,36.5,20.024837493896484,536000
2015-04-24,36.58000183105469,36.77000045776367,36.25,36.59000015258789,20.07421875,489200
2015-04-27,36.650001525878906,36.68000030517578,36.02000045776367,36.16999816894531,19.84379005432129,318400
2015-04-28,36.099998474121094,36.3849983215332,36.060001373291016,36.2400016784668,19.88219451904297,239100
2015-04-29,35.880001068115234,36.27000045776367,35.779998779296875,36.220001220703125,19.87122344970703,361200
2015-04-30,36.209999084472656,36.349998474121094,35.689998626708984,35.70000076293945,19.585933685302734,488000
2015-05-01,35.70000076293945,36.005001068115234,35.61000061035156,35.689998626708984,19.580448150634766,553100
2015-05-04,36.33000183105469,37.220001220703125,36.279998779296875,36.68000030517578,20.123586654663086,805900
2015-05-05,36.5,36.689998626708984,36.0,36.38999938964844,19.9644832611084,828800
2015-05-06,36.560001373291016,36.75,36.2400016784668,36.36000061035156,19.948030471801758,1098900
2015-05-07,36.2400016784668,36.63999938964844,36.02000045776367,36.4900016784668,20.019350051879883,641500
2015-05-08,36.7599983215332,36.95000076293945,36.310001373291016,36.34000015258789,19.93706512451172,409400
2015-05-11,36.16999816894531,36.630001068115234,36.16999816894531,36.33000183105469,19.931575775146484,362100
2015-05-12,36.2400016784668,36.56999969482422,35.78499984741211,36.43000030517578,19.986433029174805,253800
2015-05-13,36.560001373291016,36.72999954223633,36.380001068115234,36.43000030517578,19.986433029174805,249800
2015-05-14,36.45000076293945,36.810001373291016,36.45000076293945,36.72999954223633,20.151020050048828,194600
2015-05-15,36.84000015258789,37.2400016784668,36.59000015258789,37.0099983215332,20.304636001586914,327300
2015-05-18,36.959999084472656,37.04999923706055,36.61000061035156,37.02000045776367,20.310115814208984,484000
2015-05-19,37.189998626708984,37.40999984741211,36.95000076293945,37.16999816894531,20.392414093017578,338100
2015-05-20,37.16999816894531,37.16999816894531,36.58000183105469,36.849998474121094,20.21685791015625,239900
2015-05-21,36.97999954223633,37.150001525878906,36.720001220703125,37.13999938964844,20.37595558166504,349900
2015-05-22,37.02000045776367,37.29999923706055,36.81999969482422,37.08000183105469,20.343040466308594,451600
2015-05-26,36.869998931884766,36.959999084472656,36.5,36.68000030517578,20.123586654663086,363300
2015-05-27,36.61000061035156,37.34000015258789,36.209999084472656,37.2400016784668,20.430824279785156,471600
2015-05-28,37.279998779296875,37.279998779296875,36.7599983215332,37.13999938964844,20.37595558166504,287100
2015-05-29,37.18000030517578,37.18000030517578,36.52000045776367,36.599998474121094,20.079700469970703,486300
2015-06-01,36.7400016784668,37.029998779296875,36.5099983215332,36.79999923706055,20.189424514770508,377600
2015-06-02,36.709999084472656,37.02000045776367,36.58000183105469,36.95000076293945,20.271724700927734,833000
2015-06-03,37.02000045776367,37.060001373291016,36.5,36.619998931884766,20.09067153930664,321500
2015-06-04,36.5,37.16999816894531,36.47999954223633,36.47999954223633,20.01386833190918,374700
2015-06-05,36.45000076293945,37.349998474121094,36.40999984741211,36.54999923706055,20.05226707458496,814700
2015-06-08,36.540000915527344,36.595001220703125,36.18000030517578,36.36000061035156,19.948030471801758,481100
2015-06-09,35.77000045776367,35.97999954223633,35.52000045776367,35.61000061035156,19.83385467529297,467100
2015-06-10,35.779998779296875,36.529998779296875,35.5,36.36000061035156,20.251585006713867,656600
2015-06-11,36.5,36.5,36.060001373291016,36.47999954223633,20.31841278076172,534800
2015-06-12,36.470001220703125,36.959999084472656,36.33000183105469,36.84000015258789,20.518930435180664,402900
2015-06-15,36.790000915527344,37.04999923706055,36.470001220703125,36.900001525878906,20.55234718322754,394000
2015-06-16,36.869998931884766,37.071998596191406,36.5099983215332,36.56999969482422,20.368549346923828,441100
2015-06-17,36.650001525878906,37.09000015258789,36.45000076293945,37.08000183105469,20.652603149414062,543700
2015-06-18,37.27000045776367,37.54999923706055,37.13999938964844,37.38999938964844,20.82526397705078,534000
2015-06-19,37.54999923706055,38.29999923706055,37.16999816894531,38.18000030517578,21.265275955200195,3383300
2015-06-22,38.279998779296875,38.279998779296875,37.470001220703125,37.529998779296875,20.903240203857422,584500
2015-06-23,37.630001068115234,37.709999084472656,37.20000076293945,37.470001220703125,20.869827270507812,435100
2015-06-24,37.40999984741211,37.59000015258789,37.25,37.38999938964844,20.82526397705078,355600
2015-06-25,37.380001068115234,37.540000915527344,37.20500183105469,37.400001525878906,20.830833435058594,292900
2015-06-26,37.58000183105469,37.599998474121094,37.0099983215332,37.349998474121094,20.80298614501953,731900
2015-06-29,37.25,37.31999969482422,36.44499969482422,36.5,20.329561233520508,473600
2015-06-30,36.66999816894531,37.029998779296875,36.45000076293945,36.65999984741211,20.418672561645508,626000
2015-07-01,36.939998626708984,37.22999954223633,36.599998474121094,36.7599983215332,20.474369049072266,765000
2015-07-02,36.72999954223633,36.834999084472656,36.31999969482422,36.650001525878906,20.41310691833496,528100
2015-07-06,36.310001373291016,36.779998779296875,36.2599983215332,36.66999816894531,20.42424774169922,332800
2015-07-07,36.25,36.25,35.060001373291016,35.720001220703125,19.895116806030273,1736800
2015-07-08,35.470001220703125,35.7599983215332,34.84000015258789,35.11000061035156,19.555368423461914,1192500
2015-07-09,35.099998474121094,35.56999969482422,34.790000915527344,35.029998779296875,19.51080894470215,525400
2015-07-10,35.2400016784668,35.56999969482422,35.0,35.4900016784668,19.767019271850586,916900
2015-07-13,35.869998931884766,36.06999969482422,35.029998779296875,35.060001373291016,19.527515411376953,653500
2015-07-14,34.970001220703125,35.279998779296875,34.849998474121094,35.0,19.49409294128418,532000
2015-07-15,35.0099983215332,35.13999938964844,34.66999816894531,34.81999969482422,19.39383888244629,430400
2015-07-16,34.93000030517578,35.21500015258789,34.86000061035156,35.18000030517578,19.594348907470703,616700
2015-07-17,35.11000061035156,35.25,34.72999954223633,34.86000061035156,19.416120529174805,358800
2015-07-20,35.09000015258789,35.11000061035156,34.75,34.77000045776367,19.365995407104492,262400
2015-07-21,36.119998931884766,36.15999984741211,35.029998779296875,35.15999984741211,19.58321189880371,2276100
2015-07-22,35.0,35.2599983215332,34.439998626708984,34.86000061035156,19.416120529174805,921100
2015-07-23,34.790000915527344,35.02000045776367,33.939998626708984,34.22999954223633,19.06522560119629,1315600
2015-07-24,34.34000015258789,34.5,33.7400016784668,33.84000015258789,18.848011016845703,433500
2015-07-27,32.41999816894531,33.810001373291016,32.369998931884766,33.54999923706055,18.68648338317871,794500
2015-07-28,33.630001068115234,33.81999969482422,33.380001068115234,33.470001220703125,18.64192771911621,836500
2015-07-29,33.439998626708984,33.77000045776367,33.13999938964844,33.150001525878906,18.463699340820312,1513400
2015-07-30,33.5,33.9900016784668,32.470001220703125,33.349998474121094,18.575088500976562,1771100
2015-07-31,33.41999816894531,33.439998626708984,32.4900016784668,32.75,18.240903854370117,916500
2015-08-03,32.9900016784668,33.2400016784668,32.779998779296875,33.18000030517578,18.480403900146484,730100
2015-08-04,33.2599983215332,33.45000076293945,32.9900016784668,33.189998626708984,18.48597526550293,548800
2015-08-05,33.33000183105469,33.43000030517578,33.06999969482422,33.15999984741211,18.469263076782227,544400
2015-08-06,33.29999923706055,33.29999923706055,32.599998474121094,33.06999969482422,18.41914176940918,585800
2015-08-07,32.869998931884766,33.22999954223633,32.689998626708984,32.95000076293945,18.3523006439209,392700
2015-08-10,32.959999084472656,33.209999084472656,32.630001068115234,32.7400016784668,18.235336303710938,442000
2015-08-11,32.75,33.2400016784668,32.45000076293945,33.150001525878906,18.463699340820312,1332000
2015-08-12,32.93000030517578,33.18000030517578,32.5099983215332,33.02000045776367,18.391281127929688,486200
2015-08-13,33.11000061035156,33.11000061035156,32.525001525878906,32.970001220703125,18.363445281982422,385200
2015-08-14,32.9900016784668,33.310001373291016,32.70000076293945,33.18000030517578,18.480403900146484,391000
2015-08-17,33.08000183105469,33.56999969482422,32.90999984741211,33.529998779296875,18.67534637451172,539000
2015-08-18,33.41999816894531,33.77000045776367,33.40999984741211,33.54999923706055,18.68648338317871,472900
2015-08-19,33.630001068115234,33.630001068115234,33.18000030517578,33.310001373291016,18.552810668945312,776500
2015-08-20,33.13999938964844,33.150001525878906,32.459999084472656,32.470001220703125,18.08495330810547,703300
2015-08-21,32.02000045776367,32.29999923706055,31.6299991607666,31.6299991607666,17.61709213256836,1007100
2015-08-24,30.81999969482422,31.299999237060547,29.950000762939453,30.670000076293945,17.0823974609375,1402300
2015-08-25,31.270000457763672,31.489999771118164,30.579999923706055,30.8700008392334,17.193790435791016,978300
2015-08-26,31.110000610351562,31.420000076293945,30.75,31.389999389648438,17.483423233032227,1059800
2015-08-27,31.5,31.649999618530273,30.920000076293945,31.399999618530273,17.488990783691406,840900
2015-08-28,31.34000015258789,31.68000030517578,31.2549991607666,31.579999923706055,17.58924674987793,564100
2015-08-31,31.469999313354492,31.610000610351562,30.895000457763672,30.940000534057617,17.232786178588867,544200
2015-09-01,30.68000030517578,31.079999923706055,30.225000381469727,30.530000686645508,17.00442123413086,961800
2015-09-02,30.700000762939453,30.99799919128418,30.530000686645508,30.81999969482422,17.165945053100586,570200
2015-09-03,30.729999542236328,31.049999237060547,30.670000076293945,30.959999084472656,17.243921279907227,411900
2015-09-04,30.979999542236328,30.979999542236328,30.329999923706055,30.610000610351562,17.048982620239258,579900
2015-09-08,30.809999465942383,30.93000030517578,30.40999984741211,30.81999969482422,17.165945053100586,477000
2015-09-09,31.0,31.0,30.299999237060547,30.329999923706055,16.893030166625977,496200
2015-09-10,29.790000915527344,29.979999542236328,29.530000686645508,29.65999984741211,16.822128295898438,496800
2015-09-11,29.600000381469727,30.030000686645508,29.600000381469727,30.010000228881836,17.02063751220703,479500
2015-09-14,30.1299991607666,30.3700008392334,29.90999984741211,30.350000381469727,17.213478088378906,394800
2015-09-15,30.3799991607666,31.020000457763672,30.139999389648438,30.93000030517578,17.542430877685547,636300
2015-09-16,30.90999984741211,31.440000534057617,30.65999984741211,31.209999084472656,17.701236724853516,810600
2015-09-17,31.200000762939453,31.700000762939453,31.049999237060547,31.329999923706055,17.769298553466797,663500
2015-09-18,31.200000762939453,31.479999542236328,31.020000457763672,31.43000030517578,17.82601547241211,1347900
2015-09-21,31.469999313354492,31.549999237060547,31.18000030517578,31.290000915527344,17.74661636352539,453700
2015-09-22,31.040000915527344,31.15999984741211,30.190000534057617,30.309999465942383,17.19078826904297,1034800
2015-09-23,30.3799991607666,30.6200008392334,29.950000762939453,30.040000915527344,17.03765296936035,374600
2015-09-24,29.940000534057617,30.15999984741211,29.670000076293945,30.079999923706055,17.06034278869629,681700
2015-09-25,30.3799991607666,30.59000015258789,30.030000686645508,30.450000762939453,17.270200729370117,396000
2015-09-28,30.3799991607666,30.389999389648438,29.1200008392334,29.15999984741211,16.53854751586914,596800
2015-09-29,29.219999313354492,29.219999313354492,28.5,28.68000030517578,16.26630973815918,1113600
2015-09-30,28.90999984741211,29.81999969482422,28.81999969482422,29.700000762939453,16.844818115234375,727400
2015-10-01,29.719999313354492,29.90999984741211,29.40999984741211,29.90999984741211,16.963926315307617,617900
2015-10-02,29.809999465942383,30.1299991607666,29.6299991607666,30.09000015258789,17.066011428833008,390000
2015-10-05,30.25,30.920000076293945,30.100000381469727,30.799999237060547,17.468698501586914,909600
2015-10-06,30.889999389648438,30.889999389648438,29.540000915527344,30.459999084472656,17.275869369506836,814500
2015-10-07,30.5,30.700000762939453,29.780000686645508,30.309999465942383,17.19078826904297,773200
2015-10-08,30.209999084472656,30.950000762939453,30.06999969482422,30.790000915527344,17.463029861450195,464500
2015-10-09,30.90999984741211,31.0,30.5,30.979999542236328,17.570789337158203,302200
2015-10-12,31.0,31.149999618530273,30.642000198364258,30.920000076293945,17.536760330200195,366500
2015-10-13,30.709999084472656,30.79199981689453,30.389999389648438,30.559999465942383,17.332578659057617,344100
2015-10-14,30.579999923706055,30.68000030517578,30.25,30.3700008392334,17.22481918334961,288800
2015-10-15,30.5,31.0,30.190000534057617,30.950000762939453,17.55377769470215,436900
2015-10-16,30.940000534057617,31.020000457763672,30.100000381469727,30.31999969482422,17.196460723876953,1030400
2015-10-19,30.139999389648438,30.280000686645508,29.889999389648438,30.059999465942383,17.04899787902832,615300
2015-10-20,30.079999923706055,30.559999465942383,29.850000381469727,30.440000534057617,17.264524459838867,715900
2015-10-21,30.5,30.719999313354492,29.8799991607666,30.0,17.014972686767578,640400
2015-10-22,30.110000610351562,30.530000686645508,29.84000015258789,30.09000015258789,17.066011428833008,618100
2015-10-23,30.200000762939453,30.3799991607666,29.93000030517578,30.170000076293945,17.11138153076172,456100
2015-10-26,30.239999771118164,30.309999465942383,29.8700008392334,29.950000762939453,16.986614227294922,357300
2015-10-27,29.8700008392334,29.92099952697754,29.649999618530273,29.829999923706055,16.918548583984375,413400
2015-10-28,29.850000381469727,30.270000457763672,29.510000228881836,29.989999771118164,17.009300231933594,529500
2015-10-29,29.600000381469727,29.649999618530273,28.68000030517578,28.84000015258789,16.3570556640625,1498000
2015-10-30,28.75,29.239999771118164,28.290000915527344,29.170000076293945,16.544218063354492,1062100
2015-11-02,29.260000228881836,29.670000076293945,29.100000381469727,29.549999237060547,16.75974464416504,738600
2015-11-03,29.479999542236328,29.489999771118164,29.229999542236328,29.40999984741211,16.68033790588379,468600
2015-11-04,29.3700008392334,29.3799991607666,29.100000381469727,29.229999542236328,16.578250885009766,625700
2015-11-05,29.270000457763672,29.489999771118164,29.040000915527344,29.350000381469727,16.646310806274414,400500
2015-11-06,29.200000762939453,29.219999313354492,28.84000015258789,29.020000457763672,16.45914649963379,727200
2015-11-09,28.950000762939453,29.010000228881836,28.459999084472656,28.75,16.306013107299805,1262300
2015-11-10,28.770000457763672,29.0,28.25,28.309999465942383,16.056461334228516,478000
2015-11-11,28.329999923706055,28.610000610351562,28.100000381469727,28.1299991607666,15.954367637634277,590300
2015-11-12,28.010000228881836,28.139999389648438,27.809999465942383,27.90999984741211,15.829591751098633,600500
2015-11-13,27.8799991607666,28.020000457763672,27.520000457763672,27.670000076293945,15.69347095489502,536800
2015-11-16,27.639999389648438,27.81999969482422,27.420000076293945,27.59000015258789,15.648099899291992,744800
2015-11-17,27.579999923706055,27.84000015258789,27.43000030517578,27.610000610351562,15.659442901611328,1003600
2015-11-18,27.65999984741211,27.829999923706055,27.329999923706055,27.809999465942383,15.772876739501953,705200
2015-11-19,27.81999969482422,27.989999771118164,27.489999771118164,27.489999771118164,15.59138011932373,471800
2015-11-20,27.549999237060547,27.770000457763672,27.309999465942383,27.43000030517578,15.557351112365723,359900
2015-11-23,27.459999084472656,27.760000228881836,27.329999923706055,27.399999618530273,15.540337562561035,431800
2015-11-24,27.260000228881836,27.489999771118164,27.110000610351562,27.3700008392334,15.523323059082031,303100
2015-11-25,27.40999984741211,27.84000015258789,27.389999389648438,27.6299991607666,15.670785903930664,354800
2015-11-27,27.030000686645508,27.299999237060547,27.010000228881836,27.229999542236328,15.754681587219238,205000
2015-11-30,27.350000381469727,27.549999237060547,27.139999389648438,27.190000534057617,15.731535911560059,1230400
2015-12-01,27.190000534057617,27.6200008392334,27.190000534057617,27.510000228881836,15.916678428649902,575900
2015-12-02,27.450000762939453,27.690000534057617,27.260000228881836,27.440000534057617,15.876175880432129,1009400
2015-12-03,27.479999542236328,27.719999313354492,27.075000762939453,27.31999969482422,15.806747436523438,799200
2015-12-04,27.149999618530273,27.520000457763672,27.149999618530273,27.3700008392334,15.83568000793457,651400
2015-12-07,27.170000076293945,27.34000015258789,26.84000015258789,27.149999618530273,15.708396911621094,1427000
2015-12-08,27.059999465942383,27.459999084472656,27.059999465942383,27.145000457763672,15.705504417419434,695300
2015-12-09,27.040000915527344,27.510000228881836,26.799999237060547,27.229999542236328,15.754681587219238,571900
2015-12-10,27.170000076293945,27.399999618530273,27.170000076293945,27.25,15.766250610351562,628100
2015-12-11,27.149999618530273,27.440000534057617,26.81999969482422,27.040000915527344,15.644754409790039,1210400
2015-12-14,26.920000076293945,27.15999984741211,25.815000534057617,25.899999618530273,14.9851713180542,1210600
2015-12-15,25.790000915527344,26.3799991607666,25.790000915527344,26.079999923706055,15.08932113647461,1297300
2015-12-16,26.25,27.059999465942383,26.170000076293945,27.0,15.62160873413086,1355200
2015-12-17,27.110000610351562,27.68000030517578,27.014999389648438,27.59000015258789,15.962968826293945,2598200
2015-12-18,27.610000610351562,27.860000610351562,26.97599983215332,27.280000686645508,15.783614158630371,1738200
2015-12-21,27.40999984741211,27.860000610351562,27.3700008392334,27.670000076293945,16.009254455566406,950800
2015-12-22,27.540000915527344,28.030000686645508,27.540000915527344,27.829999923706055,16.101831436157227,847000
2015-12-23,27.950000762939453,28.139999389648438,27.799999237060547,28.114999771118164,16.266719818115234,570700
2015-12-24,28.06999969482422,28.110000610351562,27.850000381469727,28.010000228881836,16.20597267150879,235700
2015-12-28,28.0,28.0,27.459999084472656,27.93000030517578,16.159685134887695,636700
2015-12-29,27.93000030517578,28.475000381469727,27.8700008392334,28.309999465942383,16.379545211791992,831900
2015-12-30,28.200000762939453,28.420000076293945,27.735000610351562,27.770000457763672,16.06711769104004,810000
2015-12-31,27.6299991607666,28.040000915527344,27.43000030517578,27.799999237060547,16.084468841552734,678300
2016-01-04,27.520000457763672,27.649999618530273,27.059999465942383,27.639999389648438,15.991891860961914,1122900
2016-01-05,27.700000762939453,28.299999237060547,27.469999313354492,28.149999618530273,16.28697395324707,1199000
2016-01-06,27.920000076293945,28.200000762939453,27.59000015258789,27.700000762939453,16.026615142822266,1005400
2016-01-07,27.479999542236328,27.579999923706055,27.139999389648438,27.15999984741211,15.714187622070312,429000
2016-01-08,27.239999771118164,27.43000030517578,26.709999084472656,26.75,15.47696304321289,792500
2016-01-11,26.799999237060547,27.139999389648438,26.540000915527344,26.549999237060547,15.361248970031738,907600
2016-01-12,26.709999084472656,26.850000381469727,25.690000534057617,26.09000015258789,15.095101356506348,1030400
2016-01-13,26.100000381469727,26.329999923706055,25.510000228881836,25.540000915527344,14.776885032653809,726400
2016-01-14,25.559999465942383,26.209999084472656,25.200000762939453,25.93000030517578,15.002528190612793,744100
2016-01-15,25.579999923706055,26.030000686645508,25.059999465942383,26.010000228881836,15.048815727233887,958400
2016-01-19,26.100000381469727,27.959999084472656,26.0,26.260000228881836,15.193456649780273,764800
2016-01-20,26.049999237060547,26.049999237060547,24.209999084472656,24.959999084472656,14.44130802154541,1300500
2016-01-21,25.010000228881836,25.770000457763672,24.579999923706055,24.81999969482422,14.360304832458496,745800
2016-01-22,25.1200008392334,26.479999542236328,25.06999969482422,25.5,14.753741264343262,1195900
2016-01-25,25.440000534057617,25.65999984741211,25.079999923706055,25.079999923706055,14.510735511779785,828600
2016-01-26,25.139999389648438,25.739999771118164,25.1299991607666,25.729999542236328,14.886812210083008,392600
2016-01-27,25.719999313354492,25.719999313354492,25.110000610351562,25.280000686645508,14.626453399658203,581600
2016-01-28,26.1299991607666,26.1299991607666,25.190000534057617,25.25,14.609092712402344,736700
2016-01-29,25.260000228881836,26.100000381469727,25.260000228881836,26.079999923706055,15.08932113647461,799100
2016-02-01,25.989999771118164,26.899999618530273,25.6200008392334,26.600000381469727,15.390176773071289,709900
2016-02-02,26.5,26.729999542236328,26.219999313354492,26.56999969482422,15.372819900512695,855300
2016-02-03,26.690000534057617,27.149999618530273,25.860000610351562,26.260000228881836,15.193456649780273,684400
2016-02-04,26.139999389648438,27.559999465942383,25.729999542236328,27.290000915527344,15.789395332336426,1470000
2016-02-05,27.440000534057617,27.440000534057617,26.6200008392334,26.8799991607666,15.552175521850586,1429700
2016-02-08,26.690000534057617,26.889999389648438,25.510000228881836,26.09000015258789,15.095101356506348,813600
2016-02-09,25.950000762939453,26.309999465942383,25.709999084472656,26.190000534057617,15.152960777282715,1013500
2016-02-10,26.290000915527344,26.690000534057617,26.06999969482422,26.219999313354492,15.170316696166992,568300
2016-02-11,25.850000381469727,26.049999237060547,25.639999389648438,25.850000381469727,14.956244468688965,694700
2016-02-12,26.030000686645508,26.44499969482422,25.489999771118164,25.600000381469727,14.811600685119629,568300
2016-02-16,25.770000457763672,26.118999481201172,25.510000228881836,26.010000228881836,15.048815727233887,538200
2016-02-17,26.049999237060547,26.65999984741211,25.770000457763672,26.25,15.187673568725586,1171200
2016-02-18,25.770000457763672,26.030000686645508,24.950000762939453,25.6299991607666,15.152200698852539,1897400
2016-02-19,25.489999771118164,25.799999237060547,25.309999465942383,25.43000030517578,15.033961296081543,846200
2016-02-22,25.540000915527344,25.989999771118164,25.459999084472656,25.540000915527344,15.098995208740234,1190200
2016-02-23,25.420000076293945,25.6299991607666,25.049999237060547,25.18000030517578,14.886164665222168,984800
2016-02-24,25.020000457763672,25.81999969482422,24.690000534057617,25.100000381469727,14.8388671875,722400
2016-02-25,25.209999084472656,26.094999313354492,25.06999969482422,25.350000381469727,14.986669540405273,724200
2016-02-26,25.43000030517578,25.790000915527344,25.075000762939453,25.459999084472656,15.051700592041016,789600
2016-02-29,25.520000457763672,26.440000534057617,25.520000457763672,26.190000534057617,15.483264923095703,1353500
2016-03-01,26.270000457763672,26.950000762939453,26.170000076293945,26.68000030517578,15.772953987121582,912000
2016-03-02,26.690000534057617,26.899999618530273,26.309999465942383,26.68000030517578,15.772953987121582,532600
2016-03-03,26.649999618530273,28.020000457763672,26.6299991607666,28.0,16.553321838378906,1606100
2016-03-04,28.079999923706055,28.3799991607666,27.829999923706055,28.299999237060547,16.730680465698242,1317900
2016-03-07,28.209999084472656,28.899999618530273,28.1200008392334,28.68000030517578,16.95532989501953,914500
2016-03-08,28.520000457763672,28.649999618530273,28.270000457763672,28.469999313354492,16.8311824798584,1091800
2016-03-09,28.5,28.770000457763672,28.059999465942383,28.639999389648438,16.931682586669922,438900
2016-03-10,28.75,28.90999984741211,27.989999771118164,28.329999923706055,16.74842071533203,387200
2016-03-11,28.440000534057617,28.860000610351562,28.440000534057617,28.850000381469727,17.055837631225586,516800
2016-03-14,28.780000686645508,29.0,28.649999618530273,28.770000457763672,17.008541107177734,573300
2016-03-15,28.75,28.75,28.31999969482422,28.6200008392334,16.91986083984375,481900
2016-03-16,28.56999969482422,29.389999389648438,28.420000076293945,29.360000610351562,17.357341766357422,1117000
2016-03-17,29.420000076293945,29.93000030517578,29.100000381469727,29.649999618530273,17.528785705566406,631600
2016-03-18,29.709999084472656,29.889999389648438,29.260000228881836,29.530000686645508,17.45784568786621,1264400
2016-03-21,29.56999969482422,29.760000228881836,29.520000457763672,29.739999771118164,17.581993103027344,577300
2016-03-22,29.65999984741211,29.8700008392334,29.520000457763672,29.850000381469727,17.64702606201172,475300
2016-03-23,29.799999237060547,29.920000076293945,29.315000534057617,29.690000534057617,17.552433013916016,500400
2016-03-24,29.43000030517578,29.790000915527344,29.149999618530273,29.760000228881836,17.593820571899414,734900
2016-03-28,29.799999237060547,30.299999237060547,29.600000381469727,29.90999984741211,17.6824951171875,813800
2016-03-29,29.0,30.53499984741211,28.729999542236328,30.280000686645508,17.9012393951416,1971400
2016-03-30,30.530000686645508,31.559999465942383,30.530000686645508,31.1299991607666,18.403749465942383,1861300
2016-03-31,31.040000915527344,31.440000534057617,30.729999542236328,30.920000076293945,18.27959632873535,1610300
2016-04-01,31.5,31.84000015258789,31.299999237060547,31.540000915527344,18.646137237548828,14322700
2016-04-04,31.540000915527344,31.889999389648438,31.43000030517578,31.559999465942383,18.657957077026367,2686500
2016-04-05,31.450000762939453,31.690000534057617,31.200000762939453,31.489999771118164,18.6165714263916,2689400
2016-04-06,31.559999465942383,31.75,31.290000915527344,31.6200008392334,18.69342803955078,2064300
2016-04-07,31.420000076293945,31.56999969482422,31.21500015258789,31.540000915527344,18.646137237548828,1943100
2016-04-08,31.59000015258789,31.989999771118164,31.520000457763672,31.6299991607666,18.699342727661133,2895400
2016-04-11,31.809999465942383,32.22999954223633,31.43000030517578,32.13999938964844,19.000852584838867,2461600
2016-04-12,32.2400016784668,32.709999084472656,31.81999969482422,32.599998474121094,19.272796630859375,3787300
2016-04-13,32.709999084472656,33.33000183105469,32.709999084472656,33.220001220703125,19.639333724975586,2675300
2016-04-14,33.2599983215332,33.43000030517578,32.58000183105469,32.939998626708984,19.473798751831055,3693300
2016-04-15,33.0099983215332,33.310001373291016,32.900001525878906,33.0099983215332,19.515188217163086,1662600
2016-04-18,32.869998931884766,33.220001220703125,32.7400016784668,33.18000030517578,19.61568832397461,2298800
2016-04-19,33.25,33.61000061035156,32.650001525878906,33.560001373291016,19.8403377532959,1990800
2016-04-20,33.47999954223633,33.52000045776367,32.61000061035156,32.630001068115234,19.2905330657959,5095400
2016-04-21,32.83000183105469,33.0099983215332,31.709999084472656,32.060001373291016,18.953554153442383,3447500
2016-04-22,32.060001373291016,32.43000030517578,31.829999923706055,31.8700008392334,18.841230392456055,2800200
2016-04-25,32.040000915527344,32.2400016784668,31.84000015258789,32.20000076293945,19.03632354736328,2003000
2016-04-26,32.33000183105469,32.93000030517578,32.04999923706055,32.20000076293945,19.03632354736328,3428300
2016-04-27,32.290000915527344,32.52000045776367,32.06999969482422,32.34000015258789,19.119089126586914,2461000
2016-04-28,32.25,32.56999969482422,31.93000030517578,32.56999969482422,19.255064010620117,5749500
2016-04-29,32.630001068115234,32.90999984741211,32.290000915527344,32.790000915527344,19.385120391845703,12823000
2016-05-02,32.95000076293945,33.29999923706055,32.66999816894531,33.099998474121094,19.568391799926758,3536900
2016-05-03,33.11000061035156,33.31999969482422,32.619998931884766,32.779998779296875,19.379209518432617,3192000
2016-05-04,32.650001525878906,33.279998779296875,32.47999954223633,33.20000076293945,19.627513885498047,3011600
2016-05-05,33.18000030517578,33.18000030517578,32.630001068115234,32.869998931884766,19.432416915893555,2328100
2016-05-06,32.79999923706055,33.08000183105469,32.47999954223633,33.040000915527344,19.532920837402344,3036100
2016-05-09,33.02000045776367,33.619998931884766,32.52000045776367,33.58000183105469,19.8521671295166,4039000
2016-05-10,33.59000015258789,33.79999923706055,33.349998474121094,33.650001525878906,19.893545150756836,1877400
2016-05-11,33.52000045776367,33.630001068115234,33.02000045776367,33.36000061035156,19.72209930419922,1728900
2016-05-12,33.43000030517578,33.72999954223633,33.16999816894531,33.61000061035156,19.86989974975586,1263400
2016-05-13,33.54999923706055,33.54999923706055,33.08000183105469,33.29999923706055,19.686626434326172,1402400
2016-05-16,33.2400016784668,33.81999969482422,33.0099983215332,33.7599983215332,19.95857810974121,1194100
2016-05-17,33.58000183105469,33.7599983215332,33.20000076293945,33.31999969482422,19.698448181152344,2113400
2016-05-18,33.2599983215332,33.40999984741211,32.435001373291016,32.970001220703125,19.491540908813477,2097800
2016-05-19,32.09000015258789,32.654998779296875,31.75,32.599998474121094,19.272796630859375,7860700
2016-05-20,32.83000183105469,32.95000076293945,32.41999816894531,32.7400016784668,19.355567932128906,1697100
2016-05-23,32.7400016784668,32.970001220703125,32.560001373291016,32.7400016784668,19.355567932128906,1408400
2016-05-24,32.81999969482422,32.959999084472656,32.66999816894531,32.7400016784668,19.355567932128906,1140200
2016-05-25,32.84000015258789,32.86000061035156,32.441001892089844,32.72999954223633,19.34964942932129,1190500
2016-05-26,32.810001373291016,33.0099983215332,32.599998474121094,32.88999938964844,19.444238662719727,2042000
2016-05-27,32.880001068115234,33.05500030517578,32.779998779296875,33.04999923706055,19.538835525512695,1545300
2016-05-31,32.470001220703125,32.959999084472656,32.150001525878906,32.90999984741211,19.791412353515625,2152500
2016-06-01,32.7400016784668,33.52000045776367,32.2599983215332,33.27000045776367,20.007909774780273,2735200
2016-06-02,33.13999938964844,33.310001373291016,32.89400100708008,33.22999954223633,19.983856201171875,1472800
2016-06-03,32.77000045776367,33.56999969482422,32.77000045776367,33.439998626708984,20.110143661499023,1206000
2016-06-06,33.5,33.720001220703125,33.224998474121094,33.2599983215332,20.001895904541016,1460100
2016-06-07,33.310001373291016,33.65999984741211,33.310001373291016,33.5099983215332,20.152244567871094,1182200
2016-06-08,33.4900016784668,34.060001373291016,33.40999984741211,34.02000045776367,20.45894432067871,1187300
2016-06-09,33.880001068115234,34.06999969482422,33.76499938964844,33.970001220703125,20.428874969482422,927000
2016-06-10,33.75,34.11000061035156,33.52000045776367,34.06999969482422,20.48900604248047,1252500
2016-06-13,34.099998474121094,34.29499816894531,33.63999938964844,33.77000045776367,20.30860137939453,1587800
2016-06-14,33.779998779296875,33.880001068115234,33.41999816894531,33.56999969482422,20.188323974609375,1119700
2016-06-15,33.65999984741211,33.90999984741211,33.540000915527344,33.88999938964844,20.38077163696289,857500
2016-06-16,33.849998474121094,34.349998474121094,33.630001068115234,34.31999969482422,20.639360427856445,1640200
2016-06-17,34.34000015258789,34.86000061035156,34.316001892089844,34.83000183105469,20.946062088012695,3412900
2016-06-20,34.9900016784668,35.029998779296875,34.5099983215332,34.58000183105469,20.795719146728516,1696500
2016-06-21,34.61000061035156,34.880001068115234,34.525001525878906,34.810001373291016,20.934036254882812,1252200
2016-06-22,34.79999923706055,34.880001068115234,34.47999954223633,34.47999954223633,20.735586166381836,1232100
2016-06-23,34.650001525878906,34.86000061035156,34.34000015258789,34.43000030517578,20.70551300048828,1046700
2016-06-24,33.66999816894531,34.70000076293945,33.369998931884766,34.29999923706055,20.62732696533203,6334700
2016-06-27,34.119998931884766,34.119998931884766,33.630001068115234,33.709999084472656,20.27251625061035,2601200
2016-06-28,33.900001525878906,34.09000015258789,33.619998931884766,33.970001220703125,20.428874969482422,1869700
2016-06-29,34.0,34.27000045776367,33.935001373291016,34.189998626708984,20.561182022094727,1031100
2016-06-30,34.150001525878906,34.47999954223633,33.84000015258789,34.47999954223633,20.735586166381836,2146200
2016-07-01,34.369998931884766,34.880001068115234,34.31999969482422,34.86000061035156,20.9641056060791,1759300
2016-07-05,34.88999938964844,35.099998474121094,34.66999816894531,35.060001373291016,21.084383010864258,1405200
2016-07-06,34.849998474121094,35.15999984741211,34.595001220703125,35.15999984741211,21.14451789855957,2329200
2016-07-07,35.0,35.189998626708984,34.69499969482422,34.72999954223633,20.885923385620117,1098000
2016-07-08,34.97999954223633,35.060001373291016,34.75,34.97999954223633,21.036270141601562,1592300
2016-07-11,35.0,35.005001068115234,34.68000030517578,34.970001220703125,21.030256271362305,1108300
2016-07-12,35.04999923706055,35.06999969482422,34.849998474121094,35.060001373291016,21.084383010864258,1519200
2016-07-13,35.04999923706055,35.11000061035156,34.709999084472656,35.11000061035156,21.11444664001465,1832100
2016-07-14,35.189998626708984,35.20000076293945,34.959999084472656,35.08000183105469,21.096406936645508,1427600
2016-07-15,35.150001525878906,35.20000076293945,34.83000183105469,35.119998931884766,21.12046241760254,745800
2016-07-18,34.97999954223633,35.13999938964844,34.970001220703125,35.06999969482422,21.090394973754883,507300
2016-07-19,35.09000015258789,35.16999816894531,34.810001373291016,35.150001525878906,21.138507843017578,732600
2016-07-20,35.18000030517578,35.22999954223633,35.029998779296875,35.220001220703125,21.180606842041016,727000
2016-07-21,35.220001220703125,35.369998931884766,35.1150016784668,35.220001220703125,21.180606842041016,947300
2016-07-22,35.15999984741211,35.494998931884766,35.0,35.369998931884766,21.270803451538086,1006300
2016-07-25,35.38999938964844,35.54999923706055,35.20000076293945,35.540000915527344,21.373044967651367,732100
2016-07-26,35.47999954223633,35.56999969482422,35.2599983215332,35.400001525878906,21.28885269165039,960600
2016-07-27,35.47999954223633,35.47999954223633,35.229000091552734,35.34000015258789,21.25276756286621,756600
2016-07-28,35.41999816894531,35.689998626708984,35.27000045776367,35.59000015258789,21.403108596801758,697800
2016-07-29,35.529998779296875,35.93000030517578,35.52000045776367,35.83000183105469,21.547441482543945,953700
2016-08-01,35.880001068115234,35.97999954223633,35.61000061035156,35.869998931884766,21.571500778198242,939900
2016-08-02,35.84000015258789,35.970001220703125,35.375,35.40999984741211,21.29486083984375,1103400
2016-08-03,35.47999954223633,35.790000915527344,35.119998931884766,35.45000076293945,21.318918228149414,856200
2016-08-04,35.380001068115234,35.66999816894531,35.380001068115234,35.41999816894531,21.300872802734375,554800
2016-08-05,35.459999084472656,35.900001525878906,35.20000076293945,35.45000076293945,21.318918228149414,799300
2016-08-08,35.540000915527344,35.7400016784668,35.34000015258789,35.400001525878906,21.28885269165039,1210300
2016-08-09,35.349998474121094,35.900001525878906,35.349998474121094,35.88999938964844,21.583526611328125,1663400
2016-08-10,35.81999969482422,35.939998626708984,35.56999969482422,35.650001525878906,21.43919563293457,869900
2016-08-11,35.689998626708984,35.689998626708984,35.125,35.52000045776367,21.36101722717285,1283700
2016-08-12,35.4900016784668,35.55400085449219,35.21500015258789,35.40999984741211,21.29486083984375,1541600
2016-08-15,35.5,35.66999816894531,35.22999954223633,35.25,21.19863510131836,1379600
2016-08-16,35.13999938964844,35.470001220703125,34.720001220703125,34.7400016784668,20.891939163208008,1280700
2016-08-17,34.79999923706055,34.959999084472656,34.189998626708984,34.849998474121094,20.958091735839844,1337000
2016-08-18,34.83000183105469,35.01499938964844,34.7400016784668,34.939998626708984,21.012210845947266,881100
2016-08-19,34.95000076293945,34.974998474121094,34.66999816894531,34.849998474121094,20.958091735839844,750000
2016-08-22,34.849998474121094,35.0,34.709999084472656,34.88999938964844,20.982147216796875,773700
2016-08-23,35.0,35.040000915527344,34.86000061035156,34.90999984741211,20.99417495727539,560500
2016-08-24,34.9900016784668,35.119998931884766,34.65999984741211,34.7400016784668,20.891939163208008,673900
2016-08-25,34.779998779296875,34.88999938964844,34.459999084472656,34.4900016784668,20.741594314575195,910900
2016-08-26,34.63999938964844,34.689998626708984,33.930999755859375,34.029998779296875,20.464962005615234,1312700
2016-08-29,34.16999816894531,34.439998626708984,34.04999923706055,34.20000076293945,20.56719398498535,714500
2016-08-30,34.20000076293945,34.33000183105469,34.09000015258789,34.13999938964844,20.531112670898438,653700
2016-08-31,34.130001068115234,34.4900016784668,34.099998474121094,34.209999084472656,20.57320785522461,1266500
2016-09-01,34.18000030517578,34.779998779296875,33.9900016784668,34.16999816894531,20.549150466918945,896200
2016-09-02,34.290000915527344,34.75,34.290000915527344,34.470001220703125,20.72956657409668,720000
2016-09-06,34.5,34.7599983215332,34.279998779296875,34.619998931884766,20.819774627685547,784600
2016-09-07,35.20000076293945,35.20000076293945,34.540000915527344,34.7599983215332,20.90396499633789,2022100
2016-09-08,34.150001525878906,34.34000015258789,33.810001373291016,34.060001373291016,20.8427677154541,1252600
2016-09-09,33.869998931884766,33.869998931884766,32.939998626708984,33.0,20.194108963012695,1835900
2016-09-12,32.869998931884766,33.209999084472656,32.75,33.0,20.194108963012695,1390100
2016-09-13,32.900001525878906,32.900001525878906,32.41999816894531,32.41999816894531,19.83917999267578,1110300
2016-09-14,32.400001525878906,32.779998779296875,32.349998474121094,32.65999984741211,19.986053466796875,1961000
2016-09-15,32.689998626708984,32.849998474121094,32.47999954223633,32.7599983215332,20.0472469329834,1494000
2016-09-16,32.689998626708984,33.02000045776367,32.61000061035156,32.7400016784668,20.03501319885254,1843600
2016-09-19,32.91999816894531,33.04999923706055,32.7400016784668,33.0,20.194108963012695,730800
2016-09-20,33.20000076293945,33.439998626708984,32.9900016784668,33.02000045776367,20.20634651184082,1009500
2016-09-21,33.099998474121094,33.630001068115234,32.75,33.540000915527344,20.524559020996094,910100
2016-09-22,33.65999984741211,34.15999984741211,33.560001373291016,34.0,20.806055068969727,763900
2016-09-23,33.9900016784668,34.099998474121094,33.66999816894531,34.0,20.806055068969727,760400
2016-09-26,34.0,34.060001373291016,33.79999923706055,33.79999923706055,20.68366050720215,999800
2016-09-27,33.900001525878906,34.11000061035156,33.709999084472656,33.75,20.653066635131836,868700
2016-09-28,33.869998931884766,34.189998626708984,33.72999954223633,34.02000045776367,20.81829071044922,723700
2016-09-29,34.0,34.112998962402344,33.65999984741211,33.81999969482422,20.695907592773438,545300
2016-09-30,33.81999969482422,33.880001068115234,33.43000030517578,33.45000076293945,20.4694881439209,1380400
2016-10-03,33.470001220703125,33.470001220703125,33.016998291015625,33.16999816894531,20.298141479492188,786500
2016-10-04,33.209999084472656,33.209999084472656,32.4900016784668,32.779998779296875,20.059484481811523,910200
2016-10-05,32.88999938964844,32.98899841308594,32.125,32.25,19.735157012939453,1695400
2016-10-06,32.040000915527344,32.310001373291016,31.770000457763672,32.16999816894531,19.686201095581055,1920800
2016-10-07,32.380001068115234,32.810001373291016,32.13999938964844,32.4900016784668,19.882020950317383,1413200
2016-10-10,32.54999923706055,32.83000183105469,32.470001220703125,32.65999984741211,19.986053466796875,532600
2016-10-11,32.650001525878906,32.650001525878906,32.10499954223633,32.18000030517578,19.692319869995117,649400
2016-10-12,32.27000045776367,32.540000915527344,32.19499969482422,32.47999954223633,19.875898361206055,608900
2016-10-13,32.47999954223633,32.95000076293945,32.33000183105469,32.939998626708984,20.157394409179688,879600
2016-10-14,32.970001220703125,33.02000045776367,32.59000015258789,32.849998474121094,20.10232162475586,751500
2016-10-17,32.91999816894531,33.005001068115234,32.7599983215332,32.849998474121094,20.10232162475586,563400
2016-10-18,33.04999923706055,33.2400016784668,32.869998931884766,32.9900016784668,20.18800163269043,471600
2016-10-19,32.9900016784668,33.11000061035156,32.68000030517578,33.040000915527344,20.21858787536621,570900
2016-10-20,33.099998474121094,33.150001525878906,32.810001373291016,32.95000076293945,20.16351890563965,385700
2016-10-21,32.95000076293945,33.099998474121094,32.810001373291016,32.88999938964844,20.126792907714844,648400
2016-10-24,32.790000915527344,33.279998779296875,32.7599983215332,32.90999984741211,20.139039993286133,847900
2016-10-25,32.93000030517578,32.93000030517578,32.650001525878906,32.7400016784668,20.03501319885254,499600
2016-10-26,32.70000076293945,32.70000076293945,32.2400016784668,32.63999938964844,19.973812103271484,721500
2016-10-27,32.52000045776367,32.650001525878906,31.950000762939453,32.099998474121094,19.643360137939453,778200
2016-10-28,32.150001525878906,32.40999984741211,32.130001068115234,32.290000915527344,19.759634017944336,540000
2016-10-31,32.45000076293945,32.84000015258789,32.2599983215332,32.83000183105469,20.090076446533203,456900
2016-11-01,32.84000015258789,32.869998931884766,32.01499938964844,32.029998779296875,19.600526809692383,690700
2016-11-02,32.06999969482422,32.310001373291016,31.639999389648438,31.65999984741211,19.37411117553711,855900
2016-11-03,31.56999969482422,31.610000610351562,31.149999618530273,31.200000762939453,19.09261131286621,844200
2016-11-04,31.290000915527344,31.649999618530273,31.049999237060547,31.329999923706055,19.17217254638672,591200
2016-11-07,31.639999389648438,32.04999923706055,31.639999389648438,31.770000457763672,19.441425323486328,630700
2016-11-08,31.719999313354492,32.150001525878906,31.719999313354492,31.940000534057617,19.545455932617188,907700
2016-11-09,30.8700008392334,31.5,30.780000686645508,31.040000915527344,18.99470329284668,1662600
2016-11-10,31.06999969482422,31.329999923706055,29.8700008392334,30.149999618530273,18.4500732421875,2583700
2016-11-11,30.1200008392334,30.450000762939453,29.8700008392334,29.8799991607666,18.284847259521484,1742300
2016-11-14,29.770000457763672,30.059999465942383,29.545000076293945,30.040000915527344,18.38275718688965,2550500
2016-11-15,30.040000915527344,30.200000762939453,29.43000030517578,30.0,18.3582820892334,2568000
2016-11-16,30.010000228881836,30.200000762939453,29.780000686645508,30.170000076293945,18.462308883666992,1447300
2016-11-17,30.290000915527344,30.299999237060547,29.999000549316406,30.239999771118164,18.505151748657227,1279600
2016-11-18,30.350000381469727,30.420000076293945,30.10700035095215,30.219999313354492,18.49290657043457,933100
2016-11-21,30.25,30.700000762939453,30.25,30.59000015258789,18.719327926635742,1075600
2016-11-22,30.700000762939453,31.110000610351562,30.457000732421875,31.010000228881836,18.97634506225586,1724600
2016-11-23,30.809999465942383,31.030000686645508,30.53499984741211,30.649999618530273,18.75604820251465,801500
2016-11-25,30.729999542236328,31.48900032043457,30.559999465942383,30.600000381469727,18.725448608398438,285400
2016-11-28,30.520000457763672,30.989999771118164,30.5,30.850000381469727,18.878435134887695,1229300
2016-11-29,30.93000030517578,31.204999923706055,30.93000030517578,31.110000610351562,19.037540435791016,788000
2016-11-30,31.030000686645508,31.110000610351562,30.389999389648438,30.510000228881836,18.670379638671875,2281400
2016-12-01,29.920000076293945,30.190000534057617,29.40999984741211,29.59000015258789,18.470623016357422,1545100
2016-12-02,29.670000076293945,30.079999923706055,29.649999618530273,29.90999984741211,18.670377731323242,1283600
2016-12-05,30.260000228881836,30.559999465942383,29.969999313354492,30.459999084472656,19.013696670532227,1146900
2016-12-06,30.440000534057617,30.709999084472656,30.389999389648438,30.700000762939453,19.163509368896484,1386600
2016-12-07,30.690000534057617,30.93000030517578,30.552000045776367,30.8799991607666,19.27586555480957,1284100
2016-12-08,30.68000030517578,31.079999923706055,30.610000610351562,31.0,19.35077476501465,1142700
2016-12-09,31.0,31.290000915527344,30.889999389648438,31.0,19.35077476501465,624400
2016-12-12,30.850000381469727,31.079999923706055,30.790000915527344,31.079999923706055,19.40070915222168,954400
2016-12-13,30.950000762939453,31.040000915527344,30.489999771118164,30.790000915527344,19.219684600830078,964800
2016-12-14,30.81999969482422,30.81999969482422,29.979999542236328,30.059999465942383,18.764005661010742,1221200
2016-12-15,29.454999923706055,29.84000015258789,29.31999969482422,29.780000686645508,18.5892276763916,2027800
2016-12-16,29.950000762939453,30.18000030517578,29.670000076293945,30.0,18.72655487060547,1717100
2016-12-19,30.149999618530273,30.31999969482422,29.860000610351562,30.15999984741211,18.826427459716797,866200
2016-12-20,30.049999237060547,30.31999969482422,29.969999313354492,30.280000686645508,18.901336669921875,795600
2016-12-21,30.280000686645508,30.399999618530273,30.010000228881836,30.030000686645508,18.745285034179688,898900
2016-12-22,30.100000381469727,30.450000762939453,29.93000030517578,30.450000762939453,19.007461547851562,931400
2016-12-23,30.40999984741211,30.469999313354492,30.239999771118164,30.399999618530273,18.976238250732422,657600
2016-12-27,30.350000381469727,30.450000762939453,29.979999542236328,30.1299991607666,18.807703018188477,856600
2016-12-28,30.1299991607666,30.280000686645508,29.959999084472656,30.049999237060547,18.757761001586914,521800
2016-12-29,30.059999465942383,30.399999618530273,29.989999771118164,30.309999465942383,18.920063018798828,812400
2016-12-30,30.239999771118164,30.6200008392334,30.15999984741211,30.6200008392334,19.11357307434082,826600
2017-01-03,30.770000457763672,30.8700008392334,30.399999618530273,30.790000915527344,19.219684600830078,827800
2017-01-04,30.8799991607666,31.420000076293945,30.520000457763672,31.420000076293945,19.61294174194336,1204800
2017-01-05,31.440000534057617,31.649999618530273,31.18000030517578,31.6200008392334,19.7377872467041,1063100
2017-01-06,31.459999084472656,31.760000228881836,31.209999084472656,31.229999542236328,19.494338989257812,1249500
2017-01-09,31.229999542236328,31.729999542236328,30.90999984741211,31.079999923706055,19.40070915222168,951800
2017-01-10,31.15999984741211,31.25,30.84000015258789,30.989999771118164,19.344532012939453,799200
2017-01-11,31.020000457763672,31.020000457763672,30.690000534057617,30.780000686645508,19.21344757080078,690100
2017-01-12,30.760000228881836,30.920000076293945,30.576000213623047,30.90999984741211,19.29458999633789,492900
2017-01-13,30.799999237060547,31.079999923706055,30.75,30.770000457763672,19.20720100402832,716700
2017-01-17,30.809999465942383,31.020000457763672,30.799999237060547,30.959999084472656,19.3258056640625,791100
2017-01-18,30.959999084472656,31.059999465942383,30.670000076293945,30.68000030517578,19.15102195739746,572000
2017-01-19,30.600000381469727,30.700000762939453,30.280000686645508,30.399999618530273,18.976238250732422,452800
2017-01-20,30.440000534057617,30.895000457763672,30.34000015258789,30.809999465942383,19.232168197631836,767600
2017-01-23,30.799999237060547,31.239999771118164,30.760000228881836,31.190000534057617,19.469371795654297,452200
2017-01-24,31.200000762939453,31.4689998626709,31.05500030517578,31.209999084472656,19.481857299804688,402100
2017-01-25,31.18000030517578,31.344999313354492,31.1200008392334,31.25,19.50682258605957,296100
2017-01-26,31.229999542236328,31.450000762939453,31.1200008392334,31.25,19.50682258605957,743200
2017-01-27,31.350000381469727,31.350000381469727,31.05500030517578,31.280000686645508,19.525554656982422,1625000
2017-01-30,31.18000030517578,31.219999313354492,30.959999084472656,31.100000381469727,19.413188934326172,598600
2017-01-31,31.049999237060547,31.829999923706055,30.520000457763672,31.6299991607666,19.744029998779297,695100
2017-02-01,31.6200008392334,31.829999923706055,31.139999389648438,31.309999465942383,19.544273376464844,1136100
2017-02-02,31.309999465942383,31.854999542236328,31.309999465942383,31.59000015258789,19.71906089782715,1094200
2017-02-03,31.56999969482422,31.8700008392334,31.485000610351562,31.81999969482422,19.86263656616211,731800
2017-02-06,31.809999465942383,31.809999465942383,31.34000015258789,31.729999542236328,19.80644989013672,687000
2017-02-07,31.68000030517578,31.93000030517578,31.540000915527344,31.719999313354492,19.800207138061523,1000400
2017-02-08,31.770000457763672,31.799999237060547,31.56999969482422,31.639999389648438,19.750268936157227,358200
2017-02-09,31.65999984741211,31.68000030517578,31.360000610351562,31.459999084472656,19.63791275024414,455200
2017-02-10,31.43000030517578,31.639999389648438,31.360000610351562,31.59000015258789,19.71906089782715,287900
2017-02-13,31.59000015258789,31.75,31.459999084472656,31.540000915527344,19.687850952148438,572000
2017-02-14,31.520000457763672,31.540000915527344,31.128999710083008,31.510000228881836,19.66912269592285,399300
2017-02-15,31.270000457763672,31.56999969482422,31.110000610351562,31.540000915527344,19.687850952148438,451900
2017-02-16,31.56999969482422,31.860000610351562,31.56999969482422,31.770000457763672,19.831424713134766,426200
2017-02-17,31.790000915527344,31.889999389648438,31.579999923706055,31.8799991607666,19.900081634521484,445500
2017-02-21,31.850000381469727,32.209999084472656,31.65999984741211,32.18000030517578,20.087350845336914,547000
2017-02-22,32.150001525878906,32.18000030517578,31.709999084472656,31.809999465942383,19.856388092041016,558700
2017-02-23,31.989999771118164,32.130001068115234,31.6299991607666,32.06999969482422,20.0186824798584,577400
2017-02-24,32.099998474121094,32.189998626708984,31.950000762939453,32.06999969482422,20.0186824798584,424700
2017-02-27,32.06999969482422,32.369998931884766,32.029998779296875,32.27000045776367,20.14352798461914,520400
2017-02-28,32.15999984741211,32.279998779296875,31.975000381469727,32.0,19.974992752075195,941100
2017-03-01,31.899999618530273,32.27000045776367,31.84000015258789,31.899999618530273,19.91257095336914,677400
2017-03-02,31.780000686645508,32.01900100708008,31.729999542236328,32.0,19.974992752075195,594500
2017-03-03,32.029998779296875,32.36000061035156,31.889999389648438,32.349998474121094,20.193466186523438,854400
2017-03-06,32.20000076293945,32.47999954223633,32.040000915527344,32.400001525878906,20.22467613220215,757700
2017-03-07,32.40999984741211,32.4900016784668,32.334999084472656,32.47999954223633,20.274614334106445,757200
2017-03-08,32.349998474121094,32.41999816894531,31.7549991607666,31.81999969482422,19.86263656616211,1268600
2017-03-09,31.219999313354492,31.299999237060547,30.239999771118164,30.399999618530273,19.35333251953125,958100
2017-03-10,30.549999237060547,30.739999771118164,30.219999313354492,30.270000457763672,19.270572662353516,651200
2017-03-13,30.309999465942383,30.6299991607666,30.309999465942383,30.479999542236328,19.40426254272461,732800
2017-03-14,30.40999984741211,30.479999542236328,30.25,30.31999969482422,19.30240249633789,468700
2017-03-15,30.389999389648438,31.18000030517578,30.389999389648438,30.989999771118164,19.728940963745117,715200
2017-03-16,31.020000457763672,31.280000686645508,30.760000228881836,31.06999969482422,19.77987289428711,680900
2017-03-17,31.299999237060547,32.0,31.1200008392334,31.969999313354492,20.352832794189453,2507800
2017-03-20,31.899999618530273,31.959999084472656,31.649999618530273,31.790000915527344,20.238239288330078,575900
2017-03-21,31.889999389648438,31.940000534057617,31.510000228881836,31.639999389648438,20.142745971679688,740000
2017-03-22,31.639999389648438,32.09000015258789,31.389999389648438,31.90999984741211,20.314634323120117,981800
2017-03-23,31.8799991607666,32.310001373291016,31.860000610351562,31.989999771118164,20.36556625366211,890800
2017-03-24,32.18000030517578,32.41999816894531,32.04999923706055,32.31999969482422,20.57564926147461,1099100
2017-03-27,32.310001373291016,32.47999954223633,32.05500030517578,32.189998626708984,20.492883682250977,598500
2017-03-28,32.25,32.459999084472656,32.04800033569336,32.40999984741211,20.632944107055664,535900
2017-03-29,32.459999084472656,32.880001068115234,32.380001068115234,32.880001068115234,20.932157516479492,862900
2017-03-30,32.900001525878906,33.28499984741211,32.72999954223633,33.20000076293945,21.13587760925293,1496300
2017-03-31,33.150001525878906,33.439998626708984,33.06999969482422,33.41999816894531,21.27593421936035,1002000
2017-04-03,33.310001373291016,33.4900016784668,33.20000076293945,33.33000183105469,21.218637466430664,776500
2017-04-04,33.36000061035156,33.709999084472656,33.119998931884766,33.650001525878906,21.42235565185547,880200
2017-04-05,33.63999938964844,33.849998474121094,33.35499954223633,33.630001068115234,21.409626007080078,1247000
2017-04-06,33.63999938964844,33.89500045776367,33.34000015258789,33.869998931884766,21.562410354614258,750600
2017-04-07,33.91999816894531,34.2400016784668,33.834999084472656,34.20000076293945,21.772499084472656,970100
2017-04-10,34.2599983215332,34.40999984741211,34.11000061035156,34.31999969482422,21.84889793395996,610200
2017-04-11,34.31999969482422,34.779998779296875,34.279998779296875,34.45000076293945,21.931655883789062,953000
2017-04-12,34.529998779296875,34.619998931884766,34.209999084472656,34.29999923706055,21.836162567138672,875100
2017-04-13,34.27000045776367,34.4900016784668,34.04999923706055,34.150001525878906,21.74066925048828,865000
2017-04-17,34.209999084472656,34.349998474121094,34.06999969482422,34.34000015258789,21.86161994934082,685300
2017-04-18,34.34000015258789,34.48699951171875,34.2599983215332,34.45000076293945,21.931655883789062,1178100
2017-04-19,34.459999084472656,34.58000183105469,34.279998779296875,34.45000076293945,21.931655883789062,619000
2017-04-20,34.47999954223633,34.52000045776367,34.27000045776367,34.470001220703125,21.94438362121582,617700
2017-04-21,34.38999938964844,34.619998931884766,34.369998931884766,34.59000015258789,22.020784378051758,665300
2017-04-24,34.75,34.880001068115234,34.22999954223633,34.290000915527344,21.829792022705078,791900
2017-04-25,34.310001373291016,34.630001068115234,34.18000030517578,34.560001373291016,22.001686096191406,1800100
2017-04-26,34.5,34.68000030517578,34.290000915527344,34.68000030517578,22.07807731628418,837100
2017-04-27,34.38999938964844,35.130001068115234,34.29800033569336,34.709999084472656,22.097171783447266,1323300
2017-04-28,34.83000183105469,34.88999938964844,34.29999923706055,34.79999923706055,22.15447425842285,1662200
2017-05-01,34.88999938964844,35.04999923706055,34.599998474121094,34.939998626708984,22.24359893798828,1433600
2017-05-02,34.86000061035156,35.22999954223633,34.86000061035156,35.20000076293945,22.40911865234375,1457300
2017-05-03,35.209999084472656,35.209999084472656,34.95000076293945,35.150001525878906,22.377290725708008,939800
2017-05-04,35.09000015258789,35.150001525878906,34.779998779296875,35.099998474121094,22.345455169677734,1163800
2017-05-05,35.150001525878906,35.36000061035156,35.04499816894531,35.349998474121094,22.504619598388672,1223300
2017-05-08,35.41999816894531,35.43000030517578,34.939998626708984,35.279998779296875,22.460054397583008,1293400
2017-05-09,35.310001373291016,35.5099983215332,35.20000076293945,35.349998474121094,22.504619598388672,1185100
2017-05-10,35.75,35.75,35.29999923706055,35.61000061035156,22.67013931274414,1581900
2017-05-11,35.529998779296875,35.66999816894531,35.17499923706055,35.56999969482422,22.644668579101562,1475200
2017-05-12,35.54999923706055,35.72999954223633,35.5,35.619998931884766,22.676504135131836,1088600
2017-05-15,35.61000061035156,35.779998779296875,35.380001068115234,35.619998931884766,22.676504135131836,1606500
2017-05-16,35.70000076293945,35.7400016784668,35.34000015258789,35.61000061035156,22.67013931274414,1170800
2017-05-17,35.599998474121094,35.7599983215332,35.40999984741211,35.59000015258789,22.65740203857422,1755600
2017-05-18,35.47999954223633,36.08000183105469,35.36000061035156,36.029998779296875,22.937517166137695,1083500
2017-05-19,36.29999923706055,36.29999923706055,35.880001068115234,36.15999984741211,23.020275115966797,1278400
2017-05-22,36.150001525878906,36.5099983215332,36.040000915527344,36.400001525878906,23.17306900024414,1515500
2017-05-23,36.529998779296875,36.66999816894531,36.34000015258789,36.43000030517578,23.192167282104492,1056500
2017-05-24,36.5099983215332,36.7599983215332,36.439998626708984,36.560001373291016,23.27492904663086,1080200
2017-05-25,36.599998474121094,36.790000915527344,36.310001373291016,36.47999954223633,23.2239990234375,898300
2017-05-26,36.459999084472656,36.85499954223633,36.349998474121094,36.77000045776367,23.408620834350586,974000
2017-05-30,36.779998779296875,37.0099983215332,36.720001220703125,36.86000061035156,23.465911865234375,1274900
2017-05-31,36.81999969482422,37.029998779296875,36.58000183105469,36.709999084472656,23.370420455932617,1621000
2017-06-01,36.61000061035156,37.22999954223633,36.61000061035156,36.90999984741211,23.49774932861328,1757000
2017-06-02,37.2400016784668,37.25,36.970001220703125,37.119998931884766,23.631439208984375,1714300
2017-06-05,37.02000045776367,37.22999954223633,36.81999969482422,37.09000015258789,23.612337112426758,1081100
2017-06-06,37.099998474121094,37.119998931884766,36.869998931884766,36.90999984741211,23.49774932861328,1148400
2017-06-07,36.959999084472656,37.06999969482422,36.619998931884766,36.630001068115234,23.319494247436523,819400
2017-06-08,36.59000015258789,36.59000015258789,36.0,36.58000183105469,23.287660598754883,1183200
2017-06-09,36.650001525878906,36.70000076293945,36.19499969482422,36.279998779296875,23.09667205810547,786500
2017-06-12,36.31999969482422,36.5,36.18000030517578,36.22999954223633,23.064844131469727,1137900
2017-06-13,36.279998779296875,36.43199920654297,36.20000076293945,36.36000061035156,23.147605895996094,1276100
2017-06-14,35.779998779296875,36.56999969482422,35.779998779296875,36.4900016784668,23.633350372314453,1124900
2017-06-15,36.40999984741211,36.779998779296875,36.11000061035156,36.29999923706055,23.510295867919922,891100
2017-06-16,36.31999969482422,36.869998931884766,36.27000045776367,36.810001373291016,23.84061050415039,1657700
2017-06-19,36.95000076293945,37.1150016784668,36.81999969482422,37.0,23.963661193847656,903100
2017-06-20,37.189998626708984,37.369998931884766,36.93000030517578,37.369998931884766,24.203296661376953,1013400
2017-06-21,37.31999969482422,37.4900016784668,37.220001220703125,37.369998931884766,24.203296661376953,985000
2017-06-22,37.369998931884766,37.70000076293945,37.255001068115234,37.68000030517578,24.404077529907227,574900
2017-06-23,37.68000030517578,38.56999969482422,37.58000183105469,38.470001220703125,24.91573715209961,5341700
2017-06-26,38.7400016784668,38.7400016784668,38.40999984741211,38.529998779296875,24.95459747314453,1232800
2017-06-27,38.529998779296875,38.88999938964844,38.20000076293945,38.209999084472656,24.747343063354492,1466400
2017-06-28,38.34000015258789,38.400001525878906,37.970001220703125,38.029998779296875,24.630756378173828,2565600
2017-06-29,37.939998626708984,38.400001525878906,37.25,37.599998474121094,24.352264404296875,1699400
2017-06-30,37.720001220703125,37.7599983215332,37.237998962402344,37.66999816894531,24.397592544555664,739400
2017-07-03,37.869998931884766,37.869998931884766,37.439998626708984,37.439998626708984,24.248638153076172,510300
2017-07-05,37.439998626708984,37.439998626708984,37.03099822998047,37.150001525878906,24.060815811157227,888000
2017-07-06,36.34000015258789,36.849998474121094,36.04499816894531,36.720001220703125,23.782320022583008,1324800
2017-07-07,36.709999084472656,37.13999938964844,36.529998779296875,37.119998931884766,24.041385650634766,1268800
2017-07-10,37.11000061035156,37.41999816894531,36.9900016784668,37.02000045776367,23.976619720458984,927500
2017-07-11,37.029998779296875,37.16999816894531,36.91999816894531,37.029998779296875,23.983089447021484,621700
2017-07-12,37.31999969482422,37.720001220703125,37.150001525878906,37.34000015258789,24.183870315551758,596600
2017-07-13,37.38999938964844,37.52000045776367,37.029998779296875,37.119998931884766,24.041385650634766,754900
2017-07-14,37.20000076293945,37.459999084472656,37.029998779296875,37.06999969482422,24.008996963500977,560500
2017-07-17,37.04999923706055,37.209999084472656,36.86000061035156,37.06999969482422,24.008996963500977,673600
2017-07-18,37.150001525878906,37.470001220703125,36.88999938964844,37.369998931884766,24.203296661376953,2864800
2017-07-19,37.310001373291016,37.72999954223633,37.2599983215332,37.68000030517578,24.404077529907227,845000
2017-07-20,37.61000061035156,37.75,37.474998474121094,37.540000915527344,24.31340217590332,706900
2017-07-21,37.540000915527344,37.720001220703125,37.45000076293945,37.65999984741211,24.391124725341797,788800
2017-07-24,37.650001525878906,38.189998626708984,37.5,38.150001525878906,24.708480834960938,903300
2017-07-25,38.130001068115234,38.439998626708984,37.9900016784668,38.400001525878906,24.870405197143555,1002300
2017-07-26,38.470001220703125,38.470001220703125,38.130001068115234,38.290000915527344,24.799156188964844,1121100
2017-07-27,38.0,38.45000076293945,37.2400016784668,37.61000061035156,24.358741760253906,1166100
2017-07-28,37.43000030517578,37.790000915527344,37.25,37.650001525878906,24.384645462036133,754200
2017-07-31,37.70000076293945,38.060001373291016,37.5099983215332,37.939998626708984,24.57247543334961,986900
2017-08-01,38.0099983215332,38.22999954223633,37.76499938964844,38.119998931884766,24.689050674438477,965800
2017-08-02,38.0,38.119998931884766,37.61000061035156,37.84000015258789,24.50769805908203,1501400
2017-08-03,37.86000061035156,38.36000061035156,37.75,38.2599983215332,24.779722213745117,788000
2017-08-04,38.130001068115234,38.349998474121094,38.099998474121094,38.220001220703125,24.75381851196289,712700
2017-08-07,38.220001220703125,38.56999969482422,38.119998931884766,38.43000030517578,24.889827728271484,603000
2017-08-08,38.31999969482422,38.34000015258789,37.72999954223633,37.790000915527344,24.47531509399414,3461900
2017-08-09,37.86000061035156,38.0,37.529998779296875,37.560001373291016,24.32636070251465,630300
2017-08-10,37.4900016784668,37.560001373291016,37.119998931884766,37.29999923706055,24.15796661376953,1190200
2017-08-11,37.380001068115234,37.619998931884766,37.02000045776367,37.599998474121094,24.352264404296875,563200
2017-08-14,37.689998626708984,38.13999938964844,37.689998626708984,37.90999984741211,24.55303382873535,787800
2017-08-15,37.900001525878906,38.22999954223633,37.57500076293945,38.119998931884766,24.689050674438477,1242200
2017-08-16,38.189998626708984,38.47999954223633,38.15999984741211,38.2400016784668,24.766769409179688,717800
2017-08-17,38.2599983215332,38.45000076293945,38.09000015258789,38.119998931884766,24.689050674438477,637600
2017-08-18,38.09000015258789,38.189998626708984,37.849998474121094,38.150001525878906,24.708480834960938,1165600
2017-08-21,38.13999938964844,38.5,38.064998626708984,38.369998931884766,24.850961685180664,417400
2017-08-22,38.349998474121094,38.650001525878906,38.2400016784668,38.459999084472656,24.90925407409668,717700
2017-08-23,38.41999816894531,38.58000183105469,38.310001373291016,38.33000183105469,24.825057983398438,447800
2017-08-24,38.47999954223633,38.47999954223633,38.15999984741211,38.25,24.77324676513672,568600
2017-08-25,38.439998626708984,38.66999816894531,38.310001373291016,38.459999084472656,24.90925407409668,387300
2017-08-28,38.5,38.599998474121094,38.23500061035156,38.33000183105469,24.825057983398438,419000
2017-08-29,38.310001373291016,38.439998626708984,38.09000015258789,38.119998931884766,24.689050674438477,527900
2017-08-30,38.15999984741211,38.720001220703125,38.040000915527344,38.689998626708984,25.05821990966797,788200
2017-08-31,38.810001373291016,39.25,38.78900146484375,39.189998626708984,25.38205337524414,1110300
2017-09-01,39.06999969482422,39.310001373291016,38.84000015258789,39.04999923706055,25.29137420654297,596200
2017-09-05,39.18000030517578,39.31999969482422,38.84000015258789,38.84000015258789,25.155370712280273,893800
2017-09-06,38.880001068115234,39.0099983215332,38.130001068115234,38.16999816894531,24.721435546875,1774900
2017-09-07,37.72999954223633,38.31999969482422,37.560001373291016,38.290000915527344,25.215341567993164,1117800
2017-09-08,38.0099983215332,38.599998474121094,38.0099983215332,38.41999816894531,25.300947189331055,777500
2017-09-11,38.47999954223633,38.75,38.40999984741211,38.52000045776367,25.366802215576172,504500
2017-09-12,38.43000030517578,38.70000076293945,38.08000183105469,38.130001068115234,25.109966278076172,546600
2017-09-13,38.150001525878906,38.29999923706055,37.83000183105469,37.83000183105469,24.912410736083984,562600
2017-09-14,37.75,37.88999938964844,37.54999923706055,37.59000015258789,24.75435447692871,1125800
2017-09-15,37.61000061035156,37.79999923706055,37.45000076293945,37.619998931884766,24.774120330810547,1291100
2017-09-18,37.70000076293945,37.97999954223633,37.58000183105469,37.63999938964844,24.78728485107422,1132800
2017-09-19,37.58000183105469,37.810001373291016,37.5,37.54999923706055,24.728025436401367,841300
2017-09-20,37.650001525878906,37.737998962402344,37.08000183105469,37.27000045776367,24.543630599975586,658100
2017-09-21,37.279998779296875,37.43000030517578,36.939998626708984,36.95000076293945,24.332904815673828,966500
2017-09-22,37.15999984741211,37.27000045776367,36.869998931884766,36.939998626708984,24.326311111450195,539400
2017-09-25,37.029998779296875,37.209999084472656,36.65999984741211,36.77000045776367,24.2143611907959,1010400
2017-09-26,36.95000076293945,36.959999084472656,36.68000030517578,36.7599983215332,24.207775115966797,796300
2017-09-27,36.7599983215332,36.79999923706055,36.25,36.310001373291016,23.911436080932617,1092300
2017-09-28,36.349998474121094,36.55500030517578,36.2400016784668,36.459999084472656,24.01021385192871,1509200
2017-09-29,36.36000061035156,36.91999816894531,36.27000045776367,36.88999938964844,24.29338836669922,2050200
2017-10-02,36.83000183105469,37.06999969482422,36.630001068115234,36.75,24.201190948486328,1901100
2017-10-03,36.75,36.869998931884766,36.58000183105469,36.70000076293945,24.168262481689453,978400
2017-10-04,36.65999984741211,36.84000015258789,36.53499984741211,36.79999923706055,24.23411750793457,861200
2017-10-05,36.599998474121094,36.93000030517578,36.5629997253418,36.68000030517578,24.15509605407715,2753400
2017-10-06,36.66999816894531,36.7400016784668,35.93000030517578,36.45000076293945,24.003631591796875,1442400
2017-10-09,36.5099983215332,36.7599983215332,36.36000061035156,36.720001220703125,24.181438446044922,800800
2017-10-10,36.81999969482422,36.939998626708984,36.65700149536133,36.83000183105469,24.25387954711914,1203500
2017-10-11,36.849998474121094,37.16999816894531,36.619998931884766,36.65999984741211,24.14192008972168,862500
2017-10-12,36.630001068115234,36.91999816894531,36.61000061035156,36.790000915527344,24.227537155151367,913300
2017-10-13,36.939998626708984,36.939998626708984,36.630001068115234,36.7599983215332,24.207775115966797,470000
2017-10-16,36.790000915527344,37.119998931884766,36.66999816894531,37.040000915527344,24.392169952392578,1155800
2017-10-17,37.04999923706055,37.119998931884766,36.63999938964844,36.68000030517578,24.15509605407715,1839100
2017-10-18,36.61000061035156,36.849998474121094,35.5099983215332,36.7599983215332,24.207775115966797,1288500
2017-10-19,36.689998626708984,36.959999084472656,36.630001068115234,36.810001373291016,24.240705490112305,580200
2017-10-20,36.81999969482422,36.880001068115234,36.43000030517578,36.709999084472656,24.174848556518555,509800
2017-10-23,36.72999954223633,36.83000183105469,36.459999084472656,36.560001373291016,24.076066970825195,536300
2017-10-24,36.61000061035156,36.689998626708984,36.400001525878906,36.52000045776367,24.04972267150879,721300
2017-10-25,36.45000076293945,36.599998474121094,35.439998626708984,35.810001373291016,23.58217430114746,2040700
2017-10-26,37.29999923706055,37.29999923706055,35.279998779296875,36.06999969482422,23.753387451171875,1547700
2017-10-27,36.150001525878906,36.5,35.91999816894531,36.16999816894531,23.819242477416992,1035100
2017-10-30,36.22999954223633,36.27000045776367,35.91999816894531,36.15999984741211,23.812654495239258,1027000
2017-10-31,36.25,36.75,36.06999969482422,36.540000915527344,24.06290054321289,1187000
2017-11-01,36.61000061035156,36.84000015258789,36.290000915527344,36.31999969482422,23.918018341064453,822000
2017-11-02,36.310001373291016,36.689998626708984,36.310001373291016,36.36000061035156,23.944368362426758,785100
2017-11-03,36.290000915527344,36.720001220703125,36.06999969482422,36.720001220703125,24.181438446044922,338100
2017-11-06,36.77000045776367,37.060001373291016,36.619998931884766,36.689998626708984,24.161678314208984,595400
2017-11-07,36.7400016784668,37.18000030517578,36.709999084472656,36.959999084472656,24.339487075805664,1044300
2017-11-08,36.95000076293945,37.25,36.95000076293945,37.20000076293945,24.497535705566406,593900
2017-11-09,36.95000076293945,37.31999969482422,36.77000045776367,36.81999969482422,24.247289657592773,506100
2017-11-10,36.709999084472656,37.040000915527344,36.68000030517578,36.779998779296875,24.220951080322266,391100
2017-11-13,36.709999084472656,37.08000183105469,36.380001068115234,36.63999938964844,24.128746032714844,1155200
2017-11-14,36.650001525878906,36.875,36.39500045776367,36.560001373291016,24.076066970825195,848700
2017-11-15,36.47999954223633,36.4900016784668,36.09000015258789,36.11000061035156,23.779733657836914,603000
2017-11-16,36.099998474121094,36.470001220703125,35.97999954223633,36.31999969482422,23.918018341064453,738100
2017-11-17,36.2599983215332,36.2599983215332,35.650001525878906,35.709999084472656,23.51631736755371,1302000
2017-11-20,35.779998779296875,36.04999923706055,35.779998779296875,35.88999938964844,23.634851455688477,929500
2017-11-21,36.060001373291016,36.22999954223633,35.93000030517578,36.040000915527344,23.73362922668457,1484900
2017-11-22,36.099998474121094,36.349998474121094,35.75,36.029998779296875,23.72704315185547,930100
2017-11-24,36.02000045776367,36.150001525878906,35.849998474121094,35.970001220703125,23.68753433227539,265500
2017-11-27,35.970001220703125,36.08000183105469,35.560001373291016,35.7400016784668,23.53607177734375,1021000
2017-11-28,35.88999938964844,36.11000061035156,35.709999084472656,36.060001373291016,23.746801376342773,1815000
2017-11-29,36.040000915527344,36.220001220703125,35.5,35.540000915527344,23.404369354248047,2268400
2017-11-30,34.95000076293945,36.36000061035156,34.91999816894531,36.31999969482422,24.34964942932129,2625600
2017-12-01,36.34000015258789,36.459999084472656,35.7599983215332,36.13999938964844,24.228979110717773,1527800
2017-12-04,36.27000045776367,36.459999084472656,35.67499923706055,35.7599983215332,23.974220275878906,871200
2017-12-05,35.75,36.0,35.65999984741211,35.720001220703125,23.947404861450195,627200
2017-12-06,35.7400016784668,35.900001525878906,35.31999969482422,35.75,23.96751594543457,649000
2017-12-07,35.779998779296875,36.290000915527344,35.709999084472656,36.029998779296875,24.155227661132812,716800
2017-12-08,36.04999923706055,36.22999954223633,35.88999938964844,36.209999084472656,24.275909423828125,465300
2017-12-11,36.150001525878906,36.41999816894531,36.13999938964844,36.33000183105469,24.35635757446289,811200
2017-12-12,36.380001068115234,36.45000076293945,35.86000061035156,35.91999816894531,24.08148193359375,746600
2017-12-13,36.09000015258789,36.27000045776367,35.93000030517578,36.0,24.135122299194336,914800
2017-12-14,35.93000030517578,36.16999816894531,35.880001068115234,36.029998779296875,24.155227661132812,564300
2017-12-15,36.2400016784668,36.2400016784668,35.93000030517578,36.0099983215332,24.14182472229004,958900
2017-12-18,36.29999923706055,37.16999816894531,36.290000915527344,36.7599983215332,24.644634246826172,1149300
2017-12-19,37.02000045776367,37.290000915527344,36.83000183105469,36.93000030517578,24.758609771728516,1804800
2017-12-20,36.79999923706055,37.2599983215332,36.459999084472656,36.47999954223633,24.456918716430664,958900
2017-12-21,36.59000015258789,36.59000015258789,36.36000061035156,36.45000076293945,24.43680763244629,891600
2017-12-22,36.560001373291016,36.66999816894531,36.38999938964844,36.5099983215332,24.477027893066406,870000
2017-12-26,36.439998626708984,36.779998779296875,36.349998474121094,36.599998474121094,24.537370681762695,332000
2017-12-27,36.77000045776367,36.97999954223633,36.65999984741211,36.939998626708984,24.76531219482422,520900
2017-12-28,36.91999816894531,37.11000061035156,36.81999969482422,36.97999954223633,24.792131423950195,800200
2017-12-29,37.0,37.04999923706055,36.77000045776367,37.0,24.8055362701416,684700
2018-01-02,36.959999084472656,37.0099983215332,36.470001220703125,36.619998931884766,24.55078125,790400
2018-01-03,36.630001068115234,36.630001068115234,36.22999954223633,36.439998626708984,24.43010139465332,1946800
2018-01-04,36.47999954223633,36.75,36.38999938964844,36.4900016784668,24.463621139526367,1131700
2018-01-05,36.5,36.70500183105469,36.41999816894531,36.689998626708984,24.597713470458984,602800
2018-01-08,36.599998474121094,36.72999954223633,36.220001220703125,36.45000076293945,24.43680763244629,788600
2018-01-09,36.5099983215332,36.56999969482422,36.2400016784668,36.36000061035156,24.376474380493164,1115000
2018-01-10,36.290000915527344,36.5,36.13999938964844,36.27000045776367,24.316129684448242,1124900
2018-01-11,36.70000076293945,36.88999938964844,36.459999084472656,36.58000183105469,24.52396583557129,813200
2018-01-12,36.56999969482422,36.56999969482422,35.95000076293945,36.0099983215332,24.14182472229004,911100
2018-01-16,36.279998779296875,36.7400016784668,36.2400016784668,36.290000915527344,24.329547882080078,1138100
2018-01-17,36.470001220703125,36.880001068115234,36.34000015258789,36.7599983215332,24.644634246826172,882100
2018-01-18,36.709999084472656,36.709999084472656,36.380001068115234,36.41999816894531,24.416690826416016,1153100
2018-01-19,36.349998474121094,36.56999969482422,36.31999969482422,36.43000030517578,24.42340087890625,1121300
2018-01-22,36.560001373291016,36.65999984741211,36.290000915527344,36.400001525878906,24.403289794921875,857400
2018-01-23,36.43000030517578,36.619998931884766,36.36000061035156,36.4900016784668,24.463621139526367,1103200
2018-01-24,36.540000915527344,36.54999923706055,36.22999954223633,36.2599983215332,24.30942726135254,842400
2018-01-25,36.27000045776367,36.560001373291016,36.224998474121094,36.529998779296875,24.490446090698242,1000600
2018-01-26,36.540000915527344,36.599998474121094,36.23500061035156,36.43000030517578,24.42340087890625,530200
2018-01-29,36.40999984741211,36.40999984741211,36.0,36.060001373291016,24.17534637451172,896900
2018-01-30,35.95000076293945,36.25,35.81999969482422,36.16999816894531,24.249095916748047,1535200
2018-01-31,36.400001525878906,36.63999938964844,35.95000076293945,36.439998626708984,24.43010139465332,1422500
2018-02-01,36.27000045776367,36.95000076293945,36.2400016784668,36.5,24.470325469970703,2022100
2018-02-02,36.41999816894531,36.6150016784668,36.220001220703125,36.34000015258789,24.363065719604492,1050100
2018-02-05,36.119998931884766,36.369998931884766,35.66999816894531,35.75,23.96751594543457,1943100
2018-02-06,35.2599983215332,36.040000915527344,34.81999969482422,35.209999084472656,23.60548973083496,2319200
2018-02-07,35.20000076293945,35.709999084472656,35.025001525878906,35.099998474121094,23.531742095947266,1353100
2018-02-08,35.0,35.15999984741211,33.16999816894531,33.220001220703125,22.271352767944336,2966300
2018-02-09,33.560001373291016,33.81999969482422,32.560001373291016,33.560001373291016,22.499296188354492,2978600
2018-02-12,33.689998626708984,33.69900131225586,32.59000015258789,33.310001373291016,22.33169174194336,2201200
2018-02-13,33.15999984741211,33.75,32.869998931884766,33.54999923706055,22.492589950561523,1398800
2018-02-14,33.209999084472656,33.40999984741211,32.81999969482422,33.33000183105469,22.345102310180664,1669100
2018-02-15,33.369998931884766,33.939998626708984,33.130001068115234,33.689998626708984,22.586448669433594,1286800
2018-02-16,33.7599983215332,33.97999954223633,33.560001373291016,33.77000045776367,22.64008140563965,1599400
2018-02-20,33.630001068115234,34.08000183105469,33.38999938964844,33.63999938964844,22.552932739257812,1217800
2018-02-21,33.599998474121094,33.83000183105469,33.2400016784668,33.400001525878906,22.392030715942383,1194500
2018-02-22,33.47999954223633,33.709999084472656,33.290000915527344,33.38999938964844,22.385324478149414,867700
2018-02-23,33.41999816894531,33.779998779296875,33.38999938964844,33.66999816894531,22.573036193847656,868600
2018-02-26,33.689998626708984,33.91999816894531,33.415000915527344,33.65999984741211,22.56633949279785,879800
2018-02-27,33.63999938964844,33.779998779296875,33.0,33.029998779296875,22.14397621154785,1356400
2018-02-28,33.2400016784668,33.380001068115234,33.029998779296875,33.2599983215332,22.29816246032715,2072600
2018-03-01,33.150001525878906,33.599998474121094,32.779998779296875,32.939998626708984,22.083633422851562,1513000
2018-03-02,32.86000061035156,32.959999084472656,32.59000015258789,32.81999969482422,22.003185272216797,1347300
2018-03-05,32.70000076293945,33.39500045776367,32.665000915527344,33.27000045776367,22.30487823486328,1658200
2018-03-06,33.43000030517578,33.43000030517578,33.060001373291016,33.18000030517578,22.244535446166992,1566200
2018-03-07,33.0,33.33000183105469,32.93000030517578,33.22999954223633,22.278053283691406,1473300
2018-03-08,32.630001068115234,32.95000076293945,32.5099983215332,32.88999938964844,22.47623062133789,2187900
2018-03-09,33.0,33.07500076293945,32.65999984741211,33.02000045776367,22.565074920654297,1076900
2018-03-12,33.029998779296875,33.61000061035156,32.95000076293945,33.41999816894531,22.838424682617188,1235800
2018-03-13,33.529998779296875,33.689998626708984,33.34000015258789,33.599998474121094,22.96143341064453,1547500
2018-03-14,33.779998779296875,34.13999938964844,33.619998931884766,33.849998474121094,23.132278442382812,2097100
2018-03-15,33.90999984741211,34.0099983215332,33.77000045776367,33.93000030517578,23.186948776245117,1579800
2018-03-16,33.91999816894531,34.16999816894531,33.84000015258789,34.060001373291016,23.275781631469727,1792900
2018-03-19,34.0,34.08000183105469,33.77000045776367,33.93000030517578,23.186948776245117,1017600
2018-03-20,33.93000030517578,34.130001068115234,33.82500076293945,33.9900016784668,23.227949142456055,1516200
2018-03-21,33.97999954223633,34.0,33.310001373291016,33.47999954223633,22.87942886352539,1277100
2018-03-22,33.290000915527344,33.689998626708984,33.13999938964844,33.13999938964844,22.647075653076172,1340100
2018-03-23,33.13999938964844,33.35499954223633,32.64500045776367,32.7599983215332,22.387392044067383,1114900
2018-03-26,33.119998931884766,33.4900016784668,33.02000045776367,33.220001220703125,22.70175552368164,1482200
2018-03-27,33.22999954223633,33.439998626708984,32.7599983215332,33.060001373291016,22.592405319213867,1392400
2018-03-28,33.060001373291016,33.97999954223633,33.060001373291016,33.66999816894531,23.009262084960938,1675200
2018-03-29,33.77000045776367,33.83000183105469,33.310001373291016,33.470001220703125,22.872596740722656,1124600
2018-04-02,33.470001220703125,33.52000045776367,32.630001068115234,32.849998474121094,22.44890022277832,1022200
2018-04-03,32.900001525878906,33.42499923706055,32.84000015258789,33.290000915527344,22.749582290649414,913400
2018-04-04,33.029998779296875,33.40999984741211,32.9900016784668,33.36000061035156,22.79741668701172,1397200
2018-04-05,33.439998626708984,33.83000183105469,33.33000183105469,33.68000030517578,23.016101837158203,1346200
2018-04-06,33.68000030517578,33.939998626708984,33.58000183105469,33.720001220703125,23.043437957763672,999500
2018-04-09,33.7400016784668,33.97999954223633,33.540000915527344,33.54999923706055,22.92725944519043,943000
2018-04-10,33.63999938964844,33.869998931884766,33.595001220703125,33.72999954223633,23.050273895263672,847700
2018-04-11,33.709999084472656,33.97999954223633,33.709999084472656,33.79999923706055,23.09810447692871,798300
2018-04-12,33.849998474121094,33.90999984741211,33.29999923706055,33.36000061035156,22.79741668701172,865900
2018-04-13,33.380001068115234,33.46500015258789,33.209999084472656,33.290000915527344,22.749582290649414,892900
2018-04-16,33.70000076293945,34.849998474121094,33.70000076293945,34.63999938964844,23.672143936157227,1940700
2018-04-17,34.86000061035156,34.93000030517578,34.56999969482422,34.689998626708984,23.706308364868164,1205400
2018-04-18,34.790000915527344,34.9900016784668,34.375,34.720001220703125,23.726818084716797,809800
2018-04-19,34.65999984741211,34.65999984741211,34.22999954223633,34.470001220703125,23.555965423583984,636800
2018-04-20,34.619998931884766,34.7599983215332,34.189998626708984,34.25,23.405624389648438,545100
2018-04-23,34.43000030517578,34.43000030517578,34.099998474121094,34.33000183105469,23.460298538208008,989300
2018-04-24,34.52000045776367,34.540000915527344,34.19499969482422,34.29999923706055,23.43979835510254,1102800
2018-04-25,33.400001525878906,34.279998779296875,33.38999938964844,33.7599983215332,23.07077407836914,1353600
2018-04-26,34.0,34.380001068115234,33.70000076293945,34.130001068115234,23.32362174987793,1306100
2018-04-27,34.150001525878906,34.70000076293945,34.060001373291016,34.33000183105469,23.460298538208008,1011000
2018-04-30,34.41999816894531,34.810001373291016,34.15999984741211,34.27000045776367,23.419292449951172,1112400
2018-05-01,34.279998779296875,34.7400016784668,34.279998779296875,34.36000061035156,23.480798721313477,949700
2018-05-02,34.20000076293945,34.439998626708984,34.09000015258789,34.40999984741211,23.514968872070312,969300
2018-05-03,34.5099983215332,34.52000045776367,34.220001220703125,34.36000061035156,23.480798721313477,516800
2018-05-04,34.349998474121094,34.66999816894531,34.20000076293945,34.36000061035156,23.480798721313477,875200
2018-05-07,34.349998474121094,34.65999984741211,34.349998474121094,34.63999938964844,23.672143936157227,1134200
2018-05-08,34.650001525878906,34.75,34.189998626708984,34.209999084472656,23.37828826904297,2040200
2018-05-09,34.2599983215332,34.4900016784668,34.0099983215332,34.33000183105469,23.460298538208008,1261900
2018-05-10,34.47999954223633,35.17499923706055,34.47999954223633,35.119998931884766,24.000160217285156,980600
2018-05-11,35.11000061035156,35.13999938964844,34.70000076293945,34.86000061035156,23.822486877441406,931300
2018-05-14,34.880001068115234,35.22999954223633,34.810001373291016,34.970001220703125,23.897661209106445,795100
2018-05-15,34.75,34.849998474121094,34.40999984741211,34.470001220703125,23.555965423583984,962700
2018-05-16,34.58000183105469,34.970001220703125,34.57899856567383,34.88999938964844,23.842985153198242,875100
2018-05-17,34.959999084472656,35.06999969482422,34.779998779296875,34.84000015258789,23.808820724487305,659300
2018-05-18,34.91999816894531,35.0,34.5099983215332,34.58000183105469,23.63114356994629,1181400
2018-05-21,34.7599983215332,34.88999938964844,34.540000915527344,34.61000061035156,23.65163803100586,1862300
2018-05-22,34.65999984741211,34.7599983215332,34.5099983215332,34.599998474121094,23.644805908203125,1225100
2018-05-23,34.560001373291016,34.94499969482422,34.54999923706055,34.939998626708984,23.877151489257812,860400
2018-05-24,34.939998626708984,35.16999816894531,34.86000061035156,34.95000076293945,23.883989334106445,751900
2018-05-25,35.060001373291016,35.16999816894531,34.91999816894531,34.97999954223633,23.904491424560547,564900
2018-05-29,34.880001068115234,35.20000076293945,34.810001373291016,35.02000045776367,23.93182373046875,1025500
2018-05-30,35.029998779296875,35.36000061035156,34.93000030517578,35.25,24.089000701904297,1050000
2018-05-31,35.150001525878906,35.40999984741211,34.95000076293945,35.099998474121094,23.986495971679688,1504800
2018-06-01,35.029998779296875,35.36000061035156,34.900001525878906,35.20000076293945,24.054838180541992,560700
2018-06-04,35.29999923706055,35.47999954223633,35.060001373291016,35.29999923706055,24.123172760009766,1445200
2018-06-05,35.459999084472656,35.4900016784668,35.08000183105469,35.209999084472656,24.061668395996094,1231900
2018-06-06,35.16999816894531,35.3849983215332,35.04999923706055,35.36000061035156,24.164175033569336,815000
2018-06-07,35.41999816894531,35.459999084472656,35.040000915527344,35.279998779296875,24.109508514404297,1363200
2018-06-08,35.31999969482422,36.81999969482422,35.11000061035156,35.18000030517578,24.041162490844727,1223100
2018-06-11,35.349998474121094,35.79999923706055,35.040000915527344,35.099998474121094,23.986495971679688,988400
2018-06-12,35.099998474121094,35.63999938964844,35.09000015258789,35.58000183105469,24.314516067504883,1417400
2018-06-13,35.560001373291016,35.630001068115234,35.06999969482422,35.31999969482422,24.136842727661133,2137500
2018-06-14,34.7400016784668,35.27000045776367,34.7400016784668,35.2400016784668,24.51952362060547,1411100
2018-06-15,35.16999816894531,35.400001525878906,35.04999923706055,35.15999984741211,24.4638614654541,1459700
2018-06-18,35.099998474121094,35.16999816894531,34.880001068115234,35.13999938964844,24.449935913085938,1028800
2018-06-19,35.040000915527344,35.20000076293945,34.95000076293945,35.02000045776367,24.366451263427734,1448700
2018-06-20,35.119998931884766,35.38999938964844,35.09000015258789,35.290000915527344,24.55431365966797,1057600
2018-06-21,35.27000045776367,35.369998931884766,35.130001068115234,35.189998626708984,24.484729766845703,1004200
2018-06-22,35.27000045776367,35.470001220703125,35.130001068115234,35.369998931884766,24.609975814819336,1978700
2018-06-25,35.36000061035156,35.79499816894531,35.36000061035156,35.70000076293945,24.839584350585938,1719300
2018-06-26,35.81999969482422,36.2400016784668,35.779998779296875,36.20000076293945,25.187477111816406,2454200
2018-06-27,36.2400016784668,36.369998931884766,35.47999954223633,35.47999954223633,24.686506271362305,1460100
2018-06-28,35.59000015258789,35.880001068115234,35.43000030517578,35.869998931884766,24.957868576049805,1219700
2018-06-29,35.72999954223633,36.09000015258789,35.52000045776367,35.79999923706055,24.909156799316406,1730700
2018-07-02,35.88999938964844,36.40999984741211,35.06999969482422,35.25,24.52647590637207,1401100
2018-07-03,35.310001373291016,35.79999923706055,35.25,35.58000183105469,24.756088256835938,791600
2018-07-05,35.709999084472656,36.0099983215332,35.540000915527344,35.9900016784668,25.041362762451172,602400
2018-07-06,36.04999923706055,36.13999938964844,35.939998626708984,36.040000915527344,25.07615089416504,931400
2018-07-09,36.09000015258789,36.2400016784668,35.83000183105469,35.880001068115234,24.96482276916504,1093700
2018-07-10,35.880001068115234,35.95000076293945,35.75,35.90999984741211,24.985700607299805,3264700
2018-07-11,35.900001525878906,36.13999938964844,35.84000015258789,35.939998626708984,25.00657081604004,526800
2018-07-12,35.880001068115234,36.25,35.7599983215332,36.060001373291016,25.090063095092773,875100
2018-07-13,36.060001373291016,36.34000015258789,36.029998779296875,36.15999984741211,25.159643173217773,739400
2018-07-16,36.150001525878906,36.209999084472656,35.939998626708984,35.959999084472656,25.020483016967773,523400
2018-07-17,36.029998779296875,36.209999084472656,35.720001220703125,36.02000045776367,25.062231063842773,926300
2018-07-18,36.099998474121094,36.189998626708984,35.83000183105469,36.13999938964844,25.14573097229004,1624200
2018-07-19,36.060001373291016,36.83000183105469,36.060001373291016,36.58000183105469,25.45187759399414,1600600
2018-07-20,36.56999969482422,36.619998931884766,36.143001556396484,36.45000076293945,25.361425399780273,1073700
2018-07-23,36.43000030517578,36.43000030517578,35.959999084472656,36.08000183105469,25.103984832763672,952800
2018-07-24,36.75,36.900001525878906,36.22999954223633,36.349998474121094,25.291841506958008,1669800
2018-07-25,36.34000015258789,36.70000076293945,36.31999969482422,36.63999938964844,25.493621826171875,1096000
2018-07-26,36.65999984741211,36.970001220703125,36.290000915527344,36.380001068115234,25.312719345092773,1522200
2018-07-27,36.4900016784668,36.4900016784668,36.029998779296875,36.099998474121094,25.11789321899414,903700
2018-07-30,36.2400016784668,36.38999938964844,35.827999114990234,36.22999954223633,25.208343505859375,1331500
2018-07-31,36.20000076293945,36.77000045776367,36.154998779296875,36.31999969482422,25.27096939086914,2269900
2018-08-01,36.0,36.345001220703125,35.060001373291016,35.43000030517578,24.651718139648438,2491100
2018-08-02,35.279998779296875,35.70000076293945,35.04999923706055,35.25,24.52647590637207,1601600
2018-08-03,35.33000183105469,35.380001068115234,35.18000030517578,35.20000076293945,24.49168586730957,1681800
2018-08-06,35.209999084472656,35.36000061035156,35.02000045776367,35.25,24.52647590637207,1836300
2018-08-07,35.27000045776367,35.38999938964844,34.650001525878906,34.79999923706055,24.213375091552734,3147900
2018-08-08,34.95000076293945,35.15999984741211,34.68000030517578,34.97999954223633,24.33861541748047,1846300
2018-08-09,34.95000076293945,35.06999969482422,34.689998626708984,34.720001220703125,24.15771484375,1262700
2018-08-10,34.70000076293945,34.935001373291016,34.619998931884766,34.630001068115234,24.095090866088867,674000
2018-08-13,34.599998474121094,34.849998474121094,34.51100158691406,34.81999969482422,24.227293014526367,690800
2018-08-14,35.029998779296875,35.27000045776367,34.77000045776367,34.84000015258789,24.241209030151367,1383800
2018-08-15,34.83000183105469,35.099998474121094,34.689998626708984,35.029998779296875,24.3734073638916,1206400
2018-08-16,35.029998779296875,35.220001220703125,34.939998626708984,35.04999923706055,24.38732147216797,1144900
2018-08-17,35.060001373291016,35.54999923706055,35.04999923706055,35.439998626708984,24.65868377685547,931500
2018-08-20,35.56999969482422,35.67499923706055,35.36000061035156,35.380001068115234,24.61693572998047,595400
2018-08-21,35.349998474121094,35.5,35.279998779296875,35.400001525878906,24.63085174560547,720900
2018-08-22,35.459999084472656,35.48500061035156,35.2599983215332,35.470001220703125,24.679550170898438,864900
2018-08-23,35.40999984741211,35.560001373291016,35.20000076293945,35.5,24.700428009033203,1181000
2018-08-24,35.540000915527344,35.790000915527344,35.40999984741211,35.72999954223633,24.860456466674805,589200
2018-08-27,35.7400016784668,35.91999816894531,35.58000183105469,35.650001525878906,24.804794311523438,578000
2018-08-28,35.68000030517578,36.040000915527344,35.66999816894531,36.040000915527344,25.07615089416504,997700
2018-08-29,36.09000015258789,36.369998931884766,36.040000915527344,36.18000030517578,25.173566818237305,701000
2018-08-30,36.25,36.25,35.7599983215332,35.86000061035156,24.95090675354004,620500
2018-08-31,35.93000030517578,36.084999084472656,35.70000076293945,35.790000915527344,24.902198791503906,677700
2018-09-04,35.68000030517578,35.97999954223633,35.45000076293945,35.599998474121094,24.770004272460938,895800
2018-09-05,35.52000045776367,35.7599983215332,35.220001220703125,35.619998931884766,24.783924102783203,1245100
2018-09-06,35.08000183105469,35.33000183105469,34.7599983215332,34.7599983215332,24.621004104614258,747500
2018-09-07,34.66999816894531,34.880001068115234,34.31999969482422,34.4900016784668,24.429763793945312,1337900
2018-09-10,34.40999984741211,34.86000061035156,34.39500045776367,34.75,24.61392593383789,1432400
2018-09-11,34.65999984741211,34.939998626708984,34.5099983215332,34.560001373291016,24.47934341430664,855700
2018-09-12,34.619998931884766,34.630001068115234,34.400001525878906,34.4900016784668,24.429763793945312,1424800
2018-09-13,34.65999984741211,34.880001068115234,34.540000915527344,34.61000061035156,24.51475715637207,1068200
2018-09-14,34.63999938964844,34.77000045776367,34.38999938964844,34.65999984741211,24.550172805786133,1411800
2018-09-17,34.689998626708984,35.06999969482422,34.650001525878906,35.029998779296875,24.812253952026367,1961400
2018-09-18,35.0099983215332,35.09000015258789,34.61000061035156,34.790000915527344,24.642261505126953,1375300
2018-09-19,34.86000061035156,34.959999084472656,34.150001525878906,34.29999923706055,24.295181274414062,2162700
2018-09-20,34.310001373291016,34.619998931884766,34.220001220703125,34.59000015258789,24.50058937072754,1039100
2018-09-21,34.560001373291016,35.08000183105469,34.4900016784668,34.560001373291016,24.47934341430664,1184500
2018-09-24,34.59000015258789,34.709999084472656,34.040000915527344,34.2400016784668,24.252683639526367,902300
2018-09-25,34.15999984741211,34.529998779296875,34.130001068115234,34.279998779296875,24.281009674072266,1281800
2018-09-26,34.34000015258789,35.18000030517578,34.279998779296875,34.869998931884766,24.69892120361328,2448200
2018-09-27,34.84000015258789,34.9900016784668,34.400001525878906,34.61000061035156,24.51475715637207,1006200
2018-09-28,34.63999938964844,35.27000045776367,34.630001068115234,35.25,24.968080520629883,1205200
2018-10-01,35.349998474121094,35.400001525878906,34.9900016784668,35.16999816894531,24.91141128540039,1001900
2018-10-02,35.279998779296875,35.45000076293945,35.14500045776367,35.349998474121094,25.038911819458008,1119900
2018-10-03,35.40999984741211,35.630001068115234,34.93000030517578,35.22999954223633,24.953914642333984,1324300
2018-10-04,35.18000030517578,35.18000030517578,34.689998626708984,34.939998626708984,24.748502731323242,811800
2018-10-05,34.97999954223633,35.06999969482422,34.54999923706055,34.61000061035156,24.51475715637207,1138500
2018-10-08,34.56999969482422,34.9900016784668,34.529998779296875,34.90999984741211,24.727252960205078,1172400
2018-10-09,35.0,35.040000915527344,34.68000030517578,34.869998931884766,24.69892120361328,763300
2018-10-10,34.779998779296875,35.02000045776367,34.529998779296875,34.529998779296875,24.45808982849121,1141200
2018-10-11,34.599998474121094,34.72999954223633,33.869998931884766,34.060001373291016,24.125186920166016,1321800
2018-10-12,34.279998779296875,34.494998931884766,33.91999816894531,34.099998474121094,24.153520584106445,876600
2018-10-15,34.02000045776367,34.28499984741211,33.970001220703125,34.0,24.08268928527832,926800
2018-10-16,34.09000015258789,34.689998626708984,33.95000076293945,34.61000061035156,24.51475715637207,989600
2018-10-17,34.650001525878906,34.7599983215332,34.29999923706055,34.689998626708984,24.571420669555664,776600
2018-10-18,34.70000076293945,34.959999084472656,34.619998931884766,34.66999816894531,24.5572566986084,751300
2018-10-19,34.61000061035156,34.86000061035156,34.52000045776367,34.560001373291016,24.47934341430664,1146000
2018-10-22,34.95000076293945,34.9900016784668,34.040000915527344,34.04999923706055,24.11810302734375,941200
2018-10-23,33.869998931884766,34.060001373291016,33.380001068115234,33.630001068115234,23.82061195373535,2013900
2018-10-24,33.63999938964844,33.970001220703125,33.59000015258789,33.72999954223633,23.89144515991211,1651800
2018-10-25,33.88999938964844,34.31800079345703,33.61000061035156,34.150001525878906,24.18893814086914,1387100
2018-10-26,34.099998474121094,34.20500183105469,33.26499938964844,33.43000030517578,23.67894744873047,1042100
2018-10-29,33.5099983215332,34.09000015258789,33.209999084472656,33.34000015258789,23.615201950073242,1547700
2018-10-30,33.34000015258789,34.0,33.137001037597656,33.59000015258789,23.792278289794922,1447700
2018-10-31,33.720001220703125,33.9900016784668,33.400001525878906,33.689998626708984,23.863117218017578,1422000
2018-11-01,33.47999954223633,33.80500030517578,32.970001220703125,33.099998474121094,23.445205688476562,1897200
2018-11-02,33.150001525878906,33.58000183105469,32.970001220703125,33.56999969482422,23.77811622619629,1278300
2018-11-05,33.720001220703125,34.040000915527344,33.5099983215332,33.54999923706055,23.763948440551758,1006700
2018-11-06,33.720001220703125,33.90999984741211,33.47999954223633,33.70000076293945,23.870193481445312,712000
2018-11-07,33.88999938964844,33.93000030517578,33.560001373291016,33.79999923706055,23.941024780273438,930700
2018-11-08,33.79999923706055,34.09000015258789,33.689998626708984,33.97999954223633,24.068523406982422,1113300
2018-11-09,33.970001220703125,34.06999969482422,33.34000015258789,33.4900016784668,23.72144889831543,1476600
2018-11-12,33.439998626708984,33.72999954223633,32.779998779296875,32.81999969482422,23.24688148498535,1182000
2018-11-13,32.9900016784668,33.380001068115234,32.849998474121094,32.970001220703125,23.353132247924805,1060300
2018-11-14,33.040000915527344,33.209999084472656,32.88999938964844,33.150001525878906,23.48062515258789,2361500
2018-11-15,32.95000076293945,33.46500015258789,32.880001068115234,33.2599983215332,23.558528900146484,2491700
2018-11-16,33.20000076293945,33.459999084472656,33.099998474121094,33.459999084472656,23.700199127197266,1009800
2018-11-19,33.470001220703125,33.79999923706055,33.119998931884766,33.34000015258789,23.615201950073242,953500
2018-11-20,33.20000076293945,33.3849983215332,33.04999923706055,33.15999984741211,23.48770523071289,1529300
2018-11-21,33.369998931884766,33.5099983215332,33.20000076293945,33.310001373291016,23.593948364257812,1249500
2018-11-23,33.34000015258789,33.45500183105469,33.11000061035156,33.22999954223633,23.53728485107422,274100
2018-11-26,33.349998474121094,33.81999969482422,33.25,33.400001525878906,23.657705307006836,1237300
2018-11-27,33.36000061035156,33.90999984741211,33.31999969482422,33.529998779296875,23.749778747558594,1253500
2018-11-28,33.54999923706055,34.005001068115234,33.5099983215332,33.88999938964844,24.00477409362793,1277100
2018-11-29,33.90999984741211,34.400001525878906,33.61000061035156,34.310001373291016,24.302265167236328,2120000
2018-11-30,34.27000045776367,34.54999923706055,34.16999816894531,34.43000030517578,24.387264251708984,1723400
2018-12-03,34.65999984741211,34.75,34.33000183105469,34.72999954223633,24.599760055541992,1185700
2018-12-04,34.72999954223633,34.90999984741211,34.0,34.04999923706055,24.11810302734375,1400300
2018-12-06,33.900001525878906,34.91999816894531,33.689998626708984,34.880001068115234,24.706005096435547,2256700
2018-12-07,34.90999984741211,35.01499938964844,34.529998779296875,34.720001220703125,24.59267807006836,1486000
2018-12-10,34.720001220703125,34.720001220703125,33.939998626708984,34.459999084472656,24.408510208129883,1633400
2018-12-11,34.7400016784668,34.90999984741211,34.45500183105469,34.75,24.61392593383789,1714000
2018-12-12,35.08000183105469,35.08000183105469,34.54999923706055,34.599998474121094,24.507678985595703,2746100
2018-12-13,34.11000061035156,34.57500076293945,34.0,34.40999984741211,24.861709594726562,1853100
2018-12-14,34.470001220703125,35.150001525878906,34.310001373291016,34.86000061035156,25.186840057373047,2020600
2018-12-17,34.900001525878906,35.04999923706055,33.52000045776367,33.599998474121094,24.276472091674805,1390800
2018-12-18,33.68000030517578,34.09000015258789,33.529998779296875,33.849998474121094,24.457103729248047,1165400
2018-12-19,33.849998474121094,34.189998626708984,33.42499923706055,33.439998626708984,24.16086769104004,1649500
2018-12-20,33.349998474121094,33.70000076293945,32.77000045776367,33.130001068115234,23.9368896484375,4084800
2018-12-21,33.31999969482422,33.81999969482422,32.689998626708984,32.79999923706055,23.69845962524414,1770000
2018-12-24,32.720001220703125,32.880001068115234,31.520000457763672,31.520000457763672,22.773643493652344,707800
2018-12-26,31.719999313354492,32.36000061035156,31.190000534057617,32.34000015258789,23.366107940673828,1325600
2018-12-27,32.150001525878906,32.20000076293945,31.270000457763672,32.08000183105469,23.178251266479492,1079300
2018-12-28,32.380001068115234,32.529998779296875,32.0099983215332,32.22999954223633,23.286632537841797,1894500
2018-12-31,32.4900016784668,32.59600067138672,31.639999389648438,32.310001373291016,23.344430923461914,1946300
2019-01-02,31.950000762939453,32.314998626708984,31.6299991607666,32.18000030517578,23.25050163269043,1383800
2019-01-03,32.18000030517578,32.763999938964844,32.18000030517578,32.439998626708984,23.438358306884766,2047500
2019-01-04,32.5,33.349998474121094,32.5,32.970001220703125,23.82129669189453,1274400
2019-01-07,33.029998779296875,33.36000061035156,32.9900016784668,33.220001220703125,24.001914978027344,1308900
2019-01-08,33.31999969482422,33.84000015258789,33.18000030517578,33.790000915527344,24.41375160217285,1418400
2019-01-09,33.779998779296875,34.130001068115234,33.380001068115234,34.06999969482422,24.616058349609375,952800
2019-01-10,33.95000076293945,34.459999084472656,33.849998474121094,34.25,24.746109008789062,838800
2019-01-11,34.2400016784668,34.58000183105469,34.09000015258789,34.54999923706055,24.96286392211914,1481200
2019-01-14,34.400001525878906,34.72999954223633,34.369998931884766,34.529998779296875,24.948406219482422,828600
2019-01-15,34.66999816894531,34.86000061035156,34.59000015258789,34.68000030517578,25.056787490844727,1078200
2019-01-16,34.709999084472656,35.060001373291016,34.529998779296875,34.91999816894531,25.23019027709961,929300
2019-01-17,34.83000183105469,35.2599983215332,34.83000183105469,35.18000030517578,25.418041229248047,738200
2019-01-18,35.33000183105469,35.650001525878906,35.11000061035156,35.54999923706055,25.685375213623047,1619200
2019-01-22,35.369998931884766,35.61000061035156,35.2400016784668,35.540000915527344,25.67815399169922,757100
2019-01-23,35.540000915527344,35.84000015258789,35.459999084472656,35.79999923706055,25.865999221801758,751100
2019-01-24,35.79999923706055,36.119998931884766,35.720001220703125,35.900001525878906,25.93825912475586,820900
2019-01-25,36.08000183105469,36.470001220703125,36.04999923706055,36.459999084472656,26.342863082885742,1087500
2019-01-28,36.36000061035156,36.599998474121094,36.290000915527344,36.5,26.37176513671875,728700
2019-01-29,36.459999084472656,36.630001068115234,36.060001373291016,36.61000061035156,26.451242446899414,1733300
2019-01-30,36.66999816894531,36.88999938964844,36.5099983215332,36.790000915527344,26.581295013427734,1756300
2019-01-31,36.779998779296875,37.52000045776367,36.59000015258789,37.5,27.094276428222656,2757400
2019-02-01,37.689998626708984,37.849998474121094,37.13999938964844,37.77000045776367,27.28935432434082,3371900
2019-02-04,37.810001373291016,37.810001373291016,37.40999984741211,37.58000183105469,27.152076721191406,1813400
2019-02-05,37.58000183105469,37.83000183105469,37.459999084472656,37.810001373291016,27.318254470825195,960700
2019-02-06,37.790000915527344,37.81999969482422,37.45000076293945,37.7599983215332,27.282133102416992,828400
2019-02-07,37.689998626708984,38.040000915527344,37.52000045776367,37.900001525878906,27.383283615112305,1451100
2019-02-08,37.869998931884766,38.209999084472656,37.814998626708984,38.150001525878906,27.56390953063965,844600
2019-02-11,38.22999954223633,38.279998779296875,38.0099983215332,38.06999969482422,27.506113052368164,701700
2019-02-12,38.099998474121094,38.099998474121094,37.65999984741211,37.84000015258789,27.33993148803711,1429400
2019-02-13,37.95000076293945,37.95000076293945,36.939998626708984,37.599998474121094,27.16653060913086,2269500
2019-02-14,37.5,37.69499969482422,37.16999816894531,37.5099983215332,27.101505279541016,784700
2019-02-15,37.540000915527344,37.61000061035156,37.084999084472656,37.189998626708984,26.870296478271484,1209700
2019-02-19,37.13999938964844,37.189998626708984,36.880001068115234,37.0099983215332,26.740251541137695,1136000
2019-02-20,37.08000183105469,37.16999816894531,36.0099983215332,36.47999954223633,26.357311248779297,2274600
2019-02-21,36.4900016784668,36.86000061035156,36.209999084472656,36.81999969482422,26.602970123291016,1375100
2019-02-22,36.869998931884766,37.27000045776367,36.650001525878906,37.13999938964844,26.834169387817383,1317000
2019-02-25,37.220001220703125,37.349998474121094,36.83000183105469,36.95000076293945,26.6968936920166,954300
2019-02-26,36.970001220703125,37.13999938964844,36.84000015258789,36.88999938964844,26.653549194335938,951400
2019-02-27,36.810001373291016,36.810001373291016,36.29999923706055,36.689998626708984,26.509037017822266,959700
2019-02-28,36.66999816894531,36.849998474121094,36.369998931884766,36.380001068115234,26.285058975219727,1782000
2019-03-01,36.400001525878906,36.61000061035156,36.11000061035156,36.459999084472656,26.342863082885742,1237800
2019-03-04,36.56999969482422,36.650001525878906,36.15999984741211,36.290000915527344,26.220043182373047,1008000
2019-03-05,36.310001373291016,36.52000045776367,36.11000061035156,36.400001525878906,26.299516677856445,1051400
2019-03-06,36.459999084472656,36.63199996948242,36.27000045776367,36.310001373291016,26.23448944091797,964100
2019-03-07,35.68000030517578,35.790000915527344,35.400001525878906,35.56999969482422,26.1903076171875,2647100
2019-03-08,35.470001220703125,35.900001525878906,35.38999938964844,35.86000061035156,26.403833389282227,857500
2019-03-11,35.959999084472656,36.4370002746582,35.959999084472656,36.400001525878906,26.80144691467285,1170100
2019-03-12,36.470001220703125,36.91999816894531,36.38999938964844,36.83000183105469,27.1180477142334,1830000
2019-03-13,36.84000015258789,37.04999923706055,36.75,36.939998626708984,27.19903564453125,1670800
2019-03-14,37.0,37.06999969482422,36.88999938964844,36.9900016784668,27.235864639282227,1167400
2019-03-15,37.0,37.22999954223633,36.849998474121094,37.040000915527344,27.272674560546875,1569700
2019-03-18,37.08000183105469,37.22999954223633,36.689998626708984,36.869998931884766,27.147497177124023,1435800
2019-03-19,36.900001525878906,37.0099983215332,36.779998779296875,36.93000030517578,27.191680908203125,1065700
2019-03-20,36.93000030517578,37.029998779296875,36.560001373291016,36.869998931884766,27.147497177124023,2304200
2019-03-21,36.900001525878906,37.67499923706055,36.5099983215332,37.599998474121094,27.685001373291016,1098700
2019-03-22,37.59000015258789,37.689998626708984,37.34000015258789,37.349998474121094,27.50092887878418,1300500
2019-03-25,37.380001068115234,37.459999084472656,37.08000183105469,37.349998474121094,27.50092887878418,1167400
2019-03-26,37.36000061035156,37.790000915527344,37.36000061035156,37.779998779296875,27.817535400390625,1389900
2019-03-27,37.83000183105469,37.95000076293945,37.56999969482422,37.72999954223633,27.78072166442871,893600
2019-03-28,37.79999923706055,38.47999954223633,37.79999923706055,38.470001220703125,28.325592041015625,844000
2019-03-29,38.459999084472656,38.720001220703125,38.380001068115234,38.56999969482422,28.399219512939453,1545400
2019-04-01,38.61000061035156,38.83000183105469,38.5099983215332,38.75,28.531747817993164,1391200
2019-04-02,38.7400016784668,38.779998779296875,38.2599983215332,38.689998626708984,28.487573623657227,2062500
2019-04-03,38.72999954223633,38.970001220703125,38.630001068115234,38.900001525878906,28.642202377319336,874200
2019-04-04,39.0,39.0,38.7599983215332,38.95000076293945,28.679014205932617,817400
2019-04-05,38.97999954223633,39.279998779296875,38.900001525878906,39.27000045776367,28.914628982543945,1960200
2019-04-08,39.2400016784668,39.29999923706055,38.98500061035156,39.04999923706055,28.75264549255371,1081100
2019-04-09,39.029998779296875,39.08000183105469,38.869998931884766,39.0,28.715829849243164,1623600
2019-04-10,39.0099983215332,39.36000061035156,38.9900016784668,39.2400016784668,28.892547607421875,1869800
2019-04-11,39.27000045776367,39.40999984741211,39.060001373291016,39.2599983215332,28.90726089477539,2409600
2019-04-12,39.290000915527344,39.630001068115234,39.11600112915039,39.529998779296875,29.10606575012207,1558600
2019-04-15,39.88999938964844,39.9900016784668,39.45000076293945,39.810001373291016,29.312231063842773,1670800
2019-04-16,39.79999923706055,39.959999084472656,39.375,39.650001525878906,29.194427490234375,2265300
2019-04-17,39.70000076293945,39.720001220703125,39.349998474121094,39.47999954223633,29.06924819946289,1232700
2019-04-18,39.560001373291016,39.869998931884766,39.560001373291016,39.84000015258789,29.334318161010742,1673100
2019-04-22,39.779998779296875,39.810001373291016,39.06999969482422,39.380001068115234,28.995620727539062,1232100
2019-04-23,39.459999084472656,39.79999923706055,39.279998779296875,39.56999969482422,29.135517120361328,913400
2019-04-24,39.599998474121094,39.95000076293945,39.47999954223633,39.84000015258789,29.334318161010742,1862500
2019-04-25,39.75,39.974998474121094,39.52000045776367,39.83000183105469,29.326953887939453,715400
2019-04-26,39.93000030517578,40.0,39.779998779296875,39.959999084472656,29.422679901123047,574800
2019-04-29,40.0,40.06999969482422,39.83000183105469,39.91999816894531,29.393226623535156,769600
2019-04-30,39.849998474121094,40.59000015258789,39.75,40.380001068115234,29.73192596435547,1239200
2019-05-01,40.349998474121094,40.689998626708984,40.20000076293945,40.220001220703125,29.614118576049805,837100
2019-05-02,40.29999923706055,40.5099983215332,39.93000030517578,40.16999816894531,29.577293395996094,823200
2019-05-03,40.2599983215332,40.5099983215332,40.0,40.47999954223633,29.805559158325195,620400
2019-05-06,40.189998626708984,40.650001525878906,40.189998626708984,40.540000915527344,29.849733352661133,829900
2019-05-07,39.540000915527344,40.439998626708984,39.099998474121094,39.33000183105469,28.958810806274414,1936600
2019-05-08,39.45000076293945,39.810001373291016,39.31999969482422,39.40999984741211,29.01771354675293,1013900
2019-05-09,39.290000915527344,39.689998626708984,38.91999816894531,39.630001068115234,29.17969512939453,687400
2019-05-10,39.5,40.08000183105469,39.41999816894531,40.0,29.452136993408203,539200
2019-05-13,39.66999816894531,39.834999084472656,39.244998931884766,39.720001220703125,29.245962142944336,877500
2019-05-14,39.779998779296875,39.93000030517578,39.47999954223633,39.529998779296875,29.10606575012207,1240600
2019-05-15,39.5,39.64799880981445,39.29999923706055,39.540000915527344,29.113433837890625,1195900
2019-05-16,39.54999923706055,39.91999816894531,39.349998474121094,39.86000061035156,29.34905242919922,865800
2019-05-17,39.779998779296875,39.91999816894531,39.459999084472656,39.790000915527344,29.297504425048828,1227700
2019-05-20,39.59000015258789,39.59000015258789,38.720001220703125,38.90999984741211,28.649564743041992,1114500
2019-05-21,38.939998626708984,39.470001220703125,38.93000030517578,39.27000045776367,28.914628982543945,889500
2019-05-22,39.13999938964844,39.56999969482422,38.95000076293945,39.52000045776367,29.09869956970215,444500
2019-05-23,39.310001373291016,39.599998474121094,39.20000076293945,39.560001373291016,29.12816047668457,581600
2019-05-24,39.689998626708984,40.06999969482422,39.59000015258789,40.0099983215332,29.459489822387695,614900
2019-05-28,40.22999954223633,40.290000915527344,39.7599983215332,39.7599983215332,29.275419235229492,1746700
2019-05-29,39.689998626708984,39.77000045776367,39.3650016784668,39.5099983215332,29.091339111328125,733300
2019-05-30,39.619998931884766,39.88999938964844,39.529998779296875,39.70000076293945,29.23124122619629,910300
2019-05-31,39.47999954223633,39.900001525878906,39.439998626708984,39.4900016784668,29.076623916625977,655400
2019-06-03,39.58000183105469,39.75,38.91999816894531,39.27000045776367,28.914628982543945,1197600
2019-06-04,39.47999954223633,39.540000915527344,38.83000183105469,39.220001220703125,28.8778133392334,1107300
2019-06-05,39.349998474121094,39.77000045776367,38.9900016784668,39.7599983215332,29.275419235229492,725800
2019-06-06,39.97999954223633,40.0,39.470001220703125,39.720001220703125,29.245962142944336,934000
2019-06-07,39.83000183105469,40.029998779296875,39.630001068115234,39.650001525878906,29.194427490234375,693700
2019-06-10,39.70000076293945,39.959999084472656,39.279998779296875,39.86000061035156,29.34905242919922,776300
2019-06-11,40.119998931884766,40.400001525878906,39.79999923706055,40.33000183105469,29.695119857788086,867500
2019-06-12,40.349998474121094,40.54999923706055,40.290000915527344,40.38999938964844,29.739290237426758,671400
2019-06-13,39.90999984741211,39.97999954223633,39.38999938964844,39.65999984741211,29.701839447021484,1161100
2019-06-14,39.70000076293945,39.941001892089844,39.52000045776367,39.779998779296875,29.79170799255371,609800
2019-06-17,39.83000183105469,40.130001068115234,39.66999816894531,40.099998474121094,30.031368255615234,599700
2019-06-18,40.2599983215332,40.505001068115234,39.880001068115234,40.16999816894531,30.08378791809082,505200
2019-06-19,40.150001525878906,40.44499969482422,39.869998931884766,40.279998779296875,30.166170120239258,947100
2019-06-20,40.56999969482422,40.81999969482422,40.27000045776367,40.72999954223633,30.50318145751953,821000
2019-06-21,40.650001525878906,40.7400016784668,40.22999954223633,40.290000915527344,30.173654556274414,1483200
2019-06-24,40.45000076293945,40.45000076293945,39.56999969482422,39.7599983215332,29.776731491088867,740900
2019-06-25,39.77000045776367,39.779998779296875,39.02000045776367,39.060001373291016,29.25249671936035,913600
2019-06-26,39.08000183105469,39.21500015258789,38.33000183105469,38.439998626708984,28.788166046142578,1388600
2019-06-27,38.4900016784668,38.900001525878906,38.36000061035156,38.70000076293945,28.98288917541504,1032200
2019-06-28,38.86000061035156,39.18000030517578,38.76300048828125,38.97999954223633,29.192584991455078,2722500
2019-07-01,39.43000030517578,39.439998626708984,38.665000915527344,38.97999954223633,29.192584991455078,1321900
2019-07-02,39.029998779296875,39.470001220703125,38.9900016784668,39.400001525878906,29.507131576538086,1135000
2019-07-03,39.59000015258789,39.90999984741211,39.54999923706055,39.869998931884766,29.859113693237305,664600
2019-07-05,39.63999938964844,39.91999816894531,39.130001068115234,39.880001068115234,29.86660385131836,651100
2019-07-08,39.72999954223633,39.869998931884766,39.58000183105469,39.84000015258789,29.83664894104004,530800
2019-07-09,39.869998931884766,40.119998931884766,39.58000183105469,40.029998779296875,29.978939056396484,1106600
2019-07-10,40.16999816894531,40.2599983215332,39.849998474121094,39.970001220703125,29.934009552001953,1260800
2019-07-11,40.029998779296875,40.16999816894531,39.2400016784668,39.34000015258789,29.46219253540039,915300
2019-07-12,39.38999938964844,39.5,39.150001525878906,39.290000915527344,29.424741744995117,1350700
2019-07-15,39.40999984741211,39.459999084472656,39.12300109863281,39.16999816894531,29.334871292114258,914700
2019-07-16,39.16999816894531,39.244998931884766,38.810001373291016,38.88999938964844,29.12518310546875,804400
2019-07-17,38.959999084472656,39.15999984741211,38.375,38.61000061035156,28.915485382080078,714100
2019-07-18,38.43000030517578,38.63999938964844,38.209999084472656,38.52000045776367,28.848085403442383,663700
2019-07-19,38.5099983215332,38.5099983215332,37.61000061035156,37.65999984741211,28.20401954650879,779100
2019-07-22,37.59000015258789,37.755001068115234,37.34000015258789,37.650001525878906,28.196531295776367,615400
2019-07-23,37.7400016784668,37.790000915527344,37.470001220703125,37.65999984741211,28.20401954650879,1612600
2019-07-24,37.66999816894531,37.79999923706055,37.209999084472656,37.31999969482422,27.94939422607422,1369900
2019-07-25,37.290000915527344,37.310001373291016,36.86000061035156,37.08000183105469,27.769657135009766,2639000
2019-07-26,37.2400016784668,37.47600173950195,36.95000076293945,37.38999938964844,28.001815795898438,2812100
2019-07-29,37.52000045776367,37.880001068115234,37.470001220703125,37.52000045776367,28.09917640686035,1014700
2019-07-30,37.400001525878906,38.029998779296875,37.400001525878906,37.79999923706055,28.308870315551758,1326400
2019-07-31,37.81999969482422,38.16999816894531,37.59000015258789,37.709999084472656,28.2414608001709,2736800
2019-08-01,37.79999923706055,37.939998626708984,37.33000183105469,37.439998626708984,28.03925895690918,2902800
2019-08-02,37.619998931884766,37.849998474121094,37.11000061035156,37.83000183105469,28.331335067749023,2597900
2019-08-05,37.540000915527344,37.630001068115234,36.58000183105469,37.029998779296875,27.732210159301758,703000
2019-08-06,36.9900016784668,37.52000045776367,36.9900016784668,37.41999816894531,28.024274826049805,834300
2019-08-07,37.2400016784668,37.93000030517578,36.720001220703125,37.619998931884766,28.174060821533203,1051300
2019-08-08,37.02000045776367,37.88999938964844,37.0,37.79999923706055,28.308870315551758,1719300
2019-08-09,37.720001220703125,37.9739990234375,37.31999969482422,37.72999954223633,28.256441116333008,654300
2019-08-12,37.59000015258789,37.9900016784668,37.5,37.84000015258789,28.338821411132812,788100
2019-08-13,37.90999984741211,38.36000061035156,37.7599983215332,38.22999954223633,28.630903244018555,1039700
2019-08-14,38.09000015258789,38.220001220703125,37.29999923706055,37.38999938964844,28.001815795898438,956900
2019-08-15,37.4900016784668,37.76499938964844,36.959999084472656,37.060001373291016,27.75467872619629,1449600
2019-08-16,37.02000045776367,37.5,36.959999084472656,37.459999084472656,28.054231643676758,935800
2019-08-19,37.75,37.869998931884766,37.54999923706055,37.7400016784668,28.263935089111328,625100
2019-08-20,37.70000076293945,37.7599983215332,37.380001068115234,37.4900016784668,28.076709747314453,704400
2019-08-21,37.720001220703125,37.85499954223633,37.4900016784668,37.70000076293945,28.233970642089844,1558600
2019-08-22,37.7599983215332,38.470001220703125,37.70000076293945,38.41999816894531,28.773191452026367,1541100
2019-08-23,38.27000045776367,38.64500045776367,37.79999923706055,38.099998474121094,28.533540725708008,1353300
2019-08-26,38.279998779296875,38.560001373291016,38.18000030517578,38.540000915527344,28.86306381225586,841000
2019-08-27,38.72999954223633,38.994998931884766,38.619998931884766,38.619998931884766,28.9229736328125,1239900
2019-08-28,38.68000030517578,38.95000076293945,38.439998626708984,38.560001373291016,28.878040313720703,642700
2019-08-29,38.790000915527344,39.02000045776367,38.58000183105469,38.880001068115234,29.117692947387695,619700
2019-08-30,39.09000015258789,39.25,38.810001373291016,39.119998931884766,29.29743003845215,889500
2019-09-03,38.939998626708984,39.63999938964844,38.709999084472656,39.34000015258789,29.46219253540039,685500
2019-09-04,39.56999969482422,39.66299819946289,39.31999969482422,39.43000030517578,29.52959442138672,860600
2019-09-05,38.75,38.91999816894531,38.41999816894531,38.70000076293945,29.491493225097656,1155000
2019-09-06,38.79999923706055,39.150001525878906,38.65299987792969,39.119998931884766,29.81155776977539,636800
2019-09-09,38.70000076293945,39.31999969482422,38.630001068115234,39.2400016784668,29.90300178527832,1061300
2019-09-10,39.22999954223633,39.29999923706055,38.400001525878906,38.7400016784668,29.521974563598633,703500
2019-09-11,38.779998779296875,38.83000183105469,38.400001525878906,38.720001220703125,29.506738662719727,995400
2019-09-12,38.9900016784668,38.9900016784668,38.459999084472656,38.47999954223633,29.32383918762207,648900
2019-09-13,38.54999923706055,38.779998779296875,37.790000915527344,37.849998474121094,28.843746185302734,2202000
2019-09-16,37.849998474121094,38.20000076293945,37.61000061035156,38.119998931884766,29.049503326416016,1032400
2019-09-17,38.2400016784668,38.505001068115234,38.11000061035156,38.459999084472656,29.308595657348633,746100
2019-09-18,38.5099983215332,38.86000061035156,38.40999984741211,38.77000045776367,29.544837951660156,813000
2019-09-19,39.060001373291016,39.08000183105469,38.75,38.79999923706055,29.56769561767578,513600
2019-09-20,38.86000061035156,39.0,38.61000061035156,38.790000915527344,29.560075759887695,1576200
2019-09-23,38.68000030517578,38.9900016784668,38.68000030517578,38.75,29.529590606689453,568400
2019-09-24,38.84000015258789,38.90999984741211,38.38999938964844,38.52000045776367,29.35432243347168,1341700
2019-09-25,38.52000045776367,38.599998474121094,38.150001525878906,38.349998474121094,29.224769592285156,560200
2019-09-26,38.52000045776367,38.93000030517578,38.349998474121094,38.65999984741211,29.46101188659668,673500
2019-09-27,38.7400016784668,38.7400016784668,37.90999984741211,38.11000061035156,29.0418758392334,891100
2019-09-30,38.130001068115234,38.36000061035156,37.959999084472656,38.2400016784668,29.140949249267578,885500
2019-10-01,38.189998626708984,38.435001373291016,37.810001373291016,37.81999969482422,28.820884704589844,563800
2019-10-02,37.77000045776367,38.02000045776367,37.529998779296875,37.904998779296875,28.885662078857422,569700
2019-10-03,38.0099983215332,38.68000030517578,37.83000183105469,38.560001373291016,29.384803771972656,846400
2019-10-04,38.5,38.689998626708984,38.29999923706055,38.68000030517578,29.47625160217285,763800
2019-10-07,38.68000030517578,38.92499923706055,38.439998626708984,38.65999984741211,29.46101188659668,519600
2019-10-08,38.5099983215332,38.779998779296875,38.29999923706055,38.61000061035156,29.42290687561035,477900
2019-10-09,38.720001220703125,38.88999938964844,38.52000045776367,38.56999969482422,29.392423629760742,375600
2019-10-10,38.54999923706055,38.7400016784668,38.439998626708984,38.619998931884766,29.430522918701172,389900
2019-10-11,38.790000915527344,38.8849983215332,38.5099983215332,38.58000183105469,29.400049209594727,598700
2019-10-14,38.459999084472656,38.518001556396484,38.099998474121094,38.34000015258789,29.217153549194336,407900
2019-10-15,38.34000015258789,38.650001525878906,38.2400016784668,38.470001220703125,29.316219329833984,803900
2019-10-16,38.4900016784668,38.869998931884766,38.40999984741211,38.70000076293945,29.491493225097656,685400
2019-10-17,38.7599983215332,38.849998474121094,38.61000061035156,38.79999923706055,29.56769561767578,543200
2019-10-18,38.84000015258789,38.869998931884766,38.529998779296875,38.77000045776367,29.544837951660156,654900
2019-10-21,38.689998626708984,39.04999923706055,38.68000030517578,39.029998779296875,29.74296760559082,312800
2019-10-22,39.150001525878906,39.16600036621094,38.88999938964844,38.97999954223633,29.70486068725586,444700
2019-10-23,39.0099983215332,39.15999984741211,38.849998474121094,39.130001068115234,29.819175720214844,513500
2019-10-24,39.38999938964844,39.38999938964844,39.09000015258789,39.290000915527344,29.94109535217285,745400
2019-10-25,39.279998779296875,39.415000915527344,38.97999954223633,39.33000183105469,29.971586227416992,460300
2019-10-28,39.36000061035156,39.630001068115234,39.18000030517578,39.43000030517578,30.04779815673828,850800
2019-10-29,39.36000061035156,39.75,39.36000061035156,39.709999084472656,30.261165618896484,575900
2019-10-30,39.790000915527344,40.130001068115234,39.72999954223633,40.06999969482422,30.535499572753906,754500
2019-10-31,40.099998474121094,40.369998931884766,39.869998931884766,40.36000061035156,30.756500244140625,555000
2019-11-01,39.0099983215332,41.20000076293945,39.0,41.189998626708984,31.389013290405273,1309500
2019-11-04,41.29999923706055,42.27000045776367,41.064998626708984,42.22999954223633,32.181541442871094,1169600
2019-11-05,42.040000915527344,42.16999816894531,41.20500183105469,41.310001373291016,31.480453491210938,1168800
2019-11-06,41.4900016784668,41.91999816894531,41.45500183105469,41.900001525878906,31.930072784423828,650600
2019-11-07,42.040000915527344,42.04999923706055,41.27000045776367,41.529998779296875,31.648094177246094,842500
2019-11-08,41.470001220703125,42.029998779296875,41.349998474121094,42.02000045776367,32.02151870727539,846200
2019-11-11,42.209999084472656,42.58000183105469,41.97999954223633,42.529998779296875,32.410160064697266,812600
2019-11-12,42.68000030517578,42.849998474121094,42.040000915527344,42.04999923706055,32.04437255859375,905800
2019-11-13,42.060001373291016,42.810001373291016,42.060001373291016,42.474998474121094,32.36824035644531,958400
2019-11-14,42.61000061035156,42.71500015258789,42.189998626708984,42.33000183105469,32.25775146484375,870800
2019-11-15,42.400001525878906,42.68000030517578,42.25,42.619998931884766,32.4787483215332,585300
2019-11-18,42.619998931884766,43.119998931884766,42.619998931884766,42.790000915527344,32.60829162597656,694700
2019-11-19,42.88999938964844,42.91999816894531,42.619998931884766,42.790000915527344,32.60829162597656,1095300
2019-11-20,42.900001525878906,42.900001525878906,42.439998626708984,42.54999923706055,32.42539596557617,1116800
2019-11-21,42.400001525878906,42.49800109863281,42.13999938964844,42.220001220703125,32.17391586303711,1080800
2019-11-22,42.27000045776367,42.310001373291016,41.5099983215332,42.11000061035156,32.0900993347168,639600
2019-11-25,42.18000030517578,42.34000015258789,41.65999984741211,42.0,32.006263732910156,896700
2019-11-26,42.119998931884766,42.369998931884766,42.029998779296875,42.27000045776367,32.21202850341797,678400
2019-11-27,42.310001373291016,42.470001220703125,42.125,42.43000030517578,32.33395004272461,573900
2019-11-29,42.279998779296875,42.56999969482422,42.13999938964844,42.20000076293945,32.158687591552734,413700
2019-12-02,42.290000915527344,42.33000183105469,41.38999938964844,41.45000076293945,31.587142944335938,1173000
2019-12-03,41.540000915527344,42.04899978637695,41.380001068115234,42.0099983215332,32.01388931274414,1069300
2019-12-04,41.84000015258789,42.2400016784668,41.69499969482422,41.90999984741211,31.937679290771484,1257700
2019-12-05,41.869998931884766,42.209999084472656,41.720001220703125,42.209999084472656,32.16630554199219,928900
2019-12-06,42.40999984741211,42.689998626708984,42.130001068115234,42.61000061035156,32.47112274169922,768600
2019-12-09,42.540000915527344,42.810001373291016,42.43000030517578,42.790000915527344,32.60829162597656,606000
2019-12-10,42.97999954223633,43.06999969482422,42.599998474121094,42.97999954223633,32.75308609008789,911200
2019-12-11,43.0,43.119998931884766,42.47999954223633,42.599998474121094,32.4635009765625,1333500
2019-12-12,41.630001068115234,42.22999954223633,40.6879997253418,41.0099983215332,31.77394676208496,1460100
2019-12-13,41.0,41.220001220703125,40.560001373291016,41.13999938964844,31.874662399291992,1083800
2019-12-16,41.209999084472656,41.95000076293945,41.06999969482422,41.779998779296875,32.37052536010742,971500
2019-12-17,41.869998931884766,42.099998474121094,41.59000015258789,41.63999938964844,32.262054443359375,941300
2019-12-18,41.66999816894531,42.25,41.40999984741211,42.099998474121094,32.61845779418945,749500
2019-12-19,42.810001373291016,43.220001220703125,42.540000915527344,42.83000183105469,33.18405532836914,1445400
2019-12-20,43.040000915527344,43.08000183105469,42.744998931884766,43.029998779296875,33.33901596069336,1345100
2019-12-23,43.119998931884766,43.165000915527344,42.66999816894531,42.71500015258789,33.09495162963867,680400
2019-12-24,42.79999923706055,42.849998474121094,42.6150016784668,42.66999816894531,33.06008529663086,221200
2019-12-26,42.66999816894531,42.83000183105469,42.54999923706055,42.71500015258789,33.09495162963867,378700
2019-12-27,42.90999984741211,42.95000076293945,42.58000183105469,42.849998474121094,33.19953918457031,481800
2019-12-30,42.65999984741211,42.95000076293945,42.59000015258789,42.869998931884766,33.21504592895508,1603900
2019-12-31,42.790000915527344,43.13999938964844,42.790000915527344,43.04999923706055,33.35451126098633,595200
2020-01-02,43.15999984741211,43.15999984741211,42.25,42.72999954223633,33.10657501220703,776700
2020-01-03,42.619998931884766,43.2859992980957,42.5,43.2400016784668,33.501712799072266,837300
2020-01-06,43.08000183105469,43.75,43.03499984741211,43.4900016784668,33.69541549682617,1181600
2020-01-07,43.25,43.46500015258789,42.82500076293945,43.38999938964844,33.617923736572266,1856100
2020-01-08,43.27000045776367,43.66999816894531,43.20500183105469,43.5,33.70316696166992,972400
2020-01-09,43.68000030517578,44.290000915527344,43.4900016784668,43.810001373291016,33.943336486816406,1185100
2020-01-10,43.95000076293945,44.04999923706055,43.63999938964844,43.7599983215332,33.90460205078125,794700
2020-01-13,43.84000015258789,44.209999084472656,43.58000183105469,44.16999816894531,34.222259521484375,801000
2020-01-14,44.15999984741211,44.34000015258789,43.82500076293945,44.1150016784668,34.17966079711914,658200
2020-01-15,44.220001220703125,45.060001373291016,44.189998626708984,44.72999954223633,34.65614700317383,877500
2020-01-16,44.880001068115234,45.28200149536133,44.779998779296875,45.220001220703125,35.0357780456543,682200
2020-01-17,45.310001373291016,45.88999938964844,45.150001525878906,45.54999923706055,35.29146957397461,1105100
2020-01-21,45.540000915527344,46.09000015258789,45.5,45.849998474121094,35.52389907836914,632100
2020-01-22,46.06999969482422,46.27000045776367,45.81999969482422,45.95000076293945,35.60138702392578,775200
2020-01-23,46.029998779296875,46.52000045776367,45.70000076293945,46.349998474121094,35.91130065917969,806000
2020-01-24,46.540000915527344,46.959999084472656,46.040000915527344,46.189998626708984,35.787322998046875,863000
2020-01-27,45.90999984741211,46.34000015258789,45.84000015258789,45.970001220703125,35.61689376831055,787200
2020-01-28,46.06999969482422,46.36000061035156,45.92499923706055,46.30500030517578,35.87643814086914,870500
2020-01-29,46.540000915527344,46.91999816894531,46.25,46.869998931884766,36.31418991088867,1172700
2020-01-30,47.0,47.560001373291016,46.790000915527344,47.54999923706055,36.841041564941406,1241600
2020-01-31,47.560001373291016,47.79999923706055,47.15999984741211,47.255001068115234,36.61247253417969,1171600
2020-02-03,47.369998931884766,48.060001373291016,47.29999923706055,47.66999816894531,36.93401336669922,982300
2020-02-04,47.84000015258789,48.099998474121094,47.38999938964844,47.470001220703125,36.779056549072266,1122400
2020-02-05,47.619998931884766,47.75,47.11000061035156,47.52000045776367,36.81779861450195,775700
2020-02-06,47.65999984741211,48.220001220703125,47.54999923706055,47.939998626708984,37.1431999206543,863900
2020-02-07,48.060001373291016,48.060001373291016,47.470001220703125,47.61000061035156,36.88753128051758,526500
2020-02-10,47.68000030517578,48.4900016784668,47.560001373291016,48.4900016784668,37.56934356689453,755300
2020-02-11,48.70000076293945,48.72999954223633,48.40999984741211,48.619998931884766,37.67005920410156,664400
2020-02-12,48.630001068115234,49.2599983215332,48.459999084472656,48.959999084472656,37.93349075317383,664000
2020-02-13,48.939998626708984,49.130001068115234,48.78499984741211,48.95000076293945,37.92574691772461,537700
2020-02-14,49.189998626708984,49.63999938964844,49.0,49.560001373291016,38.398353576660156,655000
2020-02-18,49.529998779296875,49.630001068115234,49.310001373291016,49.540000915527344,38.38286209106445,814300
2020-02-19,49.5,49.58000183105469,48.86000061035156,48.91999816894531,37.902496337890625,964500
2020-02-20,49.029998779296875,49.81999969482422,48.93000030517578,49.7400016784668,38.53782653808594,723200
2020-02-21,50.77000045776367,50.9900016784668,49.650001525878906,50.29999923706055,38.97169876098633,1398000
2020-02-24,49.91999816894531,50.45000076293945,47.95000076293945,48.7599983215332,37.77853012084961,1721300
2020-02-25,49.04999923706055,49.369998931884766,47.65999984741211,47.869998931884766,37.08897399902344,1193600
2020-02-26,47.97999954223633,48.5,46.279998779296875,46.34000015258789,35.90354919433594,1338300
2020-02-27,45.27000045776367,45.900001525878906,43.220001220703125,44.61000061035156,34.56316375732422,2343000
2020-02-28,43.470001220703125,44.66999816894531,42.369998931884766,44.66999816894531,34.60965347290039,1953300
2020-03-02,45.09000015258789,45.790000915527344,43.72999954223633,45.65999984741211,35.37669372558594,2411800
2020-03-03,45.70000076293945,46.7130012512207,44.540000915527344,44.790000915527344,34.702632904052734,2344900
2020-03-04,45.54999923706055,46.81999969482422,44.91999816894531,46.790000915527344,36.25220489501953,1790500
2020-03-05,45.31999969482422,45.65999984741211,43.86000061035156,44.0,34.608306884765625,1868700
2020-03-06,43.02000045776367,43.86000061035156,42.02000045776367,43.779998779296875,34.435264587402344,2502400
2020-03-09,41.119998931884766,41.20000076293945,39.15999984741211,39.189998626708984,30.824987411499023,1902000
2020-03-10,40.279998779296875,43.060001373291016,39.27000045776367,42.650001525878906,33.54645538330078,1652900
2020-03-11,41.380001068115234,41.810001373291016,39.0099983215332,39.560001373291016,31.116012573242188,2382400
2020-03-12,36.77000045776367,36.77000045776367,32.810001373291016,33.06999969482422,26.011289596557617,2929000
2020-03-13,35.060001373291016,35.939998626708984,29.329999923706055,33.189998626708984,26.10567283630371,4118700
2020-03-16,28.68000030517578,29.06999969482422,19.010000228881836,19.549999237060547,15.377097129821777,6261000
2020-03-17,20.469999313354492,20.93000030517578,17.3799991607666,19.040000915527344,14.975960731506348,8147700
2020-03-18,18.040000915527344,18.219999313354492,13.609999656677246,15.140000343322754,11.908404350280762,6524500
2020-03-19,15.055000305175781,18.059999465942383,13.039999961853027,17.530000686645508,13.788264274597168,5856300
2020-03-20,19.799999237060547,22.139999389648438,19.1299991607666,19.1299991607666,15.046749114990234,3961100
2020-03-23,18.920000076293945,20.600000381469727,17.809999465942383,19.739999771118164,15.526543617248535,3940800
2020-03-24,21.760000228881836,24.540000915527344,20.950000762939453,22.190000534057617,17.45359992980957,3834500
2020-03-25,23.68000030517578,28.639999389648438,23.299999237060547,26.940000534057617,21.189725875854492,5681100
2020-03-26,27.6200008392334,29.520000457763672,26.829999923706055,27.579999923706055,21.693115234375,3333800
2020-03-27,26.200000762939453,28.0,24.799999237060547,26.760000228881836,21.048147201538086,2304700
2020-03-30,26.760000228881836,28.239999771118164,22.440000534057617,27.700000762939453,21.787506103515625,4178300
2020-03-31,27.399999618530273,29.56999969482422,26.364999771118164,27.709999084472656,21.795368194580078,3186500
2020-04-01,26.1299991607666,26.670000076293945,24.520000457763672,25.100000381469727,19.74247169494629,2150500
2020-04-02,24.760000228881836,26.43000030517578,23.670000076293945,24.530000686645508,19.29413604736328,2329000
2020-04-03,24.270000457763672,24.270000457763672,21.940000534057617,22.790000915527344,17.925533294677734,2250700
2020-04-06,24.610000610351562,25.709999084472656,23.75,25.674999237060547,20.19473648071289,3019000
2020-04-07,28.200000762939453,28.5,24.579999923706055,24.719999313354492,19.44357681274414,2852000
2020-04-08,25.700000762939453,26.8700008392334,24.770000457763672,26.43000030517578,20.78858184814453,2387200
2020-04-09,27.700000762939453,29.8799991607666,27.090999603271484,28.440000534057617,22.36955451965332,2586300
2020-04-13,28.270000457763672,28.450000762939453,26.680999755859375,27.68000030517578,21.771774291992188,1627800
2020-04-14,28.18000030517578,29.229999542236328,27.950000762939453,28.5,22.416748046875,1820000
2020-04-15,27.469999313354492,27.760000228881836,25.889999389648438,26.1200008392334,20.54475212097168,1567900
2020-04-16,26.020000457763672,26.850000381469727,24.780000686645508,25.114999771118164,19.754268646240234,2339900
2020-04-17,26.59000015258789,27.139999389648438,26.049999237060547,26.420000076293945,20.780717849731445,2913300
2020-04-20,25.65999984741211,26.8799991607666,25.170000076293945,26.329999923706055,20.709928512573242,1784100
2020-04-21,25.040000915527344,26.010000228881836,24.649999618530273,24.81999969482422,19.522233963012695,1782000
2020-04-22,25.350000381469727,25.860000610351562,24.520000457763672,24.889999389648438,19.577289581298828,4127500
2020-04-23,25.190000534057617,25.434999465942383,24.389999389648438,24.90999984741211,19.593021392822266,3675700
2020-04-24,25.190000534057617,25.309999465942383,24.579999923706055,25.010000228881836,19.671672821044922,1522400
2020-04-27,25.290000915527344,27.079999923706055,25.1200008392334,26.65999984741211,20.9694881439209,1870300
2020-04-28,27.920000076293945,28.190000534057617,26.729999542236328,27.31999969482422,21.48861312866211,1427100
2020-04-29,28.209999084472656,29.040000915527344,28.020000457763672,28.829999923706055,22.676307678222656,1962500
2020-04-30,28.170000076293945,28.579999923706055,27.459999084472656,28.239999771118164,22.21224021911621,1970000
2020-05-01,27.209999084472656,27.579999923706055,25.559999465942383,26.40999984741211,20.77285385131836,2558400
2020-05-04,26.030000686645508,26.09000015258789,24.950000762939453,25.604999542236328,20.139677047729492,1847000
2020-05-05,25.979999542236328,26.5,25.170000076293945,25.700000762939453,20.214397430419922,1336600
2020-05-06,26.219999313354492,26.260000228881836,25.389999389648438,25.559999465942383,20.104284286499023,1678600
2020-05-07,25.850000381469727,27.5,25.850000381469727,27.420000076293945,21.567270278930664,3067400
2020-05-08,28.1299991607666,28.260000228881836,27.229999542236328,27.899999618530273,21.944812774658203,2651700
2020-05-11,27.459999084472656,29.1200008392334,27.34000015258789,28.6200008392334,22.51113510131836,4628800
2020-05-12,28.059999465942383,28.450000762939453,26.760000228881836,26.770000457763672,21.144672393798828,4792600
2020-05-13,26.209999084472656,27.079999923706055,25.5,25.899999618530273,20.457481384277344,3063900
2020-05-14,25.020000457763672,26.959999084472656,24.8799991607666,26.719999313354492,21.105175018310547,3420000
2020-05-15,26.030000686645508,27.440000534057617,25.600000381469727,26.959999084472656,21.294742584228516,2433300
2020-05-18,28.40999984741211,30.06999969482422,28.344999313354492,29.75,23.498464584350586,3185300
2020-05-19,29.59000015258789,31.440000534057617,29.59000015258789,31.135000228881836,24.592424392700195,3409600
2020-05-20,31.65999984741211,33.560001373291016,31.53499984741211,32.720001220703125,25.8443603515625,4005600
2020-05-21,32.2400016784668,34.025001525878906,32.2400016784668,33.54999923706055,26.49994468688965,2896300
2020-05-22,33.25,34.16999816894531,32.900001525878906,34.099998474121094,26.934370040893555,3041400
2020-05-26,35.84000015258789,36.33000183105469,34.915000915527344,35.36000061035156,27.929601669311523,3882100
2020-05-27,36.11000061035156,36.5,34.534000396728516,35.88999938964844,28.348224639892578,1808700
2020-05-28,36.220001220703125,36.2599983215332,33.7400016784668,34.150001525878906,26.97386360168457,2017100
2020-05-29,33.79999923706055,34.939998626708984,33.23500061035156,34.540000915527344,27.28191375732422,2034500
2020-06-01,34.54999923706055,36.29999923706055,34.27000045776367,36.209999084472656,28.60098648071289,1503500
2020-06-02,36.400001525878906,36.65999984741211,35.380001068115234,35.75,28.23764991760254,3011500
2020-06-03,36.45000076293945,38.27000045776367,35.959999084472656,38.2400016784668,30.20441436767578,3822400
2020-06-04,37.31999969482422,39.709999084472656,37.31999969482422,39.69499969482422,31.353662490844727,2861700
2020-06-05,41.52000045776367,42.619998931884766,39.540000915527344,39.880001068115234,31.49979019165039,2960900
2020-06-08,41.0099983215332,41.630001068115234,40.0099983215332,40.40999984741211,31.91841697692871,1619200
2020-06-09,39.099998474121094,39.459999084472656,38.0,38.439998626708984,30.36237907409668,3585900
2020-06-10,38.36000061035156,38.369998931884766,35.7400016784668,37.244998931884766,29.41849136352539,2034700
2020-06-11,35.02000045776367,36.369998931884766,34.5,36.029998779296875,28.458805084228516,2314800
2020-06-12,37.790000915527344,38.34000015258789,36.70000076293945,38.279998779296875,30.23600196838379,2720600
2020-06-15,36.65399932861328,39.150001525878906,36.290000915527344,38.529998779296875,30.433467864990234,3437600
2020-06-16,40.20000076293945,40.25,37.76499938964844,38.439998626708984,30.36237907409668,2218200
2020-06-17,38.7599983215332,38.7599983215332,37.90999984741211,38.36000061035156,30.299190521240234,2634300
2020-06-18,37.66999816894531,38.369998931884766,37.27000045776367,37.65999984741211,29.74629020690918,1045600
2020-06-19,38.77000045776367,38.78499984741211,37.459999084472656,38.0,30.014842987060547,3578200
2020-06-22,37.709999084472656,37.709999084472656,36.150001525878906,36.529998779296875,28.85373878479004,1528600
2020-06-23,36.869998931884766,37.43000030517578,36.47999954223633,36.93000030517578,29.169689178466797,1360200
2020-06-24,36.130001068115234,36.5099983215332,34.11000061035156,35.86000061035156,28.32453155517578,1265400
2020-06-25,35.5,35.9900016784668,34.77000045776367,35.52000045776367,28.05598258972168,1505300
2020-06-26,35.33000183105469,35.560001373291016,33.75,34.099998474121094,26.934370040893555,1942200
2020-06-29,34.2400016784668,34.939998626708984,33.470001220703125,34.540000915527344,27.28191375732422,1618100
2020-06-30,34.599998474121094,35.15999984741211,34.220001220703125,34.599998474121094,27.329299926757812,1593800
2020-07-01,34.91999816894531,35.73500061035156,34.70000076293945,35.0,27.645252227783203,1388600
2020-07-02,35.68000030517578,35.939998626708984,34.63999938964844,34.790000915527344,27.479381561279297,742800
2020-07-06,35.7599983215332,35.7599983215332,34.16999816894531,34.540000915527344,27.28191375732422,890900
2020-07-07,34.060001373291016,34.2599983215332,33.310001373291016,33.47999954223633,26.444656372070312,900700
2020-07-08,33.5099983215332,33.970001220703125,33.060001373291016,33.31999969482422,26.318279266357422,1026900
2020-07-09,33.70000076293945,33.7599983215332,31.93000030517578,32.790000915527344,25.899648666381836,932400
2020-07-10,33.04999923706055,33.459999084472656,32.470001220703125,32.970001220703125,26.04183006286621,820700
2020-07-13,33.34000015258789,33.65999984741211,32.189998626708984,32.650001525878906,25.78907012939453,934200
2020-07-14,33.02000045776367,33.02000045776367,32.20000076293945,32.81999969482422,25.923343658447266,616200
2020-07-15,33.66999816894531,34.845001220703125,33.630001068115234,34.689998626708984,27.400392532348633,1262500
2020-07-16,34.459999084472656,34.52000045776367,33.47999954223633,34.369998931884766,27.147632598876953,1145000
2020-07-17,34.18000030517578,34.79999923706055,33.75,34.61000061035156,27.337200164794922,805800
2020-07-20,34.38999938964844,34.900001525878906,33.68000030517578,34.06999969482422,26.910675048828125,536800
2020-07-21,34.84000015258789,34.9900016784668,33.5,34.290000915527344,27.084447860717773,836600
2020-07-22,34.130001068115234,35.33000183105469,33.810001373291016,35.209999084472656,27.811120986938477,647000
2020-07-23,34.66999816894531,34.970001220703125,33.79499816894531,34.2599983215332,27.06074333190918,706700
2020-07-24,34.040000915527344,34.279998779296875,33.52000045776367,33.66999816894531,26.594722747802734,605300
2020-07-27,33.709999084472656,34.380001068115234,33.349998474121094,34.36000061035156,27.139739990234375,704400
2020-07-28,33.09000015258789,34.83000183105469,33.09000015258789,34.61000061035156,27.337200164794922,885600
2020-07-29,35.029998779296875,35.88999938964844,34.79999923706055,35.310001373291016,27.890108108520508,1084700
2020-07-30,35.02000045776367,35.540000915527344,34.810001373291016,35.36000061035156,27.929601669311523,762000
2020-07-31,35.869998931884766,36.369998931884766,34.310001373291016,36.209999084472656,28.60098648071289,1211300
2020-08-03,36.04999923706055,36.5,35.45000076293945,36.2400016784668,28.62468910217285,825100
2020-08-04,36.47999954223633,37.119998931884766,36.38999938964844,37.040000915527344,29.256576538085938,1227600
2020-08-05,38.08000183105469,38.08000183105469,36.529998779296875,37.0,29.224977493286133,826900
2020-08-06,36.720001220703125,38.369998931884766,36.56999969482422,38.150001525878906,30.133323669433594,1026300
2020-08-07,37.790000915527344,39.0,37.69300079345703,38.880001068115234,30.70992088317871,962900
2020-08-10,38.75,39.939998626708984,38.65299987792969,39.29999923706055,31.041667938232422,1039500
2020-08-11,39.63999938964844,40.04999923706055,39.040000915527344,39.189998626708984,30.95478630065918,1307700
2020-08-12,39.47999954223633,39.82899856567383,38.709999084472656,38.86000061035156,30.694122314453125,773200
2020-08-13,38.81999969482422,39.5,38.06999969482422,38.20000076293945,30.172813415527344,1321800
2020-08-14,37.52000045776367,37.994998931884766,37.27000045776367,37.439998626708984,30.044418334960938,759300
2020-08-17,37.380001068115234,37.61000061035156,36.88999938964844,37.38999938964844,30.004297256469727,798800
2020-08-18,37.369998931884766,37.75,37.16999816894531,37.310001373291016,29.940101623535156,633100
2020-08-19,37.25,37.36000061035156,36.81999969482422,37.150001525878906,29.811702728271484,739200
2020-08-20,37.47999954223633,38.279998779296875,37.060001373291016,37.650001525878906,30.21293830871582,624500
2020-08-21,37.689998626708984,37.91999816894531,36.439998626708984,36.97999954223633,29.67528533935547,1125100
2020-08-24,37.099998474121094,37.380001068115234,36.47999954223633,37.2400016784668,29.883926391601562,917800
2020-08-25,37.220001220703125,37.52000045776367,36.4900016784668,36.849998474121094,29.57096290588379,599900
2020-08-26,36.869998931884766,36.970001220703125,36.47999954223633,36.849998474121094,29.57096290588379,754700
2020-08-27,36.93000030517578,37.9900016784668,36.91999816894531,37.66999816894531,30.228986740112305,633200
2020-08-28,37.810001373291016,37.88999938964844,36.90999984741211,37.4900016784668,30.084545135498047,749900
2020-08-31,37.41999816894531,37.47999954223633,36.060001373291016,36.349998474121094,29.169727325439453,820300
2020-09-01,36.13999938964844,37.33000183105469,35.72999954223633,37.2400016784668,29.883926391601562,855000
2020-09-02,37.09000015258789,37.79999923706055,36.58000183105469,37.7400016784668,30.285158157348633,1140000
2020-09-03,37.86000061035156,38.060001373291016,37.02000045776367,37.45000076293945,30.05244255065918,816800
2020-09-04,37.689998626708984,37.959999084472656,36.279998779296875,37.650001525878906,30.21293830871582,765300
2020-09-08,37.099998474121094,37.70000076293945,36.709999084472656,37.130001068115234,29.795658111572266,897400
2020-09-09,37.38999938964844,37.86000061035156,37.36000061035156,37.755001068115234,30.297203063964844,882500
2020-09-10,37.79899978637695,38.5099983215332,37.70000076293945,37.91999816894531,30.42960548400879,1388000
2020-09-11,38.11000061035156,38.119998931884766,36.91999816894531,37.5099983215332,30.100589752197266,638000
2020-09-14,37.33000183105469,38.314998626708984,37.31999969482422,38.2400016784668,30.6863956451416,821100
2020-09-15,38.5,39.654998779296875,38.369998931884766,38.68000030517578,31.03947639465332,753300
2020-09-16,38.95000076293945,39.06999969482422,38.220001220703125,38.505001068115234,30.899045944213867,1072700
2020-09-17,38.18000030517578,38.4900016784668,37.45000076293945,37.97999954223633,30.477750778198242,1182500
2020-09-18,37.849998474121094,37.849998474121094,37.029998779296875,37.2400016784668,29.883926391601562,2175700
2020-09-21,36.56999969482422,36.61000061035156,35.33000183105469,36.099998474121094,28.9691104888916,1447300
2020-09-22,36.43000030517578,37.189998626708984,36.130001068115234,36.36000061035156,29.177759170532227,786700
2020-09-23,36.29999923706055,36.97999954223633,35.59000015258789,35.619998931884766,28.583925247192383,1494100
2020-09-24,35.54999923706055,37.4900016784668,35.099998474121094,36.779998779296875,29.514787673950195,1490500
2020-09-25,36.630001068115234,37.95000076293945,36.56999969482422,37.880001068115234,30.397504806518555,1129100
2020-09-28,38.779998779296875,38.88999938964844,37.91999816894531,38.02000045776367,30.509849548339844,817300
2020-09-29,37.790000915527344,37.790000915527344,36.47999954223633,36.900001525878906,29.611082077026367,785100
2020-09-30,37.220001220703125,38.15999984741211,36.75,36.93000030517578,29.635162353515625,1369800
2020-10-01,37.04999923706055,38.189998626708984,36.77000045776367,38.18000030517578,30.638242721557617,833800
2020-10-02,37.2599983215332,38.25,37.0099983215332,37.810001373291016,30.341333389282227,1221200
2020-10-05,38.130001068115234,38.45000076293945,36.90999984741211,37.52000045776367,30.108613967895508,815800
2020-10-06,37.77000045776367,37.869998931884766,36.72999954223633,37.40999984741211,30.02034568786621,1168100
2020-10-07,37.83000183105469,38.0099983215332,37.380001068115234,37.529998779296875,30.116640090942383,787400
2020-10-08,37.70000076293945,38.529998779296875,37.59000015258789,38.2400016784668,30.6863956451416,704800
2020-10-09,38.709999084472656,38.709999084472656,37.650001525878906,38.279998779296875,30.718490600585938,555700
2020-10-12,38.619998931884766,38.619998931884766,37.779998779296875,38.08000183105469,30.558002471923828,669900
2020-10-13,37.7599983215332,38.04999923706055,37.540000915527344,37.79999923706055,30.33330726623535,774600
2020-10-14,38.06999969482422,38.290000915527344,37.25,37.40999984741211,30.02034568786621,571500
2020-10-15,37.33000183105469,38.650001525878906,37.040000915527344,38.61000061035156,30.98331069946289,821300
2020-10-16,38.47999954223633,38.869998931884766,37.91999816894531,37.91999816894531,30.42960548400879,431500
2020-10-19,37.900001525878906,38.189998626708984,36.84000015258789,37.09000015258789,29.76355743408203,653800
2020-10-20,37.4900016784668,37.880001068115234,37.15999984741211,37.41999816894531,30.02837371826172,471500
2020-10-21,37.34000015258789,38.220001220703125,36.90999984741211,38.04999923706055,30.53392791748047,610800
2020-10-22,38.13999938964844,39.279998779296875,38.04999923706055,39.220001220703125,31.47281837463379,892700
2020-10-23,39.290000915527344,39.5,38.470001220703125,39.20000076293945,31.456762313842773,471800
2020-10-26,38.75,38.849998474121094,37.709999084472656,38.099998474121094,30.574047088623047,690400
2020-10-27,38.220001220703125,38.47999954223633,37.20000076293945,37.310001373291016,29.940101623535156,764200
2020-10-28,36.630001068115234,38.060001373291016,36.20000076293945,36.7400016784668,29.482694625854492,1386900
2020-10-29,36.95000076293945,38.06999969482422,36.72999954223633,37.470001220703125,30.068496704101562,639700
2020-10-30,37.11000061035156,37.459999084472656,36.18000030517578,36.349998474121094,29.169727325439453,3774800
2020-11-02,37.380001068115234,37.77000045776367,36.95000076293945,37.4900016784668,30.084545135498047,1741700
2020-11-03,38.040000915527344,39.0,37.93000030517578,38.68000030517578,31.03947639465332,1463100
2020-11-04,38.599998474121094,39.70000076293945,38.52000045776367,39.43000030517578,31.641334533691406,876800
2020-11-05,39.77000045776367,39.84000015258789,39.150001525878906,39.5099983215332,31.705530166625977,964800
2020-11-06,39.84000015258789,39.84000015258789,38.81999969482422,39.68000030517578,31.841951370239258,800700
2020-11-09,42.0,43.66999816894531,39.72999954223633,39.84000015258789,31.970348358154297,1525400
2020-11-10,39.86000061035156,41.41999816894531,39.5099983215332,41.209999084472656,33.06972122192383,1560100
2020-11-11,41.40999984741211,41.5,40.69300079345703,41.2400016784668,33.09380340576172,1230500
2020-11-12,41.27000045776367,41.57500076293945,40.349998474121094,40.709999084472656,32.668495178222656,1266900
2020-11-13,40.75,41.75,40.637001037597656,41.650001525878906,33.52162551879883,914600
2020-11-16,42.56999969482422,42.76499938964844,41.20000076293945,41.900001525878906,33.72283172607422,862100
2020-11-17,41.36000061035156,41.79499816894531,40.72999954223633,41.560001373291016,33.44918441772461,1114300
2020-11-18,41.4900016784668,41.849998474121094,40.95000076293945,40.97999954223633,32.98237228393555,1154300
2020-11-19,40.970001220703125,41.380001068115234,40.279998779296875,41.34000015258789,33.272117614746094,815800
2020-11-20,41.0,41.415000915527344,40.77000045776367,41.310001373291016,33.247982025146484,1358600
2020-11-23,41.5,43.10499954223633,41.32500076293945,42.52000045776367,34.221839904785156,2686900
2020-11-24,43.685001373291016,43.685001373291016,42.560001373291016,42.650001525878906,34.32646560668945,1880400
2020-11-25,42.720001220703125,42.79499816894531,41.5099983215332,42.040000915527344,33.83550262451172,885000
2020-11-27,41.709999084472656,42.369998931884766,41.369998931884766,41.560001373291016,33.44918441772461,402800
2020-11-30,41.36000061035156,41.709999084472656,41.060001373291016,41.540000915527344,33.43309020996094,1970700
2020-12-01,42.099998474121094,42.4900016784668,41.41999816894531,41.88999938964844,33.71478271484375,1120200
2020-12-02,41.689998626708984,42.119998931884766,40.720001220703125,41.61000061035156,33.48942947387695,1384300
2020-12-03,41.630001068115234,42.529998779296875,41.57500076293945,42.275001525878906,34.02465057373047,830900
2020-12-04,42.84000015258789,42.84000015258789,41.71500015258789,42.11000061035156,33.89185333251953,734900
2020-12-07,41.959999084472656,42.5,41.529998779296875,41.959999084472656,33.7711181640625,962000
2020-12-08,41.790000915527344,42.400001525878906,41.720001220703125,42.36000061035156,34.09306335449219,754100
2020-12-09,42.81999969482422,42.84000015258789,42.209999084472656,42.630001068115234,34.310367584228516,1109900
2020-12-10,42.33000183105469,42.869998931884766,42.189998626708984,42.77000045776367,34.42304611206055,1045700
2020-12-11,42.459999084472656,43.09000015258789,41.76499938964844,42.68000030517578,34.35061264038086,1061300
2020-12-14,42.84000015258789,43.540000915527344,42.02000045776367,42.13999938964844,33.915992736816406,1154900
2020-12-15,42.2400016784668,42.959999084472656,42.0,42.95000076293945,34.56791305541992,1330500
2020-12-16,43.650001525878906,43.9900016784668,43.1510009765625,43.4900016784668,35.002532958984375,1290800
2020-12-17,43.86000061035156,44.404998779296875,43.220001220703125,43.90999984741211,35.3405647277832,1168500
2020-12-18,44.06999969482422,44.380001068115234,42.209999084472656,42.470001220703125,34.18159484863281,3507100
2020-12-21,41.5,42.16999816894531,41.290000915527344,42.029998779296875,33.827457427978516,1089300
2020-12-22,41.83000183105469,42.81999969482422,41.83000183105469,42.7599983215332,34.41499328613281,860900
2020-12-23,43.060001373291016,43.38999938964844,42.18000030517578,42.29999923706055,34.044769287109375,960600
2020-12-24,42.349998474121094,43.0099983215332,42.029998779296875,43.0,34.608158111572266,393600
2020-12-28,42.959999084472656,43.189998626708984,42.310001373291016,42.66999816894531,34.342552185058594,750400
2020-12-29,42.939998626708984,42.9900016784668,41.64500045776367,42.04999923706055,33.84355163574219,642200
2020-12-30,42.150001525878906,42.779998779296875,41.93000030517578,42.119998931884766,33.899898529052734,520200
2020-12-31,42.209999084472656,42.5099983215332,41.47999954223633,42.400001525878906,34.12525177001953,836400
2021-01-04,42.470001220703125,43.08000183105469,40.540000915527344,40.61000061035156,32.684593200683594,1115600
2021-01-05,40.20000076293945,41.459999084472656,40.20000076293945,41.060001373291016,33.0467643737793,1279500
2021-01-06,41.36000061035156,41.88999938964844,41.02000045776367,41.150001525878906,33.11921310424805,1141500
2021-01-07,41.220001220703125,41.939998626708984,40.86000061035156,41.7400016784668,33.59406661987305,1114500
2021-01-08,41.90999984741211,42.4900016784668,41.5,41.59000015258789,33.47333526611328,839600
2021-01-11,41.439998626708984,41.810001373291016,41.06999969482422,41.220001220703125,33.17554473876953,650400
2021-01-12,41.36000061035156,41.40999984741211,40.52000045776367,40.529998779296875,32.62020492553711,883500
2021-01-13,40.619998931884766,41.060001373291016,40.31999969482422,40.400001525878906,32.51556396484375,919200
2021-01-14,40.7400016784668,41.31999969482422,39.349998474121094,39.38999938964844,31.702688217163086,1955100
2021-01-15,39.36000061035156,39.970001220703125,39.08000183105469,39.83000183105469,32.056819915771484,1236900
2021-01-19,39.84000015258789,40.43000030517578,39.310001373291016,40.290000915527344,32.427040100097656,1076500
2021-01-20,40.20000076293945,41.369998931884766,40.20000076293945,41.099998474121094,33.07896041870117,1144400
2021-01-21,41.0,41.290000915527344,40.29999923706055,40.959999084472656,32.966285705566406,1335700
2021-01-22,40.970001220703125,41.380001068115234,40.279998779296875,41.29999923706055,33.23992919921875,2225300
2021-01-25,41.47999954223633,41.880001068115234,40.81999969482422,41.18000030517578,33.143348693847656,1121200
2021-01-26,41.33000183105469,41.5099983215332,40.66999816894531,41.0099983215332,33.006526947021484,1237400
2021-01-27,40.810001373291016,41.0,39.810001373291016,40.34000015258789,32.46728515625,2161700
2021-01-28,40.52000045776367,41.84000015258789,40.040000915527344,41.41999816894531,33.336509704589844,1824700
2021-01-29,41.16999816894531,41.56999969482422,40.45000076293945,41.130001068115234,33.10309982299805,1090600
2021-02-01,41.33000183105469,41.959999084472656,40.939998626708984,41.849998474121094,33.68259048461914,944200
2021-02-02,42.119998931884766,43.09000015258789,41.72999954223633,42.90999984741211,34.53572463989258,821700
2021-02-03,42.93000030517578,42.970001220703125,42.34000015258789,42.70000076293945,34.36670684814453,663400
2021-02-04,42.83000183105469,43.33000183105469,42.599998474121094,43.2400016784668,34.80131912231445,881500
2021-02-05,43.5,44.20000076293945,43.2400016784668,43.61000061035156,35.09910583496094,716500
2021-02-08,43.40999984741211,43.42499923706055,42.5099983215332,43.099998474121094,34.688636779785156,866800
2021-02-09,43.04999923706055,43.099998474121094,42.36000061035156,42.77000045776367,34.42304611206055,832000
2021-02-10,43.0,43.63999938964844,42.834999084472656,42.880001068115234,34.51158142089844,820700
2021-02-11,42.90999984741211,43.459999084472656,42.880001068115234,43.41999816894531,34.94620132446289,752900
2021-02-12,43.189998626708984,44.18000030517578,43.16999816894531,44.040000915527344,35.44519805908203,839900
2021-02-16,44.15999984741211,44.220001220703125,43.599998474121094,44.099998474121094,35.49348449707031,1095900
2021-02-17,44.150001525878906,44.29999923706055,43.77000045776367,44.15999984741211,35.54176712036133,1060000
2021-02-18,44.04999923706055,44.56999969482422,43.290000915527344,43.369998931884766,34.905948638916016,1175300
2021-02-19,42.650001525878906,43.93000030517578,42.33000183105469,43.11000061035156,34.69668960571289,1460900
2021-02-22,43.16999816894531,43.47999954223633,42.66999816894531,43.189998626708984,34.76107406616211,1200700
2021-02-23,43.209999084472656,43.90999984741211,42.779998779296875,43.7599983215332,35.2198371887207,1227000
2021-02-24,43.95000076293945,44.88999938964844,43.810001373291016,44.150001525878906,35.53373336791992,1042500
2021-02-25,44.209999084472656,44.63999938964844,43.61000061035156,44.18000030517578,35.55786895751953,2542800
2021-02-26,44.209999084472656,45.09000015258789,43.939998626708984,44.400001525878906,35.73494338989258,2600200
2021-03-01,45.64500045776367,45.75,44.02000045776367,44.2400016784668,35.606163024902344,1473400
2021-03-02,44.290000915527344,44.36000061035156,43.75,44.22999954223633,35.598114013671875,1187600
2021-03-03,43.97999954223633,44.34000015258789,43.172000885009766,43.7599983215332,35.2198371887207,4324600
2021-03-04,43.86000061035156,44.470001220703125,42.689998626708984,42.88999938964844,34.519622802734375,1569300
2021-03-05,42.97999954223633,43.529998779296875,41.869998931884766,43.15999984741211,34.736934661865234,1611600
2021-03-08,42.369998931884766,42.880001068115234,41.52000045776367,41.59000015258789,33.98516082763672,1278300
2021-03-09,41.59000015258789,42.040000915527344,41.529998779296875,41.689998626708984,34.066871643066406,1408000
2021-03-10,41.77000045776367,42.45000076293945,41.369998931884766,41.97999954223633,34.3038444519043,1280600
2021-03-11,42.40999984741211,42.564998626708984,41.58000183105469,42.36000061035156,34.61436462402344,1518700
2021-03-12,42.2599983215332,42.970001220703125,41.90999984741211,42.959999084472656,35.104644775390625,1593500
2021-03-15,43.540000915527344,45.34000015258789,43.310001373291016,44.849998474121094,36.6490592956543,2313900
2021-03-16,44.86000061035156,45.209999084472656,43.619998931884766,44.06999969482422,36.01168441772461,1318500
2021-03-17,44.189998626708984,44.29999923706055,43.349998474121094,44.09000015258789,36.02802658081055,1003300
2021-03-18,43.75,44.08000183105469,42.54999923706055,42.790000915527344,34.965736389160156,929300
2021-03-19,42.68000030517578,43.0099983215332,42.11000061035156,42.119998931884766,34.41824722290039,1857200
2021-03-22,42.34000015258789,42.83000183105469,42.15999984741211,42.369998931884766,34.62253189086914,859200
2021-03-23,42.400001525878906,42.599998474121094,41.779998779296875,42.0099983215332,34.3283576965332,1214000
2021-03-24,42.33000183105469,42.650001525878906,41.459999084472656,41.4900016784668,33.9034423828125,794500
2021-03-25,41.220001220703125,41.93000030517578,40.709999084472656,41.81999969482422,34.173099517822266,842600
2021-03-26,42.0099983215332,42.34000015258789,41.439998626708984,42.2599983215332,34.53264236450195,517500
2021-03-29,42.29999923706055,42.58000183105469,41.349998474121094,41.630001068115234,34.017845153808594,770200
2021-03-30,41.70000076293945,42.560001373291016,41.52000045776367,42.189998626708984,34.47544860839844,829500
2021-03-31,42.150001525878906,42.84000015258789,41.84000015258789,42.43000030517578,34.671566009521484,1189200
2021-04-01,42.939998626708984,43.72999954223633,42.7599983215332,43.66999816894531,35.6848258972168,1561900
2021-04-05,43.95000076293945,44.08000183105469,43.349998474121094,43.90999984741211,35.880943298339844,945100
2021-04-06,44.16999816894531,44.220001220703125,43.790000915527344,43.91999816894531,35.88910675048828,891300
2021-04-07,44.029998779296875,44.13999938964844,43.52000045776367,43.72999954223633,35.733848571777344,808400
2021-04-08,43.849998474121094,44.130001068115234,43.59000015258789,43.70000076293945,35.7093391418457,1050200
2021-04-09,43.68000030517578,43.880001068115234,43.13999938964844,43.2599983215332,35.34979248046875,857500
2021-04-12,43.560001373291016,43.560001373291016,42.900001525878906,43.34000015258789,35.41516876220703,582300
2021-04-13,43.25,44.779998779296875,43.04999923706055,44.68000030517578,36.51013946533203,2977500
2021-04-14,44.599998474121094,45.79999923706055,44.599998474121094,44.709999084472656,36.53465270996094,1146900
2021-04-15,44.68000030517578,45.20000076293945,44.630001068115234,45.02000045776367,36.7879753112793,934400
2021-04-16,45.11000061035156,45.595001220703125,44.970001220703125,45.43000030517578,37.12300491333008,1291900
2021-04-19,45.560001373291016,45.67499923706055,44.63999938964844,44.810001373291016,36.61638641357422,889200
2021-04-20,44.779998779296875,45.61000061035156,44.70000076293945,45.5099983215332,37.188377380371094,745800
2021-04-21,45.75,46.2599983215332,45.470001220703125,46.060001373291016,37.6378059387207,824600
2021-04-22,46.06999969482422,46.34000015258789,45.13999938964844,45.15999984741211,36.902374267578125,1552400
2021-04-23,45.20000076293945,45.97999954223633,45.0099983215332,45.939998626708984,37.53974533081055,690100
2021-04-26,46.22999954223633,46.310001373291016,45.880001068115234,46.040000915527344,37.62146759033203,736800
2021-04-27,46.15999984741211,46.1870002746582,45.779998779296875,46.060001373291016,37.6378059387207,821900
2021-04-28,46.209999084472656,46.68000030517578,45.880001068115234,46.029998779296875,37.61328887939453,633900
2021-04-29,46.529998779296875,46.939998626708984,46.209999084472656,46.849998474121094,38.283348083496094,909400
2021-04-30,46.540000915527344,46.970001220703125,46.11000061035156,46.4900016784668,37.98918151855469,1619700
2021-05-03,46.88999938964844,47.18000030517578,46.36000061035156,46.66999816894531,38.13626480102539,1166500
2021-05-04,46.790000915527344,46.93000030517578,46.400001525878906,46.70000076293945,38.16078186035156,1051300
2021-05-05,46.91299819946289,46.91299819946289,46.0099983215332,46.209999084472656,37.760379791259766,1355700
2021-05-06,46.209999084472656,46.334999084472656,45.040000915527344,45.5,37.18020248413086,749700
2021-05-07,45.560001373291016,47.18000030517578,45.560001373291016,47.11000061035156,38.495811462402344,797900
2021-05-10,47.290000915527344,47.5,46.09000015258789,46.099998474121094,37.670494079589844,772700
2021-05-11,45.72999954223633,45.7599983215332,44.970001220703125,45.52000045776367,37.1965446472168,562700
2021-05-12,45.459999084472656,45.75,44.119998931884766,44.29999923706055,36.19962692260742,758400
2021-05-13,44.66999816894531,45.220001220703125,44.41999816894531,44.849998474121094,36.6490592956543,684300
2021-05-14,45.11000061035156,46.18000030517578,45.02000045776367,45.97999954223633,37.57243347167969,644800
2021-05-17,45.88999938964844,45.97999954223633,45.40999984741211,45.66999816894531,37.31911849975586,585500
2021-05-18,45.66999816894531,46.25,45.36000061035156,45.83000183105469,37.44986343383789,570100
2021-05-19,45.470001220703125,45.4900016784668,44.970001220703125,45.31999969482422,37.03312301635742,718800
2021-05-20,45.31999969482422,45.68000030517578,45.22999954223633,45.599998474121094,37.26192092895508,807400
2021-05-21,45.959999084472656,46.1349983215332,45.68000030517578,45.869998931884766,37.482547760009766,779900
2021-05-24,46.36000061035156,46.654998779296875,46.119998931884766,46.29999923706055,37.83392333984375,750200
2021-05-25,46.279998779296875,46.540000915527344,46.09000015258789,46.27000045776367,37.80940628051758,866400
2021-05-26,46.38999938964844,46.81999969482422,46.130001068115234,46.470001220703125,37.97283935546875,740000
2021-05-27,46.720001220703125,46.7599983215332,46.029998779296875,46.119998931884766,37.68683624267578,748700
2021-05-28,46.459999084472656,46.47999954223633,46.09000015258789,46.36000061035156,37.8829460144043,646100
2021-06-01,46.939998626708984,47.2400016784668,46.57500076293945,47.099998474121094,38.48763656616211,950200
2021-06-02,47.369998931884766,47.58000183105469,47.0,47.439998626708984,38.765464782714844,1040500
2021-06-03,47.54999923706055,47.66999816894531,47.029998779296875,47.119998931884766,38.50398254394531,651700
2021-06-04,47.22999954223633,47.290000915527344,46.810001373291016,47.18000030517578,38.553009033203125,868500
2021-06-07,47.68000030517578,48.099998474121094,47.52000045776367,47.970001220703125,39.19856262207031,903600
2021-06-08,48.02000045776367,48.630001068115234,47.970001220703125,48.34000015258789,39.50090026855469,685900
2021-06-09,48.5,48.91999816894531,48.349998474121094,48.45000076293945,39.590782165527344,644700
2021-06-10,47.61000061035156,47.95000076293945,47.349998474121094,47.84000015258789,39.640506744384766,681800
2021-06-11,47.869998931884766,47.91999816894531,47.51499938964844,47.86000061035156,39.657081604003906,725300
2021-06-14,47.97999954223633,47.9900016784668,47.45000076293945,47.83000183105469,39.63222122192383,501500
2021-06-15,47.599998474121094,47.69499969482422,47.209999084472656,47.31999969482422,39.20962905883789,537300
2021-06-16,47.349998474121094,47.70000076293945,47.0099983215332,47.060001373291016,38.99418640136719,504900
2021-06-17,47.0099983215332,47.290000915527344,46.310001373291016,46.880001068115234,38.84504699707031,603900
2021-06-18,46.459999084472656,46.61000061035156,45.459999084472656,45.709999084472656,37.87556838989258,1779600
2021-06-21,45.95000076293945,46.66999816894531,45.709999084472656,46.61000061035156,38.62131881713867,624800
2021-06-22,46.68000030517578,46.75,46.16999816894531,46.45000076293945,38.488746643066406,464000
2021-06-23,46.38999938964844,46.75,46.08000183105469,46.09000015258789,38.19044876098633,521300
2021-06-24,46.16999816894531,46.29999923706055,45.689998626708984,45.849998474121094,37.9915771484375,651600
2021-06-25,45.849998474121094,46.58000183105469,45.7400016784668,46.2400016784668,38.314735412597656,1241900
2021-06-28,46.310001373291016,46.54800033569336,45.58000183105469,46.08000183105469,38.182159423828125,715200
2021-06-29,46.08000183105469,46.52000045776367,45.959999084472656,46.08000183105469,38.182159423828125,681400
2021-06-30,46.099998474121094,46.540000915527344,46.099998474121094,46.33000183105469,38.389312744140625,1224100
2021-07-01,46.45000076293945,46.67100143432617,45.91999816894531,46.04999923706055,38.15729904174805,1091100
2021-07-02,46.2599983215332,46.61000061035156,46.18000030517578,46.439998626708984,38.4804573059082,811900
2021-07-06,46.5,46.70000076293945,45.459999084472656,46.25,38.32301712036133,774500
2021-07-07,46.310001373291016,46.52000045776367,46.012001037597656,46.209999084472656,38.289878845214844,938600
2021-07-08,45.72999954223633,46.150001525878906,45.27000045776367,45.97999954223633,38.099300384521484,552900
2021-07-09,46.15999984741211,46.869998931884766,46.130001068115234,46.849998474121094,38.8201789855957,632000
2021-07-12,47.0,47.2400016784668,46.7599983215332,47.119998931884766,39.04391098022461,534200
2021-07-13,47.040000915527344,47.150001525878906,46.529998779296875,46.560001373291016,38.579891204833984,525200
2021-07-14,46.650001525878906,47.07500076293945,46.619998931884766,46.689998626708984,38.68760681152344,387100
2021-07-15,46.619998931884766,46.93000030517578,46.40999984741211,46.900001525878906,38.86161804199219,441900
2021-07-16,47.11000061035156,47.4900016784668,46.70000076293945,46.75,38.737327575683594,745200
2021-07-19,46.20199966430664,46.27000045776367,45.11000061035156,45.810001373291016,37.958431243896484,1075400
2021-07-20,45.95000076293945,47.45000076293945,45.81999969482422,47.099998474121094,39.02733612060547,1155400
2021-07-21,47.189998626708984,47.779998779296875,47.13999938964844,47.38999938964844,39.267635345458984,840400
2021-07-22,47.15999984741211,47.2599983215332,46.689998626708984,47.060001373291016,38.99418640136719,536900
2021-07-23,47.369998931884766,47.529998779296875,47.13999938964844,47.2599983215332,39.159912109375,477600
2021-07-26,47.16999816894531,47.43000030517578,46.93000030517578,47.060001373291016,38.99418640136719,771200
2021-07-27,46.959999084472656,47.5099983215332,46.709999084472656,47.459999084472656,39.32563018798828,721700
2021-07-28,47.45500183105469,47.724998474121094,46.935001373291016,47.540000915527344,39.39192581176758,619500
2021-07-29,47.529998779296875,47.959999084472656,47.47999954223633,47.47999954223633,39.342201232910156,748900
2021-07-30,47.459999084472656,48.20000076293945,47.13999938964844,47.34000015258789,39.226200103759766,1090000
2021-08-02,47.630001068115234,48.5099983215332,46.349998474121094,46.4900016784668,38.521888732910156,726100
2021-08-03,46.52000045776367,46.70000076293945,45.494998931884766,46.02000045776367,38.1324348449707,732600
2021-08-04,46.56999969482422,48.11000061035156,46.22999954223633,47.95000076293945,39.73165512084961,1493300
2021-08-05,48.27000045776367,49.13999938964844,48.2599983215332,48.849998474121094,40.47739791870117,1119100
2021-08-06,49.09000015258789,49.31999969482422,48.20000076293945,48.290000915527344,40.01337814331055,437900
2021-08-09,48.15999984741211,48.15999984741211,47.72999954223633,47.84000015258789,39.640506744384766,439700
2021-08-10,47.91999816894531,47.959999084472656,47.29999923706055,47.310001373291016,39.20133972167969,441200
2021-08-11,47.689998626708984,48.33000183105469,47.29999923706055,48.25,39.980228424072266,484500
2021-08-12,48.36000061035156,48.369998931884766,47.720001220703125,48.31999969482422,40.038230895996094,539000
2021-08-13,48.4900016784668,48.619998931884766,48.06999969482422,48.310001373291016,40.02995681762695,463500
2021-08-16,48.310001373291016,48.5099983215332,48.099998474121094,48.150001525878906,39.897369384765625,485900
2021-08-17,48.0099983215332,48.15800094604492,47.56999969482422,48.06999969482422,39.831085205078125,518900
2021-08-18,48.09000015258789,48.099998474121094,47.665000915527344,47.79999923706055,39.60736083984375,349300
2021-08-19,47.599998474121094,47.84000015258789,46.91999816894531,47.220001220703125,39.126773834228516,687900
2021-08-20,47.209999084472656,47.79999923706055,46.58000183105469,47.540000915527344,39.39192581176758,598000
2021-08-23,47.630001068115234,47.97999954223633,47.560001373291016,47.810001373291016,39.61564636230469,746700
2021-08-24,47.9900016784668,48.18000030517578,47.7599983215332,48.0,39.773075103759766,597000
2021-08-25,47.97999954223633,48.474998474121094,47.75,48.099998474121094,39.8559455871582,632600
2021-08-26,47.970001220703125,48.39500045776367,47.88999938964844,48.15999984741211,39.905662536621094,498000
2021-08-27,48.27000045776367,48.83000183105469,48.18000030517578,48.540000915527344,40.22052764892578,597300
2021-08-30,48.79999923706055,48.79999923706055,48.28499984741211,48.4900016784668,40.179100036621094,994700
2021-08-31,48.4900016784668,49.459999084472656,48.189998626708984,49.29999923706055,40.85026931762695,2006100
2021-09-01,49.54999923706055,50.099998474121094,49.47999954223633,50.040000915527344,41.46343994140625,1108800
2021-09-02,50.209999084472656,51.06999969482422,49.959999084472656,51.04999923706055,42.300323486328125,1399300
2021-09-03,51.17499923706055,51.459999084472656,50.720001220703125,51.33000183105469,42.53234100341797,1381300
2021-09-07,51.31999969482422,51.33000183105469,50.5,50.5,41.8445930480957,1611900
2021-09-08,50.2599983215332,50.97999954223633,50.0,50.91999816894531,42.19261169433594,2969100
2021-09-09,50.0,50.125,48.52000045776367,48.58000183105469,40.79039001464844,1735700
2021-09-10,49.29600143432617,49.29600143432617,47.459999084472656,48.0099983215332,40.31178665161133,2146600
2021-09-13,48.349998474121094,48.7400016784668,47.97999954223633,48.2599983215332,40.521697998046875,1012000
2021-09-14,48.290000915527344,48.47999954223633,48.06399917602539,48.16999816894531,40.44612503051758,874500
2021-09-15,48.119998931884766,48.54999923706055,47.93000030517578,48.20000076293945,40.4713249206543,703400
2021-09-16,48.15999984741211,48.61000061035156,48.04999923706055,48.2400016784668,40.504913330078125,659900
2021-09-17,48.27000045776367,48.4900016784668,47.2400016784668,47.380001068115234,39.78280258178711,2342400
2021-09-20,46.75,47.20000076293945,46.470001220703125,47.02000045776367,39.480533599853516,790500
2021-09-21,47.13999938964844,47.61000061035156,46.970001220703125,46.9900016784668,39.45534133911133,836700
2021-09-22,47.290000915527344,48.060001373291016,47.13999938964844,47.790000915527344,40.1270637512207,572300
2021-09-23,48.029998779296875,48.369998931884766,47.779998779296875,47.79999923706055,40.13545608520508,935700
2021-09-24,47.619998931884766,48.07500076293945,47.23500061035156,47.29999923706055,39.71562576293945,582600
2021-09-27,47.459999084472656,47.915000915527344,46.83000183105469,46.939998626708984,39.41334915161133,817100
2021-09-28,46.720001220703125,46.858001708984375,46.27000045776367,46.7400016784668,39.24542999267578,1092200
2021-09-29,46.93000030517578,47.5099983215332,46.88999938964844,47.209999084472656,39.64006042480469,758900
2021-09-30,47.45000076293945,47.45000076293945,46.150001525878906,46.31999969482422,38.89276885986328,946000
2021-10-01,46.470001220703125,47.63999938964844,46.34000015258789,47.31999969482422,39.732421875,535000
2021-10-04,47.369998931884766,47.81999969482422,47.279998779296875,47.40999984741211,39.8079948425293,784200
2021-10-05,47.40999984741211,48.099998474121094,47.09000015258789,47.75,40.093475341796875,1009200
2021-10-06,47.63999938964844,48.43000030517578,47.349998474121094,48.310001373291016,40.563682556152344,1187200
2021-10-07,48.459999084472656,48.6349983215332,47.959999084472656,48.150001525878906,40.42934036254883,814400
2021-10-08,48.13999938964844,48.13999938964844,47.40999984741211,47.4900016784668,39.87516403198242,595400
2021-10-11,47.619998931884766,47.7599983215332,47.310001373291016,47.63999938964844,40.00111389160156,635500
2021-10-12,47.70000076293945,48.47600173950195,47.6150016784668,48.119998931884766,40.40414810180664,754800
2021-10-13,48.220001220703125,48.650001525878906,47.974998474121094,48.529998779296875,40.74840545654297,569700
2021-10-14,48.9900016784668,49.150001525878906,48.689998626708984,48.90999984741211,41.067474365234375,532500
2021-10-15,49.10499954223633,50.03499984741211,48.970001220703125,49.33000183105469,41.42013168334961,823500
2021-10-18,49.0,49.28499984741211,48.619998931884766,48.779998779296875,40.958316802978516,877000
2021-10-19,48.959999084472656,49.439998626708984,48.880001068115234,48.900001525878906,41.059078216552734,512400
2021-10-20,49.02000045776367,49.5099983215332,48.900001525878906,49.29999923706055,41.394935607910156,404400
2021-10-21,49.290000915527344,49.38600158691406,48.90999984741211,49.31999969482422,41.4117317199707,502400
2021-10-22,49.47999954223633,49.72999954223633,49.08000183105469,49.22999954223633,41.33616256713867,471300
2021-10-25,49.459999084472656,49.54999923706055,49.11000061035156,49.220001220703125,41.3277702331543,555200
2021-10-26,49.38999938964844,49.72999954223633,49.27000045776367,49.52000045776367,41.57966613769531,534000
2021-10-27,49.66999816894531,49.68000030517578,49.07500076293945,49.119998931884766,41.24380111694336,674200
2021-10-28,49.13999938964844,50.18000030517578,48.939998626708984,50.029998779296875,42.00788497924805,693100
2021-10-29,49.20000076293945,49.54499816894531,48.15999984741211,48.4900016784668,40.714820861816406,1642600
2021-11-01,48.7599983215332,50.2400016784668,48.58000183105469,50.0099983215332,41.9910888671875,913900
2021-11-02,50.099998474121094,50.2400016784668,49.36000061035156,49.47999954223633,41.546077728271484,800400
2021-11-03,49.58000183105469,49.83000183105469,49.02000045776367,49.40999984741211,41.48731231689453,892000
2021-11-04,49.5,49.709999084472656,47.755001068115234,48.11000061035156,40.395755767822266,779300
2021-11-05,48.5099983215332,49.220001220703125,48.5099983215332,48.77000045776367,40.94992446899414,750800
2021-11-08,48.95000076293945,48.95000076293945,48.290000915527344,48.56999969482422,40.7819938659668,443300
2021-11-09,48.52000045776367,48.59000015258789,48.130001068115234,48.58000183105469,40.79039001464844,342400
2021-11-10,48.5099983215332,48.790000915527344,48.099998474121094,48.310001373291016,40.563682556152344,653300
2021-11-11,48.45000076293945,48.560001373291016,48.04999923706055,48.43000030517578,40.6644401550293,537900
2021-11-12,48.54999923706055,48.630001068115234,47.709999084472656,47.880001068115234,40.202632904052734,730000
2021-11-15,48.11000061035156,48.40999984741211,47.869998931884766,48.16999816894531,40.44612503051758,1253300
2021-11-16,48.220001220703125,48.375,47.47999954223633,47.66999816894531,40.02630615234375,1062700
2021-11-17,47.599998474121094,47.599998474121094,46.540000915527344,46.79999923706055,39.295799255371094,1273600
2021-11-18,47.57500076293945,47.57500076293945,46.54999923706055,47.16999816894531,39.60647201538086,828100
2021-11-19,47.119998931884766,47.25,45.665000915527344,46.40999984741211,38.96833801269531,961800
2021-11-22,47.2400016784668,47.2400016784668,46.220001220703125,46.599998474121094,39.127872467041016,819400
2021-11-23,46.59000015258789,46.970001220703125,46.27000045776367,46.650001525878906,39.169857025146484,675300
2021-11-24,46.61000061035156,46.93000030517578,46.439998626708984,46.75,39.25382614135742,447300
2021-11-26,45.790000915527344,45.900001525878906,45.150001525878906,45.54999923706055,38.24623489379883,608000
2021-11-29,46.06999969482422,46.26499938964844,45.45000076293945,45.779998779296875,38.43935775756836,654300
2021-11-30,45.5,45.91999816894531,45.04999923706055,45.119998931884766,37.88518524169922,1002200
2021-12-01,45.47999954223633,46.58000183105469,44.7400016784668,44.7400016784668,37.56612014770508,1278300
2021-12-02,44.880001068115234,46.65999984741211,44.880001068115234,46.349998474121094,38.917964935302734,761700
2021-12-03,46.380001068115234,46.470001220703125,45.52000045776367,45.709999084472656,38.38058090209961,902900
2021-12-06,46.22999954223633,47.0099983215332,46.04999923706055,46.45000076293945,39.001930236816406,685900
2021-12-07,47.150001525878906,47.5099983215332,45.810001373291016,46.849998474121094,39.33778762817383,4810900
2021-12-08,46.91999816894531,47.36000061035156,46.310001373291016,46.779998779296875,39.84889221191406,2233400
2021-12-09,46.4900016784668,46.83000183105469,46.33000183105469,46.5099983215332,39.618892669677734,1315400
2021-12-10,46.63999938964844,46.90999984741211,46.279998779296875,46.369998931884766,39.4996337890625,1086200
2021-12-13,46.25,46.7599983215332,46.244998931884766,46.38999938964844,39.51667785644531,1646700
2021-12-14,46.349998474121094,46.54999923706055,45.59000015258789,45.689998626708984,38.92038345336914,1864600
2021-12-15,45.349998474121094,45.81999969482422,45.064998626708984,45.5,38.75853729248047,1224900
2021-12-16,45.720001220703125,46.18000030517578,45.36000061035156,45.599998474121094,38.84372329711914,1388100
2021-12-17,45.54999923706055,46.5099983215332,45.36000061035156,46.130001068115234,39.29520034790039,2265100
2021-12-20,45.90999984741211,45.90999984741211,45.185001373291016,45.470001220703125,38.73298263549805,1148000
2021-12-21,45.650001525878906,46.540000915527344,45.650001525878906,46.20000076293945,39.354827880859375,1253100
2021-12-22,46.34000015258789,46.72999954223633,46.2599983215332,46.52000045776367,39.62740707397461,1261400
2021-12-23,46.630001068115234,46.650001525878906,46.22999954223633,46.5,39.81578826904297,1169700
2021-12-27,46.57500076293945,47.20000076293945,46.33000183105469,47.16999816894531,40.38947677612305,1105100
2021-12-28,47.16999816894531,47.41999816894531,46.90999984741211,47.15999984741211,40.38091278076172,738100
2021-12-29,47.25,47.790000915527344,46.88999938964844,47.65999984741211,40.80904006958008,841300
2021-12-30,47.65999984741211,48.630001068115234,47.5099983215332,48.5099983215332,41.53685760498047,677700
2021-12-31,48.5099983215332,49.209999084472656,48.279998779296875,48.65999984741211,41.6652946472168,953900
2022-01-03,48.65999984741211,48.81999969482422,48.09000015258789,48.5,41.52829360961914,1013500
2022-01-04,48.529998779296875,49.150001525878906,48.5099983215332,48.97999954223633,41.93929672241211,1338400
2022-01-05,49.130001068115234,49.310001373291016,47.439998626708984,47.5,40.67203903198242,907900
2022-01-06,47.59000015258789,48.03499984741211,46.97999954223633,46.9900016784668,40.235347747802734,913000
2022-01-07,46.869998931884766,47.0,46.31999969482422,46.619998931884766,39.91853332519531,1348600
2022-01-10,46.44499969482422,46.560001373291016,45.68000030517578,46.33000183105469,39.670230865478516,1210200
2022-01-11,46.34000015258789,46.47999954223633,45.70500183105469,46.2599983215332,39.610286712646484,1504400
2022-01-12,46.22999954223633,46.310001373291016,45.584999084472656,45.68000030517578,39.1136589050293,1315000
2022-01-13,45.38999938964844,45.7400016784668,44.7599983215332,44.849998474121094,38.40297317504883,2039300
2022-01-14,44.810001373291016,44.86600112915039,44.150001525878906,44.63999938964844,38.22315979003906,1596500
2022-01-18,44.5,44.56999969482422,43.959999084472656,44.279998779296875,37.91489791870117,1433300
2022-01-19,44.369998931884766,44.70000076293945,44.040000915527344,44.310001373291016,37.940589904785156,1404000
2022-01-20,44.459999084472656,44.790000915527344,43.439998626708984,43.4900016784668,37.238468170166016,1356600
2022-01-21,43.5,43.599998474121094,42.83000183105469,43.08000183105469,36.88740158081055,1125500
2022-01-24,42.810001373291016,43.400001525878906,41.810001373291016,43.150001525878906,36.94734573364258,1487000
2022-01-25,42.810001373291016,43.83000183105469,42.54999923706055,43.25,37.032962799072266,1524500
2022-01-26,43.68000030517578,44.47700119018555,42.880001068115234,43.290000915527344,37.06721115112305,1965800
2022-01-27,43.459999084472656,44.11000061035156,42.70000076293945,42.79999923706055,36.647647857666016,1424100
2022-01-28,42.95000076293945,44.06999969482422,42.66999816894531,44.060001373291016,37.726531982421875,1037800
2022-01-31,43.810001373291016,45.224998474121094,43.52000045776367,45.18000030517578,38.68553161621094,1340700
2022-02-01,45.25,45.57500076293945,44.66999816894531,45.0099983215332,38.53997039794922,1079100
2022-02-02,45.290000915527344,45.448001861572266,44.84000015258789,44.959999084472656,38.49715805053711,789600
2022-02-03,44.75,44.84000015258789,44.060001373291016,44.15999984741211,37.812156677246094,958000
2022-02-04,44.029998779296875,44.290000915527344,43.44900131225586,43.900001525878906,37.58953094482422,714500
2022-02-07,43.90999984741211,44.369998931884766,43.81999969482422,44.15999984741211,37.812156677246094,769600
2022-02-08,44.15999984741211,44.334999084472656,43.79999923706055,43.95000076293945,37.63234329223633,1019600
2022-02-09,44.47999954223633,45.11000061035156,44.393001556396484,45.060001373291016,38.582786560058594,988300
2022-02-10,44.599998474121094,45.16999816894531,44.279998779296875,44.5099983215332,38.111839294433594,919600
2022-02-11,44.54499816894531,44.790000915527344,43.689998626708984,43.93000030517578,37.61521911621094,903300
2022-02-14,43.849998474121094,44.43000030517578,42.97999954223633,43.36000061035156,37.12714767456055,1311600
2022-02-15,43.68000030517578,44.33000183105469,43.68000030517578,44.150001525878906,37.80359649658203,1017300
2022-02-16,44.400001525878906,45.1349983215332,44.32500076293945,44.869998931884766,38.42008972167969,1645900
2022-02-17,44.869998931884766,45.099998474121094,44.2400016784668,44.31999969482422,37.94915771484375,1859400
2022-02-18,44.38999938964844,44.90999984741211,44.09000015258789,44.5099983215332,38.111839294433594,1949000
2022-02-22,44.209999084472656,44.505001068115234,43.810001373291016,44.15999984741211,37.812156677246094,1275300
2022-02-23,44.31999969482422,44.869998931884766,43.95000076293945,43.9900016784668,37.66659164428711,1053200
2022-02-24,43.0,45.060001373291016,43.0,44.83000183105469,38.385841369628906,1617400
2022-02-25,44.36000061035156,45.400001525878906,43.689998626708984,44.959999084472656,38.49715805053711,1565900
2022-02-28,44.38999938964844,45.880001068115234,44.38999938964844,45.40999984741211,38.882469177246094,1843600
2022-03-01,45.5,45.880001068115234,44.560001373291016,44.900001525878906,38.44578170776367,1451900
2022-03-02,45.130001068115234,46.310001373291016,45.08000183105469,46.209999084472656,39.56747055053711,1206200
2022-03-03,46.529998779296875,46.709999084472656,45.560001373291016,46.16999816894531,39.53322982788086,1279700
2022-03-04,45.849998474121094,46.40999984741211,45.40999984741211,46.38999938964844,39.72160339355469,1486700
2022-03-07,46.22999954223633,46.369998931884766,44.2400016784668,44.290000915527344,37.92346954345703,1407000
2022-03-08,44.22999954223633,45.529998779296875,43.939998626708984,44.54999923706055,38.146095275878906,892900
2022-03-09,45.36000061035156,45.849998474121094,45.33000183105469,45.470001220703125,38.93384552001953,973000
2022-03-10,44.290000915527344,45.150001525878906,44.290000915527344,45.060001373291016,39.17728805541992,900100
2022-03-11,45.099998474121094,45.41999816894531,44.470001220703125,44.4900016784668,38.68170928955078,637200
2022-03-14,44.7400016784668,45.0099983215332,43.849998474121094,44.08000183105469,38.325233459472656,986500
2022-03-15,44.689998626708984,44.810001373291016,44.13999938964844,44.529998779296875,38.71648406982422,1006500
2022-03-16,44.66999816894531,45.2599983215332,43.880001068115234,44.68000030517578,38.846900939941406,1525200
2022-03-17,44.709999084472656,45.400001525878906,44.5,45.2400016784668,39.33378982543945,1303100
2022-03-18,45.150001525878906,45.45000076293945,44.7400016784668,45.02000045776367,39.14250946044922,2787800
2022-03-21,45.099998474121094,45.18000030517578,43.70000076293945,44.060001373291016,38.30784606933594,1666900
2022-03-22,44.369998931884766,45.16999816894531,44.15999984741211,45.029998779296875,39.15121078491211,1474600
2022-03-23,44.91999816894531,44.970001220703125,43.64500045776367,44.310001373291016,38.525211334228516,1768100
2022-03-24,44.459999084472656,44.70000076293945,44.20000076293945,44.459999084472656,38.65562438964844,978100
2022-03-25,44.63999938964844,45.119998931884766,44.52000045776367,45.06999969482422,39.18598556518555,853300
2022-03-28,45.29999923706055,45.29999923706055,44.70000076293945,45.25,39.34248352050781,994900
2022-03-29,45.529998779296875,47.04999923706055,45.529998779296875,47.0,40.86402130126953,1131100
2022-03-30,46.7400016784668,47.529998779296875,46.63999938964844,47.33000183105469,41.15093994140625,1250300
2022-03-31,47.34000015258789,47.56999969482422,46.88999938964844,46.93000030517578,40.80315017700195,1113400
2022-04-01,47.150001525878906,47.2400016784668,46.779998779296875,47.119998931884766,40.968353271484375,755800
2022-04-04,47.119998931884766,47.209999084472656,46.459999084472656,47.0,40.86402130126953,991600
2022-04-05,46.849998474121094,47.189998626708984,46.40999984741211,46.5,40.429298400878906,747200
2022-04-06,46.31999969482422,46.755001068115234,45.959999084472656,46.470001220703125,40.40321350097656,1074300
2022-04-07,46.41999816894531,46.43000030517578,45.67499923706055,46.099998474121094,40.08151626586914,919800
2022-04-08,46.040000915527344,46.5099983215332,45.65999984741211,46.31999969482422,40.27279281616211,903900
2022-04-11,46.16999816894531,46.459999084472656,45.91999816894531,46.27000045776367,40.22932434082031,881000
2022-04-12,46.400001525878906,46.68000030517578,46.099998474121094,46.209999084472656,40.177154541015625,739800
2022-04-13,46.2400016784668,46.79999923706055,46.220001220703125,46.56999969482422,40.49016571044922,1062800
2022-04-14,46.66999816894531,46.959999084472656,46.58100128173828,46.720001220703125,40.62057876586914,1071700
2022-04-18,46.66999816894531,46.880001068115234,46.0099983215332,46.290000915527344,40.24671173095703,3148100
2022-04-19,46.5,47.040000915527344,46.439998626708984,46.81999969482422,40.70751953125,2291700
2022-04-20,47.040000915527344,47.97999954223633,46.790000915527344,47.880001068115234,41.6291389465332,2097100
2022-04-21,48.209999084472656,48.38999938964844,47.38999938964844,47.4900016784668,41.29005432128906,1776300
2022-04-22,47.40999984741211,47.52000045776367,46.58000183105469,46.63999938964844,40.551021575927734,1468300
2022-04-25,46.369998931884766,46.790000915527344,45.70000076293945,46.5,40.429298400878906,1939500
2022-04-26,46.619998931884766,46.650001525878906,45.45000076293945,45.540000915527344,39.594627380371094,1953400
2022-04-27,45.47999954223633,45.849998474121094,45.0,45.0099983215332,39.13382339477539,3133300
2022-04-28,45.0099983215332,46.27000045776367,44.97999954223633,46.209999084472656,40.177154541015625,1756000
2022-04-29,45.47999954223633,46.224998474121094,44.31999969482422,44.380001068115234,38.58606719970703,2944000
2022-05-02,44.66999816894531,44.81999969482422,42.959999084472656,43.56999969482422,37.88182067871094,3720100
2022-05-03,43.63999938964844,44.81999969482422,43.58000183105469,44.779998779296875,38.93384552001953,2371500
2022-05-04,44.70000076293945,45.779998779296875,44.0,45.72999954223633,39.759830474853516,1584700
2022-05-05,45.54999923706055,45.80500030517578,44.900001525878906,45.31999969482422,39.403343200683594,2816300
2022-05-06,44.970001220703125,45.08000183105469,44.0099983215332,44.400001525878906,38.603458404541016,1674800
2022-05-09,44.099998474121094,44.099998474121094,42.31999969482422,42.529998779296875,36.97759246826172,2352900
2022-05-10,43.400001525878906,43.400001525878906,41.970001220703125,42.52000045776367,36.968902587890625,2736700
2022-05-11,42.52000045776367,43.33000183105469,42.400001525878906,42.529998779296875,36.97759246826172,1070800
2022-05-12,42.52000045776367,43.2599983215332,42.31999969482422,43.22999954223633,37.58620071411133,1533500
2022-05-13,43.45000076293945,44.869998931884766,43.27000045776367,44.81999969482422,38.968631744384766,1246000
2022-05-16,44.779998779296875,45.619998931884766,44.59000015258789,45.15999984741211,39.26423645019531,844700
2022-05-17,45.310001373291016,45.56999969482422,44.959999084472656,45.34000015258789,39.42074203491211,1218900
2022-05-18,45.27000045776367,45.38999938964844,44.349998474121094,44.4900016784668,38.68170928955078,862000
2022-05-19,44.040000915527344,44.72999954223633,44.03200149536133,44.16999816894531,38.403480529785156,925200
2022-05-20,44.7400016784668,44.7400016784668,43.6510009765625,44.459999084472656,38.65562438964844,1042800
2022-05-23,44.59000015258789,44.959999084472656,44.19499969482422,44.650001525878906,38.82082748413086,953400
2022-05-24,44.36000061035156,44.9900016784668,43.529998779296875,44.849998474121094,38.99470138549805,1132900
2022-05-25,44.61000061035156,45.720001220703125,44.34000015258789,45.599998474121094,39.64680099487305,927800
2022-05-26,45.939998626708984,46.8650016784668,45.75,46.529998779296875,40.45538330078125,1062400
2022-05-27,46.7599983215332,47.689998626708984,46.720001220703125,47.63999938964844,41.42047119140625,1019800
2022-05-31,47.15999984741211,47.599998474121094,46.709999084472656,46.81999969482422,40.70751953125,1900200
2022-06-01,46.95000076293945,47.16999816894531,46.130001068115234,46.88999938964844,40.76837921142578,835300
2022-06-02,46.880001068115234,47.66899871826172,46.60499954223633,47.619998931884766,41.403079986572266,1134200
2022-06-03,47.47999954223633,47.630001068115234,47.0099983215332,47.11000061035156,40.959659576416016,918500
2022-06-06,47.560001373291016,48.40999984741211,47.5,48.09000015258789,41.81172180175781,1482000
2022-06-07,48.0,48.459999084472656,47.529998779296875,48.439998626708984,42.11602020263672,1503700
2022-06-08,48.20000076293945,48.20500183105469,47.630001068115234,47.77000045776367,41.53349304199219,919300
2022-06-09,47.09000015258789,47.369998931884766,46.4900016784668,46.59000015258789,41.114322662353516,1072600
2022-06-10,46.09000015258789,46.369998931884766,45.68000030517578,46.02000045776367,40.61130905151367,1134100
2022-06-13,45.02000045776367,45.165000915527344,43.25,43.43000030517578,38.32571792602539,1586200
2022-06-14,43.56999969482422,43.7599983215332,42.709999084472656,43.27000045776367,38.184513092041016,1136200
2022-06-15,43.619998931884766,45.4900016784668,43.349998474121094,44.83000183105469,39.561180114746094,1576500
2022-06-16,44.040000915527344,44.150001525878906,43.290000915527344,43.599998474121094,38.475738525390625,1454300
2022-06-17,43.959999084472656,44.404998779296875,43.44499969482422,44.130001068115234,38.943443298339844,1529400
2022-06-21,44.47999954223633,45.650001525878906,44.400001525878906,45.290000915527344,39.96710968017578,1141200
2022-06-22,44.75,45.68000030517578,44.75,45.20000076293945,39.8876838684082,884700
2022-06-23,45.20000076293945,45.689998626708984,44.98500061035156,45.59000015258789,40.231849670410156,1802700
2022-06-24,45.90999984741211,47.04999923706055,45.849998474121094,46.9900016784668,41.467308044433594,1773500
2022-06-27,46.70000076293945,47.16999816894531,46.369998931884766,46.720001220703125,41.229042053222656,865300
2022-06-28,47.189998626708984,47.75,46.5099983215332,46.68000030517578,41.19374084472656,946500
2022-06-29,45.7599983215332,46.4900016784668,45.68000030517578,46.119998931884766,40.69955825805664,5798900
2022-06-30,45.72999954223633,46.540000915527344,45.220001220703125,45.86000061035156,40.470115661621094,1921700
2022-07-01,45.900001525878906,46.90999984741211,45.779998779296875,46.81999969482422,41.31728744506836,1260600
2022-07-05,46.54999923706055,46.56999969482422,45.720001220703125,46.470001220703125,41.008426666259766,1299700
2022-07-06,46.790000915527344,47.08000183105469,46.29999923706055,46.630001068115234,41.14962387084961,1005700
2022-07-07,46.97999954223633,47.459999084472656,46.88999938964844,47.31999969482422,41.75851821899414,1705100
2022-07-08,47.43000030517578,47.75,47.060001373291016,47.20000076293945,41.652626037597656,979200
2022-07-11,47.470001220703125,47.810001373291016,46.90999984741211,47.75,42.13798904418945,1415900
2022-07-12,47.75,48.029998779296875,47.470001220703125,47.86000061035156,42.23505783081055,1454200
2022-07-13,47.310001373291016,48.150001525878906,47.220001220703125,47.88999938964844,42.261531829833984,1138800
2022-07-14,47.21500015258789,48.220001220703125,46.970001220703125,48.060001373291016,42.41155242919922,1741600
2022-07-15,48.779998779296875,49.904998779296875,48.6150016784668,49.83000183105469,43.973533630371094,1820100
2022-07-18,50.0,50.0,48.9900016784668,49.439998626708984,43.62936019897461,2535400
2022-07-19,49.77000045776367,50.81999969482422,49.72999954223633,50.790000915527344,44.820701599121094,1846300
2022-07-20,50.7400016784668,51.119998931884766,50.36600112915039,50.41999816894531,44.49418258666992,1398400
2022-07-21,50.130001068115234,50.56999969482422,49.900001525878906,50.43000030517578,44.50300979614258,1299900
2022-07-22,50.619998931884766,51.130001068115234,50.540000915527344,50.79999923706055,44.829524993896484,1264800
2022-07-25,50.79999923706055,51.220001220703125,50.79999923706055,51.189998626708984,45.17369079589844,1528000
2022-07-26,51.119998931884766,51.529998779296875,51.01499938964844,51.16999816894531,45.156036376953125,1280400
2022-07-27,51.15999984741211,51.959999084472656,51.02000045776367,51.810001373291016,45.72081756591797,1056500
2022-07-28,51.810001373291016,52.66999816894531,51.560001373291016,52.650001525878906,46.46209716796875,1479600
2022-07-29,51.790000915527344,52.540000915527344,51.029998779296875,51.9900016784668,45.879669189453125,1720800
2022-08-01,52.0,52.0,50.88999938964844,51.58000183105469,45.51785659790039,1433800
2022-08-02,51.810001373291016,52.130001068115234,51.57500076293945,51.59000015258789,45.52667999267578,959200
2022-08-03,51.709999084472656,51.97999954223633,50.849998474121094,50.93000030517578,44.944252014160156,1683100
2022-08-04,51.060001373291016,51.25,50.349998474121094,50.47999954223633,44.54713439941406,1610600
2022-08-05,50.2400016784668,50.72999954223633,50.0099983215332,50.68000030517578,44.723628997802734,1570500
2022-08-08,50.7400016784668,51.47999954223633,50.7400016784668,51.20000076293945,45.18251037597656,1048200
2022-08-09,51.150001525878906,51.209999084472656,50.61000061035156,50.790000915527344,44.820701599121094,994700
2022-08-10,51.41999816894531,51.7599983215332,51.15999984741211,51.720001220703125,45.64139938354492,1536000
2022-08-11,51.54999923706055,51.880001068115234,51.220001220703125,51.4900016784668,45.43843078613281,2000200
2022-08-12,52.099998474121094,52.224998474121094,51.83000183105469,52.04999923706055,45.932613372802734,1988700
2022-08-15,52.04999923706055,52.52000045776367,51.95000076293945,52.470001220703125,46.303245544433594,1563600
2022-08-16,52.290000915527344,52.75,52.22999954223633,52.599998474121094,46.417972564697266,1433800
2022-08-17,52.20000076293945,52.41999816894531,51.93000030517578,52.040000915527344,45.923789978027344,930700
2022-08-18,52.209999084472656,52.869998931884766,52.16999816894531,52.68000030517578,46.48856735229492,2187700
2022-08-19,52.40999984741211,52.57500076293945,51.97999954223633,52.2599983215332,46.11792755126953,1336500
2022-08-22,51.83000183105469,52.02000045776367,50.959999084472656,51.029998779296875,45.03248977661133,1262700
2022-08-23,51.060001373291016,51.2599983215332,50.689998626708984,51.029998779296875,45.03248977661133,1782200
2022-08-24,50.9900016784668,51.35499954223633,50.040000915527344,51.0099983215332,45.01483917236328,1942300
2022-08-25,51.31999969482422,51.54999923706055,50.97999954223633,51.54999923706055,45.49137878417969,1641300
2022-08-26,51.65999984741211,51.68000030517578,50.29999923706055,50.31999969482422,44.40593719482422,1843600
2022-08-29,49.81999969482422,50.51499938964844,49.790000915527344,50.18000030517578,44.28239440917969,1382700
2022-08-30,50.18000030517578,50.47999954223633,48.724998474121094,48.83000183105469,43.091060638427734,2281800
2022-08-31,49.27000045776367,49.59400177001953,48.25,48.27000045776367,42.59687423706055,15155400
2022-09-01,48.04999923706055,48.27000045776367,47.52000045776367,48.2400016784668,42.570404052734375,2835600
2022-09-02,48.29999923706055,48.81999969482422,47.900001525878906,48.130001068115234,42.473331451416016,1404400
2022-09-06,48.2400016784668,49.0099983215332,48.2400016784668,48.79999923706055,43.06458282470703,1588400
2022-09-07,48.900001525878906,49.689998626708984,48.86000061035156,49.58000183105469,43.75291442871094,1231400
2022-09-08,49.400001525878906,49.79999923706055,48.93000030517578,49.40999984741211,43.60288619995117,945400
2022-09-09,49.63999938964844,50.13999938964844,49.4900016784668,49.97999954223633,44.10589599609375,1041600
2022-09-12,50.040000915527344,50.349998474121094,49.97999954223633,50.209999084472656,44.308868408203125,1013100
2022-09-13,49.45000076293945,49.939998626708984,48.595001220703125,48.84000015258789,43.09988021850586,1526400
2022-09-14,48.83000183105469,48.959999084472656,48.29999923706055,48.630001068115234,42.9145622253418,3077000
2022-09-15,47.97999954223633,48.27000045776367,47.5099983215332,47.70000076293945,42.71308517456055,1620900
2022-09-16,47.58000183105469,49.0099983215332,47.41999816894531,48.689998626708984,43.59958267211914,4746300
2022-09-19,48.689998626708984,49.4900016784668,48.40999984741211,49.11000061035156,43.97567367553711,1969600
2022-09-20,48.529998779296875,48.73500061035156,47.630001068115234,47.81999969482422,42.82053756713867,1594700
2022-09-21,47.95000076293945,48.209999084472656,46.80500030517578,46.83000183105469,41.934043884277344,1560300
2022-09-22,46.75,46.974998474121094,46.27000045776367,46.560001373291016,41.6922721862793,1648800
2022-09-23,46.18000030517578,46.21500015258789,45.11000061035156,45.689998626708984,40.91322708129883,1447000
2022-09-26,45.400001525878906,46.040000915527344,44.650001525878906,45.040000915527344,40.33118438720703,1561800
2022-09-27,45.22999954223633,45.709999084472656,44.66999816894531,44.939998626708984,40.241634368896484,1130400
2022-09-28,45.43000030517578,45.689998626708984,44.95000076293945,45.59000015258789,40.82367706298828,1484800
2022-09-29,45.119998931884766,45.2599983215332,43.5099983215332,43.56999969482422,39.01486587524414,1533400
2022-09-30,43.900001525878906,44.400001525878906,43.459999084472656,44.2400016784668,39.61482238769531,2424600
2022-10-03,44.5,45.52000045776367,43.9900016784668,45.47999954223633,40.725181579589844,1924600
2022-10-04,45.90999984741211,47.18000030517578,45.779998779296875,47.15999984741211,42.22954177856445,1770700
2022-10-05,46.439998626708984,47.654998779296875,46.060001373291016,47.34000015258789,42.39072036743164,2307200
2022-10-06,47.20000076293945,47.5,46.19499969482422,46.459999084472656,41.60272216796875,1774300
2022-10-07,46.099998474121094,46.720001220703125,46.0,46.349998474121094,41.50422668457031,1597300
2022-10-10,46.290000915527344,46.619998931884766,45.3650016784668,46.0099983215332,41.19977569580078,1292200
2022-10-11,46.119998931884766,46.94499969482422,45.459999084472656,46.70000076293945,41.81763458251953,2019000
2022-10-12,46.5099983215332,47.097999572753906,46.11000061035156,46.61000061035156,41.73704528808594,1955900
2022-10-13,45.77000045776367,47.505001068115234,45.08000183105469,47.2400016784668,42.30117416381836,2230100
2022-10-14,47.599998474121094,47.755001068115234,45.619998931884766,45.709999084472656,40.93113327026367,1314300
2022-10-17,46.400001525878906,47.13999938964844,46.279998779296875,46.619998931884766,41.74599838256836,1270200
2022-10-18,47.060001373291016,47.65999984741211,46.83000183105469,47.349998474121094,42.39967727661133,1474200
2022-10-19,47.029998779296875,47.029998779296875,45.33000183105469,45.540000915527344,40.77891159057617,1668400
2022-10-20,45.7599983215332,46.5,45.494998931884766,45.77000045776367,40.984859466552734,975600
2022-10-21,46.099998474121094,46.43000030517578,45.54999923706055,46.40999984741211,41.55794906616211,1542200
2022-10-24,47.0,47.0,45.75,45.95000076293945,41.14604568481445,1636100
2022-10-25,46.27000045776367,47.69499969482422,46.19499969482422,47.650001525878906,42.668312072753906,2246500
2022-10-26,47.59000015258789,48.0099983215332,47.38999938964844,47.619998931884766,42.641448974609375,1013000
2022-10-27,48.119998931884766,48.28499984741211,47.72999954223633,47.869998931884766,42.86531066894531,929200
2022-10-28,48.4900016784668,50.224998474121094,48.01499938964844,49.95000076293945,44.72785186767578,1843600
2022-10-31,49.470001220703125,50.279998779296875,49.27000045776367,50.119998931884766,44.88008117675781,1582100
2022-11-01,50.5,51.2400016784668,50.290000915527344,51.11000061035156,45.766578674316406,1090200
2022-11-02,50.79999923706055,51.13999938964844,49.849998474121094,50.130001068115234,44.88903045654297,1361900
2022-11-03,49.599998474121094,50.119998931884766,49.09000015258789,49.81999969482422,44.61144256591797,660400
2022-11-04,49.68000030517578,50.40999984741211,49.25,49.9900016784668,44.763671875,1563300
2022-11-07,50.08000183105469,50.5099983215332,49.810001373291016,50.45000076293945,45.17558288574219,1099400
2022-11-08,50.310001373291016,50.66999816894531,49.459999084472656,49.970001220703125,44.74576187133789,1001000
2022-11-09,49.84000015258789,50.40999984741211,49.58000183105469,50.04999923706055,44.81740188598633,1356000
2022-11-10,51.4900016784668,51.790000915527344,50.75,51.36000061035156,45.990447998046875,1533600
2022-11-11,51.86000061035156,51.9900016784668,50.27000045776367,50.5,45.22035598754883,1248700
2022-11-14,50.25,50.47999954223633,49.650001525878906,49.70000076293945,44.503990173339844,2338400
2022-11-15,50.08000183105469,50.36000061035156,48.90999984741211,49.31999969482422,44.163719177246094,2202200
2022-11-16,49.099998474121094,49.54999923706055,48.81999969482422,49.47999954223633,44.3069953918457,4122200
2022-11-17,49.13999938964844,49.599998474121094,48.900001525878906,49.439998626708984,44.27117156982422,1431700
2022-11-18,49.93000030517578,50.290000915527344,49.685001373291016,50.13999938964844,44.897987365722656,1554400
2022-11-21,50.06999969482422,50.650001525878906,50.06999969482422,50.5,45.22035598754883,1153900
2022-11-22,50.849998474121094,51.380001068115234,50.709999084472656,51.15999984741211,45.811344146728516,894900
2022-11-23,51.04999923706055,51.58000183105469,50.4900016784668,51.20000076293945,45.84716796875,629000
2022-11-25,51.38999938964844,51.439998626708984,51.18000030517578,51.27000045776367,45.90985107421875,314600
2022-11-28,51.0,51.400001525878906,50.8849983215332,50.970001220703125,45.64122009277344,1474700
2022-11-29,50.970001220703125,51.6150016784668,50.7599983215332,51.56999969482422,46.17848587036133,746600
2022-11-30,51.439998626708984,52.63999938964844,51.279998779296875,52.61000061035156,47.1097526550293,1974700
2022-12-01,52.90999984741211,53.11000061035156,52.209999084472656,52.72999954223633,47.21720504760742,1208000
2022-12-02,52.20000076293945,53.25,52.029998779296875,53.099998474121094,47.54853057861328,1409800
2022-12-05,52.654998779296875,52.9900016784668,52.19499969482422,52.36000061035156,46.885894775390625,996900
2022-12-06,52.36000061035156,52.709999084472656,52.25,52.400001525878906,46.92171096801758,981800
2022-12-07,52.2599983215332,52.689998626708984,51.869998931884766,51.95000076293945,46.51875686645508,1436000
2022-12-08,51.95000076293945,52.93000030517578,51.709999084472656,51.939998626708984,47.149658203125,1678300
2022-12-09,51.88999938964844,52.540000915527344,51.709999084472656,52.099998474121094,47.29490661621094,944900
2022-12-12,52.099998474121094,52.099998474121094,51.595001220703125,51.7599983215332,46.98625564575195,1768700
2022-12-13,52.88999938964844,53.02000045776367,52.19499969482422,52.68000030517578,47.8214111328125,1888100
2022-12-14,52.75,53.43000030517578,52.209999084472656,52.56999969482422,47.721553802490234,1584900
2022-12-15,52.040000915527344,53.08000183105469,52.02000045776367,53.02000045776367,48.13005447387695,1925700
2022-12-16,52.630001068115234,52.630001068115234,51.595001220703125,52.31999969482422,47.49461364746094,1985900
2022-12-19,52.150001525878906,52.22999954223633,51.47999954223633,51.720001220703125,46.949951171875,1122600
2022-12-20,51.439998626708984,52.2599983215332,51.34000015258789,52.06999969482422,47.26766586303711,940600
2022-12-21,52.47999954223633,53.01499938964844,52.11000061035156,52.209999084472656,47.39476013183594,1161700
2022-12-22,51.75,51.970001220703125,51.130001068115234,51.88999938964844,47.104270935058594,841500
2022-12-23,51.779998779296875,52.47999954223633,51.65999984741211,52.459999084472656,47.621700286865234,540500
2022-12-27,52.560001373291016,52.90999984741211,52.13999938964844,52.2400016784668,47.4219970703125,574500
2022-12-28,52.40999984741211,52.5,51.59000015258789,51.72999954223633,46.959022521972656,594900
2022-12-29,51.83000183105469,52.189998626708984,51.64500045776367,52.029998779296875,47.23135757446289,828100
2022-12-30,51.880001068115234,52.20000076293945,51.650001525878906,52.09000015258789,47.28582763671875,681600
2023-01-03,52.38999938964844,52.45000076293945,51.029998779296875,51.189998626708984,46.468833923339844,973200
2023-01-04,51.34000015258789,51.470001220703125,50.689998626708984,50.939998626708984,46.241886138916016,2125800
2023-01-05,50.81999969482422,50.85499954223633,49.619998931884766,49.81999969482422,45.225181579589844,1161900
2023-01-06,49.9900016784668,50.625,49.834999084472656,50.560001373291016,45.896934509277344,832200
2023-01-09,50.08000183105469,51.44499969482422,50.08000183105469,50.84000015258789,46.1511116027832,1047700
2023-01-10,50.86000061035156,51.15999984741211,50.400001525878906,51.13999938964844,46.42344284057617,885400
2023-01-11,52.27000045776367,53.01499938964844,51.900001525878906,52.97999954223633,48.09374237060547,977600
2023-01-12,53.09000015258789,53.90999984741211,52.72999954223633,53.83000183105469,48.8653450012207,1095500
2023-01-13,53.04999923706055,53.38999938964844,52.560001373291016,53.08000183105469,48.18451690673828,1128300
2023-01-17,53.41999816894531,53.784000396728516,53.08000183105469,53.16999816894531,48.26621627807617,890800
2023-01-18,53.11000061035156,53.34000015258789,51.7400016784668,51.810001373291016,47.03165054321289,1379100
2023-01-19,51.93000030517578,52.20000076293945,51.599998474121094,51.869998931884766,47.08611297607422,1540700
2023-01-20,51.790000915527344,52.20000076293945,51.56999969482422,52.20000076293945,47.385677337646484,1042600
2023-01-23,52.099998474121094,52.45000076293945,51.63999938964844,51.779998779296875,47.004417419433594,1131100
2023-01-24,51.779998779296875,52.20000076293945,51.279998779296875,52.15999984741211,47.349369049072266,739200
2023-01-25,52.29999923706055,52.439998626708984,52.0099983215332,52.43000030517578,47.59446716308594,727700
2023-01-26,52.529998779296875,52.939998626708984,52.45000076293945,52.88999938964844,48.01203918457031,757200
2023-01-27,53.0,53.08000183105469,52.56999969482422,52.95000076293945,48.06650924682617,985500
2023-01-30,52.90999984741211,53.13999938964844,52.599998474121094,52.619998931884766,47.76694107055664,759900
2023-01-31,53.0,53.630001068115234,52.61000061035156,53.560001373291016,48.62024688720703,1242900
2023-02-01,53.290000915527344,54.22999954223633,53.06999969482422,53.70000076293945,48.74734115600586,1183400
2023-02-02,53.79999923706055,54.459999084472656,53.43000030517578,53.77000045776367,48.81087875366211,1025300
2023-02-03,53.52000045776367,53.81999969482422,53.060001373291016,53.81999969482422,48.85626983642578,906600
2023-02-06,53.459999084472656,53.97999954223633,53.06999969482422,53.900001525878906,48.928890228271484,787000
2023-02-07,53.59000015258789,53.90999984741211,53.20000076293945,53.66999816894531,48.72010040283203,798400
2023-02-08,53.40999984741211,53.90999984741211,53.279998779296875,53.310001373291016,48.393306732177734,444300
2023-02-09,53.75,53.93000030517578,53.18000030517578,53.2599983215332,48.34791946411133,717100
2023-02-10,53.34000015258789,53.88999938964844,53.130001068115234,53.68000030517578,48.72917938232422,1360300
2023-02-13,53.9900016784668,54.0,53.63999938964844,53.7400016784668,48.78364562988281,877700
2023-02-14,53.75,53.880001068115234,52.994998931884766,53.189998626708984,48.28437423706055,976100
2023-02-15,52.75,53.560001373291016,52.54100036621094,53.25,48.338836669921875,757700
2023-02-16,52.54999923706055,53.185001373291016,52.540000915527344,52.849998474121094,47.97573471069336,891500
2023-02-17,52.900001525878906,52.959999084472656,52.349998474121094,52.68000030517578,47.8214111328125,1579100
2023-02-21,52.599998474121094,52.810001373291016,52.1349983215332,52.52000045776367,47.676170349121094,876000
2023-02-22,52.66999816894531,53.14500045776367,52.560001373291016,52.810001373291016,47.93941879272461,1829300
2023-02-23,53.060001373291016,53.52000045776367,52.439998626708984,52.5,47.65801239013672,1596900
2023-02-24,53.38999938964844,53.900001525878906,52.2400016784668,52.77000045776367,47.90311050415039,1526600
2023-02-27,53.33000183105469,54.29999923706055,53.220001220703125,53.7599983215332,48.80180740356445,1269900
2023-02-28,53.709999084472656,54.30500030517578,53.540000915527344,53.880001068115234,48.910736083984375,2004000
2023-03-01,53.63999938964844,54.040000915527344,53.2599983215332,53.90999984741211,48.93796920776367,907200
2023-03-02,54.0099983215332,54.709999084472656,53.709999084472656,54.63999938964844,49.60063934326172,1015300
2023-03-03,54.63999938964844,54.9900016784668,54.54999923706055,54.91999816894531,49.85481643676758,1008400
2023-03-06,55.0,55.130001068115234,54.5099983215332,54.560001373291016,49.52802276611328,736400
2023-03-07,54.630001068115234,54.68000030517578,53.90999984741211,54.060001373291016,49.07413864135742,758300
2023-03-08,53.90999984741211,54.38999938964844,53.900001525878906,54.34000015258789,49.328311920166016,1308000
2023-03-09,52.86000061035156,53.34000015258789,51.5099983215332,51.689998626708984,47.775535583496094,1738200
2023-03-10,51.869998931884766,51.904998779296875,49.939998626708984,50.5,46.675655364990234,1742100
2023-03-13,50.0,50.70500183105469,49.84000015258789,50.43000030517578,46.610958099365234,1807900
2023-03-14,50.869998931884766,51.29999923706055,50.43000030517578,50.779998779296875,46.934452056884766,1777200
2023-03-15,50.5099983215332,50.599998474121094,49.4900016784668,50.2400016784668,46.43534469604492,1403900
2023-03-16,49.88999938964844,50.650001525878906,49.720001220703125,50.220001220703125,46.4168586730957,1502900
2023-03-17,49.959999084472656,50.10499954223633,49.51499938964844,49.79999923706055,46.02866744995117,1772900
2023-03-20,49.9900016784668,50.560001373291016,49.880001068115234,50.36000061035156,46.546260833740234,1873500
2023-03-21,50.720001220703125,51.220001220703125,50.529998779296875,50.560001373291016,46.73111343383789,1218500
2023-03-22,50.08000183105469,50.16999816894531,48.70000076293945,48.779998779296875,45.08590316772461,937000
2023-03-23,49.060001373291016,49.63999938964844,48.29999923706055,48.529998779296875,44.85483932495117,766400
2023-03-24,48.529998779296875,49.650001525878906,47.83000183105469,49.52000045776367,45.769874572753906,1047000
2023-03-27,49.79999923706055,50.029998779296875,49.47999954223633,49.58000183105469,45.82533264160156,797800
2023-03-28,49.47999954223633,50.16999816894531,49.439998626708984,50.02000045776367,46.23200225830078,966600
2023-03-29,50.31999969482422,50.625,50.279998779296875,50.54999923706055,46.721866607666016,669100
2023-03-30,50.79999923706055,50.994998931884766,50.61000061035156,50.90999984741211,47.054603576660156,564000
2023-03-31,51.15999984741211,52.11000061035156,51.09000015258789,52.060001373291016,48.117523193359375,1184200
2023-04-03,51.9900016784668,52.279998779296875,51.25,51.52000045776367,47.618408203125,805900
2023-04-04,51.599998474121094,51.599998474121094,50.959999084472656,51.34000015258789,47.45204162597656,783000
2023-04-05,51.349998474121094,51.54999923706055,51.0,51.08000183105469,47.211734771728516,560700
2023-04-06,51.209999084472656,51.369998931884766,50.970001220703125,51.310001373291016,47.42431640625,646400
2023-04-10,51.41999816894531,51.560001373291016,51.06999969482422,51.540000915527344,47.63690185546875,740300
2023-04-11,51.630001068115234,51.650001525878906,51.0099983215332,51.2400016784668,47.359615325927734,1132700
2023-04-12,51.529998779296875,51.78499984741211,51.06999969482422,51.099998474121094,47.23021697998047,730700
2023-04-13,51.0099983215332,51.595001220703125,50.845001220703125,51.45000076293945,47.553714752197266,617000
2023-04-14,51.689998626708984,51.810001373291016,50.58000183105469,50.849998474121094,46.9991455078125,611300
2023-04-17,50.86000061035156,51.65999984741211,50.77000045776367,51.65999984741211,47.74781036376953,641500
2023-04-18,51.56999969482422,51.95000076293945,51.470001220703125,51.619998931884766,47.710838317871094,860300
2023-04-19,51.380001068115234,51.720001220703125,51.224998474121094,51.59000015258789,47.683109283447266,484900
2023-04-20,51.4900016784668,52.209999084472656,51.34000015258789,52.189998626708984,48.237674713134766,1202600
2023-04-21,52.279998779296875,52.45000076293945,51.630001068115234,51.849998474121094,47.92341613769531,738600
2023-04-24,51.849998474121094,51.91999816894531,51.20000076293945,51.56999969482422,47.66462326049805,598200
2023-04-25,51.25,51.41999816894531,51.02000045776367,51.18000030517578,47.304161071777344,511600
2023-04-26,51.27000045776367,51.540000915527344,50.75,50.81999969482422,46.97142028808594,733700
2023-04-27,50.619998931884766,51.64500045776367,50.619998931884766,51.459999084472656,47.56295394897461,618100
2023-04-28,51.34000015258789,52.29999923706055,51.099998474121094,52.0,48.06206512451172,1140000
2023-05-01,51.91999816894531,52.30500030517578,51.7599983215332,52.029998779296875,48.08979034423828,856800
2023-05-02,51.849998474121094,51.90999984741211,50.619998931884766,50.779998779296875,46.934452056884766,1000300
2023-05-03,50.90999984741211,51.029998779296875,50.0099983215332,50.38999938964844,46.5739860534668,2307900
2023-05-04,50.369998931884766,50.63999938964844,49.619998931884766,50.54999923706055,46.721866607666016,791500
2023-05-05,50.720001220703125,51.323001861572266,50.720001220703125,51.04999923706055,47.18400192260742,529100
2023-05-08,50.970001220703125,51.43000030517578,50.900001525878906,51.36000061035156,47.47053146362305,1216200
2023-05-09,51.099998474121094,51.209999084472656,50.84000015258789,50.939998626708984,47.08232879638672,691400
2023-05-10,51.09000015258789,51.310001373291016,50.45000076293945,50.790000915527344,46.943695068359375,714500
2023-05-11,50.52000045776367,50.52000045776367,49.4109992980957,49.5099983215332,45.760623931884766,942700
2023-05-12,49.5,49.540000915527344,48.849998474121094,49.099998474121094,45.381675720214844,2518800
2023-05-15,49.189998626708984,49.52000045776367,48.25,48.70000076293945,45.01197052001953,5584400
2023-05-16,48.70000076293945,48.91999816894531,47.939998626708984,48.2400016784668,44.58680725097656,2063400
2023-05-17,48.46500015258789,49.244998931884766,48.38999938964844,49.08000183105469,45.36319351196289,1375000
2023-05-18,48.86000061035156,49.209999084472656,48.595001220703125,48.79999923706055,45.10439682006836,1167500
2023-05-19,49.0,49.209999084472656,48.34000015258789,48.619998931884766,44.938026428222656,1035500
2023-05-22,48.72999954223633,49.0,48.415000915527344,48.45000076293945,44.780906677246094,1417700
2023-05-23,48.29999923706055,48.4900016784668,47.810001373291016,47.86000061035156,44.2355842590332,764400
2023-05-24,47.77000045776367,47.77000045776367,46.9900016784668,47.16999816894531,43.597835540771484,733800
2023-05-25,47.099998474121094,47.22999954223633,46.56999969482422,46.83000183105469,43.28358459472656,713900
2023-05-26,46.86000061035156,47.2400016784668,46.779998779296875,47.08000183105469,43.51465606689453,606200
2023-05-30,47.349998474121094,47.66999816894531,47.111000061035156,47.529998779296875,43.930572509765625,1299600
2023-05-31,47.540000915527344,48.279998779296875,47.27000045776367,48.13999938964844,44.49437713623047,1985900
2023-06-01,48.20000076293945,48.81999969482422,47.86000061035156,48.630001068115234,44.947269439697266,1616300
2023-06-02,48.95000076293945,50.314998626708984,48.95000076293945,50.25,46.444583892822266,1573700
2023-06-05,50.33000183105469,50.47999954223633,49.54800033569336,49.61000061035156,45.853057861328125,1249400
2023-06-06,49.63999938964844,49.95000076293945,49.459999084472656,49.599998474121094,45.843807220458984,633800
2023-06-07,49.68000030517578,50.415000915527344,49.595001220703125,50.279998779296875,46.47231674194336,694200
2023-06-08,50.09000015258789,50.209999084472656,49.72999954223633,50.130001068115234,46.333675384521484,604000
2023-06-09,50.13999938964844,50.2400016784668,49.72999954223633,49.790000915527344,46.01942443847656,564000
2023-06-12,49.7599983215332,49.86000061035156,49.150001525878906,49.459999084472656,45.714412689208984,1097800
2023-06-13,49.5,49.83000183105469,49.33000183105469,49.560001373291016,45.80683898925781,902300
2023-06-14,49.900001525878906,50.59000015258789,49.779998779296875,50.130001068115234,46.333675384521484,1052900
2023-06-15,49.349998474121094,50.0099983215332,49.172000885009766,49.95000076293945,46.84005355834961,1174800
2023-06-16,50.029998779296875,50.39500045776367,49.59000015258789,49.83000183105469,46.7275276184082,1687100
2023-06-20,49.650001525878906,49.650001525878906,48.66999816894531,49.04999923706055,45.996089935302734,962800
2023-06-21,48.84000015258789,48.91999816894531,48.470001220703125,48.709999084472656,45.6772575378418,714600
2023-06-22,48.810001373291016,49.0099983215332,47.85499954223633,48.16999816894531,45.17087936401367,696700
2023-06-23,48.220001220703125,48.220001220703125,47.11000061035156,47.220001220703125,44.280025482177734,1737600
2023-06-26,47.2400016784668,48.06999969482422,47.130001068115234,47.900001525878906,44.917686462402344,1279000
2023-06-27,47.900001525878906,48.02000045776367,47.66999816894531,47.709999084472656,44.73952102661133,1264400
2023-06-28,47.93000030517578,47.93000030517578,47.45000076293945,47.599998474121094,44.63636779785156,1351000
2023-06-29,47.540000915527344,48.584999084472656,47.439998626708984,48.560001373291016,45.536598205566406,1058600
2023-06-30,48.9900016784668,48.9900016784668,47.72999954223633,48.459999084472656,45.44282150268555,1851900
2023-07-03,48.56999969482422,49.45000076293945,48.540000915527344,48.97999954223633,45.93044662475586,441900
2023-07-05,48.16999816894531,48.77000045776367,47.79999923706055,48.150001525878906,45.152122497558594,1376800
2023-07-06,47.72999954223633,47.78499984741211,46.790000915527344,47.349998474121094,44.40193176269531,1092900
2023-07-07,47.130001068115234,48.25,47.099998474121094,47.95000076293945,44.964576721191406,934900
2023-07-10,47.75,48.459999084472656,47.68000030517578,48.349998474121094,45.33967208862305,713000
2023-07-11,48.40999984741211,48.75,48.2400016784668,48.630001068115234,45.602237701416016,653200
2023-07-12,49.119998931884766,49.275001525878906,48.4900016784668,48.5099983215332,45.489707946777344,1208400
2023-07-13,48.599998474121094,48.70000076293945,48.349998474121094,48.38999938964844,45.37717819213867,821100
2023-07-14,48.33000183105469,48.56999969482422,47.9900016784668,48.56999969482422,45.54597091674805,1744300
2023-07-17,48.38999938964844,48.66999816894531,48.220001220703125,48.310001373291016,45.302162170410156,638400
2023-07-18,48.45000076293945,48.59000015258789,48.029998779296875,48.22999954223633,45.227142333984375,712400
2023-07-19,48.52000045776367,48.994998931884766,48.41999816894531,48.900001525878906,45.855430603027344,1366100
2023-07-20,48.849998474121094,49.439998626708984,48.470001220703125,49.38999938964844,46.314918518066406,872800
2023-07-21,49.630001068115234,49.88999938964844,49.290000915527344,49.72999954223633,46.633750915527344,850600
2023-07-24,49.93000030517578,50.060001373291016,49.33000183105469,49.459999084472656,46.380558013916016,770800
2023-07-25,49.34000015258789,49.560001373291016,48.849998474121094,49.09000015258789,46.033599853515625,1108600
2023-07-26,49.11000061035156,49.34000015258789,48.91999816894531,49.209999084472656,46.14612579345703,921800
2023-07-27,49.29999923706055,49.34000015258789,47.79999923706055,47.95000076293945,44.964576721191406,1349500
2023-07-28,48.04999923706055,48.529998779296875,46.66999816894531,47.459999084472656,44.50508117675781,1769500
2023-07-31,47.72999954223633,48.279998779296875,47.34000015258789,47.459999084472656,44.50508117675781,1653400
2023-08-01,47.380001068115234,48.154998779296875,47.37300109863281,48.060001373291016,45.067726135253906,1388800
2023-08-02,47.66999816894531,47.959999084472656,47.4900016784668,47.7400016784668,44.76765441894531,1207300
2023-08-03,47.630001068115234,47.71500015258789,47.11000061035156,47.66999816894531,44.70200729370117,1080100
2023-08-04,47.54999923706055,48.34000015258789,47.42499923706055,47.619998931884766,44.655120849609375,785800
2023-08-07,47.81999969482422,48.59000015258789,47.77000045776367,48.540000915527344,45.51784133911133,847600
2023-08-08,48.060001373291016,48.4900016784668,47.939998626708984,48.099998474121094,45.1052360534668,668800
2023-08-09,47.970001220703125,48.45000076293945,47.880001068115234,48.310001373291016,45.302162170410156,567300
2023-08-10,48.41999816894531,48.58000183105469,47.775001525878906,47.939998626708984,44.955196380615234,653000
2023-08-11,47.91999816894531,47.999000549316406,47.560001373291016,47.790000915527344,44.814537048339844,561200
2023-08-14,47.790000915527344,47.8650016784668,47.290000915527344,47.369998931884766,44.42068099975586,749100
2023-08-15,47.130001068115234,47.40999984741211,46.599998474121094,46.68000030517578,43.77364730834961,757400
2023-08-16,46.599998474121094,46.82500076293945,46.189998626708984,46.189998626708984,43.31415557861328,712800
2023-08-17,46.189998626708984,46.39500045776367,45.529998779296875,45.58000183105469,42.74213409423828,817400
2023-08-18,45.349998474121094,46.279998779296875,45.290000915527344,45.939998626708984,43.07971954345703,1102500
2023-08-21,45.86000061035156,46.040000915527344,45.380001068115234,45.72999954223633,42.88279342651367,709100
2023-08-22,45.91999816894531,46.31999969482422,45.849998474121094,46.060001373291016,43.1922492980957,914200
2023-08-23,46.2599983215332,46.52000045776367,46.119998931884766,46.29999923706055,43.417301177978516,1164400
2023-08-24,46.43000030517578,46.65999984741211,45.81999969482422,45.81999969482422,42.967193603515625,1041400
2023-08-25,45.97999954223633,46.22999954223633,45.77399826049805,45.83000183105469,42.97657012939453,1502800
2023-08-28,45.939998626708984,46.36000061035156,45.834999084472656,46.04999923706055,43.18286895751953,1475700
2023-08-29,46.18000030517578,46.474998474121094,46.02000045776367,46.41999816894531,43.52983474731445,1581300
2023-08-30,46.630001068115234,47.59000015258789,46.33000183105469,47.41999816894531,44.46757507324219,2262500
2023-08-31,47.810001373291016,47.810001373291016,47.25,47.400001525878906,44.44881820678711,2485400
2023-09-01,47.59000015258789,47.91999816894531,47.40999984741211,47.41999816894531,44.46757507324219,1127200
2023-09-05,49.709999084472656,49.790000915527344,47.84000015258789,47.97999954223633,44.992706298828125,4830500
2023-09-06,47.939998626708984,48.415000915527344,47.810001373291016,48.33000183105469,45.320919036865234,2962800
2023-09-07,48.2400016784668,49.01499938964844,48.16999816894531,48.59000015258789,45.564727783203125,2656800
2023-09-08,48.63999938964844,49.5,48.63999938964844,49.040000915527344,45.98670959472656,2438100
2023-09-11,49.0099983215332,49.09000015258789,48.5,48.720001220703125,45.6866340637207,2170000
2023-09-12,48.720001220703125,49.099998474121094,48.59000015258789,48.939998626708984,45.8929328918457,1364700
2023-09-13,49.0,49.09000015258789,48.525001525878906,48.66999816894531,45.639747619628906,2624400
2023-09-14,48.380001068115234,48.7599983215332,48.290000915527344,48.5,46.17287826538086,3047200
2023-09-15,48.5,48.5,48.029998779296875,48.279998779296875,45.963436126708984,37748400
2023-09-18,47.869998931884766,48.15999984741211,47.599998474121094,47.72999954223633,45.439823150634766,6744500
2023-09-19,47.66999816894531,48.34000015258789,47.61000061035156,48.099998474121094,45.79206848144531,1719700
2023-09-20,48.22999954223633,48.900001525878906,48.08000183105469,48.4900016784668,46.16335678100586,1756400
2023-09-21,48.95000076293945,48.95000076293945,47.09000015258789,47.130001068115234,44.868614196777344,1958300
2023-09-22,47.119998931884766,47.369998931884766,46.59000015258789,46.61000061035156,44.373565673828125,1250700
2023-09-25,46.349998474121094,46.55500030517578,46.16999816894531,46.47999954223633,44.24980163574219,875100
2023-09-26,46.04999923706055,46.31999969482422,45.220001220703125,45.2599983215332,43.08833312988281,1681100
2023-09-27,45.400001525878906,45.720001220703125,44.84000015258789,44.88999938964844,42.73609161376953,1638300
2023-09-28,45.0,46.22999954223633,45.0,46.099998474121094,43.88803482055664,1951700
2023-09-29,46.369998931884766,46.540000915527344,45.28499984741211,45.54999923706055,43.36442184448242,1438600
2023-10-02,45.38999938964844,45.59000015258789,44.650001525878906,44.90999984741211,42.755130767822266,1400900
2023-10-03,44.81999969482422,44.869998931884766,43.95500183105469,44.2599983215332,42.136322021484375,1385300
2023-10-04,44.31999969482422,45.099998474121094,43.95000076293945,45.029998779296875,42.8693733215332,1778100
2023-10-05,44.9900016784668,45.529998779296875,44.939998626708984,45.400001525878906,43.221622467041016,1235300
2023-10-06,45.189998626708984,45.869998931884766,44.59000015258789,45.52000045776367,43.33586883544922,850000
2023-10-09,45.529998779296875,46.88999938964844,45.529998779296875,46.630001068115234,44.39260482788086,1573400
2023-10-10,46.650001525878906,46.689998626708984,46.2599983215332,46.47999954223633,44.24980163574219,1083000
2023-10-11,46.779998779296875,47.310001373291016,46.56999969482422,47.209999084472656,44.94477462768555,1122800
2023-10-12,47.15999984741211,47.15999984741211,46.07500076293945,46.15999984741211,43.94515609741211,1058000
2023-10-13,46.34000015258789,46.5,45.91999816894531,46.18000030517578,43.964195251464844,752400
2023-10-16,46.4900016784668,47.27000045776367,46.32500076293945,47.0099983215332,44.75436782836914,1121500
2023-10-17,46.83000183105469,47.529998779296875,46.83000183105469,47.189998626708984,44.92573547363281,1633700
2023-10-18,47.11000061035156,47.11000061035156,46.380001068115234,46.380001068115234,44.15460205078125,1053200
2023-10-19,46.16999816894531,46.439998626708984,45.55500030517578,45.650001525878906,43.459625244140625,1229100
2023-10-20,45.775001525878906,45.79999923706055,44.974998474121094,45.08000183105469,42.91697692871094,1737500
2023-10-23,44.83000183105469,45.5099983215332,44.79999923706055,44.84000015258789,42.68849182128906,1089200
2023-10-24,45.0099983215332,46.10499954223633,45.0099983215332,45.93000030517578,43.72618865966797,1421700
2023-10-25,45.72999954223633,45.939998626708984,45.10499954223633,45.11000061035156,42.94553756713867,1187600
2023-10-26,45.22999954223633,45.61000061035156,44.9900016784668,45.20000076293945,43.031219482421875,1282300
2023-10-27,46.20000076293945,46.20000076293945,43.90999984741211,44.59000015258789,42.45048522949219,1637000
2023-10-30,44.880001068115234,45.209999084472656,43.540000915527344,44.16999816894531,42.05063247680664,1594400
2023-10-31,44.369998931884766,45.42499923706055,44.189998626708984,45.38999938964844,43.212100982666016,1555200
2023-11-01,45.45000076293945,45.70000076293945,44.79999923706055,45.099998474121094,42.93601608276367,1512000
2023-11-02,45.810001373291016,46.30500030517578,45.41999816894531,45.95000076293945,43.74523162841797,2368200
2023-11-03,46.599998474121094,46.79999923706055,46.22999954223633,46.25,44.03083419799805,2794100
2023-11-06,46.13999938964844,46.2400016784668,45.65999984741211,45.84000015258789,43.64051055908203,1827500
2023-11-07,45.84000015258789,45.90999984741211,45.279998779296875,45.45000076293945,43.26922607421875,1757600
2023-11-08,45.459999084472656,45.57500076293945,45.150001525878906,45.25,43.07881546020508,1363700
2023-11-09,45.38999938964844,45.470001220703125,44.83000183105469,44.9900016784668,42.831295013427734,1605000
2023-11-10,45.279998779296875,45.4900016784668,45.040000915527344,45.25,43.07881546020508,1308600
2023-11-13,45.130001068115234,45.27000045776367,44.83000183105469,45.04999923706055,42.8884162902832,1446300
2023-11-14,46.02000045776367,46.95000076293945,45.88999938964844,46.099998474121094,43.88803482055664,3087800
2023-11-15,46.099998474121094,46.380001068115234,45.70000076293945,45.7599983215332,43.56434631347656,1816200
2023-11-16,45.86000061035156,45.94499969482422,45.470001220703125,45.5,43.31682205200195,1732800
2023-11-17,45.66999816894531,45.79999923706055,45.29999923706055,45.40999984741211,43.23114013671875,2542100
2023-11-20,45.22999954223633,45.404998779296875,44.959999084472656,45.220001220703125,43.05025863647461,2215300
2023-11-21,45.09000015258789,45.130001068115234,44.5099983215332,44.7400016784668,42.593292236328125,1512100
2023-11-22,44.970001220703125,45.06999969482422,44.720001220703125,44.79999923706055,42.650413513183594,1385900
2023-11-24,44.72999954223633,45.09000015258789,44.66999816894531,44.84000015258789,42.68849182128906,890500
2023-11-27,44.88999938964844,45.150001525878906,44.65999984741211,44.790000915527344,42.640892028808594,3002800
2023-11-28,44.650001525878906,45.810001373291016,44.56999969482422,45.349998474121094,43.17402267456055,2872200
2023-11-29,45.61000061035156,45.95000076293945,45.4900016784668,45.880001068115234,43.678592681884766,2476500
2023-11-30,45.86000061035156,46.880001068115234,45.86000061035156,46.72999954223633,44.4878044128418,3077700
2023-12-01,46.720001220703125,47.724998474121094,46.59000015258789,47.68000030517578,45.39221954345703,2328800
2023-12-04,47.40999984741211,47.810001373291016,47.40999984741211,47.790000915527344,45.4969482421875,1529800
2023-12-05,47.599998474121094,47.709999084472656,47.27000045776367,47.40999984741211,45.13517761230469,1489000
2023-12-06,47.560001373291016,47.93000030517578,47.060001373291016,47.20000076293945,44.93525695800781,1565600
2023-12-07,46.5,46.599998474121094,46.18000030517578,46.36000061035156,44.828887939453125,1016300
2023-12-08,46.04999923706055,46.599998474121094,45.939998626708984,46.08000183105469,44.558135986328125,1073800
2023-12-11,45.79999923706055,46.06999969482422,45.595001220703125,45.86000061035156,44.345401763916016,1541200
2023-12-12,45.90999984741211,46.744998931884766,45.61000061035156,46.40999984741211,44.877235412597656,1907300
2023-12-13,46.540000915527344,47.75,46.224998474121094,47.45000076293945,45.88288879394531,2725300
2023-12-14,47.63999938964844,48.06999969482422,47.21500015258789,47.849998474121094,46.269676208496094,3439400
2023-12-15,47.869998931884766,47.94499969482422,47.13999938964844,47.7400016784668,46.16331100463867,5838900
2023-12-18,48.06999969482422,48.08000183105469,47.61000061035156,47.959999084472656,46.37604522705078,1722000
2023-12-19,48.060001373291016,48.63999938964844,47.959999084472656,48.40999984741211,46.811180114746094,1436600
2023-12-20,48.310001373291016,48.810001373291016,48.16999816894531,48.209999084472656,46.6177864074707,1710300
2023-12-21,48.459999084472656,48.70000076293945,47.97999954223633,48.43000030517578,46.83052444458008,1197200
2023-12-22,48.61000061035156,48.814998626708984,48.400001525878906,48.66999816894531,47.06259536743164,1282000
2023-12-26,48.63999938964844,49.35499954223633,48.40999984741211,49.209999084472656,47.58476257324219,1628700
2023-12-27,49.18000030517578,49.279998779296875,48.900001525878906,49.22999954223633,47.60409927368164,1018200
2023-12-28,49.130001068115234,49.689998626708984,49.130001068115234,49.66999816894531,48.02956771850586,728900
2023-12-29,49.43000030517578,49.61000061035156,49.279998779296875,49.349998474121094,47.72013473510742,1040300
2024-01-02,49.369998931884766,49.994998931884766,49.11000061035156,49.880001068115234,48.23263168334961,1215900
2024-01-03,49.61000061035156,49.689998626708984,48.91999816894531,49.09000015258789,47.46872329711914,1159900
2024-01-04,49.119998931884766,49.119998931884766,48.35499954223633,48.5099983215332,46.90787887573242,1642700
2024-01-05,48.209999084472656,48.435001373291016,47.775001525878906,48.16999816894531,46.579105377197266,1032200
2024-01-08,48.16999816894531,48.7599983215332,48.02000045776367,48.52000045776367,46.91754913330078,968900
2024-01-09,48.22999954223633,48.22999954223633,47.6150016784668,47.689998626708984,46.114959716796875,1206000
2024-01-10,47.7400016784668,47.75,47.20000076293945,47.27000045776367,45.708831787109375,1100200
2024-01-11,47.0099983215332,47.09000015258789,46.3849983215332,46.88999938964844,45.34138107299805,1316000
2024-01-12,47.29999923706055,47.5099983215332,46.88999938964844,46.93000030517578,45.380062103271484,1076000
2024-01-16,46.7400016784668,47.06999969482422,46.459999084472656,47.0,45.447750091552734,1100800
2024-01-17,46.599998474121094,47.14500045776367,46.185001373291016,46.540000915527344,45.00294494628906,1286600
2024-01-18,46.58000183105469,46.849998474121094,46.25,46.33000183105469,44.79988098144531,3200600
2024-01-19,46.34000015258789,46.6150016784668,45.790000915527344,46.5099983215332,44.97393035888672,1634600
2024-01-22,46.540000915527344,46.869998931884766,46.150001525878906,46.2599983215332,44.7321891784668,1034900
2024-01-23,46.38999938964844,46.64500045776367,46.16999816894531,46.54999923706055,45.012611389160156,1860100
2024-01-24,47.09000015258789,47.09000015258789,45.84000015258789,45.900001525878906,44.38408279418945,920900
2024-01-25,46.36000061035156,46.47999954223633,45.970001220703125,46.04999923706055,44.52912139892578,1071200
2024-01-26,46.310001373291016,46.54999923706055,45.84000015258789,46.0,44.480777740478516,1292600
2024-01-29,45.959999084472656,46.06999969482422,45.630001068115234,46.040000915527344,44.51945495605469,845300
2024-01-30,45.869998931884766,45.994998931884766,45.31999969482422,45.84000015258789,44.3260612487793,1330800
2024-01-31,46.04999923706055,46.334999084472656,45.56999969482422,45.650001525878906,44.142337799072266,2029500
2024-02-01,45.58000183105469,46.439998626708984,45.380001068115234,46.439998626708984,44.90624237060547,2101100
2024-02-02,46.06999969482422,46.06999969482422,45.06999969482422,45.5099983215332,44.0069580078125,1224400
2024-02-05,45.0099983215332,45.279998779296875,44.630001068115234,44.68000030517578,43.20437240600586,2537200
2024-02-06,44.779998779296875,45.4900016784668,44.58000183105469,45.209999084472656,43.71686935424805,2419600
2024-02-07,45.380001068115234,45.73500061035156,45.176998138427734,45.29999923706055,43.80389404296875,1867100
2024-02-08,45.279998779296875,45.625,45.20000076293945,45.38999938964844,43.89092254638672,826500
2024-02-09,45.29999923706055,45.72999954223633,45.04999923706055,45.720001220703125,44.210025787353516,1574100
2024-02-12,45.779998779296875,45.9900016784668,45.439998626708984,45.58000183105469,44.07464599609375,1006400
2024-02-13,45.20000076293945,45.20000076293945,44.25,44.880001068115234,43.397769927978516,2057900
2024-02-14,45.06999969482422,45.470001220703125,44.81999969482422,45.11000061035156,43.62017059326172,1555400
2024-02-15,45.439998626708984,45.79999923706055,45.29999923706055,45.40999984741211,43.91025924682617,1270000
2024-02-16,45.0099983215332,45.2599983215332,44.68000030517578,45.189998626708984,43.69752502441406,2536600
2024-02-20,44.9900016784668,45.459999084472656,44.790000915527344,45.09000015258789,43.600830078125,1516700
2024-02-21,45.220001220703125,45.540000915527344,44.97999954223633,45.45000076293945,43.948944091796875,1054200
2024-02-22,45.43000030517578,45.78499984741211,45.369998931884766,45.439998626708984,43.93927001953125,1821200
2024-02-23,45.439998626708984,45.959999084472656,45.310001373291016,45.439998626708984,43.93927001953125,1348300
2024-02-26,45.18000030517578,45.321998596191406,44.439998626708984,44.459999084472656,42.991634368896484,1937200
2024-02-27,44.65999984741211,44.810001373291016,44.27000045776367,44.54999923706055,43.07866287231445,2011900
2024-02-28,44.59000015258789,45.77000045776367,44.150001525878906,45.52000045776367,44.016632080078125,2256600
2024-02-29,45.650001525878906,46.18000030517578,45.45000076293945,45.47999954223633,43.97795104980469,2734700
2024-03-01,45.54499816894531,45.54499816894531,44.810001373291016,45.400001525878906,43.90059280395508,1222300
2024-03-04,45.439998626708984,46.36000061035156,45.400001525878906,46.33000183105469,44.79988098144531,1759000
2024-03-05,46.33000183105469,46.33000183105469,45.36000061035156,45.459999084472656,43.95861053466797,1297200
2024-03-06,45.540000915527344,45.66400146484375,45.25,45.47999954223633,43.97795104980469,865900
2024-03-07,45.5,45.68000030517578,45.2599983215332,45.58000183105469,44.07464599609375,992200
2024-03-08,45.970001220703125,46.2400016784668,45.691001892089844,46.16999816894531,44.64516067504883,1371600
2024-03-11,46.060001373291016,46.45000076293945,46.0099983215332,46.31999969482422,44.79020690917969,1153400
2024-03-12,46.290000915527344,46.67499923706055,46.150001525878906,46.63999938964844,45.099639892578125,1578400
2024-03-13,46.54999923706055,46.79999923706055,46.32500076293945,46.470001220703125,44.93525695800781,1264600
2024-03-14,45.72999954223633,45.72999954223633,44.82500076293945,45.2599983215332,44.49287796020508,1472400
2024-03-15,45.060001373291016,45.7400016784668,44.9900016784668,45.13999938964844,44.37491226196289,3505300
2024-03-18,45.099998474121094,45.380001068115234,44.939998626708984,45.06999969482422,44.30609893798828,1354800
2024-03-19,45.0,45.459999084472656,44.7599983215332,45.41999816894531,44.65016555786133,1876200
2024-03-20,44.9900016784668,45.599998474121094,44.88999938964844,45.540000915527344,44.76813507080078,1342800
2024-03-21,45.630001068115234,45.90999984741211,45.279998779296875,45.70000076293945,44.92542266845703,1403500
2024-03-22,45.720001220703125,45.790000915527344,45.06999969482422,45.099998474121094,44.33559036254883,1167400
2024-03-25,45.349998474121094,45.5099983215332,44.970001220703125,45.029998779296875,44.26677703857422,755100
2024-03-26,45.029998779296875,45.40999984741211,44.939998626708984,45.20000076293945,44.43389892578125,1082800
2024-03-27,45.56999969482422,45.900001525878906,45.34000015258789,45.77000045776367,44.99423599243164,1107900
2024-03-28,46.0,46.345001220703125,45.810001373291016,46.06999969482422,45.28915023803711,1048500
2024-04-01,46.060001373291016,46.10499954223633,45.4900016784668,45.52000045776367,44.74847412109375,661000
2024-04-02,45.18000030517578,45.5,45.06999969482422,45.27000045776367,44.50271224975586,1131100
2024-04-03,45.130001068115234,45.27000045776367,45.0099983215332,45.20000076293945,44.43389892578125,734000
2024-04-04,45.560001373291016,45.79999923706055,45.0359992980957,45.119998931884766,44.35525131225586,946600
2024-04-05,45.0,45.22999954223633,44.64500045776367,45.15999984741211,44.39457321166992,934700
2024-04-08,45.08000183105469,45.540000915527344,45.040000915527344,45.45000076293945,44.67966079711914,1069500
2024-04-09,45.439998626708984,45.9900016784668,45.40999984741211,45.9900016784668,45.21051025390625,1016000
2024-04-10,45.2599983215332,45.2599983215332,43.22999954223633,43.290000915527344,42.556270599365234,1509000
2024-04-11,43.40999984741211,43.689998626708984,43.15999984741211,43.209999084472656,42.47762680053711,1294400
2024-04-12,43.04999923706055,43.21500015258789,42.55500030517578,42.97999954223633,42.251522064208984,995500
2024-04-15,43.099998474121094,43.20000076293945,42.439998626708984,42.810001373291016,42.084407806396484,1596600
2024-04-16,42.599998474121094,42.68000030517578,41.939998626708984,42.099998474121094,41.386436462402344,1655000
2024-04-17,42.2599983215332,42.41999816894531,41.79999923706055,42.029998779296875,41.317623138427734,1035600
2024-04-18,42.099998474121094,42.400001525878906,41.970001220703125,42.349998474121094,41.6322021484375,969300
2024-04-19,42.369998931884766,42.939998626708984,42.369998931884766,42.79999923706055,42.0745735168457,1061400
2024-04-22,42.790000915527344,43.279998779296875,42.61000061035156,42.97999954223633,42.251522064208984,1222400
2024-04-23,42.9900016784668,43.67499923706055,42.959999084472656,43.540000915527344,42.802032470703125,1132300
2024-04-24,43.29999923706055,43.77000045776367,43.040000915527344,43.45000076293945,42.713558197021484,1015600
2024-04-25,43.04999923706055,43.54999923706055,43.0,43.43000030517578,42.69389724731445,1026000
2024-04-26,43.34000015258789,43.939998626708984,42.20000076293945,42.459999084472656,41.74033737182617,1753800
2024-04-29,42.79999923706055,43.279998779296875,42.790000915527344,43.20000076293945,42.467796325683594,1344400
2024-04-30,42.91999816894531,43.459999084472656,42.65999984741211,42.72999954223633,42.005760192871094,1322600
2024-05-01,42.689998626708984,43.970001220703125,42.619998931884766,43.130001068115234,42.398983001708984,2075300
2024-05-02,43.439998626708984,43.709999084472656,42.869998931884766,43.5,42.76271057128906,2637900
2024-05-03,43.9900016784668,44.150001525878906,43.040000915527344,43.20000076293945,42.467796325683594,1088400
2024-05-06,43.4900016784668,43.720001220703125,43.27000045776367,43.650001525878906,42.91017150878906,1157600
2024-05-07,43.97999954223633,44.58000183105469,43.86000061035156,44.20000076293945,43.45084762573242,1844000
2024-05-08,44.04999923706055,44.28499984741211,43.79999923706055,44.02000045776367,43.27389907836914,1218800
2024-05-09,44.34000015258789,44.51499938964844,43.93000030517578,44.209999084472656,43.46067428588867,1166100
2024-05-10,44.380001068115234,44.59000015258789,44.209999084472656,44.27000045776367,43.51966094970703,877700
2024-05-13,44.38999938964844,44.529998779296875,44.13999938964844,44.52000045776367,43.76542282104492,661400
2024-05-14,44.65999984741211,44.9900016784668,44.59000015258789,44.880001068115234,44.11932373046875,633100
2024-05-15,45.40999984741211,46.119998931884766,45.33000183105469,45.90999984741211,45.13186264038086,1436500
2024-05-16,45.90999984741211,46.0,45.52000045776367,45.68000030517578,44.90576171875,1101800
2024-05-17,45.75,46.266998291015625,45.63999938964844,46.040000915527344,45.25966262817383,697000
2024-05-20,45.900001525878906,46.52000045776367,45.900001525878906,46.47999954223633,45.692203521728516,1080700
2024-05-21,46.5,46.619998931884766,46.09000015258789,46.33000183105469,45.54474639892578,876400
2024-05-22,46.15999984741211,46.369998931884766,45.540000915527344,45.66999816894531,44.89592742919922,707700
2024-05-23,45.56999969482422,45.60300064086914,44.47999954223633,44.5,43.74576187133789,683000
2024-05-24,44.790000915527344,44.849998474121094,44.2400016784668,44.650001525878906,43.893218994140625,965600
2024-05-28,44.709999084472656,44.93000030517578,44.08000183105469,44.11000061035156,43.36237335205078,1510500
2024-05-29,43.95000076293945,43.95000076293945,43.380001068115234,43.56999969482422,42.83152389526367,1031300
2024-05-30,43.81999969482422,44.33000183105469,43.599998474121094,44.279998779296875,43.52948760986328,1096900
2024-05-31,44.47999954223633,45.0,44.380001068115234,44.900001525878906,44.13898468017578,1993900
2024-06-03,45.0,45.13999938964844,44.7400016784668,45.0,44.23728561401367,776900
2024-06-04,44.849998474121094,45.36000061035156,44.77000045776367,45.20000076293945,44.43389892578125,940400
2024-06-05,45.220001220703125,45.220001220703125,44.4900016784668,44.560001373291016,43.804744720458984,827600
2024-06-06,44.40999984741211,44.88999938964844,44.27000045776367,44.84000015258789,44.07999801635742,838400
2024-06-07,43.650001525878906,44.26499938964844,43.46500015258789,43.689998626708984,43.689998626708984,896200
2024-06-10,43.52000045776367,43.63999938964844,42.86000061035156,43.459999084472656,43.459999084472656,1688300
2024-06-11,43.2599983215332,43.54999923706055,43.02000045776367,43.43000030517578,43.43000030517578,1255200
2024-06-12,44.22999954223633,44.790000915527344,43.599998474121094,43.7599983215332,43.7599983215332,1108700
2024-06-13,43.66999816894531,44.060001373291016,43.59000015258789,43.630001068115234,43.630001068115234,957100
2024-06-14,43.5099983215332,43.650001525878906,43.060001373291016,43.40999984741211,43.40999984741211,923400
2024-06-17,43.279998779296875,43.75,43.20000076293945,43.65999984741211,43.65999984741211,767400
2024-06-18,43.65999984741211,44.18000030517578,43.56999969482422,44.13999938964844,44.13999938964844,1200200
2024-06-20,44.060001373291016,46.220001220703125,43.900001525878906,43.939998626708984,43.939998626708984,1216700
2024-06-21,44.04999923706055,44.48500061035156,44.040000915527344,44.369998931884766,44.369998931884766,2205100
2024-06-24,44.45000076293945,45.0,44.279998779296875,44.47999954223633,44.47999954223633,1540100
2024-06-25,44.33000183105469,44.5,43.63999938964844,43.869998931884766,43.869998931884766,910200
2024-06-26,43.599998474121094,44.06999969482422,43.439998626708984,44.029998779296875,44.029998779296875,765365