raw_data/yahoo/commodities/CPER.csv

date,open,high,low,close,volume
2015-01-02,18.989999771118164,19.020000457763672,18.899999618530273,19.020000457763672,1200
2015-01-05,19.020000457763672,19.020000457763672,19.020000457763672,19.020000457763672,0
2015-01-06,18.729999542236328,18.739999771118164,18.690000534057617,18.739999771118164,700
2015-01-07,18.739999771118164,18.739999771118164,18.739999771118164,18.739999771118164,0
2015-01-08,18.639999389648438,18.68000030517578,18.639999389648438,18.68000030517578,600
2015-01-09,18.6200008392334,18.6200008392334,18.600000381469727,18.610000610351562,6700
2015-01-12,18.610000610351562,18.610000610351562,18.610000610351562,18.610000610351562,0
2015-01-13,18.610000610351562,18.610000610351562,18.610000610351562,18.610000610351562,0
2015-01-14,16.979999542236328,17.0,16.809999465942383,16.920000076293945,1600
2015-01-15,17.3700008392334,17.489999771118164,17.3700008392334,17.489999771118164,1900
2015-01-16,17.459999084472656,17.829999923706055,17.450000762939453,17.829999923706055,1400
2015-01-20,18.0,18.0,17.5,17.56999969482422,900
2015-01-21,17.600000381469727,17.600000381469727,17.520000457763672,17.520000457763672,400
2015-01-22,17.420000076293945,17.420000076293945,17.399999618530273,17.399999618530273,1000
2015-01-23,17.100000381469727,17.100000381469727,16.90999984741211,16.90999984741211,3200
2015-01-26,16.920000076293945,17.09000015258789,16.920000076293945,17.059999465942383,1100
2015-01-27,16.920000076293945,16.920000076293945,16.649999618530273,16.729999542236328,1100
2015-01-28,17.0,17.0,16.75,16.75,2300
2015-01-29,16.739999771118164,16.739999771118164,16.68000030517578,16.68000030517578,2800
2015-01-30,16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0
2015-02-02,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0
2015-02-03,17.280000686645508,17.34000015258789,17.209999084472656,17.34000015258789,1000
2015-02-04,17.34000015258789,17.34000015258789,17.34000015258789,17.34000015258789,0
2015-02-05,17.56999969482422,17.56999969482422,17.56999969482422,17.56999969482422,200
2015-02-06,17.5,17.549999237060547,17.420000076293945,17.420000076293945,800
2015-02-09,17.520000457763672,17.520000457763672,17.520000457763672,17.520000457763672,500
2015-02-10,17.290000915527344,17.290000915527344,17.290000915527344,17.290000915527344,200
2015-02-11,17.360000610351562,17.360000610351562,17.360000610351562,17.360000610351562,100
2015-02-12,17.579999923706055,17.700000762939453,17.520000457763672,17.700000762939453,500
2015-02-13,17.700000762939453,17.700000762939453,17.700000762939453,17.700000762939453,0
2015-02-17,17.280000686645508,17.299999237060547,17.280000686645508,17.299999237060547,800
2015-02-18,17.829999923706055,17.829999923706055,17.6200008392334,17.6200008392334,400
2015-02-19,17.489999771118164,17.719999313354492,17.489999771118164,17.65999984741211,4500
2015-02-20,17.469999313354492,17.540000915527344,17.469999313354492,17.540000915527344,3300
2015-02-23,17.40999984741211,17.450000762939453,17.40999984741211,17.450000762939453,400
2015-02-24,17.450000762939453,17.450000762939453,17.450000762939453,17.450000762939453,0
2015-02-25,18.020000457763672,18.020000457763672,17.899999618530273,17.979999542236328,1000
2015-02-26,18.15999984741211,18.559999465942383,18.15999984741211,18.559999465942383,3700
2015-02-27,17.979999542236328,17.979999542236328,17.979999542236328,17.979999542236328,300
2015-03-02,17.979999542236328,17.979999542236328,17.979999542236328,17.979999542236328,0
2015-03-03,17.979999542236328,17.979999542236328,17.979999542236328,17.979999542236328,200
2015-03-04,17.979999542236328,17.979999542236328,17.979999542236328,17.979999542236328,0
2015-03-05,17.979999542236328,18.030000686645508,17.979999542236328,18.020000457763672,2500
2015-03-06,17.690000534057617,17.690000534057617,17.65999984741211,17.65999984741211,600
2015-03-09,17.969999313354492,18.049999237060547,17.969999313354492,18.049999237060547,300
2015-03-10,17.739999771118164,17.739999771118164,17.6200008392334,17.6200008392334,700
2015-03-11,17.670000076293945,17.690000534057617,17.670000076293945,17.690000534057617,900
2015-03-12,17.690000534057617,17.690000534057617,17.690000534057617,17.690000534057617,0
2015-03-13,17.950000762939453,18.09000015258789,17.899999618530273,18.09000015258789,700
2015-03-16,18.09000015258789,18.09000015258789,18.09000015258789,18.09000015258789,0
2015-03-17,17.829999923706055,17.90999984741211,17.829999923706055,17.90999984741211,300
2015-03-18,17.549999237060547,17.549999237060547,17.399999618530273,17.520000457763672,1500
2015-03-19,17.520000457763672,17.520000457763672,17.520000457763672,17.520000457763672,0
2015-03-20,17.530000686645508,18.299999237060547,17.530000686645508,18.290000915527344,900
2015-03-23,18.940000534057617,19.469999313354492,18.8700008392334,19.469999313354492,3500
2015-03-24,18.90999984741211,18.90999984741211,18.860000610351562,18.860000610351562,300
2015-03-25,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0
2015-03-26,18.979999542236328,19.059999465942383,18.979999542236328,19.059999465942383,900
2015-03-27,19.059999465942383,19.059999465942383,19.059999465942383,19.059999465942383,0
2015-03-30,18.809999465942383,18.860000610351562,18.799999237060547,18.799999237060547,1200
2015-03-31,18.700000762939453,18.700000762939453,18.549999237060547,18.59000015258789,2600
2015-04-01,18.43000030517578,18.43000030517578,18.43000030517578,18.43000030517578,1500
2015-04-02,18.43000030517578,18.43000030517578,18.420000076293945,18.43000030517578,1100
2015-04-06,18.43000030517578,18.43000030517578,18.43000030517578,18.43000030517578,0
2015-04-07,18.709999084472656,18.709999084472656,18.65999984741211,18.65999984741211,700
2015-04-08,18.440000534057617,18.440000534057617,18.440000534057617,18.440000534057617,400
2015-04-09,18.440000534057617,18.440000534057617,18.440000534057617,18.440000534057617,0
2015-04-10,18.469999313354492,18.549999237060547,18.469999313354492,18.549999237060547,800
2015-04-13,18.440000534057617,18.440000534057617,18.440000534057617,18.440000534057617,100
2015-04-14,17.969999313354492,17.979999542236328,17.969999313354492,17.979999542236328,800
2015-04-15,18.110000610351562,18.270000457763672,18.110000610351562,18.270000457763672,1800
2015-04-16,18.68000030517578,18.68000030517578,18.65999984741211,18.65999984741211,800
2015-04-17,18.65999984741211,18.65999984741211,18.65999984741211,18.65999984741211,0
2015-04-20,18.459999084472656,18.459999084472656,18.459999084472656,18.459999084472656,300
2015-04-21,18.209999084472656,18.209999084472656,18.209999084472656,18.209999084472656,500
2015-04-22,18.200000762939453,18.200000762939453,18.049999237060547,18.049999237060547,3100
2015-04-23,18.18000030517578,18.360000610351562,18.18000030517578,18.360000610351562,400
2015-04-24,18.360000610351562,18.360000610351562,18.360000610351562,18.360000610351562,0
2015-04-27,18.75,18.75,18.75,18.75,400
2015-04-28,18.75,18.75,18.75,18.75,0
2015-04-29,18.68000030517578,18.8799991607666,18.68000030517578,18.850000381469727,1100
2015-04-30,19.239999771118164,19.5,19.239999771118164,19.3700008392334,2200
2015-05-01,19.719999313354492,19.850000381469727,19.559999465942383,19.850000381469727,1700
2015-05-04,19.639999389648438,19.639999389648438,19.6299991607666,19.639999389648438,1000
2015-05-05,19.719999313354492,19.850000381469727,19.719999313354492,19.790000915527344,700
2015-05-06,19.799999237060547,19.799999237060547,19.65999984741211,19.65999984741211,700
2015-05-07,19.639999389648438,19.639999389648438,19.639999389648438,19.639999389648438,100
2015-05-08,19.639999389648438,19.639999389648438,19.639999389648438,19.639999389648438,300
2015-05-11,19.639999389648438,19.639999389648438,19.639999389648438,19.639999389648438,0
2015-05-12,19.709999084472656,19.709999084472656,19.709999084472656,19.709999084472656,100
2015-05-13,19.719999313354492,19.719999313354492,19.719999313354492,19.719999313354492,200
2015-05-14,19.709999084472656,19.709999084472656,19.709999084472656,19.709999084472656,200
2015-05-15,19.709999084472656,19.709999084472656,19.709999084472656,19.709999084472656,0
2015-05-18,19.65999984741211,19.65999984741211,19.65999984741211,19.65999984741211,100
2015-05-19,19.440000534057617,19.440000534057617,19.100000381469727,19.100000381469727,900
2015-05-20,19.110000610351562,19.110000610351562,19.030000686645508,19.030000686645508,1200
2015-05-21,19.309999465942383,19.309999465942383,19.309999465942383,19.309999465942383,100
2015-05-22,19.040000915527344,19.040000915527344,18.850000381469727,18.8799991607666,800
2015-05-26,18.8799991607666,18.8799991607666,18.8799991607666,18.8799991607666,0
2015-05-27,18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,700
2015-05-28,18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,0
2015-05-29,18.540000915527344,18.540000915527344,18.5,18.5,1500
2015-06-01,18.5,18.5,18.5,18.5,300
2015-06-02,18.5,18.5,18.5,18.5,0
2015-06-03,18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,700
2015-06-04,18.309999465942383,18.309999465942383,18.1299991607666,18.1299991607666,300
2015-06-05,18.1299991607666,18.1299991607666,18.1299991607666,18.1299991607666,0
2015-06-08,18.1299991607666,18.1299991607666,18.1299991607666,18.1299991607666,0
2015-06-09,18.450000762939453,18.450000762939453,18.450000762939453,18.450000762939453,300
2015-06-10,18.450000762939453,18.450000762939453,18.450000762939453,18.450000762939453,0
2015-06-11,18.450000762939453,18.450000762939453,18.450000762939453,18.450000762939453,0
2015-06-12,18.450000762939453,18.450000762939453,18.450000762939453,18.450000762939453,0
2015-06-15,17.93000030517578,17.93000030517578,17.829999923706055,17.829999923706055,700
2015-06-16,17.829999923706055,17.829999923706055,17.829999923706055,17.829999923706055,0
2015-06-17,17.829999923706055,17.829999923706055,17.829999923706055,17.829999923706055,0
2015-06-18,17.829999923706055,17.829999923706055,17.829999923706055,17.829999923706055,0
2015-06-19,16.959999084472656,16.959999084472656,16.959999084472656,16.959999084472656,500
2015-06-22,17.040000915527344,17.040000915527344,17.040000915527344,17.040000915527344,200
2015-06-23,17.479999542236328,17.600000381469727,17.479999542236328,17.600000381469727,600
2015-06-24,17.920000076293945,17.920000076293945,17.610000610351562,17.610000610351562,3600
2015-06-25,17.610000610351562,17.610000610351562,17.610000610351562,17.610000610351562,0
2015-06-26,19.299999237060547,19.299999237060547,19.299999237060547,19.299999237060547,300
2015-06-29,19.299999237060547,19.299999237060547,19.299999237060547,19.299999237060547,0
2015-06-30,17.540000915527344,17.690000534057617,17.489999771118164,17.690000534057617,700
2015-07-01,17.719999313354492,17.829999923706055,17.719999313354492,17.809999465942383,2500
2015-07-02,17.84000015258789,17.889999389648438,17.799999237060547,17.850000381469727,500
2015-07-06,17.799999237060547,17.799999237060547,17.010000228881836,17.110000610351562,3300
2015-07-07,16.549999237060547,16.579999923706055,16.219999313354492,16.579999923706055,7100
2015-07-08,16.889999389648438,16.889999389648438,16.889999389648438,16.889999389648438,600
2015-07-09,17.209999084472656,17.34000015258789,17.200000762939453,17.200000762939453,1400
2015-07-10,17.1200008392334,17.1200008392334,17.09000015258789,17.09000015258789,1000
2015-07-13,17.170000076293945,17.219999313354492,17.170000076293945,17.200000762939453,2200
2015-07-14,17.15999984741211,17.15999984741211,17.15999984741211,17.15999984741211,100
2015-07-15,17.15999984741211,17.15999984741211,17.15999984741211,17.15999984741211,0
2015-07-16,17.0,17.0,17.0,17.0,1900
2015-07-17,16.8700008392334,16.8700008392334,16.81999969482422,16.850000381469727,900
2015-07-20,16.829999923706055,16.829999923706055,16.6200008392334,16.6200008392334,700
2015-07-21,16.719999313354492,16.719999313354492,16.65999984741211,16.65999984741211,400
2015-07-22,16.420000076293945,16.420000076293945,16.389999389648438,16.399999618530273,300
2015-07-23,16.350000381469727,16.350000381469727,16.100000381469727,16.100000381469727,1900
2015-07-24,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0
2015-07-27,15.850000381469727,15.899999618530273,15.850000381469727,15.899999618530273,400
2015-07-28,16.239999771118164,16.239999771118164,16.239999771118164,16.239999771118164,300
2015-07-29,16.149999618530273,16.190000534057617,16.149999618530273,16.149999618530273,400
2015-07-30,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0
2015-07-31,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0
2015-08-03,15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,200
2015-08-04,15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,0
2015-08-05,15.90999984741211,15.90999984741211,15.770000457763672,15.770000457763672,900
2015-08-06,15.850000381469727,15.859999656677246,15.850000381469727,15.859999656677246,900
2015-08-07,15.800000190734863,15.84000015258789,15.680000305175781,15.729999542236328,900
2015-08-10,15.729999542236328,15.729999542236328,15.729999542236328,15.729999542236328,0
2015-08-11,15.779999732971191,15.779999732971191,15.779999732971191,15.779999732971191,600
2015-08-12,15.930000305175781,15.930000305175781,15.850000381469727,15.850000381469727,300
2015-08-13,15.800000190734863,15.850000381469727,15.800000190734863,15.850000381469727,600
2015-08-14,15.729999542236328,15.850000381469727,15.729999542236328,15.729999542236328,1600
2015-08-17,15.649999618530273,15.680000305175781,15.5600004196167,15.5600004196167,500
2015-08-18,15.40999984741211,15.40999984741211,15.300000190734863,15.300000190734863,900
2015-08-19,15.300000190734863,15.319999694824219,15.300000190734863,15.319999694824219,300
2015-08-20,15.579999923706055,15.579999923706055,15.579999923706055,15.579999923706055,100
2015-08-21,15.489999771118164,15.489999771118164,15.420000076293945,15.420000076293945,6600
2015-08-24,15.489999771118164,15.489999771118164,14.989999771118164,14.989999771118164,1500
2015-08-25,15.220000267028809,16.040000915527344,15.220000267028809,15.4399995803833,1900
2015-08-26,15.109999656677246,15.109999656677246,15.010000228881836,15.039999961853027,3000
2015-08-27,15.550000190734863,15.720000267028809,15.550000190734863,15.649999618530273,600
2015-08-28,15.8100004196167,15.920000076293945,15.789999961853027,15.789999961853027,1500
2015-08-31,15.579999923706055,15.800000190734863,15.369999885559082,15.739999771118164,3900
2015-09-01,15.5,15.5,15.4399995803833,15.4399995803833,900
2015-09-02,15.720000267028809,15.779999732971191,15.609999656677246,15.609999656677246,1400
2015-09-03,15.930000305175781,15.930000305175781,15.930000305175781,15.930000305175781,600
2015-09-04,15.65999984741211,15.65999984741211,15.449999809265137,15.59000015258789,1600
2015-09-08,16.059999465942383,16.350000381469727,16.059999465942383,16.280000686645508,1500
2015-09-09,16.270000457763672,16.270000457763672,16.270000457763672,16.270000457763672,100
2015-09-10,16.399999618530273,16.440000534057617,16.360000610351562,16.360000610351562,5600
2015-09-11,16.360000610351562,16.360000610351562,16.360000610351562,16.360000610351562,0
2015-09-14,16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,300
2015-09-15,16.06999969482422,16.06999969482422,16.06999969482422,16.06999969482422,300
2015-09-16,16.06999969482422,16.06999969482422,16.06999969482422,16.06999969482422,0
2015-09-17,16.5,16.649999618530273,16.5,16.600000381469727,5200
2015-09-18,15.920000076293945,15.920000076293945,15.920000076293945,15.920000076293945,200
2015-09-21,16.100000381469727,16.110000610351562,16.06999969482422,16.06999969482422,2200
2015-09-22,15.5,15.5,15.359999656677246,15.479999542236328,600
2015-09-23,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0
2015-09-24,15.350000381469727,15.399999618530273,15.350000381469727,15.399999618530273,1200
2015-09-25,14.5,15.34000015258789,14.5,15.289999961853027,16900
2015-09-28,14.989999771118164,14.989999771118164,14.989999771118164,14.989999771118164,300
2015-09-29,15.140000343322754,15.149999618530273,15.140000343322754,15.140000343322754,3400
2015-09-30,15.779999732971191,15.779999732971191,15.600000381469727,15.600000381469727,1000
2015-10-01,15.369999885559082,15.369999885559082,15.369999885559082,15.369999885559082,100
2015-10-02,15.3100004196167,15.640000343322754,15.3100004196167,15.640000343322754,400
2015-10-05,15.789999961853027,15.789999961853027,15.789999961853027,15.789999961853027,800
2015-10-06,15.859999656677246,15.859999656677246,15.760000228881836,15.760000228881836,900
2015-10-07,15.949999809265137,15.949999809265137,15.75,15.75,500
2015-10-08,15.609999656677246,15.739999771118164,15.609999656677246,15.739999771118164,800
2015-10-09,15.739999771118164,15.739999771118164,15.739999771118164,15.739999771118164,0
2015-10-12,16.100000381469727,16.100000381469727,16.09000015258789,16.09000015258789,500
2015-10-13,15.989999771118164,16.040000915527344,15.989999771118164,16.0,400
2015-10-14,16.0,16.0,16.0,16.0,0
2015-10-15,16.0,16.0,16.0,16.0,0
2015-10-16,16.969999313354492,16.969999313354492,16.1299991607666,16.1299991607666,900
2015-10-19,15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,200
2015-10-20,15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,0
2015-10-21,15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,0
2015-10-22,15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,0
2015-10-23,15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,0
2015-10-26,15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,0
2015-10-27,15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,0
2015-10-28,15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,0
2015-10-29,15.670000076293945,15.670000076293945,15.670000076293945,15.670000076293945,700
2015-10-30,15.40999984741211,15.40999984741211,15.40999984741211,15.40999984741211,600
2015-11-02,15.399999618530273,15.550000190734863,15.399999618530273,15.40999984741211,1000
2015-11-03,15.550000190734863,15.550000190734863,15.550000190734863,15.550000190734863,300
2015-11-04,15.670000076293945,15.670000076293945,15.649999618530273,15.649999618530273,1500
2015-11-05,15.649999618530273,15.649999618530273,15.649999618530273,15.649999618530273,0
2015-11-06,15.649999618530273,15.649999618530273,15.649999618530273,15.649999618530273,0
2015-11-09,14.920000076293945,14.979999542236328,14.899999618530273,14.979999542236328,4300
2015-11-10,14.8100004196167,14.850000381469727,14.800000190734863,14.800000190734863,1200
2015-11-11,14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,0
2015-11-12,14.5,14.59000015258789,14.5,14.5,1700
2015-11-13,14.5,14.5,14.5,14.5,0
2015-11-16,14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,400
2015-11-17,14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0
2015-11-18,13.930000305175781,13.930000305175781,13.819999694824219,13.819999694824219,3700
2015-11-19,13.8100004196167,13.930000305175781,13.8100004196167,13.920000076293945,500
2015-11-20,13.899999618530273,13.899999618530273,13.710000038146973,13.710000038146973,400
2015-11-23,13.449999809265137,13.5,13.319999694824219,13.4399995803833,2500
2015-11-24,13.899999618530273,13.899999618530273,13.850000381469727,13.850000381469727,1100
2015-11-25,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,300
2015-11-27,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0
2015-11-30,14.039999961853027,14.039999961853027,13.0,13.6899995803833,1300
2015-12-01,13.75,13.800000190734863,13.75,13.779999732971191,1400
2015-12-02,13.680000305175781,13.680000305175781,13.630000114440918,13.630000114440918,1200
2015-12-03,13.65999984741211,13.65999984741211,13.65999984741211,13.65999984741211,1000
2015-12-04,13.899999618530273,13.899999618530273,13.819999694824219,13.819999694824219,1500
2015-12-07,13.59000015258789,13.59000015258789,13.59000015258789,13.59000015258789,400
2015-12-08,13.6899995803833,13.770000457763672,13.6899995803833,13.770000457763672,4800
2015-12-09,13.800000190734863,13.800000190734863,13.710000038146973,13.779999732971191,1100
2015-12-10,13.779999732971191,13.800000190734863,13.6899995803833,13.789999961853027,5100
2015-12-11,13.949999809265137,14.229999542236328,13.949999809265137,14.0600004196167,1200
2015-12-14,14.039999961853027,14.039999961853027,14.020000457763672,14.020000457763672,700
2015-12-15,13.710000038146973,13.710000038146973,13.710000038146973,13.710000038146973,300
2015-12-16,13.789999961853027,13.880000114440918,13.789999961853027,13.859999656677246,1100
2015-12-17,13.600000381469727,13.680000305175781,13.600000381469727,13.630000114440918,900
2015-12-18,13.899999618530273,14.109999656677246,13.899999618530273,14.020000457763672,3200
2015-12-21,14.260000228881836,14.270000457763672,14.199999809265137,14.270000457763672,1400
2015-12-22,14.210000038146973,14.210000038146973,13.9399995803833,13.960000038146973,1800
2015-12-23,13.970000267028809,14.220000267028809,13.970000267028809,14.100000381469727,1100
2015-12-24,14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,400
2015-12-28,14.239999771118164,14.239999771118164,13.930000305175781,13.930000305175781,300
2015-12-29,14.119999885559082,14.279999732971191,14.119999885559082,14.239999771118164,3800
2015-12-30,14.239999771118164,14.239999771118164,14.239999771118164,14.239999771118164,0
2015-12-31,14.1899995803833,14.279999732971191,14.1899995803833,14.270000457763672,900
2016-01-04,14.5,14.59000015258789,13.779999732971191,13.859999656677246,1100
2016-01-05,13.859999656677246,13.859999656677246,13.859999656677246,13.859999656677246,0
2016-01-06,13.84000015258789,13.90999984741211,13.84000015258789,13.90999984741211,300
2016-01-07,13.329999923706055,13.649999618530273,13.220000267028809,13.449999809265137,3400
2016-01-08,13.399999618530273,13.449999809265137,13.380000114440918,13.4399995803833,3300
2016-01-11,13.380000114440918,14.579999923706055,13.170000076293945,13.170000076293945,900
2016-01-12,13.100000381469727,13.170000076293945,13.039999961853027,13.0600004196167,1900
2016-01-13,13.020000457763672,13.020000457763672,12.989999771118164,12.989999771118164,700
2016-01-14,13.170000076293945,13.170000076293945,13.130000114440918,13.130000114440918,1600
2016-01-15,12.970000267028809,12.970000267028809,12.970000267028809,12.970000267028809,900
2016-01-19,14.579999923706055,14.579999923706055,13.119999885559082,14.390000343322754,2000
2016-01-20,13.239999771118164,13.239999771118164,13.239999771118164,13.239999771118164,1400
2016-01-21,13.25,13.25,13.210000038146973,13.210000038146973,800
2016-01-22,13.329999923706055,13.350000381469727,13.329999923706055,13.350000381469727,400
2016-01-25,13.819999694824219,13.819999694824219,13.15999984741211,13.279999732971191,1400
2016-01-26,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,700
2016-01-27,13.720000267028809,13.720000267028809,13.619999885559082,13.619999885559082,1100
2016-01-28,13.619999885559082,13.619999885559082,13.619999885559082,13.619999885559082,0
2016-01-29,13.619999885559082,13.619999885559082,13.619999885559082,13.619999885559082,0
2016-02-01,13.609999656677246,13.720000267028809,13.609999656677246,13.720000267028809,800
2016-02-02,13.65999984741211,13.65999984741211,13.5600004196167,13.5600004196167,1000
2016-02-03,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0
2016-02-04,14.109999656677246,14.109999656677246,14.09000015258789,14.09000015258789,800
2016-02-05,13.859999656677246,13.859999656677246,13.850000381469727,13.850000381469727,300
2016-02-08,14.199999809265137,14.199999809265137,13.859999656677246,13.890000343322754,1800
2016-02-09,13.40999984741211,13.510000228881836,13.40999984741211,13.510000228881836,1300
2016-02-10,13.220000267028809,13.220000267028809,13.220000267028809,13.220000267028809,300
2016-02-11,13.390000343322754,13.390000343322754,13.380000114440918,13.380000114440918,2300
2016-02-12,13.800000190734863,13.800000190734863,13.489999771118164,13.489999771118164,2100
2016-02-16,13.489999771118164,13.489999771118164,13.489999771118164,13.489999771118164,0
2016-02-17,13.300000190734863,13.829999923706055,13.300000190734863,13.829999923706055,3500
2016-02-18,13.819999694824219,13.819999694824219,13.819999694824219,13.819999694824219,500
2016-02-19,13.789999961853027,13.789999961853027,13.789999961853027,13.789999961853027,200
2016-02-22,14.039999961853027,14.140000343322754,14.039999961853027,14.140000343322754,600
2016-02-23,14.020000457763672,14.069999694824219,13.9399995803833,14.0600004196167,30600
2016-02-24,13.829999923706055,14.140000343322754,13.800000190734863,14.119999885559082,21200
2016-02-25,13.970000267028809,13.970000267028809,13.710000038146973,13.84000015258789,8500
2016-02-26,14.300000190734863,14.300000190734863,13.979999542236328,14.100000381469727,16400
2016-02-29,14.380000114440918,14.380000114440918,14.09000015258789,14.09000015258789,800
2016-03-01,14.289999961853027,14.289999961853027,14.289999961853027,14.289999961853027,1400
2016-03-02,14.449999809265137,14.479999542236328,14.380000114440918,14.460000038146973,3200
2016-03-03,14.579999923706055,14.680000305175781,14.5600004196167,14.680000305175781,4500
2016-03-04,14.880000114440918,15.180000305175781,14.859999656677246,14.989999771118164,5000
2016-03-07,15.140000343322754,15.149999618530273,15.050000190734863,15.149999618530273,2200
2016-03-08,14.920000076293945,14.920000076293945,14.6899995803833,14.779999732971191,1900
2016-03-09,14.899999618530273,14.90999984741211,14.899999618530273,14.90999984741211,1000
2016-03-10,14.829999923706055,14.829999923706055,14.729999542236328,14.729999542236328,1600
2016-03-11,14.949999809265137,14.960000038146973,14.90999984741211,14.90999984741211,3700
2016-03-14,15.470000267028809,15.470000267028809,14.829999923706055,14.9399995803833,3100
2016-03-15,14.899999618530273,14.930000305175781,14.800000190734863,14.920000076293945,15400
2016-03-16,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,300
2016-03-17,15.239999771118164,15.300000190734863,15.180000305175781,15.300000190734863,700
2016-03-18,15.380000114440918,15.380000114440918,15.210000038146973,15.329999923706055,2300
2016-03-21,15.25,15.289999961853027,15.25,15.289999961853027,500
2016-03-22,15.170000076293945,15.270000457763672,15.170000076293945,15.25,900
2016-03-23,14.930000305175781,14.960000038146973,14.850000381469727,14.850000381469727,17000
2016-03-24,14.800000190734863,14.8100004196167,14.800000190734863,14.800000190734863,7300
2016-03-28,14.890000343322754,14.890000343322754,14.890000343322754,14.890000343322754,300
2016-03-29,14.729999542236328,14.760000228881836,14.609999656677246,14.699999809265137,1900
2016-03-30,14.630000114440918,14.630000114440918,14.529999732971191,14.529999732971191,300
2016-03-31,14.529999732971191,14.529999732971191,14.529999732971191,14.529999732971191,0
2016-04-01,14.460000038146973,14.5,14.40999984741211,14.40999984741211,1400
2016-04-04,14.369999885559082,14.369999885559082,14.369999885559082,14.369999885559082,300
2016-04-05,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,400
2016-04-06,14.210000038146973,14.210000038146973,14.210000038146973,14.210000038146973,400
2016-04-07,14.050000190734863,14.050000190734863,13.760000228881836,13.789999961853027,4000
2016-04-08,13.869999885559082,13.869999885559082,13.869999885559082,13.869999885559082,100
2016-04-11,13.75,13.949999809265137,13.75,13.90999984741211,3600
2016-04-12,13.949999809265137,14.3100004196167,13.949999809265137,14.3100004196167,2600
2016-04-13,14.40999984741211,14.5,14.34000015258789,14.489999771118164,3200
2016-04-14,14.539999961853027,14.539999961853027,14.4399995803833,14.529999732971191,1900
2016-04-15,14.34000015258789,14.40999984741211,14.210000038146973,14.390000343322754,5300
2016-04-18,14.59000015258789,14.59000015258789,14.4399995803833,14.489999771118164,1000
2016-04-19,14.609999656677246,14.84000015258789,14.609999656677246,14.829999923706055,4100
2016-04-20,14.710000038146973,14.9399995803833,14.710000038146973,14.8100004196167,4300
2016-04-21,15.020000457763672,15.020000457763672,14.979999542236328,14.989999771118164,1000
2016-04-22,15.119999885559082,15.220000267028809,14.989999771118164,15.010000228881836,6500
2016-04-25,15.050000190734863,15.050000190734863,14.890000343322754,14.890000343322754,5900
2016-04-26,14.890000343322754,14.890000343322754,14.890000343322754,14.890000343322754,0
2016-04-27,14.75,14.75,14.75,14.75,300
2016-04-28,14.800000190734863,14.800000190734863,14.789999961853027,14.789999961853027,1100
2016-04-29,15.050000190734863,15.109999656677246,15.050000190734863,15.0600004196167,1400
2016-05-02,15.069999694824219,15.069999694824219,14.979999542236328,15.039999961853027,1600
2016-05-03,14.720000267028809,14.729999542236328,14.720000267028809,14.729999542236328,300
2016-05-04,14.460000038146973,14.640000343322754,14.40999984741211,14.510000228881836,11400
2016-05-05,14.25,14.25,14.25,14.25,500
2016-05-06,14.149999618530273,14.220000267028809,14.149999618530273,14.220000267028809,400
2016-05-09,14.220000267028809,14.220000267028809,14.220000267028809,14.220000267028809,0
2016-05-10,13.880000114440918,13.880000114440918,13.869999885559082,13.869999885559082,800
2016-05-11,13.869999885559082,13.869999885559082,13.869999885559082,13.869999885559082,0
2016-05-12,14.039999961853027,14.039999961853027,13.699999809265137,13.8100004196167,600
2016-05-13,13.75,13.899999618530273,13.75,13.899999618530273,600
2016-05-16,13.899999618530273,13.989999771118164,13.869999885559082,13.869999885559082,700
2016-05-17,13.760000228881836,13.770000457763672,13.619999885559082,13.75,5400
2016-05-18,13.739999771118164,13.770000457763672,13.739999771118164,13.770000457763672,300
2016-05-19,13.65999984741211,13.729999542236328,13.65999984741211,13.699999809265137,800
2016-05-20,13.699999809265137,13.699999809265137,13.609999656677246,13.609999656677246,700
2016-05-23,13.569999694824219,13.569999694824219,13.5600004196167,13.5600004196167,3800
2016-05-24,13.710000038146973,13.710000038146973,13.710000038146973,13.710000038146973,100
2016-05-25,13.789999961853027,13.989999771118164,13.789999961853027,13.9399995803833,1800
2016-05-26,14.039999961853027,14.039999961853027,13.859999656677246,13.989999771118164,2900
2016-05-27,14.029999732971191,14.029999732971191,13.960000038146973,13.960000038146973,400
2016-05-31,13.90999984741211,14.0,13.90999984741211,13.920000076293945,3200
2016-06-01,13.680000305175781,13.779999732971191,13.65999984741211,13.75,1000
2016-06-02,13.739999771118164,13.8100004196167,13.710000038146973,13.760000228881836,700
2016-06-03,13.970000267028809,14.039999961853027,13.970000267028809,13.989999771118164,2300
2016-06-06,14.180000305175781,14.180000305175781,14.039999961853027,14.039999961853027,1400
2016-06-07,13.699999809265137,13.699999809265137,13.5,13.640000343322754,6700
2016-06-08,13.720000267028809,13.739999771118164,13.640000343322754,13.640000343322754,2900
2016-06-09,13.460000038146973,13.479999542236328,13.390000343322754,13.479999542236328,1100
2016-06-10,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,100
2016-06-13,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0
2016-06-14,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0
2016-06-15,13.90999984741211,13.930000305175781,13.8100004196167,13.869999885559082,5700
2016-06-16,13.869999885559082,13.869999885559082,13.869999885559082,13.869999885559082,0
2016-06-17,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,200
2016-06-20,13.819999694824219,13.819999694824219,13.819999694824219,13.819999694824219,1700
2016-06-21,14.029999732971191,14.029999732971191,13.979999542236328,13.979999542236328,1400
2016-06-22,14.1899995803833,14.1899995803833,14.069999694824219,14.119999885559082,1400
2016-06-23,14.180000305175781,14.369999885559082,14.180000305175781,14.25,800
2016-06-24,14.010000228881836,14.010000228881836,13.90999984741211,13.90999984741211,1700
2016-06-27,13.920000076293945,13.989999771118164,13.920000076293945,13.989999771118164,21100
2016-06-28,13.899999618530273,14.399999618530273,13.899999618530273,14.399999618530273,2200
2016-06-29,14.3100004196167,14.470000267028809,14.260000228881836,14.40999984741211,1600
2016-06-30,14.380000114440918,14.5,14.319999694824219,14.5,3200
2016-07-01,14.5,14.739999771118164,14.5,14.739999771118164,2000
2016-07-05,14.59000015258789,14.59000015258789,14.359999656677246,14.369999885559082,5700
2016-07-06,14.15999984741211,14.229999542236328,14.09000015258789,14.1899995803833,1900
2016-07-07,14.0,14.0,13.90999984741211,13.9399995803833,3200
2016-07-08,13.9399995803833,13.9399995803833,13.9399995803833,13.9399995803833,0
2016-07-11,14.100000381469727,14.229999542236328,14.100000381469727,14.199999809265137,4400
2016-07-12,14.479999542236328,14.619999885559082,14.319999694824219,14.619999885559082,6700
2016-07-13,14.84000015258789,14.84000015258789,14.699999809265137,14.800000190734863,7000
2016-07-14,14.75,14.789999961853027,14.699999809265137,14.710000038146973,2600
2016-07-15,14.880000114440918,15.029999732971191,14.829999923706055,15.029999732971191,500
2016-07-18,14.8100004196167,14.8100004196167,14.8100004196167,14.8100004196167,2000
2016-07-19,14.930000305175781,14.930000305175781,14.819999694824219,14.920000076293945,7300
2016-07-20,14.84000015258789,14.859999656677246,14.84000015258789,14.859999656677246,2300
2016-07-21,14.869999885559082,14.989999771118164,14.819999694824219,14.869999885559082,700
2016-07-22,14.989999771118164,14.989999771118164,14.619999885559082,14.619999885559082,5400
2016-07-25,14.630000114440918,14.720000267028809,14.619999885559082,14.710000038146973,5800
2016-07-26,14.579999923706055,14.699999809265137,14.579999923706055,14.699999809265137,800
2016-07-27,14.550000190734863,14.670000076293945,13.75,14.5,4800
2016-07-28,14.670000076293945,14.670000076293945,14.59000015258789,14.59000015258789,1500
2016-07-29,14.640000343322754,14.75,14.600000381469727,14.609999656677246,10300
2016-08-01,14.890000343322754,14.890000343322754,14.420000076293945,14.579999923706055,20600
2016-08-02,14.680000305175781,14.760000228881836,14.479999542236328,14.489999771118164,4400
2016-08-03,14.380000114440918,14.579999923706055,14.380000114440918,14.550000190734863,15800
2016-08-04,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0
2016-08-05,14.229999542236328,14.300000190734863,14.220000267028809,14.220000267028809,1500
2016-08-08,14.220000267028809,14.220000267028809,14.220000267028809,14.220000267028809,0
2016-08-09,14.3100004196167,14.3100004196167,14.210000038146973,14.210000038146973,500
2016-08-10,14.75,14.75,14.399999618530273,14.399999618530273,1900
2016-08-11,14.420000076293945,14.420000076293945,14.40999984741211,14.40999984741211,2900
2016-08-12,14.199999809265137,14.199999809265137,14.039999961853027,14.039999961853027,18800
2016-08-15,14.050000190734863,14.1899995803833,13.930000305175781,14.1899995803833,17800
2016-08-16,14.15999984741211,14.319999694824219,14.119999885559082,14.319999694824219,8500
2016-08-17,14.319999694824219,14.319999694824219,14.319999694824219,14.319999694824219,0
2016-08-18,14.319999694824219,14.319999694824219,14.319999694824219,14.319999694824219,0
2016-08-19,14.34000015258789,14.399999618530273,14.210000038146973,14.399999618530273,1000
2016-08-22,13.010000228881836,14.100000381469727,13.0,14.09000015258789,3200
2016-08-23,13.920000076293945,13.930000305175781,13.880000114440918,13.880000114440918,7300
2016-08-24,13.739999771118164,13.760000228881836,13.739999771118164,13.760000228881836,2600
2016-08-25,13.760000228881836,13.760000228881836,13.760000228881836,13.760000228881836,0
2016-08-26,13.640000343322754,13.8100004196167,13.640000343322754,13.649999618530273,1700
2016-08-29,13.699999809265137,13.710000038146973,13.630000114440918,13.640000343322754,1700
2016-08-30,13.630000114440918,13.630000114440918,13.630000114440918,13.630000114440918,500
2016-08-31,13.739999771118164,13.739999771118164,13.699999809265137,13.699999809265137,7000
2016-09-01,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0
2016-09-02,13.699999809265137,13.739999771118164,13.5600004196167,13.699999809265137,5300
2016-09-06,13.619999885559082,13.90999984741211,13.619999885559082,13.90999984741211,800
2016-09-07,13.850000381469727,13.850000381469727,13.75,13.850000381469727,9200
2016-09-08,13.779999732971191,13.789999961853027,13.779999732971191,13.789999961853027,1100
2016-09-09,13.789999961853027,13.789999961853027,13.630000114440918,13.630000114440918,2600
2016-09-12,13.619999885559082,13.8100004196167,13.619999885559082,13.8100004196167,1800
2016-09-13,13.6899995803833,13.829999923706055,13.6899995803833,13.779999732971191,2900
2016-09-14,13.779999732971191,13.779999732971191,13.779999732971191,13.779999732971191,0
2016-09-15,13.819999694824219,14.260000228881836,13.819999694824219,14.140000343322754,2900
2016-09-16,14.170000076293945,14.199999809265137,14.149999618530273,14.199999809265137,1600
2016-09-19,14.170000076293945,14.170000076293945,14.170000076293945,14.170000076293945,300
2016-09-20,14.170000076293945,14.170000076293945,14.170000076293945,14.170000076293945,0
2016-09-21,14.15999984741211,14.15999984741211,14.149999618530273,14.149999618530273,900
2016-09-22,14.300000190734863,14.4399995803833,14.300000190734863,14.390000343322754,6100
2016-09-23,13.9399995803833,14.5,13.899999618530273,14.489999771118164,4900
2016-09-26,14.489999771118164,14.489999771118164,14.369999885559082,14.369999885559082,800
2016-09-27,14.369999885559082,14.369999885559082,14.369999885559082,14.369999885559082,0
2016-09-28,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,400
2016-09-29,14.350000381469727,14.350000381469727,14.350000381469727,14.350000381469727,200
2016-09-30,14.5,14.5,14.5,14.5,1000
2016-10-03,14.850000381469727,14.850000381469727,14.390000343322754,14.390000343322754,2700
2016-10-04,14.220000267028809,14.220000267028809,14.220000267028809,14.220000267028809,400
2016-10-05,14.220000267028809,14.229999542236328,14.220000267028809,14.229999542236328,2500
2016-10-06,14.180000305175781,14.180000305175781,14.180000305175781,14.180000305175781,700
2016-10-07,14.199999809265137,14.279999732971191,14.199999809265137,14.279999732971191,1200
2016-10-10,14.279999732971191,14.380000114440918,14.279999732971191,14.380000114440918,800
2016-10-11,14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0
2016-10-12,14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0
2016-10-13,14.039999961853027,14.039999961853027,13.979999542236328,13.989999771118164,8100
2016-10-14,13.84000015258789,13.90999984741211,13.84000015258789,13.859999656677246,1300
2016-10-17,13.819999694824219,13.84000015258789,13.819999694824219,13.84000015258789,1500
2016-10-18,13.84000015258789,13.84000015258789,13.84000015258789,13.84000015258789,0
2016-10-19,13.760000228881836,13.779999732971191,13.760000228881836,13.779999732971191,1300
2016-10-20,13.75,13.8100004196167,13.75,13.789999961853027,2400
2016-10-21,13.789999961853027,13.789999961853027,13.789999961853027,13.789999961853027,0
2016-10-24,13.829999923706055,13.829999923706055,13.699999809265137,13.699999809265137,8600
2016-10-25,14.0600004196167,14.079999923706055,14.029999732971191,14.069999694824219,7200
2016-10-26,14.069999694824219,14.109999656677246,14.069999694824219,14.079999923706055,1400
2016-10-27,14.199999809265137,14.199999809265137,14.1899995803833,14.199999809265137,800
2016-10-28,14.359999656677246,14.380000114440918,14.359999656677246,14.380000114440918,2900
2016-10-31,14.40999984741211,14.479999542236328,14.40999984741211,14.449999809265137,1600
2016-11-01,14.5600004196167,14.630000114440918,14.520000457763672,14.59000015258789,4000
2016-11-02,14.489999771118164,14.579999923706055,14.489999771118164,14.539999961853027,700
2016-11-03,14.699999809265137,14.779999732971191,14.670000076293945,14.670000076293945,4300
2016-11-04,14.899999618530273,14.899999618530273,14.829999923706055,14.850000381469727,1000
2016-11-07,14.970000267028809,15.199999809265137,14.970000267028809,15.15999984741211,9100
2016-11-08,15.300000190734863,15.670000076293945,15.300000190734863,15.630000114440918,11100
2016-11-09,16.170000076293945,16.170000076293945,15.979999542236328,16.100000381469727,3800
2016-11-10,16.709999084472656,16.809999465942383,16.56999969482422,16.700000762939453,39800
2016-11-11,17.389999389648438,17.549999237060547,16.389999389648438,16.549999237060547,24700
2016-11-14,16.8799991607666,16.8799991607666,16.0,16.450000762939453,47200
2016-11-15,16.079999923706055,16.43000030517578,16.079999923706055,16.389999389648438,23200
2016-11-16,16.34000015258789,16.34000015258789,16.040000915527344,16.15999984741211,22000
2016-11-17,16.350000381469727,16.489999771118164,16.229999542236328,16.3700008392334,19800
2016-11-18,16.06999969482422,16.329999923706055,16.06999969482422,16.329999923706055,20300
2016-11-21,16.5,16.68000030517578,16.5,16.579999923706055,3400
2016-11-22,16.40999984741211,16.780000686645508,16.40999984741211,16.760000228881836,6000
2016-11-23,16.729999542236328,17.229999542236328,16.709999084472656,17.200000762939453,28800
2016-11-25,17.299999237060547,17.610000610351562,17.25,17.610000610351562,8600
2016-11-28,19.0,19.0,17.40999984741211,17.40999984741211,12300
2016-11-29,17.209999084472656,17.209999084472656,16.979999542236328,17.110000610351562,86500
2016-11-30,17.260000228881836,17.350000381469727,16.889999389648438,16.889999389648438,4900
2016-12-01,17.729999542236328,17.729999542236328,17.200000762939453,17.299999237060547,31500
2016-12-02,17.1299991607666,17.31999969482422,17.1299991607666,17.170000076293945,1500
2016-12-05,17.600000381469727,17.68000030517578,17.520000457763672,17.520000457763672,3800
2016-12-06,17.329999923706055,17.549999237060547,17.329999923706055,17.530000686645508,2300
2016-12-07,17.309999465942383,17.350000381469727,17.209999084472656,17.299999237060547,4700
2016-12-08,17.229999542236328,17.229999542236328,17.079999923706055,17.079999923706055,1600
2016-12-09,17.209999084472656,17.40999984741211,17.209999084472656,17.299999237060547,1400
2016-12-12,17.049999237060547,17.139999389648438,17.049999237060547,17.049999237060547,1500
2016-12-13,17.0,17.010000228881836,16.75,17.010000228881836,4000
2016-12-14,16.719999313354492,16.989999771118164,16.719999313354492,16.989999771118164,4900
2016-12-15,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,300
2016-12-16,16.75,16.84000015258789,16.59000015258789,16.59000015258789,2700
2016-12-19,16.329999923706055,16.329999923706055,16.15999984741211,16.209999084472656,5800
2016-12-20,16.18000030517578,16.299999237060547,16.18000030517578,16.299999237060547,800
2016-12-21,16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,600
2016-12-22,16.149999618530273,16.389999389648438,16.149999618530273,16.389999389648438,400
2016-12-23,16.25,16.270000457763672,16.1299991607666,16.270000457763672,2100
2016-12-27,16.270000457763672,17.950000762939453,16.18000030517578,16.360000610351562,1300
2016-12-28,16.219999313354492,16.290000915527344,16.219999313354492,16.290000915527344,700
2016-12-29,16.3700008392334,16.3700008392334,16.219999313354492,16.260000228881836,1300
2016-12-30,16.299999237060547,16.399999618530273,16.299999237060547,16.350000381469727,2400
2017-01-03,16.84000015258789,17.6299991607666,16.0,16.239999771118164,11500
2017-01-04,18.0,18.0,16.600000381469727,16.639999389648438,2900
2017-01-05,16.540000915527344,16.540000915527344,16.479999542236328,16.479999542236328,2300
2017-01-06,16.389999389648438,16.6299991607666,16.389999389648438,16.469999313354492,500
2017-01-09,16.56999969482422,16.59000015258789,16.549999237060547,16.59000015258789,109700
2017-01-10,17.010000228881836,17.110000610351562,16.969999313354492,17.040000915527344,3600
2017-01-11,17.020000457763672,17.020000457763672,16.889999389648438,16.889999389648438,6600
2017-01-12,17.309999465942383,17.450000762939453,17.299999237060547,17.329999923706055,3700
2017-01-13,17.34000015258789,17.59000015258789,17.34000015258789,17.59000015258789,22700
2017-01-17,17.959999084472656,17.959999084472656,17.040000915527344,17.1299991607666,19800
2017-01-18,17.1299991607666,17.149999618530273,17.030000686645508,17.1200008392334,9700
2017-01-19,17.0,17.0,17.0,17.0,100
2017-01-20,17.219999313354492,17.219999313354492,17.06999969482422,17.139999389648438,3500
2017-01-23,17.149999618530273,17.329999923706055,17.1299991607666,17.329999923706055,6900
2017-01-24,17.610000610351562,17.739999771118164,17.540000915527344,17.729999542236328,9100
2017-01-25,17.639999389648438,17.739999771118164,17.579999923706055,17.729999542236328,8000
2017-01-26,17.719999313354492,17.719999313354492,17.34000015258789,17.469999313354492,3100
2017-01-27,17.579999923706055,17.6200008392334,17.450000762939453,17.6200008392334,700
2017-01-30,17.5,17.510000228881836,17.239999771118164,17.420000076293945,3300
2017-01-31,17.6299991607666,17.829999923706055,17.6299991607666,17.780000686645508,4200
2017-02-01,17.81999969482422,17.81999969482422,17.6299991607666,17.68000030517578,20700
2017-02-02,17.489999771118164,17.579999923706055,17.329999923706055,17.459999084472656,6900
2017-02-03,17.270000457763672,17.270000457763672,17.010000228881836,17.139999389648438,8600
2017-02-06,17.190000534057617,17.190000534057617,17.190000534057617,17.190000534057617,500
2017-02-07,17.15999984741211,17.219999313354492,17.110000610351562,17.209999084472656,1800
2017-02-08,17.510000228881836,17.56999969482422,17.450000762939453,17.510000228881836,2400
2017-02-09,17.540000915527344,17.540000915527344,17.200000762939453,17.260000228881836,7100
2017-02-10,17.799999237060547,18.15999984741211,17.799999237060547,18.100000381469727,28600
2017-02-13,18.479999542236328,18.700000762939453,18.170000076293945,18.260000228881836,31100
2017-02-14,18.530000686645508,18.530000686645508,17.8700008392334,17.8700008392334,12600
2017-02-15,17.899999618530273,18.09000015258789,17.899999618530273,18.09000015258789,1700
2017-02-16,18.030000686645508,18.030000686645508,17.809999465942383,17.829999923706055,16800
2017-02-17,17.690000534057617,17.799999237060547,17.6200008392334,17.709999084472656,9200
2017-02-21,17.979999542236328,18.100000381469727,17.799999237060547,17.969999313354492,11500
2017-02-22,17.940000534057617,17.940000534057617,17.84000015258789,17.889999389648438,4800
2017-02-23,17.75,17.75,17.270000457763672,17.309999465942383,8600
2017-02-24,17.280000686645508,17.549999237060547,17.280000686645508,17.510000228881836,1800
2017-02-27,17.479999542236328,17.540000915527344,17.479999542236328,17.540000915527344,600
2017-02-28,17.579999923706055,17.700000762939453,17.56999969482422,17.59000015258789,4900
2017-03-01,17.940000534057617,17.940000534057617,17.75,17.75,13600
2017-03-02,17.579999923706055,17.579999923706055,17.530000686645508,17.530000686645508,2200
2017-03-03,16.1200008392334,17.709999084472656,15.949999809265137,17.670000076293945,311100
2017-03-06,17.5,17.5,16.920000076293945,17.350000381469727,7600
2017-03-07,17.350000381469727,17.350000381469727,16.8700008392334,17.06999969482422,7600
2017-03-08,17.110000610351562,17.110000610351562,16.940000534057617,16.940000534057617,4200
2017-03-09,16.850000381469727,16.93000030517578,16.790000915527344,16.90999984741211,14000
2017-03-10,16.90999984741211,16.979999542236328,16.860000610351562,16.950000762939453,3300
2017-03-13,17.040000915527344,17.170000076293945,17.040000915527344,17.149999618530273,10900
2017-03-14,17.200000762939453,17.209999084472656,17.200000762939453,17.209999084472656,1300
2017-03-15,17.360000610351562,17.420000076293945,17.31999969482422,17.420000076293945,5100
2017-03-16,16.90999984741211,17.520000457763672,16.90999984741211,17.389999389648438,2300
2017-03-17,17.5,17.59000015258789,17.5,17.59000015258789,4500
2017-03-20,17.56999969482422,17.56999969482422,17.299999237060547,17.309999465942383,3100
2017-03-21,17.209999084472656,17.219999313354492,17.010000228881836,17.059999465942383,4200
2017-03-22,16.989999771118164,17.239999771118164,16.989999771118164,17.239999771118164,1600
2017-03-23,17.149999618530273,17.280000686645508,17.1299991607666,17.280000686645508,5400
2017-03-24,17.190000534057617,17.219999313354492,17.149999618530273,17.200000762939453,4100
2017-03-27,16.860000610351562,17.170000076293945,16.780000686645508,17.1299991607666,11000
2017-03-28,17.149999618530273,17.420000076293945,17.1200008392334,17.420000076293945,900
2017-03-29,17.450000762939453,17.459999084472656,17.399999618530273,17.399999618530273,2400
2017-03-30,17.549999237060547,17.700000762939453,17.43000030517578,17.43000030517578,3900
2017-03-31,17.09000015258789,17.31999969482422,17.09000015258789,17.309999465942383,2800
2017-04-03,17.299999237060547,17.299999237060547,16.989999771118164,17.0,8400
2017-04-04,17.010000228881836,17.110000610351562,17.010000228881836,17.110000610351562,900
2017-04-05,17.5,17.56999969482422,17.420000076293945,17.510000228881836,3100
2017-04-06,17.469999313354492,17.469999313354492,17.309999465942383,17.360000610351562,3600
2017-04-07,17.1200008392334,17.270000457763672,17.1200008392334,17.260000228881836,3200
2017-04-10,16.979999542236328,17.06999969482422,16.979999542236328,17.040000915527344,15400
2017-04-11,17.149999618530273,17.149999618530273,16.90999984741211,17.059999465942383,7200
2017-04-12,16.889999389648438,16.889999389648438,16.59000015258789,16.639999389648438,5200
2017-04-13,16.729999542236328,16.8700008392334,16.729999542236328,16.75,8700
2017-04-17,16.979999542236328,17.059999465942383,16.899999618530273,16.940000534057617,3000
2017-04-18,16.65999984741211,16.65999984741211,16.43000030517578,16.56999969482422,7600
2017-04-19,16.709999084472656,16.709999084472656,16.3700008392334,16.549999237060547,3100
2017-04-20,16.65999984741211,16.65999984741211,16.639999389648438,16.639999389648438,800
2017-04-21,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0
2017-04-24,16.5,16.700000762939453,16.5,16.690000534057617,4200
2017-04-25,16.829999923706055,16.959999084472656,16.81999969482422,16.959999084472656,1800
2017-04-26,16.940000534057617,16.940000534057617,16.809999465942383,16.940000534057617,1000
2017-04-27,16.790000915527344,16.889999389648438,16.790000915527344,16.809999465942383,4900
2017-04-28,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,400
2017-05-01,16.920000076293945,17.299999237060547,16.899999618530273,17.270000457763672,12600
2017-05-02,17.100000381469727,17.110000610351562,17.100000381469727,17.100000381469727,400
2017-05-03,16.579999923706055,16.610000610351562,16.399999618530273,16.399999618530273,5100
2017-05-04,16.1299991607666,16.299999237060547,16.1299991607666,16.299999237060547,2400
2017-05-05,16.399999618530273,16.440000534057617,16.399999618530273,16.440000534057617,900
2017-05-08,16.219999313354492,16.239999771118164,16.079999923706055,16.100000381469727,4900
2017-05-09,16.239999771118164,16.270000457763672,16.1299991607666,16.1299991607666,800
2017-05-10,16.190000534057617,16.270000457763672,16.170000076293945,16.270000457763672,3600
2017-05-11,16.469999313354492,16.469999313354492,16.200000762939453,16.360000610351562,2100
2017-05-12,16.290000915527344,16.420000076293945,16.290000915527344,16.420000076293945,5300
2017-05-15,16.559999465942383,16.6200008392334,16.450000762939453,16.450000762939453,8500
2017-05-16,16.559999465942383,16.639999389648438,16.5,16.639999389648438,700
2017-05-17,16.540000915527344,16.559999465942383,16.450000762939453,16.530000686645508,3500
2017-05-18,16.360000610351562,16.440000534057617,16.34000015258789,16.43000030517578,3900
2017-05-19,16.68000030517578,16.829999923706055,16.68000030517578,16.829999923706055,600
2017-05-22,16.770000457763672,16.850000381469727,16.770000457763672,16.850000381469727,400
2017-05-23,16.75,16.790000915527344,16.75,16.790000915527344,700
2017-05-24,16.75,16.81999969482422,16.729999542236328,16.809999465942383,2200
2017-05-25,16.84000015258789,16.8700008392334,16.84000015258789,16.8700008392334,900
2017-05-26,16.799999237060547,16.799999237060547,16.65999984741211,16.65999984741211,400
2017-05-30,16.25,16.700000762939453,16.25,16.610000610351562,112100
2017-05-31,16.68000030517578,16.760000228881836,16.68000030517578,16.760000228881836,1000
2017-06-01,16.780000686645508,16.899999618530273,16.770000457763672,16.850000381469727,4800
2017-06-02,16.709999084472656,16.709999084472656,16.700000762939453,16.700000762939453,300
2017-06-05,16.639999389648438,16.639999389648438,16.579999923706055,16.600000381469727,1000
2017-06-06,16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,500
2017-06-07,16.450000762939453,16.670000076293945,16.450000762939453,16.670000076293945,900
2017-06-08,16.719999313354492,16.850000381469727,16.719999313354492,16.850000381469727,500
2017-06-09,17.059999465942383,17.059999465942383,17.059999465942383,17.059999465942383,300
2017-06-12,16.780000686645508,17.010000228881836,16.780000686645508,16.899999618530273,17400
2017-06-13,16.719999313354492,16.829999923706055,16.719999313354492,16.829999923706055,1300
2017-06-14,16.829999923706055,16.829999923706055,16.829999923706055,16.829999923706055,0
2017-06-15,16.719999313354492,16.719999313354492,16.639999389648438,16.639999389648438,300
2017-06-16,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0
2017-06-19,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,400
2017-06-20,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0
2017-06-21,16.739999771118164,16.829999923706055,16.739999771118164,16.829999923706055,1100
2017-06-22,16.829999923706055,16.829999923706055,16.829999923706055,16.829999923706055,0
2017-06-23,16.09000015258789,17.030000686645508,16.0,16.989999771118164,1000
2017-06-26,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,500
2017-06-27,17.049999237060547,17.280000686645508,17.030000686645508,17.06999969482422,3800
2017-06-28,17.260000228881836,17.280000686645508,17.239999771118164,17.239999771118164,400
2017-06-29,17.239999771118164,17.239999771118164,17.239999771118164,17.239999771118164,0
2017-06-30,17.3799991607666,17.459999084472656,17.3799991607666,17.459999084472656,150900
2017-07-03,17.40999984741211,17.40999984741211,17.270000457763672,17.270000457763672,5100
2017-07-05,17.09000015258789,17.1299991607666,17.09000015258789,17.1299991607666,600
2017-07-06,17.100000381469727,17.200000762939453,17.100000381469727,17.200000762939453,2200
2017-07-07,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0
2017-07-10,17.479999542236328,17.479999542236328,17.020000457763672,17.049999237060547,2900
2017-07-11,17.049999237060547,17.049999237060547,17.049999237060547,17.049999237060547,0
2017-07-12,17.049999237060547,17.049999237060547,17.049999237060547,17.049999237060547,0
2017-07-13,17.049999237060547,17.049999237060547,17.049999237060547,17.049999237060547,0
2017-07-14,17.049999237060547,17.049999237060547,17.049999237060547,17.049999237060547,0
2017-07-17,17.479999542236328,17.610000610351562,17.479999542236328,17.610000610351562,900
2017-07-18,17.649999618530273,17.649999618530273,17.6200008392334,17.649999618530273,400
2017-07-19,17.649999618530273,17.649999618530273,17.649999618530273,17.649999618530273,0
2017-07-20,17.559999465942383,17.559999465942383,17.559999465942383,17.559999465942383,200
2017-07-21,17.649999618530273,17.670000076293945,17.520000457763672,17.520000457763672,1100
2017-07-24,17.520000457763672,17.520000457763672,17.520000457763672,17.520000457763672,0
2017-07-25,17.8799991607666,18.280000686645508,17.8799991607666,18.270000457763672,154400
2017-07-26,18.549999237060547,18.56999969482422,18.450000762939453,18.56999969482422,2800
2017-07-27,18.670000076293945,18.700000762939453,18.540000915527344,18.540000915527344,1400
2017-07-28,18.510000228881836,18.59000015258789,18.510000228881836,18.59000015258789,1200
2017-07-31,18.600000381469727,18.639999389648438,18.56999969482422,18.639999389648438,6400
2017-08-01,18.649999618530273,18.649999618530273,18.5,18.56999969482422,8900
2017-08-02,18.690000534057617,18.690000534057617,18.610000610351562,18.610000610351562,500
2017-08-03,18.600000381469727,18.600000381469727,18.520000457763672,18.579999923706055,400
2017-08-04,18.600000381469727,18.6200008392334,18.600000381469727,18.6200008392334,600
2017-08-07,18.760000228881836,18.829999923706055,18.68000030517578,18.739999771118164,3500
2017-08-08,18.979999542236328,18.979999542236328,18.760000228881836,18.93000030517578,700
2017-08-09,18.829999923706055,18.829999923706055,18.829999923706055,18.829999923706055,900
2017-08-10,18.719999313354492,18.850000381469727,18.68000030517578,18.729999542236328,2400
2017-08-11,18.809999465942383,18.809999465942383,18.780000686645508,18.790000915527344,20900
2017-08-14,18.760000228881836,18.760000228881836,18.760000228881836,18.760000228881836,300
2017-08-15,18.639999389648438,18.639999389648438,18.639999389648438,18.639999389648438,400
2017-08-16,18.860000610351562,19.229999542236328,18.860000610351562,19.190000534057617,4400
2017-08-17,19.06999969482422,19.06999969482422,18.709999084472656,18.709999084472656,4400
2017-08-18,18.8700008392334,18.959999084472656,18.84000015258789,18.920000076293945,2300
2017-08-21,19.190000534057617,19.25,19.15999984741211,19.239999771118164,3300
2017-08-22,19.389999389648438,19.389999389648438,19.229999542236328,19.299999237060547,5300
2017-08-23,19.360000610351562,19.360000610351562,19.219999313354492,19.280000686645508,9500
2017-08-24,19.329999923706055,19.6299991607666,19.329999923706055,19.6299991607666,1800
2017-08-25,19.649999618530273,19.65999984741211,19.6200008392334,19.6299991607666,3200
2017-08-28,19.860000610351562,19.8799991607666,19.6200008392334,19.850000381469727,12000
2017-08-29,20.0,20.0,19.920000076293945,19.959999084472656,3400
2017-08-30,19.860000610351562,19.860000610351562,19.780000686645508,19.809999465942383,9400
2017-08-31,19.8700008392334,19.8700008392334,19.799999237060547,19.799999237060547,4300
2017-09-01,19.8700008392334,19.959999084472656,19.8700008392334,19.950000762939453,7600
2017-09-05,20.280000686645508,20.280000686645508,20.030000686645508,20.040000915527344,21800
2017-09-06,20.15999984741211,20.209999084472656,20.1299991607666,20.200000762939453,6900
2017-09-07,20.170000076293945,20.170000076293945,20.059999465942383,20.1299991607666,4300
2017-09-08,19.799999237060547,19.799999237060547,19.469999313354492,19.5,12200
2017-09-11,19.6200008392334,19.729999542236328,19.6200008392334,19.729999542236328,2400
2017-09-12,19.799999237060547,19.799999237060547,19.420000076293945,19.459999084472656,2300
2017-09-13,19.18000030517578,19.18000030517578,19.06999969482422,19.079999923706055,5300
2017-09-14,18.959999084472656,19.020000457763672,18.93000030517578,18.950000762939453,2900
2017-09-15,18.899999618530273,18.959999084472656,18.850000381469727,18.950000762939453,2700
2017-09-18,19.040000915527344,19.110000610351562,19.040000915527344,19.040000915527344,1500
2017-09-19,19.010000228881836,19.049999237060547,19.0,19.049999237060547,3500
2017-09-20,18.969999313354492,19.139999389648438,18.950000762939453,18.979999542236328,3700
2017-09-21,18.760000228881836,18.90999984741211,18.760000228881836,18.81999969482422,3400
2017-09-22,18.829999923706055,18.8799991607666,18.829999923706055,18.8799991607666,400
2017-09-25,18.790000915527344,18.829999923706055,18.760000228881836,18.829999923706055,2800
2017-09-26,18.75,18.770000457763672,18.65999984741211,18.739999771118164,7600
2017-09-27,18.75,18.75,18.75,18.75,200
2017-09-28,18.75,18.75,18.75,18.75,0
2017-09-29,19.06999969482422,19.06999969482422,18.8700008392334,18.950000762939453,2600
2017-10-02,18.940000534057617,18.950000762939453,18.93000030517578,18.93000030517578,10400
2017-10-03,18.93000030517578,18.93000030517578,18.93000030517578,18.93000030517578,0
2017-10-04,19.049999237060547,19.06999969482422,18.940000534057617,18.969999313354492,6500
2017-10-05,19.34000015258789,19.56999969482422,19.34000015258789,19.5,7300
2017-10-06,19.399999618530273,19.489999771118164,19.399999618530273,19.489999771118164,600
2017-10-09,19.510000228881836,19.510000228881836,19.510000228881836,19.510000228881836,400
2017-10-10,19.450000762939453,19.68000030517578,19.450000762939453,19.68000030517578,1400
2017-10-11,19.75,19.8700008392334,19.75,19.8700008392334,3200
2017-10-12,20.0,20.1299991607666,20.0,20.049999237060547,4900
2017-10-13,20.110000610351562,20.1299991607666,20.040000915527344,20.040000915527344,1700
2017-10-16,20.68000030517578,20.809999465942383,20.670000076293945,20.75,3200
2017-10-17,20.6200008392334,20.6200008392334,20.489999771118164,20.540000915527344,2900
2017-10-18,20.43000030517578,20.43000030517578,20.31999969482422,20.389999389648438,2000
2017-10-19,20.25,20.3700008392334,20.25,20.3700008392334,600
2017-10-20,20.489999771118164,20.489999771118164,20.239999771118164,20.25,1200
2017-10-23,20.309999465942383,20.479999542236328,20.309999465942383,20.399999618530273,1700
2017-10-24,20.43000030517578,20.56999969482422,20.43000030517578,20.56999969482422,700
2017-10-25,20.3799991607666,20.3799991607666,20.3799991607666,20.3799991607666,300
2017-10-26,20.34000015258789,20.43000030517578,20.31999969482422,20.43000030517578,1000
2017-10-27,19.809999465942383,19.979999542236328,19.799999237060547,19.979999542236328,2600
2017-10-30,19.959999084472656,20.010000228881836,19.8700008392334,20.010000228881836,3400
2017-10-31,19.860000610351562,19.899999618530273,19.860000610351562,19.899999618530273,400
2017-11-01,20.139999389648438,20.239999771118164,20.079999923706055,20.079999923706055,5900
2017-11-02,20.110000610351562,20.139999389648438,20.110000610351562,20.139999389648438,1500
2017-11-03,20.040000915527344,20.059999465942383,19.979999542236328,20.059999465942383,14500
2017-11-06,20.31999969482422,20.34000015258789,20.25,20.34000015258789,2300
2017-11-07,20.020000457763672,20.020000457763672,19.81999969482422,19.81999969482422,1300
2017-11-08,19.969999313354492,19.969999313354492,19.90999984741211,19.920000076293945,6000
2017-11-09,19.780000686645508,19.899999618530273,19.780000686645508,19.889999389648438,4400
2017-11-10,19.899999618530273,19.899999618530273,19.75,19.75,2600
2017-11-13,20.079999923706055,20.399999618530273,20.020000457763672,20.09000015258789,28400
2017-11-14,20.0,20.0,19.6200008392334,19.639999389648438,19400
2017-11-15,20.0,20.0,19.649999618530273,19.649999618530273,2200
2017-11-16,19.65999984741211,19.709999084472656,19.56999969482422,19.65999984741211,6800
2017-11-17,19.709999084472656,19.790000915527344,19.65999984741211,19.780000686645508,4300
2017-11-20,19.65999984741211,19.889999389648438,19.65999984741211,19.889999389648438,1400
2017-11-21,20.1299991607666,20.15999984741211,20.1299991607666,20.149999618530273,1900
2017-11-22,20.170000076293945,20.270000457763672,20.170000076293945,20.200000762939453,3100
2017-11-24,20.559999465942383,20.559999465942383,20.34000015258789,20.420000076293945,30100
2017-11-27,20.270000457763672,20.270000457763672,20.100000381469727,20.1299991607666,1400
2017-11-28,19.889999389648438,19.889999389648438,19.719999313354492,19.81999969482422,11300
2017-11-29,19.65999984741211,19.719999313354492,19.579999923706055,19.610000610351562,9500
2017-11-30,19.719999313354492,19.719999313354492,19.610000610351562,19.65999984741211,8600
2017-12-01,19.6299991607666,19.8700008392334,19.6200008392334,19.75,22900
2017-12-04,19.729999542236328,19.729999542236328,19.649999618530273,19.649999618530273,1600
2017-12-05,19.6200008392334,20.43000030517578,18.809999465942383,18.8799991607666,18200
2017-12-06,18.989999771118164,19.079999923706055,18.8799991607666,18.979999542236328,3300
2017-12-07,20.420000076293945,20.420000076293945,18.920000076293945,18.920000076293945,2800
2017-12-08,19.010000228881836,19.059999465942383,18.969999313354492,19.049999237060547,3500
2017-12-11,19.229999542236328,19.239999771118164,19.190000534057617,19.219999313354492,1100
2017-12-12,19.239999771118164,19.350000381469727,19.239999771118164,19.309999465942383,4500
2017-12-13,19.450000762939453,19.579999923706055,19.450000762939453,19.579999923706055,4500
2017-12-14,19.489999771118164,19.559999465942383,19.489999771118164,19.559999465942383,1600
2017-12-15,19.729999542236328,20.059999465942383,19.729999542236328,20.0,11400
2017-12-18,19.969999313354492,20.06999969482422,19.889999389648438,20.06999969482422,3800
2017-12-19,20.09000015258789,20.170000076293945,20.059999465942383,20.059999465942383,2200
2017-12-20,20.420000076293945,20.530000686645508,20.360000610351562,20.40999984741211,2300
2017-12-21,20.450000762939453,20.549999237060547,20.450000762939453,20.549999237060547,4300
2017-12-22,20.6299991607666,20.700000762939453,20.6299991607666,20.700000762939453,1000
2017-12-26,20.90999984741211,20.90999984741211,20.84000015258789,20.889999389648438,2400
2017-12-27,21.030000686645508,21.030000686645508,20.90999984741211,20.940000534057617,6700
2017-12-28,21.09000015258789,21.260000228881836,21.09000015258789,21.15999984741211,174800
2017-12-29,21.110000610351562,21.110000610351562,20.979999542236328,21.059999465942383,4700
2018-01-02,21.06999969482422,21.06999969482422,20.8700008392334,20.920000076293945,14700
2018-01-03,20.809999465942383,20.829999923706055,20.649999618530273,20.809999465942383,6600
2018-01-04,20.75,20.8700008392334,20.75,20.780000686645508,8600
2018-01-05,20.610000610351562,20.670000076293945,20.600000381469727,20.6200008392334,2300
2018-01-08,20.639999389648438,20.65999984741211,20.59000015258789,20.639999389648438,3900
2018-01-09,20.670000076293945,20.670000076293945,20.530000686645508,20.530000686645508,1500
2018-01-10,20.68000030517578,20.700000762939453,20.639999389648438,20.649999618530273,2900
2018-01-11,20.700000762939453,20.700000762939453,20.5,20.610000610351562,2500
2018-01-12,20.690000534057617,20.690000534057617,20.559999465942383,20.59000015258789,4500
2018-01-16,20.43000030517578,20.510000228881836,20.3799991607666,20.510000228881836,1900
2018-01-17,20.309999465942383,20.389999389648438,20.309999465942383,20.329999923706055,5800
2018-01-18,20.459999084472656,20.459999084472656,20.420000076293945,20.420000076293945,1000
2018-01-19,20.329999923706055,20.389999389648438,20.329999923706055,20.34000015258789,9100
2018-01-22,20.43000030517578,20.450000762939453,20.399999618530273,20.450000762939453,1800
2018-01-23,20.020000457763672,20.020000457763672,19.8700008392334,19.940000534057617,5400
2018-01-24,20.459999084472656,20.600000381469727,20.459999084472656,20.600000381469727,2700
2018-01-25,20.670000076293945,20.68000030517578,20.469999313354492,20.469999313354492,2900
2018-01-26,20.31999969482422,20.489999771118164,20.31999969482422,20.459999084472656,4000
2018-01-29,20.389999389648438,20.43000030517578,20.389999389648438,20.43000030517578,400
2018-01-30,20.3700008392334,20.3700008392334,20.31999969482422,20.350000381469727,1300
2018-01-31,20.530000686645508,20.530000686645508,20.450000762939453,20.450000762939453,1300
2018-02-01,20.440000534057617,20.540000915527344,20.440000534057617,20.520000457763672,3500
2018-02-02,20.59000015258789,20.59000015258789,20.25,20.260000228881836,14500
2018-02-05,20.549999237060547,20.829999923706055,20.360000610351562,20.459999084472656,10000
2018-02-06,20.440000534057617,20.459999084472656,20.309999465942383,20.459999084472656,7900
2018-02-07,20.079999923706055,20.079999923706055,19.729999542236328,19.780000686645508,5200
2018-02-08,19.8799991607666,19.8799991607666,19.6200008392334,19.6200008392334,16500
2018-02-09,19.6200008392334,19.6200008392334,19.469999313354492,19.5,2200
2018-02-12,19.700000762939453,19.809999465942383,19.649999618530273,19.790000915527344,19500
2018-02-13,20.100000381469727,20.280000686645508,20.09000015258789,20.280000686645508,13300
2018-02-14,20.3700008392334,20.709999084472656,20.34000015258789,20.690000534057617,37200
2018-02-15,20.719999313354492,20.719999313354492,20.59000015258789,20.700000762939453,2300
2018-02-16,20.649999618530273,20.850000381469727,20.649999618530273,20.649999618530273,155200
2018-02-20,20.549999237060547,20.549999237060547,20.389999389648438,20.43000030517578,3800
2018-02-21,20.420000076293945,20.68000030517578,20.420000076293945,20.5,7100
2018-02-22,20.6200008392334,20.6200008392334,20.6200008392334,20.6200008392334,700
2018-02-23,20.5,20.579999923706055,20.43000030517578,20.540000915527344,6800
2018-02-26,20.520000457763672,20.559999465942383,20.469999313354492,20.549999237060547,6400
2018-02-27,20.360000610351562,20.360000610351562,20.219999313354492,20.25,1700
2018-02-28,20.149999618530273,20.149999618530273,19.90999984741211,19.959999084472656,6700
2018-03-01,19.75,19.979999542236328,19.75,19.940000534057617,5300
2018-03-02,19.8799991607666,19.950000762939453,19.809999465942383,19.950000762939453,2400
2018-03-05,19.899999618530273,19.950000762939453,19.84000015258789,19.84000015258789,20600
2018-03-06,20.100000381469727,20.139999389648438,20.059999465942383,20.059999465942383,1300
2018-03-07,19.959999084472656,20.010000228881836,19.920000076293945,19.979999542236328,3000
2018-03-08,19.59000015258789,19.639999389648438,19.549999237060547,19.610000610351562,29300
2018-03-09,19.8700008392334,20.010000228881836,19.81999969482422,20.0,10700
2018-03-12,19.969999313354492,19.969999313354492,19.850000381469727,19.850000381469727,2800
2018-03-13,19.959999084472656,20.040000915527344,19.920000076293945,19.969999313354492,5000
2018-03-14,20.190000534057617,20.280000686645508,20.06999969482422,20.1200008392334,16900
2018-03-15,19.850000381469727,19.950000762939453,19.799999237060547,19.950000762939453,5000
2018-03-16,19.850000381469727,19.850000381469727,19.700000762939453,19.75,1200
2018-03-19,19.770000457763672,19.770000457763672,19.559999465942383,19.559999465942383,2100
2018-03-20,19.350000381469727,19.420000076293945,19.350000381469727,19.3700008392334,1300
2018-03-21,19.40999984741211,19.719999313354492,19.309999465942383,19.649999618530273,4200
2018-03-22,19.360000610351562,19.3700008392334,19.18000030517578,19.299999237060547,5700
2018-03-23,19.209999084472656,19.25,18.989999771118164,19.049999237060547,2900
2018-03-26,19.040000915527344,19.040000915527344,18.969999313354492,19.040000915527344,4100
2018-03-27,19.020000457763672,19.170000076293945,19.020000457763672,19.040000915527344,16100
2018-03-28,19.09000015258789,19.149999618530273,19.09000015258789,19.1200008392334,1400
2018-03-29,19.3799991607666,19.3799991607666,19.200000762939453,19.200000762939453,4400
2018-04-02,19.489999771118164,19.520000457763672,19.40999984741211,19.40999984741211,5300
2018-04-03,19.420000076293945,19.549999237060547,19.420000076293945,19.510000228881836,1200
2018-04-04,19.170000076293945,19.200000762939453,19.170000076293945,19.200000762939453,3400
2018-04-05,19.3700008392334,19.3700008392334,19.3700008392334,19.3700008392334,800
2018-04-06,19.34000015258789,19.420000076293945,19.219999313354492,19.420000076293945,1400
2018-04-09,19.59000015258789,19.649999618530273,19.549999237060547,19.549999237060547,4900
2018-04-10,19.90999984741211,20.0,19.889999389648438,19.950000762939453,4700
2018-04-11,19.93000030517578,19.950000762939453,19.829999923706055,19.850000381469727,2900
2018-04-12,19.399999618530273,19.5,19.399999618530273,19.5,400
2018-04-13,19.549999237060547,19.559999465942383,19.549999237060547,19.559999465942383,700
2018-04-16,19.790000915527344,19.790000915527344,19.700000762939453,19.700000762939453,400
2018-04-17,19.56999969482422,19.639999389648438,19.520000457763672,19.639999389648438,1900
2018-04-18,20.15999984741211,20.15999984741211,20.110000610351562,20.149999618530273,4300
2018-04-19,19.959999084472656,19.959999084472656,19.959999084472656,19.959999084472656,500
2018-04-20,19.959999084472656,20.049999237060547,19.959999084472656,20.020000457763672,1100
2018-04-23,20.219999313354492,20.219999313354492,19.760000228881836,19.809999465942383,5600
2018-04-24,20.079999923706055,20.079999923706055,20.049999237060547,20.049999237060547,7200
2018-04-25,20.020000457763672,20.020000457763672,20.0,20.0,900
2018-04-26,19.959999084472656,19.979999542236328,19.8700008392334,19.920000076293945,15500
2018-04-27,19.440000534057617,19.530000686645508,19.40999984741211,19.530000686645508,5000
2018-04-30,19.459999084472656,19.530000686645508,19.3700008392334,19.5,1900
2018-05-01,19.280000686645508,19.360000610351562,19.170000076293945,19.360000610351562,3600
2018-05-02,19.43000030517578,19.450000762939453,19.43000030517578,19.450000762939453,400
2018-05-03,19.559999465942383,19.65999984741211,19.559999465942383,19.610000610351562,3300
2018-05-04,19.469999313354492,19.540000915527344,19.450000762939453,19.540000915527344,3100
2018-05-07,19.690000534057617,19.690000534057617,19.549999237060547,19.549999237060547,1900
2018-05-08,19.360000610351562,19.5,19.190000534057617,19.489999771118164,2900
2018-05-09,19.399999618530273,19.40999984741211,19.399999618530273,19.40999984741211,2500
2018-05-10,19.68000030517578,19.770000457763672,19.68000030517578,19.75,19100
2018-05-11,19.729999542236328,19.780000686645508,19.729999542236328,19.760000228881836,2200
2018-05-14,19.600000381469727,19.639999389648438,19.600000381469727,19.6200008392334,3600
2018-05-15,19.360000610351562,19.360000610351562,19.360000610351562,19.360000610351562,600
2018-05-16,19.420000076293945,19.530000686645508,19.420000076293945,19.530000686645508,300
2018-05-17,19.56999969482422,19.56999969482422,19.56999969482422,19.56999969482422,100
2018-05-18,19.56999969482422,19.56999969482422,19.56999969482422,19.56999969482422,0
2018-05-21,19.56999969482422,19.56999969482422,19.56999969482422,19.56999969482422,0
2018-05-22,19.56999969482422,19.56999969482422,19.56999969482422,19.56999969482422,0
2018-05-23,19.530000686645508,19.530000686645508,19.489999771118164,19.489999771118164,600
2018-05-24,19.479999542236328,19.729999542236328,19.479999542236328,19.690000534057617,2800
2018-05-25,19.690000534057617,19.690000534057617,19.690000534057617,19.690000534057617,0
2018-05-29,19.5,19.549999237060547,19.350000381469727,19.420000076293945,4400
2018-05-30,19.329999923706055,19.549999237060547,19.329999923706055,19.549999237060547,17200
2018-05-31,19.549999237060547,19.549999237060547,19.549999237060547,19.549999237060547,0
2018-06-01,19.579999923706055,19.649999618530273,19.579999923706055,19.649999618530273,15300
2018-06-04,19.799999237060547,19.979999542236328,19.799999237060547,19.979999542236328,3600
2018-06-05,20.1200008392334,20.5,20.09000015258789,20.40999984741211,3800
2018-06-06,20.639999389648438,20.780000686645508,20.559999465942383,20.780000686645508,10800
2018-06-07,20.950000762939453,21.0,20.700000762939453,20.700000762939453,20900
2018-06-08,20.90999984741211,20.940000534057617,20.850000381469727,20.920000076293945,9300
2018-06-11,20.799999237060547,20.799999237060547,20.649999618530273,20.649999618530273,2900
2018-06-12,20.6299991607666,20.649999618530273,20.59000015258789,20.59000015258789,1500
2018-06-13,20.65999984741211,20.739999771118164,20.610000610351562,20.729999542236328,4600
2018-06-14,20.540000915527344,20.540000915527344,20.420000076293945,20.420000076293945,4200
2018-06-15,20.15999984741211,20.15999984741211,19.93000030517578,19.93000030517578,3300
2018-06-18,19.829999923706055,19.8700008392334,19.729999542236328,19.8700008392334,1100
2018-06-19,19.34000015258789,19.450000762939453,19.31999969482422,19.350000381469727,6200
2018-06-20,19.309999465942383,19.329999923706055,19.200000762939453,19.329999923706055,28800
2018-06-21,19.299999237060547,19.309999465942383,19.18000030517578,19.260000228881836,22000
2018-06-22,19.219999313354492,19.299999237060547,19.170000076293945,19.270000457763672,20000
2018-06-25,19.170000076293945,19.170000076293945,18.90999984741211,18.93000030517578,29000
2018-06-26,18.969999313354492,19.049999237060547,18.969999313354492,19.049999237060547,17000
2018-06-27,18.959999084472656,19.059999465942383,18.889999389648438,18.889999389648438,21000
2018-06-28,18.719999313354492,18.760000228881836,18.649999618530273,18.739999771118164,6100
2018-06-29,18.739999771118164,18.75,18.700000762939453,18.709999084472656,23100
2018-07-02,18.56999969482422,18.56999969482422,18.479999542236328,18.479999542236328,7300
2018-07-03,18.579999923706055,18.579999923706055,18.399999618530273,18.43000030517578,17700
2018-07-05,18.049999237060547,18.049999237060547,17.850000381469727,17.90999984741211,43400
2018-07-06,17.920000076293945,17.920000076293945,17.700000762939453,17.799999237060547,12000
2018-07-09,18.059999465942383,18.149999618530273,18.0,18.149999618530273,13100
2018-07-10,17.889999389648438,17.950000762939453,17.860000610351562,17.889999389648438,7100
2018-07-11,17.8700008392334,17.93000030517578,17.239999771118164,17.3799991607666,9700
2018-07-12,17.56999969482422,17.600000381469727,17.540000915527344,17.56999969482422,20100
2018-07-13,17.579999923706055,17.579999923706055,17.5,17.559999465942383,5100
2018-07-16,17.440000534057617,17.540000915527344,17.440000534057617,17.540000915527344,153500
2018-07-17,17.3700008392334,17.459999084472656,17.360000610351562,17.3799991607666,8600
2018-07-18,17.31999969482422,17.479999542236328,17.270000457763672,17.469999313354492,10700
2018-07-19,17.049999237060547,17.1200008392334,17.010000228881836,17.100000381469727,17300
2018-07-20,17.299999237060547,17.399999618530273,17.299999237060547,17.3799991607666,46100
2018-07-23,17.399999618530273,17.399999618530273,17.299999237060547,17.299999237060547,8000
2018-07-24,17.719999313354492,17.850000381469727,17.670000076293945,17.700000762939453,30800
2018-07-25,17.850000381469727,18.049999237060547,17.760000228881836,18.049999237060547,19300
2018-07-26,17.75,17.780000686645508,17.690000534057617,17.700000762939453,5100
2018-07-27,17.75,17.860000610351562,17.59000015258789,17.639999389648438,10600
2018-07-30,17.639999389648438,17.709999084472656,17.6299991607666,17.649999618530273,8900
2018-07-31,17.739999771118164,17.90999984741211,17.739999771118164,17.899999618530273,6100
2018-08-01,17.459999084472656,17.469999313354492,17.290000915527344,17.290000915527344,13300
2018-08-02,17.239999771118164,17.270000457763672,17.229999542236328,17.25,1500
2018-08-03,17.360000610351562,17.450000762939453,17.360000610351562,17.40999984741211,500
2018-08-06,17.25,17.290000915527344,17.219999313354492,17.219999313354492,1800
2018-08-07,17.40999984741211,17.459999084472656,17.350000381469727,17.40999984741211,5100
2018-08-08,17.399999618530273,17.399999618530273,17.329999923706055,17.399999618530273,4100
2018-08-09,17.59000015258789,17.6299991607666,17.440000534057617,17.450000762939453,2400
2018-08-10,17.350000381469727,17.420000076293945,17.31999969482422,17.31999969482422,9700
2018-08-13,17.440000534057617,17.440000534057617,17.209999084472656,17.280000686645508,3600
2018-08-14,17.030000686645508,17.059999465942383,16.940000534057617,16.959999084472656,9700
2018-08-15,16.75,16.75,16.200000762939453,16.31999969482422,12800
2018-08-16,16.450000762939453,16.639999389648438,16.40999984741211,16.459999084472656,6600
2018-08-17,16.559999465942383,16.81999969482422,16.549999237060547,16.81999969482422,6500
2018-08-20,16.8700008392334,16.8700008392334,16.760000228881836,16.850000381469727,4900
2018-08-21,16.989999771118164,17.030000686645508,16.940000534057617,16.940000534057617,9200
2018-08-22,16.979999542236328,16.979999542236328,16.8700008392334,16.8799991607666,1100
2018-08-23,16.8799991607666,16.8799991607666,16.8799991607666,16.8799991607666,0
2018-08-24,17.010000228881836,17.149999618530273,16.989999771118164,17.030000686645508,6700
2018-08-27,17.25,17.25,17.010000228881836,17.06999969482422,161800
2018-08-28,17.25,17.290000915527344,17.170000076293945,17.170000076293945,6900
2018-08-29,17.15999984741211,17.15999984741211,17.049999237060547,17.049999237060547,4500
2018-08-30,16.950000762939453,17.030000686645508,16.809999465942383,16.8799991607666,4100
2018-08-31,16.8700008392334,16.8700008392334,16.700000762939453,16.719999313354492,4200
2018-09-04,16.290000915527344,16.34000015258789,16.200000762939453,16.34000015258789,14100
2018-09-05,16.360000610351562,16.43000030517578,16.329999923706055,16.420000076293945,23500
2018-09-06,16.579999923706055,16.68000030517578,16.510000228881836,16.540000915527344,13200
2018-09-07,16.559999465942383,16.610000610351562,16.3700008392334,16.3799991607666,4100
2018-09-10,16.520000457763672,16.520000457763672,16.440000534057617,16.459999084472656,6700
2018-09-11,16.280000686645508,16.450000762939453,16.200000762939453,16.440000534057617,2600
2018-09-12,16.489999771118164,16.829999923706055,16.450000762939453,16.829999923706055,24600
2018-09-13,17.030000686645508,17.040000915527344,16.780000686645508,16.81999969482422,11200
2018-09-14,16.75,16.75,16.34000015258789,16.440000534057617,3500
2018-09-17,16.540000915527344,16.6200008392334,16.540000915527344,16.579999923706055,8900
2018-09-18,17.09000015258789,17.15999984741211,17.030000686645508,17.149999618530273,26700
2018-09-19,17.15999984741211,17.18000030517578,17.059999465942383,17.1200008392334,5600
2018-09-20,17.110000610351562,17.31999969482422,17.040000915527344,17.31999969482422,8300
2018-09-21,17.729999542236328,17.950000762939453,17.709999084472656,17.850000381469727,26700
2018-09-24,17.969999313354492,17.969999313354492,17.709999084472656,17.709999084472656,20800
2018-09-25,17.829999923706055,17.829999923706055,17.670000076293945,17.670000076293945,2300
2018-09-26,17.719999313354492,17.790000915527344,17.700000762939453,17.700000762939453,1300
2018-09-27,17.459999084472656,17.459999084472656,17.350000381469727,17.43000030517578,3300
2018-09-28,17.559999465942383,17.610000610351562,17.549999237060547,17.579999923706055,8400
2018-10-01,17.350000381469727,17.540000915527344,17.350000381469727,17.479999542236328,4000
2018-10-02,17.809999465942383,17.829999923706055,17.559999465942383,17.579999923706055,9600
2018-10-03,17.56999969482422,17.809999465942383,17.56999969482422,17.729999542236328,5200
2018-10-04,17.8799991607666,17.90999984741211,17.399999618530273,17.469999313354492,5100
2018-10-05,17.450000762939453,17.450000762939453,17.329999923706055,17.350000381469727,11100
2018-10-08,17.350000381469727,17.420000076293945,17.329999923706055,17.420000076293945,4000
2018-10-09,17.389999389648438,17.65999984741211,17.34000015258789,17.6299991607666,10000
2018-10-10,17.639999389648438,17.639999389648438,17.260000228881836,17.31999969482422,8700
2018-10-11,17.3700008392334,17.639999389648438,17.329999923706055,17.360000610351562,6500
2018-10-12,17.690000534057617,17.719999313354492,17.520000457763672,17.68000030517578,17100
2018-10-15,17.68000030517578,17.780000686645508,17.469999313354492,17.489999771118164,2600
2018-10-16,17.5,17.5,17.40999984741211,17.43000030517578,31800
2018-10-17,17.5,17.5,17.3700008392334,17.3700008392334,1700
2018-10-18,17.190000534057617,17.280000686645508,17.1200008392334,17.149999618530273,16600
2018-10-19,17.309999465942383,17.459999084472656,17.309999465942383,17.459999084472656,2100
2018-10-22,17.579999923706055,17.579999923706055,17.40999984741211,17.440000534057617,6900
2018-10-23,17.219999313354492,17.389999389648438,17.219999313354492,17.34000015258789,3000
2018-10-24,17.290000915527344,17.31999969482422,17.25,17.25,3100
2018-10-25,17.270000457763672,17.31999969482422,17.270000457763672,17.31999969482422,4900
2018-10-26,17.1200008392334,17.219999313354492,17.09000015258789,17.190000534057617,2600
2018-10-29,17.290000915527344,17.290000915527344,16.8799991607666,16.969999313354492,3600
2018-10-30,16.850000381469727,16.8700008392334,16.690000534057617,16.770000457763672,14200
2018-10-31,16.790000915527344,16.809999465942383,16.65999984741211,16.68000030517578,3100
2018-11-01,16.799999237060547,17.110000610351562,16.799999237060547,17.049999237060547,2800
2018-11-02,17.469999313354492,17.65999984741211,17.469999313354492,17.639999389648438,26400
2018-11-05,17.399999618530273,17.399999618530273,17.25,17.270000457763672,15400
2018-11-06,17.280000686645508,17.280000686645508,17.09000015258789,17.139999389648438,2400
2018-11-07,17.149999618530273,17.25,17.149999618530273,17.18000030517578,5600
2018-11-08,17.1200008392334,17.15999984741211,17.059999465942383,17.1200008392334,16900
2018-11-09,16.239999771118164,17.0,16.239999771118164,16.84000015258789,6900
2018-11-12,16.829999923706055,16.860000610351562,16.760000228881836,16.770000457763672,2500
2018-11-13,16.920000076293945,16.920000076293945,16.790000915527344,16.790000915527344,1400
2018-11-14,16.950000762939453,17.059999465942383,16.90999984741211,17.059999465942383,7200
2018-11-15,17.219999313354492,17.309999465942383,17.219999313354492,17.270000457763672,18300
2018-11-16,17.329999923706055,17.540000915527344,17.270000457763672,17.5,28100
2018-11-19,17.5,17.5,17.469999313354492,17.489999771118164,700
2018-11-20,17.520000457763672,17.559999465942383,17.209999084472656,17.229999542236328,42300
2018-11-21,17.489999771118164,17.489999771118164,17.420000076293945,17.479999542236328,7400
2018-11-23,17.3700008392334,17.420000076293945,17.34000015258789,17.34000015258789,1500
2018-11-26,17.270000457763672,17.34000015258789,17.229999542236328,17.229999542236328,7300
2018-11-27,17.149999618530273,17.18000030517578,17.049999237060547,17.049999237060547,2300
2018-11-28,17.25,17.530000686645508,17.25,17.489999771118164,20800
2018-11-29,17.43000030517578,17.43000030517578,17.389999389648438,17.389999389648438,3900
2018-11-30,17.329999923706055,17.450000762939453,17.329999923706055,17.420000076293945,12100
2018-12-03,17.809999465942383,17.809999465942383,17.649999618530273,17.649999618530273,5400
2018-12-04,17.399999618530273,17.399999618530273,17.170000076293945,17.200000762939453,20800
2018-12-06,17.040000915527344,17.15999984741211,16.920000076293945,17.15999984741211,6600
2018-12-07,17.18000030517578,17.229999542236328,17.170000076293945,17.229999542236328,10100
2018-12-10,17.100000381469727,17.139999389648438,16.93000030517578,16.989999771118164,3900
2018-12-11,17.260000228881836,17.260000228881836,17.219999313354492,17.25,1100
2018-12-12,17.219999313354492,17.309999465942383,17.219999313354492,17.229999542236328,11100
2018-12-13,17.420000076293945,17.420000076293945,17.25,17.270000457763672,1800
2018-12-14,17.1200008392334,17.239999771118164,17.1200008392334,17.219999313354492,4500
2018-12-17,17.079999923706055,17.18000030517578,17.0,17.1200008392334,6000
2018-12-18,16.829999923706055,16.84000015258789,16.600000381469727,16.6200008392334,5600
2018-12-19,16.649999618530273,17.329999923706055,16.639999389648438,16.65999984741211,13200
2018-12-20,16.479999542236328,17.420000076293945,16.479999542236328,16.780000686645508,5000
2018-12-21,16.770000457763672,16.770000457763672,16.6299991607666,16.639999389648438,59000
2018-12-24,16.600000381469727,16.65999984741211,16.600000381469727,16.6200008392334,3500
2018-12-26,16.899999618530273,16.90999984741211,16.809999465942383,16.8799991607666,3900
2018-12-27,16.65999984741211,16.760000228881836,16.65999984741211,16.760000228881836,700
2018-12-28,16.75,16.770000457763672,16.709999084472656,16.729999542236328,7800
2018-12-31,16.600000381469727,16.600000381469727,16.43000030517578,16.440000534057617,56400
2019-01-02,16.260000228881836,16.329999923706055,16.229999542236328,16.280000686645508,7800
2019-01-03,16.149999618530273,16.149999618530273,15.9399995803833,16.100000381469727,11500
2019-01-04,16.260000228881836,16.520000457763672,16.260000228881836,16.520000457763672,3200
2019-01-07,16.520000457763672,16.520000457763672,16.450000762939453,16.450000762939453,2700
2019-01-08,16.459999084472656,16.59000015258789,16.459999084472656,16.56999969482422,1500
2019-01-09,16.670000076293945,16.68000030517578,16.579999923706055,16.670000076293945,2900
2019-01-10,16.5,16.559999465942383,16.489999771118164,16.510000228881836,2500
2019-01-11,16.549999237060547,16.670000076293945,16.520000457763672,16.600000381469727,900
2019-01-14,16.450000762939453,16.489999771118164,16.420000076293945,16.43000030517578,4100
2019-01-15,16.540000915527344,16.610000610351562,16.459999084472656,16.549999237060547,24500
2019-01-16,16.68000030517578,16.739999771118164,16.639999389648438,16.739999771118164,23300
2019-01-17,16.579999923706055,16.969999313354492,16.579999923706055,16.8799991607666,68300
2019-01-18,16.940000534057617,17.030000686645508,16.850000381469727,16.979999542236328,6000
2019-01-22,16.719999313354492,16.719999313354492,16.610000610351562,16.6200008392334,23200
2019-01-23,16.65999984741211,16.65999984741211,16.600000381469727,16.65999984741211,4200
2019-01-24,16.600000381469727,16.600000381469727,16.530000686645508,16.559999465942383,9100
2019-01-25,16.959999084472656,17.09000015258789,16.959999084472656,17.06999969482422,7500
2019-01-28,16.850000381469727,16.850000381469727,16.780000686645508,16.84000015258789,1800
2019-01-29,17.040000915527344,17.049999237060547,16.940000534057617,17.010000228881836,8300
2019-01-30,17.309999465942383,17.3700008392334,17.239999771118164,17.3700008392334,9400
2019-01-31,17.469999313354492,17.469999313354492,17.360000610351562,17.3700008392334,20900
2019-02-01,17.450000762939453,17.450000762939453,17.31999969482422,17.31999969482422,5700
2019-02-04,17.290000915527344,17.540000915527344,17.260000228881836,17.540000915527344,7300
2019-02-05,17.649999618530273,17.649999618530273,17.600000381469727,17.639999389648438,5700
2019-02-06,17.780000686645508,17.829999923706055,17.68000030517578,17.68000030517578,11300
2019-02-07,17.770000457763672,17.809999465942383,17.690000534057617,17.719999313354492,16000
2019-02-08,17.690000534057617,17.700000762939453,17.559999465942383,17.579999923706055,14400
2019-02-11,17.469999313354492,17.469999313354492,17.40999984741211,17.43000030517578,24500
2019-02-12,17.309999465942383,17.360000610351562,17.260000228881836,17.360000610351562,5200
2019-02-13,17.360000610351562,17.399999618530273,17.329999923706055,17.350000381469727,4200
2019-02-14,17.299999237060547,17.399999618530273,17.299999237060547,17.360000610351562,6700
2019-02-15,17.420000076293945,17.65999984741211,17.420000076293945,17.59000015258789,4300
2019-02-19,17.770000457763672,17.989999771118164,17.719999313354492,17.969999313354492,46500
2019-02-20,18.079999923706055,18.270000457763672,18.040000915527344,18.229999542236328,24800
2019-02-21,18.15999984741211,18.170000076293945,18.06999969482422,18.170000076293945,6400
2019-02-22,18.34000015258789,18.440000534057617,18.31999969482422,18.440000534057617,16100
2019-02-25,18.469999313354492,18.510000228881836,18.420000076293945,18.420000076293945,32400
2019-02-26,18.440000534057617,18.489999771118164,18.3799991607666,18.43000030517578,15100
2019-02-27,18.600000381469727,18.600000381469727,18.399999618530273,18.549999237060547,5600
2019-02-28,18.520000457763672,18.520000457763672,18.40999984741211,18.40999984741211,2500
2019-03-01,18.56999969482422,18.56999969482422,18.200000762939453,18.260000228881836,7600
2019-03-04,18.280000686645508,18.280000686645508,18.15999984741211,18.219999313354492,12600
2019-03-05,18.3700008392334,18.440000534057617,18.34000015258789,18.3700008392334,31000
2019-03-06,18.31999969482422,18.360000610351562,18.239999771118164,18.290000915527344,11400
2019-03-07,18.200000762939453,18.25,18.170000076293945,18.239999771118164,16800
2019-03-08,18.049999237060547,18.149999618530273,18.030000686645508,18.139999389648438,27100
2019-03-11,18.1299991607666,18.190000534057617,18.100000381469727,18.190000534057617,23000
2019-03-12,18.479999542236328,18.479999542236328,18.309999465942383,18.34000015258789,40700
2019-03-13,18.329999923706055,18.3799991607666,18.299999237060547,18.34000015258789,23800
2019-03-14,18.18000030517578,18.18000030517578,18.040000915527344,18.09000015258789,29200
2019-03-15,18.170000076293945,18.25,18.170000076293945,18.209999084472656,30700
2019-03-18,18.270000457763672,18.329999923706055,18.219999313354492,18.229999542236328,21100
2019-03-19,18.280000686645508,18.3700008392334,18.270000457763672,18.270000457763672,23600
2019-03-20,18.280000686645508,18.350000381469727,18.25,18.350000381469727,21400
2019-03-21,18.280000686645508,18.34000015258789,18.139999389648438,18.209999084472656,24100
2019-03-22,18.040000915527344,18.040000915527344,17.760000228881836,17.84000015258789,16300
2019-03-25,17.780000686645508,17.860000610351562,17.75,17.860000610351562,2900
2019-03-26,17.90999984741211,17.93000030517578,17.81999969482422,17.8799991607666,32200
2019-03-27,17.920000076293945,17.940000534057617,17.84000015258789,17.899999618530273,28300
2019-03-28,17.959999084472656,18.0,17.959999084472656,18.0,18400
2019-03-29,18.399999618530273,18.399999618530273,18.290000915527344,18.31999969482422,24600
2019-04-01,18.399999618530273,18.440000534057617,18.290000915527344,18.299999237060547,2800
2019-04-02,18.270000457763672,18.270000457763672,18.170000076293945,18.190000534057617,2900
2019-04-03,18.270000457763672,18.450000762939453,18.270000457763672,18.40999984741211,12200
2019-04-04,18.229999542236328,18.260000228881836,18.190000534057617,18.25,12900
2019-04-05,18.190000534057617,18.190000534057617,18.09000015258789,18.100000381469727,11200
2019-04-08,18.309999465942383,18.399999618530273,18.309999465942383,18.350000381469727,4100
2019-04-09,18.5,18.5,18.3700008392334,18.389999389648438,5300
2019-04-10,18.34000015258789,18.360000610351562,18.309999465942383,18.34000015258789,1400
2019-04-11,18.209999084472656,18.209999084472656,18.1200008392334,18.1299991607666,1600
2019-04-12,18.420000076293945,18.459999084472656,18.3700008392334,18.40999984741211,17900
2019-04-15,18.3700008392334,18.420000076293945,18.329999923706055,18.399999618530273,6300
2019-04-16,18.399999618530273,18.399999618530273,18.350000381469727,18.3799991607666,20300
2019-04-17,18.719999313354492,18.760000228881836,18.549999237060547,18.56999969482422,36200
2019-04-18,18.40999984741211,18.40999984741211,18.280000686645508,18.299999237060547,4600
2019-04-22,18.139999389648438,18.229999542236328,18.139999389648438,18.190000534057617,9400
2019-04-23,18.09000015258789,18.170000076293945,18.049999237060547,18.15999984741211,8900
2019-04-24,18.190000534057617,18.270000457763672,18.190000534057617,18.270000457763672,19300
2019-04-25,18.079999923706055,18.079999923706055,17.920000076293945,17.920000076293945,23600
2019-04-26,18.010000228881836,18.15999984741211,18.010000228881836,18.110000610351562,21000
2019-04-29,18.040000915527344,18.190000534057617,18.010000228881836,18.139999389648438,26600
2019-04-30,18.280000686645508,18.280000686645508,18.15999984741211,18.18000030517578,26400
2019-05-01,17.84000015258789,17.84000015258789,17.440000534057617,17.479999542236328,33300
2019-05-02,17.3700008392334,17.43000030517578,17.350000381469727,17.40999984741211,35000
2019-05-03,17.600000381469727,17.68000030517578,17.600000381469727,17.639999389648438,23300
2019-05-06,17.559999465942383,17.84000015258789,17.559999465942383,17.790000915527344,23500
2019-05-07,17.510000228881836,17.510000228881836,17.389999389648438,17.43000030517578,20800
2019-05-08,17.309999465942383,17.389999389648438,17.299999237060547,17.34000015258789,23400
2019-05-09,17.15999984741211,17.309999465942383,17.15999984741211,17.309999465942383,20100
2019-05-10,17.219999313354492,17.360000610351562,17.219999313354492,17.360000610351562,21500
2019-05-13,17.040000915527344,17.040000915527344,16.920000076293945,16.989999771118164,23200
2019-05-14,17.0,17.020000457763672,17.0,17.010000228881836,24400
2019-05-15,17.06999969482422,17.190000534057617,17.06999969482422,17.15999984741211,26200
2019-05-16,17.270000457763672,17.270000457763672,17.170000076293945,17.170000076293945,9700
2019-05-17,17.1200008392334,17.15999984741211,17.079999923706055,17.079999923706055,1100
2019-05-20,17.059999465942383,17.1200008392334,17.059999465942383,17.059999465942383,1300
2019-05-21,17.0,17.0,16.979999542236328,17.0,1000
2019-05-22,16.799999237060547,16.799999237060547,16.719999313354492,16.729999542236328,4400
2019-05-23,16.700000762939453,16.809999465942383,16.68000030517578,16.790000915527344,6900
2019-05-24,16.90999984741211,16.93000030517578,16.860000610351562,16.90999984741211,2700
2019-05-28,16.8700008392334,16.940000534057617,16.84000015258789,16.84000015258789,9400
2019-05-29,16.709999084472656,16.709999084472656,16.639999389648438,16.670000076293945,15500
2019-05-30,16.559999465942383,16.610000610351562,16.559999465942383,16.559999465942383,3100
2019-05-31,16.479999542236328,16.56999969482422,16.459999084472656,16.469999313354492,3200
2019-06-03,16.56999969482422,16.6200008392334,16.540000915527344,16.6200008392334,6000
2019-06-04,16.540000915527344,16.68000030517578,16.540000915527344,16.670000076293945,3500
2019-06-05,16.420000076293945,16.420000076293945,16.40999984741211,16.40999984741211,500
2019-06-06,16.5,16.579999923706055,16.450000762939453,16.530000686645508,5700
2019-06-07,16.270000457763672,16.600000381469727,16.25,16.3700008392334,13300
2019-06-10,16.549999237060547,16.690000534057617,16.549999237060547,16.649999618530273,4800
2019-06-11,16.920000076293945,16.920000076293945,16.700000762939453,16.719999313354492,8500
2019-06-12,16.610000610351562,16.6299991607666,16.540000915527344,16.540000915527344,25500
2019-06-13,16.600000381469727,16.65999984741211,16.600000381469727,16.610000610351562,13500
2019-06-14,16.479999542236328,16.510000228881836,16.43000030517578,16.43000030517578,4000
2019-06-17,16.5,16.59000015258789,16.489999771118164,16.56999969482422,17400
2019-06-18,16.780000686645508,16.969999313354492,16.770000457763672,16.93000030517578,26400
2019-06-19,16.780000686645508,16.84000015258789,16.719999313354492,16.81999969482422,4600
2019-06-20,17.059999465942383,17.06999969482422,16.979999542236328,16.989999771118164,1800
2019-06-21,16.899999618530273,16.969999313354492,16.829999923706055,16.829999923706055,10900
2019-06-24,16.8700008392334,16.950000762939453,16.8700008392334,16.950000762939453,8000
2019-06-25,17.079999923706055,17.190000534057617,17.020000457763672,17.09000015258789,28700
2019-06-26,17.040000915527344,17.049999237060547,16.950000762939453,16.969999313354492,12200
2019-06-27,16.93000030517578,17.040000915527344,16.920000076293945,17.010000228881836,2300
2019-06-28,17.010000228881836,17.030000686645508,16.959999084472656,16.959999084472656,9300
2019-07-01,16.940000534057617,16.950000762939453,16.739999771118164,16.770000457763672,11900
2019-07-02,16.68000030517578,16.709999084472656,16.639999389648438,16.65999984741211,13600
2019-07-03,16.690000534057617,16.770000457763672,16.690000534057617,16.75,9300
2019-07-05,16.649999618530273,16.68000030517578,16.6299991607666,16.649999618530273,3100
2019-07-08,16.719999313354492,16.75,16.639999389648438,16.639999389648438,9300
2019-07-09,16.5,16.5,16.360000610351562,16.440000534057617,22500
2019-07-10,16.709999084472656,16.889999389648438,16.709999084472656,16.81999969482422,10300
2019-07-11,16.81999969482422,16.84000015258789,16.75,16.799999237060547,5600
2019-07-12,16.75,16.90999984741211,16.75,16.860000610351562,5500
2019-07-15,17.010000228881836,17.020000457763672,16.8799991607666,16.959999084472656,12600
2019-07-16,16.989999771118164,17.09000015258789,16.860000610351562,16.889999389648438,13100
2019-07-17,16.850000381469727,17.010000228881836,16.809999465942383,16.959999084472656,9700
2019-07-18,17.0,17.020000457763672,16.950000762939453,17.020000457763672,6100
2019-07-19,17.399999618530273,17.479999542236328,17.170000076293945,17.170000076293945,35800
2019-07-22,17.100000381469727,17.15999984741211,17.020000457763672,17.030000686645508,7500
2019-07-23,16.989999771118164,16.989999771118164,16.8799991607666,16.90999984741211,11400
2019-07-24,16.93000030517578,17.0,16.93000030517578,16.989999771118164,7900
2019-07-25,17.030000686645508,17.030000686645508,16.93000030517578,16.959999084472656,10300
2019-07-26,16.920000076293945,16.920000076293945,16.829999923706055,16.850000381469727,4200
2019-07-29,16.989999771118164,17.030000686645508,16.920000076293945,17.030000686645508,10500
2019-07-30,16.84000015258789,16.860000610351562,16.770000457763672,16.780000686645508,6500
2019-07-31,16.709999084472656,16.719999313354492,16.690000534057617,16.700000762939453,2300
2019-08-01,16.65999984741211,16.739999771118164,16.459999084472656,16.459999084472656,12600
2019-08-02,16.329999923706055,16.329999923706055,16.079999923706055,16.1200008392334,14400
2019-08-05,15.920000076293945,16.030000686645508,15.920000076293945,16.010000228881836,8800
2019-08-06,16.059999465942383,16.110000610351562,16.010000228881836,16.079999923706055,4000
2019-08-07,15.979999542236328,16.260000228881836,15.970000267028809,16.219999313354492,15200
2019-08-08,16.329999923706055,16.350000381469727,16.270000457763672,16.290000915527344,14600
2019-08-09,16.350000381469727,16.350000381469727,16.219999313354492,16.260000228881836,5500
2019-08-12,16.209999084472656,16.209999084472656,16.18000030517578,16.18000030517578,700
2019-08-13,16.1299991607666,16.530000686645508,16.1299991607666,16.489999771118164,5900
2019-08-14,16.31999969482422,16.31999969482422,16.239999771118164,16.280000686645508,15700
2019-08-15,16.25,16.309999465942383,16.170000076293945,16.270000457763672,3300
2019-08-16,16.200000762939453,16.280000686645508,16.200000762939453,16.229999542236328,24200
2019-08-19,16.329999923706055,16.389999389648438,16.270000457763672,16.290000915527344,7900
2019-08-20,16.239999771118164,16.239999771118164,16.1299991607666,16.139999389648438,13400
2019-08-21,16.18000030517578,16.209999084472656,16.170000076293945,16.170000076293945,2500
2019-08-22,16.1299991607666,16.15999984741211,16.010000228881836,16.059999465942383,9000
2019-08-23,15.979999542236328,16.079999923706055,15.829999923706055,15.880000114440918,12200
2019-08-26,15.930000305175781,15.930000305175781,15.84000015258789,15.90999984741211,1500
2019-08-27,16.020000457763672,16.049999237060547,15.989999771118164,16.0,9700
2019-08-28,15.970000267028809,16.06999969482422,15.960000038146973,16.06999969482422,11500
2019-08-29,16.1200008392334,16.149999618530273,16.110000610351562,16.110000610351562,700
2019-08-30,16.110000610351562,16.110000610351562,15.949999809265137,16.0,4000
2019-09-03,15.699999809265137,15.859999656677246,15.640000343322754,15.850000381469727,7600
2019-09-04,16.110000610351562,16.25,16.110000610351562,16.229999542236328,6600
2019-09-05,16.450000762939453,16.559999465942383,16.40999984741211,16.5,25700
2019-09-06,16.479999542236328,16.540000915527344,16.43000030517578,16.43000030517578,3900
2019-09-09,16.450000762939453,16.459999084472656,16.420000076293945,16.459999084472656,1200
2019-09-10,16.329999923706055,16.489999771118164,16.329999923706055,16.40999984741211,8600
2019-09-11,16.40999984741211,16.40999984741211,16.329999923706055,16.3700008392334,8000
2019-09-12,16.31999969482422,16.579999923706055,16.280000686645508,16.530000686645508,3700
2019-09-13,16.829999923706055,16.920000076293945,16.829999923706055,16.920000076293945,8200
2019-09-16,16.639999389648438,16.649999618530273,16.540000915527344,16.559999465942383,9700
2019-09-17,16.440000534057617,16.469999313354492,16.360000610351562,16.450000762939453,2400
2019-09-18,16.3700008392334,16.40999984741211,16.31999969482422,16.360000610351562,11600
2019-09-19,16.3700008392334,16.3799991607666,16.31999969482422,16.34000015258789,1700
2019-09-20,16.34000015258789,16.34000015258789,16.239999771118164,16.25,7700
2019-09-23,16.25,16.3799991607666,16.25,16.3799991607666,9800
2019-09-24,16.31999969482422,16.31999969482422,16.299999237060547,16.309999465942383,3700
2019-09-25,16.3799991607666,16.3799991607666,16.360000610351562,16.360000610351562,300
2019-09-26,16.329999923706055,16.329999923706055,16.139999389648438,16.15999984741211,3300
2019-09-27,16.239999771118164,16.360000610351562,16.229999542236328,16.290000915527344,4200
2019-09-30,16.260000228881836,16.260000228881836,16.1299991607666,16.1299991607666,1500
2019-10-01,15.899999618530273,16.09000015258789,15.800000190734863,16.09000015258789,8400
2019-10-02,16.100000381469727,16.1200008392334,16.100000381469727,16.100000381469727,1200
2019-10-03,15.960000038146973,16.010000228881836,15.960000038146973,16.010000228881836,3000
2019-10-04,15.890000343322754,16.06999969482422,15.890000343322754,16.06999969482422,3600
2019-10-07,16.790000915527344,16.790000915527344,16.1299991607666,16.1299991607666,1600
2019-10-08,16.1299991607666,16.1299991607666,16.09000015258789,16.09000015258789,1600
2019-10-09,16.06999969482422,16.079999923706055,16.06999969482422,16.079999923706055,1000
2019-10-10,16.360000610351562,16.420000076293945,16.31999969482422,16.34000015258789,2300
2019-10-11,16.420000076293945,16.5,16.420000076293945,16.469999313354492,9500
2019-10-14,16.399999618530273,16.510000228881836,16.399999618530273,16.510000228881836,4300
2019-10-15,16.3799991607666,16.40999984741211,16.329999923706055,16.3700008392334,2600
2019-10-16,16.18000030517578,16.260000228881836,16.149999618530273,16.209999084472656,3200
2019-10-17,16.360000610351562,16.360000610351562,16.309999465942383,16.309999465942383,400
2019-10-18,16.489999771118164,16.559999465942383,16.489999771118164,16.530000686645508,11000
2019-10-21,16.579999923706055,16.6200008392334,16.540000915527344,16.579999923706055,1800
2019-10-22,16.600000381469727,16.600000381469727,16.530000686645508,16.530000686645508,1900
2019-10-23,16.579999923706055,16.729999542236328,16.579999923706055,16.719999313354492,1600
2019-10-24,16.799999237060547,16.799999237060547,16.690000534057617,16.719999313354492,5800
2019-10-25,16.729999542236328,16.84000015258789,16.729999542236328,16.829999923706055,7100
2019-10-28,16.8700008392334,16.8700008392334,16.790000915527344,16.850000381469727,7600
2019-10-29,16.809999465942383,16.8799991607666,16.809999465942383,16.8700008392334,9900
2019-10-30,16.709999084472656,16.84000015258789,16.709999084472656,16.81999969482422,800
2019-10-31,16.690000534057617,16.690000534057617,16.5,16.540000915527344,8000
2019-11-01,16.59000015258789,16.68000030517578,16.549999237060547,16.670000076293945,22000
2019-11-04,16.729999542236328,16.729999542236328,16.670000076293945,16.700000762939453,3600
2019-11-05,17.040000915527344,17.040000915527344,16.90999984741211,16.940000534057617,7700
2019-11-06,16.81999969482422,16.889999389648438,16.700000762939453,16.739999771118164,2900
2019-11-07,16.950000762939453,17.100000381469727,16.950000762939453,17.010000228881836,82600
2019-11-08,16.8799991607666,16.93000030517578,16.829999923706055,16.889999389648438,6300
2019-11-11,16.739999771118164,16.770000457763672,16.700000762939453,16.700000762939453,4300
2019-11-12,16.690000534057617,16.690000534057617,16.6200008392334,16.649999618530273,3600
2019-11-13,16.540000915527344,16.59000015258789,16.540000915527344,16.579999923706055,2900
2019-11-14,16.540000915527344,16.540000915527344,16.479999542236328,16.5,3400
2019-11-15,16.600000381469727,16.6200008392334,16.59000015258789,16.610000610351562,4700
2019-11-18,16.540000915527344,16.540000915527344,16.469999313354492,16.479999542236328,4200
2019-11-19,16.690000534057617,16.709999084472656,16.68000030517578,16.700000762939453,6500
2019-11-20,16.690000534057617,16.700000762939453,16.6299991607666,16.6299991607666,5600
2019-11-21,16.510000228881836,16.559999465942383,16.5,16.520000457763672,9800
2019-11-22,16.540000915527344,16.649999618530273,16.540000915527344,16.610000610351562,5300
2019-11-25,16.639999389648438,16.670000076293945,16.639999389648438,16.670000076293945,1200
2019-11-26,16.719999313354492,16.8799991607666,16.719999313354492,16.8799991607666,200
2019-11-27,16.829999923706055,16.90999984741211,16.829999923706055,16.90999984741211,4100
2019-11-29,16.639999389648438,16.649999618530273,16.639999389648438,16.649999618530273,1500
2019-12-02,16.639999389648438,16.639999389648438,16.610000610351562,16.6200008392334,3600
2019-12-03,16.5,16.5,16.450000762939453,16.450000762939453,1400
2019-12-04,16.639999389648438,16.700000762939453,16.610000610351562,16.6299991607666,1900
2019-12-05,16.690000534057617,16.690000534057617,16.68000030517578,16.68000030517578,100
2019-12-06,16.81999969482422,17.229999542236328,16.81999969482422,17.229999542236328,4900
2019-12-09,17.15999984741211,17.290000915527344,17.15999984741211,17.260000228881836,7200
2019-12-10,17.360000610351562,17.360000610351562,17.31999969482422,17.34000015258789,6000
2019-12-11,17.5,17.530000686645508,17.469999313354492,17.5,6500
2019-12-12,17.420000076293945,17.6299991607666,17.420000076293945,17.6299991607666,6500
2019-12-13,17.520000457763672,17.719999313354492,17.3700008392334,17.450000762939453,24300
2019-12-16,17.670000076293945,17.670000076293945,17.600000381469727,17.600000381469727,2300
2019-12-17,17.670000076293945,17.670000076293945,17.549999237060547,17.579999923706055,82900
2019-12-18,17.510000228881836,17.6299991607666,17.510000228881836,17.600000381469727,11700
2019-12-19,17.639999389648438,17.700000762939453,17.600000381469727,17.68000030517578,24700
2019-12-20,17.600000381469727,17.690000534057617,17.520000457763672,17.549999237060547,8900
2019-12-23,17.6200008392334,17.6200008392334,17.579999923706055,17.579999923706055,3500
2019-12-24,17.610000610351562,17.700000762939453,17.610000610351562,17.700000762939453,3200
2019-12-26,17.8700008392334,17.899999618530273,17.81999969482422,17.850000381469727,2500
2019-12-27,17.700000762939453,17.75,17.65999984741211,17.700000762939453,9400
2019-12-30,17.739999771118164,17.760000228881836,17.65999984741211,17.68000030517578,2900
2019-12-31,17.600000381469727,17.65999984741211,17.540000915527344,17.540000915527344,3500
2020-01-02,17.530000686645508,17.700000762939453,17.5,17.700000762939453,11300
2020-01-03,17.479999542236328,17.479999542236328,17.40999984741211,17.450000762939453,8600
2020-01-06,17.40999984741211,17.469999313354492,17.40999984741211,17.469999313354492,4100
2020-01-07,17.469999313354492,17.530000686645508,17.440000534057617,17.520000457763672,2400
2020-01-08,17.56999969482422,17.600000381469727,17.510000228881836,17.59000015258789,5900
2020-01-09,17.56999969482422,17.639999389648438,17.540000915527344,17.540000915527344,9100
2020-01-10,17.690000534057617,17.700000762939453,17.59000015258789,17.6200008392334,3200
2020-01-13,17.709999084472656,17.950000762939453,17.709999084472656,17.920000076293945,8100
2020-01-14,17.940000534057617,18.020000457763672,17.920000076293945,17.979999542236328,16500
2020-01-15,17.899999618530273,17.979999542236328,17.899999618530273,17.950000762939453,2400
2020-01-16,17.959999084472656,17.989999771118164,17.84000015258789,17.860000610351562,2200
2020-01-17,18.049999237060547,18.049999237060547,17.829999923706055,17.8700008392334,7200
2020-01-21,17.690000534057617,17.690000534057617,17.5,17.5,22300
2020-01-22,17.450000762939453,17.450000762939453,17.34000015258789,17.399999618530273,6800
2020-01-23,17.270000457763672,17.270000457763672,17.020000457763672,17.139999389648438,13000
2020-01-24,16.979999542236328,16.979999542236328,16.809999465942383,16.84000015258789,10500
2020-01-27,16.389999389648438,16.440000534057617,16.280000686645508,16.299999237060547,17800
2020-01-28,16.25,16.25,16.18000030517578,16.200000762939453,22400
2020-01-29,16.209999084472656,16.209999084472656,16.049999237060547,16.110000610351562,21500
2020-01-30,15.970000267028809,16.0,15.819999694824219,16.0,29300
2020-01-31,15.930000305175781,15.979999542236328,15.760000228881836,15.779999732971191,16300
2020-02-03,15.829999923706055,15.90999984741211,15.710000038146973,15.75,51000
2020-02-04,16.020000457763672,16.049999237060547,15.90999984741211,15.989999771118164,62600
2020-02-05,16.200000762939453,16.270000457763672,16.110000610351562,16.25,33300
2020-02-06,16.350000381469727,16.350000381469727,16.25,16.299999237060547,23700
2020-02-07,16.040000915527344,16.079999923706055,15.979999542236328,16.020000457763672,27600
2020-02-10,15.979999542236328,16.059999465942383,15.9399995803833,16.049999237060547,4400
2020-02-11,16.209999084472656,16.360000610351562,16.200000762939453,16.229999542236328,33400
2020-02-12,16.3799991607666,16.43000030517578,16.34000015258789,16.3799991607666,94000
2020-02-13,16.440000534057617,16.5,16.420000076293945,16.43000030517578,22800
2020-02-14,16.399999618530273,16.399999618530273,16.299999237060547,16.329999923706055,15100
2020-02-18,16.350000381469727,16.389999389648438,16.329999923706055,16.389999389648438,5800
2020-02-19,16.3799991607666,16.399999618530273,16.219999313354492,16.399999618530273,32600
2020-02-20,16.280000686645508,16.280000686645508,16.170000076293945,16.25,39800
2020-02-21,16.229999542236328,16.3700008392334,16.229999542236328,16.309999465942383,31200
2020-02-24,16.040000915527344,16.15999984741211,16.030000686645508,16.1200008392334,12700
2020-02-25,16.15999984741211,16.15999984741211,16.020000457763672,16.040000915527344,7800
2020-02-26,16.049999237060547,16.110000610351562,16.040000915527344,16.06999969482422,3700
2020-02-27,15.850000381469727,16.100000381469727,15.800000190734863,16.010000228881836,26600
2020-02-28,15.739999771118164,15.970000267028809,15.65999984741211,15.880000114440918,11300
2020-03-02,16.040000915527344,16.360000610351562,16.020000457763672,16.350000381469727,27600
2020-03-03,16.110000610351562,16.219999313354492,15.949999809265137,16.190000534057617,9200
2020-03-04,16.190000534057617,16.190000534057617,16.110000610351562,16.190000534057617,6800
2020-03-05,16.100000381469727,16.1299991607666,16.010000228881836,16.049999237060547,17800
2020-03-06,15.979999542236328,16.010000228881836,15.850000381469727,16.010000228881836,11700
2020-03-09,15.520000457763672,15.65999984741211,15.5,15.579999923706055,11400
2020-03-10,15.869999885559082,15.899999618530273,15.710000038146973,15.899999618530273,29200
2020-03-11,15.59000015258789,15.6899995803833,15.510000228881836,15.550000190734863,2200
2020-03-12,15.1899995803833,15.489999771118164,14.510000228881836,15.3100004196167,24700
2020-03-13,15.75,15.75,15.399999618530273,15.569999694824219,5500
2020-03-16,14.600000381469727,15.0,14.600000381469727,14.920000076293945,29400
2020-03-17,14.739999771118164,14.739999771118164,14.479999542236328,14.5,9200
2020-03-18,13.390000343322754,13.770000457763672,13.239999771118164,13.5,10800
2020-03-19,13.489999771118164,13.710000038146973,13.350000381469727,13.539999961853027,25000
2020-03-20,13.899999618530273,13.899999618530273,13.180000305175781,13.319999694824219,36200
2020-03-23,13.130000114440918,13.25,12.869999885559082,13.029999732971191,9800
2020-03-24,13.869999885559082,13.970000267028809,13.609999656677246,13.739999771118164,15700
2020-03-25,13.640000343322754,13.899999618530273,13.569999694824219,13.789999961853027,14500
2020-03-26,13.680000305175781,13.729999542236328,13.600000381469727,13.680000305175781,8900
2020-03-27,13.59000015258789,13.649999618530273,13.529999732971191,13.59000015258789,6600
2020-03-30,13.569999694824219,13.569999694824219,13.449999809265137,13.569999694824219,13200
2020-03-31,13.739999771118164,14.0,13.739999771118164,13.859999656677246,8200
2020-04-01,13.5,13.569999694824219,13.479999542236328,13.569999694824219,4000
2020-04-02,13.479999542236328,13.859999656677246,13.479999542236328,13.859999656677246,11900
2020-04-03,13.720000267028809,13.720000267028809,13.640000343322754,13.6899995803833,2900
2020-04-06,13.770000457763672,14.0,13.770000457763672,13.829999923706055,4300
2020-04-07,14.319999694824219,14.329999923706055,14.0600004196167,14.140000343322754,15100
2020-04-08,14.140000343322754,14.270000457763672,14.140000343322754,14.25,14600
2020-04-09,14.300000190734863,14.670000076293945,14.199999809265137,14.619999885559082,21700
2020-04-13,14.869999885559082,14.869999885559082,14.420000076293945,14.609999656677246,21500
2020-04-14,14.859999656677246,14.869999885559082,14.609999656677246,14.869999885559082,9200
2020-04-15,14.680000305175781,14.6899995803833,14.510000228881836,14.579999923706055,13800
2020-04-16,14.550000190734863,14.630000114440918,14.489999771118164,14.539999961853027,6800
2020-04-17,14.920000076293945,14.920000076293945,14.649999618530273,14.75,13500
2020-04-20,14.710000038146973,14.710000038146973,14.390000343322754,14.470000267028809,12400
2020-04-21,13.75,14.25,13.529999732971191,14.199999809265137,21700
2020-04-22,14.380000114440918,14.479999542236328,14.369999885559082,14.470000267028809,4100
2020-04-23,14.649999618530273,14.649999618530273,14.399999618530273,14.460000038146973,2300
2020-04-24,14.949999809265137,15.25,14.510000228881836,14.770000457763672,39700
2020-04-27,14.779999732971191,14.920000076293945,14.779999732971191,14.90999984741211,8300
2020-04-28,15.1899995803833,15.1899995803833,14.739999771118164,14.789999961853027,24800
2020-04-29,15.34000015258789,15.34000015258789,14.970000267028809,15.0,30100
2020-04-30,15.0,15.0,14.8100004196167,14.949999809265137,6100
2020-05-01,14.9399995803833,14.9399995803833,14.5,14.550000190734863,29300
2020-05-04,14.84000015258789,14.84000015258789,14.5,14.800000190734863,57300
2020-05-05,14.699999809265137,14.8100004196167,14.699999809265137,14.760000228881836,3600
2020-05-06,15.0,15.0,14.869999885559082,14.930000305175781,14000
2020-05-07,14.899999618530273,15.09000015258789,14.880000114440918,14.920000076293945,6100
2020-05-08,15.329999923706055,15.34000015258789,15.050000190734863,15.300000190734863,42600
2020-05-11,15.199999809265137,15.199999809265137,14.84000015258789,14.890000343322754,19800
2020-05-12,14.880000114440918,14.890000343322754,14.84000015258789,14.890000343322754,4700
2020-05-13,15.050000190734863,15.050000190734863,14.729999542236328,14.789999961853027,16300
2020-05-14,14.630000114440918,14.739999771118164,14.59000015258789,14.739999771118164,4800
2020-05-15,14.84000015258789,14.899999618530273,14.59000015258789,14.850000381469727,12400
2020-05-18,15.109999656677246,15.260000228881836,14.960000038146973,15.260000228881836,13200
2020-05-19,15.3100004196167,15.3100004196167,15.0,15.210000038146973,8400
2020-05-20,15.430000305175781,15.5,15.270000457763672,15.460000038146973,28600
2020-05-21,15.550000190734863,15.550000190734863,15.260000228881836,15.3100004196167,14700
2020-05-22,15.100000381469727,15.149999618530273,14.869999885559082,15.149999618530273,8100
2020-05-26,15.220000267028809,15.350000381469727,15.220000267028809,15.329999923706055,15500
2020-05-27,15.210000038146973,15.210000038146973,14.890000343322754,15.079999923706055,5400
2020-05-28,15.789999961853027,15.789999961853027,14.930000305175781,15.079999923706055,7500
2020-05-29,15.3100004196167,15.569999694824219,15.15999984741211,15.510000228881836,21800
2020-06-01,15.380000114440918,15.600000381469727,15.289999961853027,15.59000015258789,7400
2020-06-02,15.739999771118164,15.760000228881836,15.539999961853027,15.6899995803833,13000
2020-06-03,15.649999618530273,15.6899995803833,15.569999694824219,15.569999694824219,8200
2020-06-04,15.579999923706055,15.720000267028809,15.569999694824219,15.569999694824219,5600
2020-06-05,15.949999809265137,16.049999237060547,15.949999809265137,16.040000915527344,28200
2020-06-08,16.0,16.600000381469727,16.0,16.450000762939453,52000
2020-06-09,16.219999313354492,16.40999984741211,16.010000228881836,16.3799991607666,16500
2020-06-10,16.59000015258789,16.889999389648438,16.540000915527344,16.8700008392334,30500
2020-06-11,16.530000686645508,16.6200008392334,16.049999237060547,16.079999923706055,62900
2020-06-12,16.31999969482422,16.530000686645508,16.15999984741211,16.3799991607666,10700
2020-06-15,16.239999771118164,16.290000915527344,16.010000228881836,16.290000915527344,16000
2020-06-16,16.399999618530273,16.40999984741211,16.030000686645508,16.149999618530273,12000
2020-06-17,16.219999313354492,16.299999237060547,16.18000030517578,16.25,4500
2020-06-18,16.40999984741211,16.450000762939453,16.290000915527344,16.420000076293945,24700
2020-06-19,16.649999618530273,16.649999618530273,16.440000534057617,16.549999237060547,33900
2020-06-22,16.510000228881836,16.700000762939453,16.510000228881836,16.649999618530273,100800
2020-06-23,16.639999389648438,16.760000228881836,16.6200008392334,16.670000076293945,5300
2020-06-24,16.760000228881836,16.790000915527344,16.5,16.690000534057617,30700
2020-06-25,16.639999389648438,16.799999237060547,16.549999237060547,16.760000228881836,44100
2020-06-26,16.809999465942383,16.8700008392334,16.649999618530273,16.809999465942383,50600
2020-06-29,16.93000030517578,16.93000030517578,16.75,16.81999969482422,10100
2020-06-30,17.0,17.06999969482422,16.899999618530273,17.06999969482422,17000
2020-07-01,17.149999618530273,17.149999618530273,16.989999771118164,17.110000610351562,19000
2020-07-02,17.229999542236328,17.229999542236328,17.049999237060547,17.110000610351562,15500
2020-07-06,17.290000915527344,17.3799991607666,17.200000762939453,17.350000381469727,28700
2020-07-07,17.290000915527344,17.459999084472656,17.219999313354492,17.389999389648438,18100
2020-07-08,17.610000610351562,17.6200008392334,17.469999313354492,17.579999923706055,25800
2020-07-09,17.920000076293945,17.920000076293945,17.639999389648438,17.770000457763672,38000
2020-07-10,17.860000610351562,18.190000534057617,17.84000015258789,18.170000076293945,88100
2020-07-13,18.450000762939453,18.649999618530273,18.020000457763672,18.149999618530273,99700
2020-07-14,18.149999618530273,18.3799991607666,18.110000610351562,18.350000381469727,36400
2020-07-15,18.260000228881836,18.260000228881836,17.920000076293945,18.1200008392334,45400
2020-07-16,18.0,18.139999389648438,17.979999542236328,18.110000610351562,30300
2020-07-17,18.110000610351562,18.110000610351562,18.049999237060547,18.059999465942383,18500
2020-07-20,18.1299991607666,18.290000915527344,18.079999923706055,18.229999542236328,13900
2020-07-21,18.420000076293945,18.530000686645508,18.31999969482422,18.440000534057617,34800
2020-07-22,18.170000076293945,18.270000457763672,18.040000915527344,18.209999084472656,91900
2020-07-23,18.329999923706055,18.420000076293945,18.200000762939453,18.229999542236328,67700
2020-07-24,18.1200008392334,18.18000030517578,18.0,18.049999237060547,52400
2020-07-27,18.040000915527344,18.15999984741211,18.010000228881836,18.15999984741211,35900
2020-07-28,18.100000381469727,18.270000457763672,18.100000381469727,18.18000030517578,95700
2020-07-29,18.200000762939453,18.350000381469727,18.079999923706055,18.290000915527344,108200
2020-07-30,18.200000762939453,18.209999084472656,17.969999313354492,18.170000076293945,77200
2020-07-31,18.1299991607666,18.1299991607666,17.829999923706055,17.950000762939453,194900
2020-08-03,18.190000534057617,18.309999465942383,18.059999465942383,18.290000915527344,46100
2020-08-04,18.049999237060547,18.170000076293945,18.0,18.15999984741211,60200
2020-08-05,18.25,18.3799991607666,18.15999984741211,18.200000762939453,103300
2020-08-06,18.139999389648438,18.229999542236328,18.100000381469727,18.200000762939453,48600
2020-08-07,17.90999984741211,17.90999984741211,17.40999984741211,17.469999313354492,1088700
2020-08-10,17.889999389648438,17.979999542236328,17.81999969482422,17.8799991607666,211400
2020-08-11,17.93000030517578,17.93000030517578,17.700000762939453,17.709999084472656,472500
2020-08-12,17.93000030517578,18.06999969482422,17.770000457763672,17.93000030517578,94900
2020-08-13,17.739999771118164,17.75,17.34000015258789,17.5,152900
2020-08-14,17.770000457763672,17.84000015258789,17.729999542236328,17.790000915527344,111400
2020-08-17,18.100000381469727,18.200000762939453,18.010000228881836,18.110000610351562,76400
2020-08-18,18.360000610351562,18.600000381469727,18.260000228881836,18.540000915527344,263500
2020-08-19,18.75,18.8700008392334,18.56999969482422,18.59000015258789,114100
2020-08-20,18.440000534057617,18.68000030517578,18.399999618530273,18.68000030517578,56400
2020-08-21,18.200000762939453,18.31999969482422,18.100000381469727,18.31999969482422,117700
2020-08-24,18.280000686645508,18.350000381469727,18.209999084472656,18.260000228881836,31900
2020-08-25,18.260000228881836,18.3799991607666,18.229999542236328,18.3799991607666,14700
2020-08-26,18.43000030517578,18.530000686645508,18.420000076293945,18.520000457763672,47800
2020-08-27,18.690000534057617,18.690000534057617,18.260000228881836,18.6200008392334,30100
2020-08-28,18.75,18.809999465942383,18.6299991607666,18.809999465942383,42900
2020-08-31,18.899999618530273,19.0,18.81999969482422,18.959999084472656,48300
2020-09-01,19.040000915527344,19.110000610351562,18.690000534057617,18.729999542236328,73100
2020-09-02,18.690000534057617,18.770000457763672,18.5,18.739999771118164,39600
2020-09-03,18.6299991607666,18.639999389648438,18.299999237060547,18.40999984741211,74600
2020-09-04,18.799999237060547,19.06999969482422,18.600000381469727,19.06999969482422,54200
2020-09-08,18.690000534057617,18.799999237060547,18.540000915527344,18.700000762939453,130100
2020-09-09,18.84000015258789,18.959999084472656,18.760000228881836,18.860000610351562,33400
2020-09-10,18.889999389648438,18.940000534057617,18.270000457763672,18.40999984741211,61900
2020-09-11,18.780000686645508,18.920000076293945,18.700000762939453,18.850000381469727,66200
2020-09-14,19.010000228881836,19.06999969482422,18.860000610351562,18.969999313354492,27200
2020-09-15,19.040000915527344,19.040000915527344,18.809999465942383,18.920000076293945,204300
2020-09-16,18.920000076293945,19.030000686645508,18.899999618530273,18.899999618530273,34300
2020-09-17,18.770000457763672,19.030000686645508,18.770000457763672,19.010000228881836,76100
2020-09-18,19.040000915527344,19.31999969482422,18.93000030517578,19.209999084472656,66600
2020-09-21,19.06999969482422,19.149999618530273,18.670000076293945,18.719999313354492,60500
2020-09-22,19.09000015258789,19.09000015258789,18.950000762939453,18.969999313354492,28700
2020-09-23,18.700000762939453,18.700000762939453,18.170000076293945,18.209999084472656,88000
2020-09-24,18.09000015258789,18.43000030517578,18.010000228881836,18.34000015258789,28200
2020-09-25,18.299999237060547,18.450000762939453,18.270000457763672,18.420000076293945,15700
2020-09-28,18.479999542236328,18.549999237060547,18.399999618530273,18.510000228881836,45400
2020-09-29,18.420000076293945,18.56999969482422,18.329999923706055,18.5,14300
2020-09-30,18.719999313354492,18.780000686645508,18.6299991607666,18.700000762939453,21100
2020-10-01,18.350000381469727,18.350000381469727,17.700000762939453,17.860000610351562,56200
2020-10-02,18.030000686645508,18.5,18.030000686645508,18.299999237060547,132300
2020-10-05,18.079999923706055,18.309999465942383,18.030000686645508,18.239999771118164,22400
2020-10-06,18.329999923706055,18.360000610351562,18.100000381469727,18.149999618530273,17600
2020-10-07,18.690000534057617,18.809999465942383,18.6299991607666,18.68000030517578,29500
2020-10-08,18.739999771118164,18.809999465942383,18.719999313354492,18.770000457763672,13500
2020-10-09,18.979999542236328,19.170000076293945,18.899999618530273,19.049999237060547,27200
2020-10-12,19.09000015258789,19.09000015258789,18.90999984741211,18.940000534057617,42900
2020-10-13,18.799999237060547,18.850000381469727,18.75,18.829999923706055,11600
2020-10-14,18.790000915527344,18.899999618530273,18.760000228881836,18.829999923706055,13800
2020-10-15,18.700000762939453,19.190000534057617,18.700000762939453,19.15999984741211,22900
2020-10-16,19.0,19.010000228881836,18.889999389648438,18.989999771118164,14900
2020-10-19,19.06999969482422,19.219999313354492,18.959999084472656,19.059999465942383,11200
2020-10-20,19.239999771118164,19.610000610351562,19.219999313354492,19.479999542236328,89900
2020-10-21,19.6200008392334,19.920000076293945,19.6200008392334,19.760000228881836,67000
2020-10-22,19.56999969482422,19.6299991607666,19.440000534057617,19.530000686645508,53200
2020-10-23,19.479999542236328,19.479999542236328,19.3700008392334,19.450000762939453,22500
2020-10-26,19.170000076293945,19.200000762939453,19.040000915527344,19.1200008392334,34200
2020-10-27,19.209999084472656,19.219999313354492,19.1299991607666,19.15999984741211,29200
2020-10-28,18.969999313354492,19.059999465942383,18.81999969482422,18.969999313354492,43100
2020-10-29,18.969999313354492,19.049999237060547,18.889999389648438,19.020000457763672,15500
2020-10-30,18.979999542236328,18.979999542236328,18.799999237060547,18.920000076293945,17300
2020-11-02,18.950000762939453,19.079999923706055,18.93000030517578,19.049999237060547,33800
2020-11-03,19.270000457763672,19.290000915527344,19.100000381469727,19.149999618530273,17600
2020-11-04,19.139999389648438,19.299999237060547,19.020000457763672,19.239999771118164,29600
2020-11-05,19.25,19.399999618530273,19.229999542236328,19.31999969482422,21700
2020-11-06,19.559999465942383,19.59000015258789,19.450000762939453,19.559999465942383,41800
2020-11-09,19.8799991607666,19.8799991607666,19.360000610351562,19.469999313354492,37100
2020-11-10,19.270000457763672,19.610000610351562,19.260000228881836,19.5,40700
2020-11-11,19.360000610351562,19.440000534057617,19.25,19.399999618530273,128500
2020-11-12,19.420000076293945,19.600000381469727,19.3799991607666,19.399999618530273,47200
2020-11-13,19.700000762939453,19.739999771118164,19.610000610351562,19.68000030517578,70400
2020-11-16,20.010000228881836,20.139999389648438,19.8700008392334,20.040000915527344,60800
2020-11-17,19.940000534057617,19.979999542236328,19.700000762939453,19.940000534057617,64600
2020-11-18,20.0,20.0,19.799999237060547,19.850000381469727,61800
2020-11-19,19.829999923706055,19.959999084472656,19.790000915527344,19.950000762939453,25000
2020-11-20,20.299999237060547,20.5,20.299999237060547,20.399999618530273,63100
2020-11-23,20.31999969482422,20.399999618530273,20.18000030517578,20.31999969482422,88400
2020-11-24,21.0,21.0,20.389999389648438,20.600000381469727,89200
2020-11-25,20.56999969482422,20.68000030517578,20.479999542236328,20.59000015258789,163100
2020-11-27,21.09000015258789,21.170000076293945,21.040000915527344,21.110000610351562,50100
2020-11-30,21.450000762939453,21.579999923706055,21.200000762939453,21.329999923706055,116200
2020-12-01,21.709999084472656,21.770000457763672,21.510000228881836,21.719999313354492,85500
2020-12-02,21.399999618530273,21.700000762939453,21.25,21.690000534057617,134300
2020-12-03,21.799999237060547,21.799999237060547,21.510000228881836,21.579999923706055,164200
2020-12-04,21.729999542236328,21.850000381469727,21.729999542236328,21.799999237060547,110500
2020-12-07,21.709999084472656,21.889999389648438,21.690000534057617,21.75,301700
2020-12-08,21.790000915527344,21.81999969482422,21.579999923706055,21.639999389648438,66100
2020-12-09,21.639999389648438,21.790000915527344,21.579999923706055,21.670000076293945,164700
2020-12-10,21.719999313354492,22.18000030517578,21.719999313354492,22.15999984741211,86500
2020-12-11,21.809999465942383,21.93000030517578,21.649999618530273,21.899999618530273,135400
2020-12-14,21.850000381469727,21.899999618530273,21.68000030517578,21.809999465942383,71800
2020-12-15,21.81999969482422,21.959999084472656,21.700000762939453,21.940000534057617,47100
2020-12-16,22.06999969482422,22.09000015258789,21.940000534057617,22.059999465942383,35800
2020-12-17,22.440000534057617,22.440000534057617,22.170000076293945,22.329999923706055,101400
2020-12-18,22.399999618530273,22.549999237060547,22.309999465942383,22.450000762939453,129500
2020-12-21,22.420000076293945,22.420000076293945,21.969999313354492,22.200000762939453,213900
2020-12-22,21.809999465942383,21.84000015258789,21.649999618530273,21.75,146100
2020-12-23,21.989999771118164,22.0,21.8700008392334,21.969999313354492,59800
2020-12-24,21.90999984741211,22.030000686645508,21.860000610351562,22.010000228881836,42000
2020-12-28,22.190000534057617,22.260000228881836,22.079999923706055,22.190000534057617,58000
2020-12-29,22.110000610351562,22.139999389648438,21.940000534057617,21.979999542236328,73000
2020-12-30,21.950000762939453,22.049999237060547,21.90999984741211,21.950000762939453,128300
2020-12-31,21.850000381469727,21.850000381469727,21.700000762939453,21.729999542236328,130800
2021-01-04,22.350000381469727,22.350000381469727,21.889999389648438,22.040000915527344,119600
2021-01-05,22.229999542236328,22.649999618530273,22.15999984741211,22.610000610351562,123400
2021-01-06,22.59000015258789,22.690000534057617,22.399999618530273,22.670000076293945,149600
2021-01-07,22.8700008392334,22.969999313354492,22.829999923706055,22.959999084472656,128100
2021-01-08,22.860000610351562,22.860000610351562,22.450000762939453,22.860000610351562,169600
2021-01-11,22.059999465942383,22.170000076293945,21.889999389648438,21.979999542236328,210100
2021-01-12,22.360000610351562,22.5,22.25,22.5,98700
2021-01-13,22.420000076293945,22.450000762939453,22.270000457763672,22.270000457763672,79400
2021-01-14,22.56999969482422,22.709999084472656,22.549999237060547,22.68000030517578,97300
2021-01-15,22.280000686645508,22.40999984741211,22.170000076293945,22.239999771118164,133700
2021-01-19,22.530000686645508,22.530000686645508,22.25,22.440000534057617,292600
2021-01-20,22.600000381469727,22.6299991607666,22.40999984741211,22.549999237060547,158100
2021-01-21,22.649999618530273,22.649999618530273,22.440000534057617,22.56999969482422,91600
2021-01-22,22.219999313354492,22.459999084472656,22.209999084472656,22.350000381469727,97200
2021-01-25,22.350000381469727,22.469999313354492,22.25,22.469999313354492,88700
2021-01-26,22.3700008392334,22.420000076293945,22.350000381469727,22.399999618530273,55800
2021-01-27,22.0,22.040000915527344,21.75,21.920000076293945,201800
2021-01-28,22.06999969482422,22.350000381469727,22.040000915527344,22.049999237060547,283900
2021-01-29,22.190000534057617,22.200000762939453,21.829999923706055,21.90999984741211,112300
2021-02-01,21.979999542236328,22.0,21.790000915527344,21.90999984741211,226200
2021-02-02,21.709999084472656,21.850000381469727,21.6200008392334,21.729999542236328,299000
2021-02-03,21.809999465942383,22.06999969482422,21.809999465942383,21.989999771118164,73900
2021-02-04,21.950000762939453,21.989999771118164,21.81999969482422,21.940000534057617,57900
2021-02-05,22.18000030517578,22.469999313354492,22.040000915527344,22.450000762939453,83600
2021-02-08,22.579999923706055,22.700000762939453,22.5,22.700000762939453,194600
2021-02-09,22.920000076293945,22.950000762939453,22.729999542236328,22.950000762939453,178600
2021-02-10,23.329999923706055,23.5,23.15999984741211,23.270000457763672,97800
2021-02-11,23.299999237060547,23.360000610351562,23.1200008392334,23.309999465942383,158500
2021-02-12,23.149999618530273,24.270000457763672,23.079999923706055,23.3799991607666,98000
2021-02-16,23.6299991607666,23.75,23.510000228881836,23.75,322900
2021-02-17,23.520000457763672,23.700000762939453,23.459999084472656,23.6200008392334,239000
2021-02-18,24.020000457763672,24.209999084472656,23.959999084472656,24.200000762939453,301100
2021-02-19,25.0,25.290000915527344,24.889999389648438,25.110000610351562,415900
2021-02-22,25.549999237060547,25.780000686645508,25.40999984741211,25.68000030517578,633700
2021-02-23,25.5,26.209999084472656,25.260000228881836,26.079999923706055,445000
2021-02-24,26.139999389648438,26.850000381469727,25.75,26.760000228881836,614400
2021-02-25,26.850000381469727,26.850000381469727,25.950000762939453,26.1200008392334,474900
2021-02-26,25.739999771118164,25.860000610351562,25.06999969482422,25.100000381469727,359500
2021-03-01,25.5,25.600000381469727,25.200000762939453,25.3700008392334,181300
2021-03-02,25.709999084472656,26.040000915527344,25.540000915527344,25.979999542236328,361600
2021-03-03,25.510000228881836,25.610000610351562,25.420000076293945,25.469999313354492,277700
2021-03-04,25.020000457763672,25.09000015258789,23.690000534057617,24.3799991607666,1561100
2021-03-05,25.139999389648438,25.270000457763672,24.809999465942383,25.18000030517578,633200
2021-03-08,25.0,25.31999969482422,24.860000610351562,25.15999984741211,228300
2021-03-09,24.639999389648438,24.809999465942383,24.540000915527344,24.780000686645508,296300
2021-03-10,24.809999465942383,24.959999084472656,24.700000762939453,24.799999237060547,270800
2021-03-11,25.239999771118164,25.600000381469727,25.1200008392334,25.520000457763672,357000
2021-03-12,25.290000915527344,25.649999618530273,25.170000076293945,25.579999923706055,101000
2021-03-15,25.510000228881836,25.610000610351562,25.399999618530273,25.559999465942383,152700
2021-03-16,25.149999618530273,25.170000076293945,24.860000610351562,25.010000228881836,212700
2021-03-17,25.270000457763672,25.649999618530273,25.219999313354492,25.5,472500
2021-03-18,25.260000228881836,25.40999984741211,24.90999984741211,25.049999237060547,297000
2021-03-19,24.989999771118164,25.40999984741211,24.899999618530273,25.219999313354492,317400
2021-03-22,25.399999618530273,25.559999465942383,25.299999237060547,25.5,111400
2021-03-23,25.299999237060547,25.299999237060547,24.709999084472656,24.809999465942383,226200
2021-03-24,25.0,25.200000762939453,24.799999237060547,24.829999923706055,339200
2021-03-25,24.5,24.670000076293945,24.31999969482422,24.670000076293945,199200
2021-03-26,24.899999618530273,25.15999984741211,24.8799991607666,25.079999923706055,111700
2021-03-29,24.940000534057617,24.940000534057617,24.68000030517578,24.90999984741211,127000
2021-03-30,24.59000015258789,24.709999084472656,24.469999313354492,24.549999237060547,324100
2021-03-31,24.610000610351562,24.729999542236328,24.549999237060547,24.6200008392334,196300
2021-04-01,24.68000030517578,24.760000228881836,24.479999542236328,24.760000228881836,208800
2021-04-05,25.309999465942383,25.649999618530273,25.309999465942383,25.579999923706055,451200
2021-04-06,25.420000076293945,25.450000762939453,25.299999237060547,25.360000610351562,181300
2021-04-07,25.06999969482422,25.100000381469727,24.899999618530273,25.059999465942383,304000
2021-04-08,25.149999618530273,25.280000686645508,25.030000686645508,25.270000457763672,101100
2021-04-09,25.100000381469727,25.139999389648438,24.90999984741211,25.040000915527344,92300
2021-04-12,24.81999969482422,24.8799991607666,24.690000534057617,24.81999969482422,143100
2021-04-13,24.950000762939453,24.969999313354492,24.780000686645508,24.90999984741211,138400
2021-04-14,25.190000534057617,25.5,25.139999389648438,25.3799991607666,235300
2021-04-15,25.940000534057617,26.149999618530273,25.8799991607666,26.110000610351562,530600
2021-04-16,25.989999771118164,25.989999771118164,25.670000076293945,25.780000686645508,395100
2021-04-19,26.329999923706055,26.3799991607666,26.020000457763672,26.209999084472656,310800
2021-04-20,26.25,26.40999984741211,25.899999618530273,25.90999984741211,240700
2021-04-21,26.170000076293945,26.510000228881836,26.110000610351562,26.510000228881836,245400
2021-04-22,26.40999984741211,26.469999313354492,26.209999084472656,26.309999465942383,159300
2021-04-23,26.610000610351562,26.809999465942383,26.559999465942383,26.709999084472656,236700
2021-04-26,27.229999542236328,27.420000076293945,27.170000076293945,27.399999618530273,365700
2021-04-27,27.600000381469727,27.690000534057617,27.43000030517578,27.649999618530273,455100
2021-04-28,27.5,27.799999237060547,27.40999984741211,27.799999237060547,258800
2021-04-29,27.780000686645508,27.889999389648438,27.469999313354492,27.579999923706055,306200
2021-04-30,27.719999313354492,27.780000686645508,27.299999237060547,27.43000030517578,280200
2021-05-03,27.700000762939453,27.93000030517578,27.610000610351562,27.93000030517578,287400
2021-05-04,27.889999389648438,27.90999984741211,27.65999984741211,27.899999618530273,430000
2021-05-05,27.780000686645508,27.899999618530273,27.65999984741211,27.899999618530273,225600
2021-05-06,28.200000762939453,28.5,28.149999618530273,28.5,544100
2021-05-07,29.020000457763672,29.270000457763672,28.899999618530273,29.170000076293945,1319300
2021-05-10,29.559999465942383,29.600000381469727,28.790000915527344,29.020000457763672,1299600
2021-05-11,29.1299991607666,29.600000381469727,29.1200008392334,29.600000381469727,981500
2021-05-12,29.18000030517578,29.440000534057617,28.950000762939453,29.110000610351562,684700
2021-05-13,28.93000030517578,29.100000381469727,28.700000762939453,28.850000381469727,984200
2021-05-14,28.75,28.950000762939453,28.559999465942383,28.670000076293945,460600
2021-05-17,28.850000381469727,29.09000015258789,28.790000915527344,29.040000915527344,365700
2021-05-18,29.329999923706055,29.329999923706055,29.020000457763672,29.149999618530273,333000
2021-05-19,28.3799991607666,28.3799991607666,27.90999984741211,28.040000915527344,1446400
2021-05-20,28.25,28.25,27.950000762939453,28.0,527800
2021-05-21,28.0,28.0,27.559999465942383,27.75,486200
2021-05-24,27.719999313354492,27.979999542236328,27.719999313354492,27.940000534057617,296000
2021-05-25,27.799999237060547,27.959999084472656,27.6200008392334,27.81999969482422,270500
2021-05-26,27.75,27.979999542236328,27.700000762939453,27.84000015258789,220800
2021-05-27,28.170000076293945,28.790000915527344,28.170000076293945,28.739999771118164,753300
2021-05-28,28.43000030517578,28.850000381469727,28.309999465942383,28.850000381469727,248700
2021-06-01,28.690000534057617,28.950000762939453,28.59000015258789,28.700000762939453,313100
2021-06-02,28.469999313354492,28.530000686645508,28.209999084472656,28.280000686645508,331700
2021-06-03,27.670000076293945,27.670000076293945,27.290000915527344,27.459999084472656,721800
2021-06-04,27.920000076293945,27.920000076293945,27.809999465942383,27.829999923706055,272300
2021-06-07,27.709999084472656,27.90999984741211,27.600000381469727,27.850000381469727,214100
2021-06-08,27.6299991607666,28.079999923706055,27.43000030517578,27.989999771118164,290300
2021-06-09,27.889999389648438,27.920000076293945,27.68000030517578,27.850000381469727,211900
2021-06-10,27.579999923706055,27.690000534057617,27.40999984741211,27.65999984741211,296000
2021-06-11,28.170000076293945,28.200000762939453,27.850000381469727,28.0,210300
2021-06-14,27.84000015258789,27.940000534057617,27.790000915527344,27.940000534057617,178600
2021-06-15,26.8799991607666,26.889999389648438,26.65999984741211,26.809999465942383,795600
2021-06-16,26.719999313354492,27.049999237060547,26.34000015258789,26.5,488600
2021-06-17,26.40999984741211,26.559999465942383,25.579999923706055,25.709999084472656,566000
2021-06-18,25.670000076293945,25.739999771118164,25.459999084472656,25.5,250300
2021-06-21,25.5,25.739999771118164,25.459999084472656,25.649999618530273,574600
2021-06-22,25.790000915527344,26.100000381469727,25.790000915527344,25.950000762939453,320200
2021-06-23,26.190000534057617,26.600000381469727,26.190000534057617,26.399999618530273,264100
2021-06-24,26.360000610351562,26.549999237060547,26.299999237060547,26.479999542236328,242500
2021-06-25,26.399999618530273,26.399999618530273,26.200000762939453,26.3799991607666,214300
2021-06-28,26.290000915527344,26.350000381469727,26.18000030517578,26.219999313354492,96500
2021-06-29,26.09000015258789,26.18000030517578,25.979999542236328,26.18000030517578,505000
2021-06-30,26.469999313354492,26.510000228881836,26.18000030517578,26.229999542236328,132700
2021-07-01,26.389999389648438,26.40999984741211,25.920000076293945,25.979999542236328,224700
2021-07-02,26.200000762939453,26.309999465942383,26.030000686645508,26.200000762939453,173100
2021-07-06,26.56999969482422,26.709999084472656,25.920000076293945,26.049999237060547,314200
2021-07-07,26.540000915527344,26.6299991607666,26.280000686645508,26.399999618530273,536100
2021-07-08,26.100000381469727,26.170000076293945,25.969999313354492,26.1299991607666,218900
2021-07-09,26.5,26.790000915527344,26.5,26.6200008392334,179200
2021-07-12,26.299999237060547,26.559999465942383,26.25,26.450000762939453,432300
2021-07-13,26.190000534057617,26.399999618530273,26.15999984741211,26.290000915527344,168900
2021-07-14,26.290000915527344,26.299999237060547,26.100000381469727,26.110000610351562,106400
2021-07-15,26.280000686645508,26.600000381469727,26.280000686645508,26.360000610351562,191400
2021-07-16,26.5,26.549999237060547,26.329999923706055,26.329999923706055,118600
2021-07-19,25.920000076293945,25.959999084472656,25.559999465942383,25.729999542236328,297300
2021-07-20,25.809999465942383,26.139999389648438,25.799999237060547,26.09000015258789,104500
2021-07-21,26.09000015258789,26.260000228881836,26.010000228881836,26.190000534057617,177900
2021-07-22,26.5,26.600000381469727,26.399999618530273,26.520000457763672,75400
2021-07-23,26.690000534057617,27.329999923706055,26.579999923706055,27.190000534057617,595800
2021-07-26,27.790000915527344,28.200000762939453,27.790000915527344,28.149999618530273,393900
2021-07-27,28.079999923706055,28.1299991607666,27.719999313354492,28.0,197000
2021-07-28,27.670000076293945,27.670000076293945,27.09000015258789,27.389999389648438,677900
2021-07-29,27.6200008392334,27.799999237060547,27.6200008392334,27.780000686645508,96300
2021-07-30,27.81999969482422,27.8700008392334,27.270000457763672,27.3799991607666,107000
2021-08-02,27.600000381469727,27.649999618530273,27.010000228881836,27.139999389648438,160900
2021-08-03,26.670000076293945,26.8799991607666,26.59000015258789,26.8799991607666,170800
2021-08-04,26.68000030517578,26.75,26.479999542236328,26.479999542236328,144600
2021-08-05,26.59000015258789,26.690000534057617,26.530000686645508,26.610000610351562,75700
2021-08-06,26.959999084472656,27.06999969482422,26.5,26.5,138100
2021-08-09,26.290000915527344,26.389999389648438,26.219999313354492,26.219999313354492,149900
2021-08-10,26.350000381469727,26.770000457763672,26.309999465942383,26.670000076293945,68800
2021-08-11,26.739999771118164,26.81999969482422,26.649999618530273,26.799999237060547,66300
2021-08-12,26.700000762939453,26.760000228881836,26.59000015258789,26.670000076293945,185200
2021-08-13,26.8700008392334,27.139999389648438,26.770000457763672,26.809999465942383,83700
2021-08-16,26.68000030517578,26.68000030517578,26.3799991607666,26.450000762939453,107400
2021-08-17,26.010000228881836,26.049999237060547,25.729999542236328,25.799999237060547,222100
2021-08-18,25.459999084472656,25.5,25.100000381469727,25.149999618530273,303500
2021-08-19,24.739999771118164,24.8799991607666,24.600000381469727,24.719999313354492,734700
2021-08-20,25.0,25.389999389648438,25.0,25.299999237060547,110800
2021-08-23,25.729999542236328,25.950000762939453,25.690000534057617,25.719999313354492,260900
2021-08-24,26.1200008392334,26.329999923706055,26.0,26.0,183300
2021-08-25,26.280000686645508,26.350000381469727,26.1299991607666,26.219999313354492,259000
2021-08-26,26.15999984741211,26.239999771118164,25.959999084472656,25.959999084472656,252100
2021-08-27,26.25,26.579999923706055,26.209999084472656,26.579999923706055,134000
2021-08-30,26.8799991607666,26.920000076293945,26.700000762939453,26.809999465942383,82300
2021-08-31,26.770000457763672,26.850000381469727,26.649999618530273,26.700000762939453,59700
2021-09-01,26.170000076293945,26.270000457763672,26.09000015258789,26.18000030517578,153000
2021-09-02,26.100000381469727,26.40999984741211,26.100000381469727,26.350000381469727,426900
2021-09-03,26.43000030517578,26.6200008392334,26.399999618530273,26.459999084472656,83000
2021-09-07,26.329999923706055,26.360000610351562,26.110000610351562,26.110000610351562,164300
2021-09-08,26.110000610351562,26.110000610351562,25.770000457763672,25.8700008392334,78500
2021-09-09,26.239999771118164,26.31999969482422,26.15999984741211,26.15999984741211,72200
2021-09-10,26.989999771118164,27.360000610351562,26.989999771118164,27.100000381469727,333300
2021-09-13,26.950000762939453,26.969999313354492,26.520000457763672,26.690000534057617,92600
2021-09-14,26.600000381469727,26.600000381469727,26.360000610351562,26.389999389648438,96300
2021-09-15,26.719999313354492,27.079999923706055,26.670000076293945,27.0,231800
2021-09-16,26.450000762939453,26.450000762939453,26.059999465942383,26.110000610351562,210500
2021-09-17,26.5,26.510000228881836,25.920000076293945,26.059999465942383,182100
2021-09-20,25.43000030517578,25.5,25.049999237060547,25.219999313354492,222600
2021-09-21,24.979999542236328,25.260000228881836,24.600000381469727,25.260000228881836,244000
2021-09-22,25.950000762939453,26.18000030517578,25.770000457763672,25.799999237060547,232500
2021-09-23,25.799999237060547,25.969999313354492,25.729999542236328,25.850000381469727,65800
2021-09-24,25.899999618530273,26.329999923706055,25.899999618530273,26.18000030517578,403200
2021-09-27,26.170000076293945,26.3700008392334,26.149999618530273,26.170000076293945,106000
2021-09-28,26.170000076293945,26.170000076293945,25.940000534057617,26.010000228881836,111100
2021-09-29,25.940000534057617,25.940000534057617,25.5,25.5,1227000
2021-09-30,25.030000686645508,25.200000762939453,24.829999923706055,25.049999237060547,359500
2021-10-01,25.450000762939453,25.760000228881836,25.450000762939453,25.739999771118164,97800
2021-10-04,26.190000534057617,26.329999923706055,25.860000610351562,25.8700008392334,239100
2021-10-05,25.479999542236328,25.790000915527344,25.420000076293945,25.579999923706055,103000
2021-10-06,25.459999084472656,25.56999969482422,25.270000457763672,25.5,143500
2021-10-07,25.760000228881836,26.09000015258789,25.719999313354492,26.09000015258789,143700
2021-10-08,26.200000762939453,26.309999465942383,26.100000381469727,26.170000076293945,141800
2021-10-11,26.700000762939453,26.8700008392334,26.600000381469727,26.649999618530273,116300
2021-10-12,26.799999237060547,26.889999389648438,26.399999618530273,26.399999618530273,97500
2021-10-13,26.90999984741211,27.709999084472656,26.8799991607666,27.530000686645508,511300
2021-10-14,28.209999084472656,28.350000381469727,28.100000381469727,28.219999313354492,257600
2021-10-15,29.040000915527344,29.229999542236328,28.770000457763672,28.950000762939453,779200
2021-10-18,28.920000076293945,28.93000030517578,28.649999618530273,28.780000686645508,218700
2021-10-19,28.780000686645508,28.889999389648438,28.6200008392334,28.6200008392334,110600
2021-10-20,28.760000228881836,29.040000915527344,28.610000610351562,29.040000915527344,152300
2021-10-21,28.100000381469727,28.110000610351562,27.760000228881836,27.860000610351562,233200
2021-10-22,27.790000915527344,27.8799991607666,27.280000686645508,27.530000686645508,213500
2021-10-25,27.690000534057617,27.8799991607666,27.549999237060547,27.700000762939453,243700
2021-10-26,27.65999984741211,27.770000457763672,27.399999618530273,27.5,883600
2021-10-27,26.959999084472656,27.079999923706055,26.81999969482422,26.81999969482422,1135000
2021-10-28,27.1299991607666,27.239999771118164,27.020000457763672,27.100000381469727,373000
2021-10-29,26.899999618530273,26.93000030517578,26.530000686645508,26.84000015258789,463300
2021-11-01,26.709999084472656,26.920000076293945,26.579999923706055,26.860000610351562,199300
2021-11-02,26.889999389648438,26.90999984741211,26.579999923706055,26.719999313354492,265900
2021-11-03,26.700000762939453,26.75,26.18000030517578,26.670000076293945,596800
2021-11-04,26.75,26.760000228881836,26.170000076293945,26.3700008392334,388600
2021-11-05,26.469999313354492,26.700000762939453,26.299999237060547,26.56999969482422,227700
2021-11-08,26.829999923706055,27.0,26.739999771118164,26.93000030517578,487000
2021-11-09,26.84000015258789,26.8799991607666,26.520000457763672,26.760000228881836,218100
2021-11-10,26.829999923706055,26.940000534057617,26.219999313354492,26.25,382200
2021-11-11,26.959999084472656,27.079999923706055,26.809999465942383,26.90999984741211,321300
2021-11-12,27.0,27.280000686645508,27.0,27.190000534057617,259900
2021-11-15,27.15999984741211,27.190000534057617,26.81999969482422,26.940000534057617,182200
2021-11-16,26.600000381469727,26.670000076293945,26.43000030517578,26.559999465942383,214200
2021-11-17,26.25,26.299999237060547,25.6299991607666,25.809999465942383,384200
2021-11-18,25.899999618530273,26.40999984741211,25.84000015258789,26.299999237060547,249900
2021-11-19,26.809999465942383,26.899999618530273,26.700000762939453,26.770000457763672,206400
2021-11-22,26.719999313354492,27.030000686645508,26.639999389648438,26.729999542236328,147000
2021-11-23,27.0,27.190000534057617,26.940000534057617,26.989999771118164,173700
2021-11-24,27.25,27.399999618530273,27.139999389648438,27.31999969482422,314500
2021-11-26,26.43000030517578,26.43000030517578,26.15999984741211,26.280000686645508,121400
2021-11-29,26.579999923706055,26.579999923706055,26.34000015258789,26.549999237060547,91800
2021-11-30,26.399999618530273,26.510000228881836,25.940000534057617,26.209999084472656,245600
2021-12-01,26.15999984741211,26.31999969482422,25.65999984741211,25.68000030517578,397300
2021-12-02,26.0,26.309999465942383,25.959999084472656,26.200000762939453,257200
2021-12-03,26.139999389648438,26.290000915527344,25.90999984741211,26.079999923706055,168900
2021-12-06,26.260000228881836,26.540000915527344,26.170000076293945,26.489999771118164,141100
2021-12-07,26.56999969482422,26.610000610351562,26.420000076293945,26.489999771118164,239900
2021-12-08,26.530000686645508,26.829999923706055,26.530000686645508,26.739999771118164,179000
2021-12-09,26.360000610351562,26.43000030517578,26.239999771118164,26.270000457763672,89600
2021-12-10,26.31999969482422,26.34000015258789,26.1200008392334,26.209999084472656,113600
2021-12-13,26.200000762939453,26.219999313354492,26.079999923706055,26.170000076293945,79600
2021-12-14,26.049999237060547,26.25,25.93000030517578,26.010000228881836,139700
2021-12-15,25.360000610351562,26.0,25.1299991607666,26.0,213600
2021-12-16,26.3700008392334,26.389999389648438,26.1200008392334,26.190000534057617,121200
2021-12-17,26.280000686645508,26.31999969482422,26.110000610351562,26.15999984741211,80400
2021-12-20,26.15999984741211,26.280000686645508,26.100000381469727,26.25,146900
2021-12-21,26.479999542236328,26.559999465942383,26.389999389648438,26.559999465942383,132600
2021-12-22,26.700000762939453,26.799999237060547,26.649999618530273,26.780000686645508,121100
2021-12-23,26.649999618530273,26.90999984741211,26.530000686645508,26.829999923706055,115200
2021-12-27,26.799999237060547,27.420000076293945,26.729999542236328,27.270000457763672,146900
2021-12-28,27.239999771118164,27.299999237060547,27.0,27.040000915527344,128600
2021-12-29,26.860000610351562,26.989999771118164,26.799999237060547,26.969999313354492,55700
2021-12-30,26.899999618530273,27.040000915527344,26.700000762939453,26.739999771118164,71000
2021-12-31,27.030000686645508,27.299999237060547,27.030000686645508,27.209999084472656,64400
2022-01-03,26.65999984741211,27.040000915527344,26.459999084472656,26.959999084472656,130200
2022-01-04,27.010000228881836,27.329999923706055,27.010000228881836,27.260000228881836,98400
2022-01-05,27.020000457763672,27.18000030517578,26.68000030517578,26.700000762939453,159300
2022-01-06,26.420000076293945,26.6200008392334,26.360000610351562,26.59000015258789,130900
2022-01-07,26.6299991607666,26.940000534057617,26.56999969482422,26.889999389648438,139400
2022-01-10,26.700000762939453,26.700000762939453,26.450000762939453,26.610000610351562,75700
2022-01-11,26.829999923706055,27.06999969482422,26.649999618530273,27.030000686645508,64500
2022-01-12,27.719999313354492,28.079999923706055,27.65999984741211,27.860000610351562,289300
2022-01-13,27.729999542236328,27.799999237060547,27.5,27.5,154100
2022-01-14,27.0,27.170000076293945,26.90999984741211,27.100000381469727,132300
2022-01-18,26.940000534057617,27.010000228881836,26.700000762939453,26.84000015258789,101300
2022-01-19,27.280000686645508,27.399999618530273,27.09000015258789,27.09000015258789,165200
2022-01-20,27.59000015258789,27.950000762939453,27.549999237060547,27.579999923706055,215400
2022-01-21,27.799999237060547,27.90999984741211,27.420000076293945,27.450000762939453,155300
2022-01-24,26.940000534057617,27.200000762939453,26.719999313354492,27.100000381469727,141700
2022-01-25,27.020000457763672,27.290000915527344,26.90999984741211,27.18000030517578,62700
2022-01-26,27.34000015258789,27.600000381469727,26.940000534057617,27.170000076293945,109000
2022-01-27,27.25,27.350000381469727,26.81999969482422,26.920000076293945,181100
2022-01-28,26.459999084472656,26.479999542236328,26.170000076293945,26.399999618530273,119900
2022-01-31,26.110000610351562,26.5,26.100000381469727,26.5,150600
2022-02-01,26.989999771118164,27.100000381469727,26.860000610351562,27.040000915527344,63100
2022-02-02,27.270000457763672,27.459999084472656,27.06999969482422,27.31999969482422,69900
2022-02-03,27.219999313354492,27.350000381469727,27.059999465942383,27.190000534057617,55500
2022-02-04,27.260000228881836,27.530000686645508,26.959999084472656,27.450000762939453,85700
2022-02-07,27.229999542236328,27.3799991607666,27.030000686645508,27.34000015258789,61200
2022-02-08,27.100000381469727,27.299999237060547,26.93000030517578,27.290000915527344,45400
2022-02-09,27.610000610351562,28.299999237060547,27.610000610351562,28.260000228881836,182900
2022-02-10,28.360000610351562,28.68000030517578,28.030000686645508,28.149999618530273,154400
2022-02-11,27.530000686645508,27.649999618530273,27.139999389648438,27.139999389648438,145000
2022-02-14,27.239999771118164,27.540000915527344,27.170000076293945,27.389999389648438,67400
2022-02-15,27.65999984741211,27.690000534057617,27.459999084472656,27.6299991607666,108500
2022-02-16,27.549999237060547,27.770000457763672,27.549999237060547,27.649999618530273,49900
2022-02-17,27.639999389648438,27.649999618530273,27.3799991607666,27.459999084472656,34400
2022-02-18,27.75,27.799999237060547,27.520000457763672,27.559999465942383,80100
2022-02-22,27.59000015258789,27.6200008392334,27.360000610351562,27.469999313354492,93200
2022-02-23,27.459999084472656,27.549999237060547,27.1200008392334,27.1200008392334,137300
2022-02-24,27.280000686645508,27.459999084472656,27.06999969482422,27.440000534057617,164700
2022-02-25,27.260000228881836,27.440000534057617,27.239999771118164,27.440000534057617,90300
2022-02-28,27.399999618530273,27.420000076293945,27.06999969482422,27.399999618530273,100300
2022-03-01,27.829999923706055,27.979999542236328,27.649999618530273,27.81999969482422,153800
2022-03-02,28.3799991607666,28.540000915527344,28.049999237060547,28.5,152700
2022-03-03,29.0,29.200000762939453,28.719999313354492,29.200000762939453,278500
2022-03-04,29.6299991607666,30.1200008392334,29.610000610351562,29.899999618530273,382700
2022-03-07,28.8700008392334,29.030000686645508,28.43000030517578,28.90999984741211,443500
2022-03-08,28.649999618530273,29.110000610351562,28.299999237060547,28.8700008392334,277700
2022-03-09,28.0,28.290000915527344,27.670000076293945,27.850000381469727,207200
2022-03-10,28.34000015258789,28.399999618530273,28.110000610351562,28.260000228881836,270300
2022-03-11,28.350000381469727,28.450000762939453,27.93000030517578,28.0,104000
2022-03-14,27.600000381469727,27.6200008392334,27.360000610351562,27.40999984741211,188300
2022-03-15,27.229999542236328,27.469999313354492,27.15999984741211,27.440000534057617,121100
2022-03-16,27.770000457763672,28.309999465942383,27.75,28.309999465942383,888200
2022-03-17,28.420000076293945,28.739999771118164,28.290000915527344,28.59000015258789,1043000
2022-03-18,28.649999618530273,28.950000762939453,28.5,28.719999313354492,210100
2022-03-21,28.670000076293945,28.81999969482422,28.540000915527344,28.549999237060547,134300
2022-03-22,28.75,28.81999969482422,28.510000228881836,28.6299991607666,83800
2022-03-23,28.8799991607666,29.15999984741211,28.760000228881836,29.149999618530273,128300
2022-03-24,29.200000762939453,29.200000762939453,28.690000534057617,28.729999542236328,94900
2022-03-25,28.600000381469727,28.75,28.520000457763672,28.610000610351562,91100
2022-03-28,28.549999237060547,28.8700008392334,28.510000228881836,28.75,66200
2022-03-29,28.760000228881836,28.959999084472656,28.700000762939453,28.920000076293945,90400
2022-03-30,29.010000228881836,29.049999237060547,28.760000228881836,28.81999969482422,113700
2022-03-31,28.940000534057617,28.979999542236328,28.68000030517578,28.709999084472656,121300
2022-04-01,28.6200008392334,28.8700008392334,28.489999771118164,28.649999618530273,153500
2022-04-04,29.110000610351562,29.239999771118164,28.989999771118164,29.1200008392334,118600
2022-04-05,29.219999313354492,29.31999969482422,28.899999618530273,28.920000076293945,124400
2022-04-06,28.979999542236328,29.040000915527344,28.579999923706055,28.729999542236328,79000
2022-04-07,28.600000381469727,28.760000228881836,28.530000686645508,28.649999618530273,103600
2022-04-08,28.770000457763672,28.799999237060547,28.649999618530273,28.670000076293945,948900
2022-04-11,28.34000015258789,28.40999984741211,28.100000381469727,28.100000381469727,766800
2022-04-12,28.299999237060547,28.690000534057617,28.280000686645508,28.56999969482422,405600
2022-04-13,28.520000457763672,28.700000762939453,28.40999984741211,28.600000381469727,77800
2022-04-14,28.510000228881836,28.739999771118164,28.389999389648438,28.59000015258789,99400
2022-04-18,29.040000915527344,29.40999984741211,29.040000915527344,29.25,330800
2022-04-19,28.65999984741211,28.700000762939453,28.469999313354492,28.6200008392334,238600
2022-04-20,28.290000915527344,28.399999618530273,28.229999542236328,28.399999618530273,95300
2022-04-21,28.6299991607666,28.65999984741211,28.420000076293945,28.420000076293945,114900
2022-04-22,28.350000381469727,28.469999313354492,27.780000686645508,27.829999923706055,168000
2022-04-25,27.030000686645508,27.350000381469727,26.829999923706055,27.270000457763672,537700
2022-04-26,27.149999618530273,27.200000762939453,26.889999389648438,26.899999618530273,114500
2022-04-27,26.90999984741211,27.209999084472656,26.90999984741211,27.0,105700
2022-04-28,26.709999084472656,26.950000762939453,26.56999969482422,26.84000015258789,149600
2022-04-29,26.770000457763672,26.899999618530273,26.450000762939453,26.450000762939453,125500
2022-05-02,25.809999465942383,25.93000030517578,25.43000030517578,25.899999618530273,277900
2022-05-03,26.010000228881836,26.190000534057617,25.809999465942383,25.940000534057617,208200
2022-05-04,25.8700008392334,26.510000228881836,25.729999542236328,26.5,154600
2022-05-05,26.309999465942383,26.34000015258789,25.899999618530273,25.959999084472656,150600
2022-05-06,25.850000381469727,25.889999389648438,25.6200008392334,25.75,108700
2022-05-09,25.399999618530273,25.600000381469727,25.059999465942383,25.459999084472656,217000
2022-05-10,25.56999969482422,25.600000381469727,25.040000915527344,25.229999542236328,119300
2022-05-11,25.520000457763672,25.75,25.360000610351562,25.450000762939453,155000
2022-05-12,24.799999237060547,24.920000076293945,24.510000228881836,24.729999542236328,175700
2022-05-13,24.899999618530273,25.31999969482422,24.670000076293945,25.25,129900
2022-05-16,25.200000762939453,25.530000686645508,25.190000534057617,25.469999313354492,117100
2022-05-17,25.899999618530273,25.899999618530273,25.459999084472656,25.56999969482422,104000
2022-05-18,25.40999984741211,25.510000228881836,25.030000686645508,25.06999969482422,149400
2022-05-19,25.540000915527344,25.989999771118164,25.540000915527344,25.850000381469727,120300
2022-05-20,26.079999923706055,26.110000610351562,25.709999084472656,25.969999313354492,145600
2022-05-23,26.1200008392334,26.350000381469727,26.110000610351562,26.25,96500
2022-05-24,25.969999313354492,26.1200008392334,25.8700008392334,26.100000381469727,102000
2022-05-25,25.6299991607666,25.940000534057617,25.610000610351562,25.90999984741211,98400
2022-05-26,25.65999984741211,25.850000381469727,25.65999984741211,25.850000381469727,188600
2022-05-27,25.969999313354492,26.18000030517578,25.969999313354492,26.18000030517578,69400
2022-05-31,26.280000686645508,26.309999465942383,25.90999984741211,25.969999313354492,89800
2022-06-01,26.280000686645508,26.31999969482422,26.09000015258789,26.229999542236328,69800
2022-06-02,27.059999465942383,27.639999389648438,27.059999465942383,27.6200008392334,274900
2022-06-03,27.299999237060547,27.350000381469727,27.030000686645508,27.059999465942383,63700
2022-06-06,27.059999465942383,27.059999465942383,26.770000457763672,26.8799991607666,102400
2022-06-07,26.670000076293945,27.0,26.520000457763672,26.979999542236328,87100
2022-06-08,26.559999465942383,26.969999313354492,26.559999465942383,26.829999923706055,69500
2022-06-09,26.530000686645508,26.639999389648438,26.360000610351562,26.389999389648438,107800
2022-06-10,26.09000015258789,26.09000015258789,25.93000030517578,26.040000915527344,86000
2022-06-13,25.459999084472656,25.68000030517578,25.280000686645508,25.40999984741211,120900
2022-06-14,25.420000076293945,25.479999542236328,24.950000762939453,25.059999465942383,92500
2022-06-15,25.100000381469727,25.399999618530273,24.969999313354492,25.25,154200
2022-06-16,24.739999771118164,25.0,24.530000686645508,24.84000015258789,104700
2022-06-17,24.65999984741211,24.65999984741211,24.190000534057617,24.3700008392334,170200
2022-06-21,24.56999969482422,24.65999984741211,24.309999465942383,24.3700008392334,127200
2022-06-22,23.739999771118164,23.940000534057617,23.600000381469727,23.799999237060547,208600
2022-06-23,23.280000686645508,23.3799991607666,22.59000015258789,22.68000030517578,175800
2022-06-24,22.280000686645508,22.8700008392334,22.020000457763672,22.600000381469727,829100
2022-06-27,22.770000457763672,22.979999542236328,22.6200008392334,22.729999542236328,170500
2022-06-28,22.989999771118164,23.0,22.639999389648438,22.709999084472656,67500
2022-06-29,22.940000534057617,23.010000228881836,22.709999084472656,22.799999237060547,123600
2022-06-30,22.43000030517578,22.579999923706055,22.190000534057617,22.219999313354492,110700
2022-07-01,21.790000915527344,21.93000030517578,21.5,21.81999969482422,240200
2022-07-05,20.729999542236328,20.920000076293945,20.56999969482422,20.739999771118164,332300
2022-07-06,20.459999084472656,20.850000381469727,20.260000228881836,20.780000686645508,154700
2022-07-07,21.280000686645508,21.6299991607666,21.229999542236328,21.34000015258789,225800
2022-07-08,21.3700008392334,21.459999084472656,21.139999389648438,21.260000228881836,56400
2022-07-11,20.799999237060547,20.799999237060547,20.469999313354492,20.649999618530273,119200
2022-07-12,20.079999923706055,20.200000762939453,19.56999969482422,19.6299991607666,458900
2022-07-13,19.649999618530273,20.149999618530273,19.43000030517578,20.040000915527344,291300
2022-07-14,19.239999771118164,19.579999923706055,19.170000076293945,19.510000228881836,100500
2022-07-15,19.309999465942383,19.75,19.110000610351562,19.510000228881836,211500
2022-07-18,20.1299991607666,20.350000381469727,19.959999084472656,20.010000228881836,147100
2022-07-19,19.81999969482422,19.950000762939453,19.729999542236328,19.860000610351562,151100
2022-07-20,20.329999923706055,20.329999923706055,19.920000076293945,20.09000015258789,255200
2022-07-21,19.75,19.979999542236328,19.65999984741211,19.950000762939453,81200
2022-07-22,20.190000534057617,20.5,20.0,20.059999465942383,113400
2022-07-25,20.459999084472656,20.459999084472656,20.270000457763672,20.3799991607666,129600
2022-07-26,20.729999542236328,20.729999542236328,20.389999389648438,20.489999771118164,200500
2022-07-27,20.56999969482422,21.0,20.5,21.0,211200
2022-07-28,21.110000610351562,21.190000534057617,20.899999618530273,21.020000457763672,99600
2022-07-29,21.280000686645508,21.709999084472656,21.100000381469727,21.700000762939453,148600
2022-08-01,21.440000534057617,21.440000534057617,21.229999542236328,21.329999923706055,112600
2022-08-02,21.31999969482422,21.420000076293945,21.0,21.049999237060547,130900
2022-08-03,21.079999923706055,21.229999542236328,20.84000015258789,21.030000686645508,69500
2022-08-04,20.760000228881836,21.270000457763672,20.639999389648438,21.100000381469727,100200
2022-08-05,21.049999237060547,21.719999313354492,21.049999237060547,21.56999969482422,92400
2022-08-08,21.600000381469727,21.90999984741211,21.520000457763672,21.739999771118164,76700
2022-08-09,21.850000381469727,21.90999984741211,21.610000610351562,21.700000762939453,135400
2022-08-10,22.0,22.1200008392334,21.90999984741211,22.0,124800
2022-08-11,22.31999969482422,22.43000030517578,22.25,22.280000686645508,91800
2022-08-12,22.079999923706055,22.270000457763672,22.0,22.200000762939453,59700
2022-08-15,21.649999618530273,21.899999618530273,21.549999237060547,21.8700008392334,128700
2022-08-16,21.8700008392334,21.989999771118164,21.729999542236328,21.860000610351562,74700
2022-08-17,21.799999237060547,21.799999237060547,21.56999969482422,21.65999984741211,75800
2022-08-18,21.93000030517578,22.09000015258789,21.8799991607666,22.030000686645508,52800
2022-08-19,22.100000381469727,22.209999084472656,21.979999542236328,22.100000381469727,46600
2022-08-22,21.899999618530273,22.049999237060547,21.75,22.040000915527344,133500
2022-08-23,22.1200008392334,22.440000534057617,22.1200008392334,22.25,65400
2022-08-24,21.989999771118164,22.09000015258789,21.90999984741211,21.959999084472656,41800
2022-08-25,22.1299991607666,22.329999923706055,22.1299991607666,22.31999969482422,48500
2022-08-26,22.709999084472656,22.940000534057617,22.139999389648438,22.190000534057617,158000
2022-08-29,21.760000228881836,21.90999984741211,21.639999389648438,21.670000076293945,199600
2022-08-30,21.540000915527344,21.6200008392334,21.31999969482422,21.3700008392334,75000
2022-08-31,21.110000610351562,21.309999465942383,21.0,21.1299991607666,80900
2022-09-01,20.799999237060547,20.799999237060547,20.469999313354492,20.5,156700
2022-09-02,20.579999923706055,20.799999237060547,20.40999984741211,20.450000762939453,66100
2022-09-06,20.84000015258789,20.920000076293945,20.709999084472656,20.84000015258789,54500
2022-09-07,20.559999465942383,20.799999237060547,20.530000686645508,20.709999084472656,67200
2022-09-08,20.940000534057617,21.40999984741211,20.93000030517578,21.329999923706055,145200
2022-09-09,21.31999969482422,21.479999542236328,21.260000228881836,21.3700008392334,83600
2022-09-12,21.739999771118164,21.780000686645508,21.5,21.75,103600
2022-09-13,21.389999389648438,21.649999618530273,21.170000076293945,21.209999084472656,125000
2022-09-14,21.1200008392334,21.329999923706055,21.100000381469727,21.1200008392334,50300
2022-09-15,21.0,21.170000076293945,20.860000610351562,20.8799991607666,143100
2022-09-16,20.969999313354492,21.309999465942383,20.93000030517578,21.309999465942383,59700
2022-09-19,21.110000610351562,21.219999313354492,21.0,21.219999313354492,54100
2022-09-20,21.209999084472656,21.219999313354492,20.93000030517578,21.040000915527344,84000
2022-09-21,20.950000762939453,21.020000457763672,20.510000228881836,20.690000534057617,63100
2022-09-22,21.0,21.200000762939453,20.809999465942383,20.81999969482422,67400
2022-09-23,20.25,20.25,20.030000686645508,20.1200008392334,124700
2022-09-26,20.139999389648438,20.239999771118164,19.729999542236328,19.81999969482422,107800
2022-09-27,19.950000762939453,20.1200008392334,19.68000030517578,19.790000915527344,89100
2022-09-28,19.84000015258789,20.43000030517578,19.81999969482422,20.3700008392334,46200
2022-09-29,20.440000534057617,20.709999084472656,20.25,20.670000076293945,72300
2022-09-30,20.520000457763672,20.809999465942383,20.399999618530273,20.450000762939453,55000
2022-10-03,20.34000015258789,20.59000015258789,20.309999465942383,20.540000915527344,38100
2022-10-04,20.65999984741211,21.229999542236328,20.549999237060547,21.079999923706055,61900
2022-10-05,20.860000610351562,21.43000030517578,20.739999771118164,21.3799991607666,596900
2022-10-06,21.0,21.200000762939453,20.649999618530273,20.690000534057617,877600
2022-10-07,20.520000457763672,20.600000381469727,20.34000015258789,20.34000015258789,110400
2022-10-10,20.719999313354492,20.940000534057617,20.610000610351562,20.739999771118164,52800
2022-10-11,20.649999618530273,20.899999618530273,20.520000457763672,20.579999923706055,58100
2022-10-12,20.6299991607666,20.690000534057617,20.530000686645508,20.6299991607666,44400
2022-10-13,20.360000610351562,20.920000076293945,20.299999237060547,20.8799991607666,68700
2022-10-14,21.0,21.0,20.489999771118164,20.540000915527344,112000
2022-10-17,20.700000762939453,20.90999984741211,20.450000762939453,20.469999313354492,170600
2022-10-18,20.389999389648438,20.510000228881836,20.1200008392334,20.219999313354492,76000
2022-10-19,20.030000686645508,20.229999542236328,19.959999084472656,19.989999771118164,57300
2022-10-20,20.40999984741211,20.709999084472656,20.40999984741211,20.489999771118164,38900
2022-10-21,20.469999313354492,20.989999771118164,20.450000762939453,20.979999542236328,67700
2022-10-24,20.81999969482422,20.84000015258789,20.639999389648438,20.709999084472656,132300
2022-10-25,20.469999313354492,20.6299991607666,20.450000762939453,20.530000686645508,76500
2022-10-26,20.969999313354492,21.43000030517578,20.969999313354492,21.399999618530273,93300
2022-10-27,21.309999465942383,21.459999084472656,21.170000076293945,21.229999542236328,80000
2022-10-28,20.860000610351562,20.860000610351562,20.639999389648438,20.739999771118164,48400
2022-10-31,20.260000228881836,20.479999542236328,20.219999313354492,20.350000381469727,115100
2022-11-01,21.059999465942383,21.059999465942383,20.780000686645508,20.950000762939453,49000
2022-11-02,20.889999389648438,21.149999618530273,20.700000762939453,20.729999542236328,33600
2022-11-03,20.450000762939453,20.790000915527344,20.450000762939453,20.649999618530273,87700
2022-11-04,21.979999542236328,22.399999618530273,21.8700008392334,22.389999389648438,183100
2022-11-07,21.809999465942383,21.809999465942383,21.610000610351562,21.690000534057617,105800
2022-11-08,21.920000076293945,22.280000686645508,21.899999618530273,22.139999389648438,65000
2022-11-09,22.309999465942383,22.579999923706055,22.110000610351562,22.139999389648438,73400
2022-11-10,22.65999984741211,22.90999984741211,22.600000381469727,22.84000015258789,162900
2022-11-11,23.260000228881836,23.81999969482422,23.200000762939453,23.729999542236328,262400
2022-11-14,23.110000610351562,23.329999923706055,23.059999465942383,23.15999984741211,85900
2022-11-15,23.09000015258789,23.1299991607666,22.889999389648438,23.040000915527344,96300
2022-11-16,22.81999969482422,22.860000610351562,22.6200008392334,22.690000534057617,30800
2022-11-17,22.049999237060547,22.3799991607666,22.020000457763672,22.190000534057617,106900
2022-11-18,22.06999969482422,22.229999542236328,21.940000534057617,21.959999084472656,219800
2022-11-21,21.690000534057617,21.709999084472656,21.459999084472656,21.600000381469727,84400
2022-11-22,21.979999542236328,22.010000228881836,21.770000457763672,21.8700008392334,102700
2022-11-23,21.75,22.030000686645508,21.739999771118164,21.959999084472656,107100
2022-11-25,21.81999969482422,21.920000076293945,21.809999465942383,21.809999465942383,80000
2022-11-28,21.75,21.889999389648438,21.65999984741211,21.690000534057617,91600
2022-11-29,21.940000534057617,22.059999465942383,21.940000534057617,22.010000228881836,52800
2022-11-30,22.719999313354492,22.8700008392334,22.3700008392334,22.81999969482422,179500
2022-12-01,22.850000381469727,23.030000686645508,22.790000915527344,22.899999618530273,112900
2022-12-02,22.760000228881836,23.309999465942383,22.760000228881836,23.299999237060547,109400
2022-12-05,23.209999084472656,23.309999465942383,22.75,22.8700008392334,57900
2022-12-06,23.15999984741211,23.280000686645508,22.940000534057617,23.059999465942383,66200
2022-12-07,23.079999923706055,23.3799991607666,23.049999237060547,23.260000228881836,79900
2022-12-08,23.530000686645508,23.649999618530273,23.350000381469727,23.43000030517578,103600
2022-12-09,23.290000915527344,23.5,23.219999313354492,23.229999542236328,115500
2022-12-12,23.059999465942383,23.100000381469727,22.8799991607666,23.030000686645508,80500
2022-12-13,23.690000534057617,23.690000534057617,23.190000534057617,23.239999771118164,295900
2022-12-14,23.260000228881836,23.530000686645508,23.1200008392334,23.299999237060547,84600
2022-12-15,23.18000030517578,23.260000228881836,22.700000762939453,22.790000915527344,113700
2022-12-16,22.709999084472656,22.8700008392334,22.65999984741211,22.780000686645508,55600
2022-12-19,22.8799991607666,22.940000534057617,22.65999984741211,22.729999542236328,47600
2022-12-20,22.809999465942383,23.139999389648438,22.790000915527344,23.020000457763672,117400
2022-12-21,22.950000762939453,23.139999389648438,22.920000076293945,23.06999969482422,79400
2022-12-22,22.790000915527344,22.8700008392334,22.65999984741211,22.729999542236328,144000
2022-12-23,22.799999237060547,23.100000381469727,22.75,23.059999465942383,58500
2022-12-27,23.149999618530273,23.450000762939453,23.0,23.020000457763672,494700
2022-12-28,23.15999984741211,23.299999237060547,23.100000381469727,23.15999984741211,184600
2022-12-29,22.860000610351562,23.25,22.860000610351562,23.15999984741211,65400
2022-12-30,22.860000610351562,23.149999618530273,22.860000610351562,23.09000015258789,102600
2023-01-03,23.06999969482422,23.329999923706055,22.75,22.790000915527344,81400
2023-01-04,22.780000686645508,22.780000686645508,22.540000915527344,22.65999984741211,508500
2023-01-05,23.0,23.239999771118164,22.979999542236328,23.18000030517578,81200
2023-01-06,23.329999923706055,23.790000915527344,23.239999771118164,23.790000915527344,125600
2023-01-09,24.209999084472656,24.540000915527344,24.209999084472656,24.290000915527344,116300
2023-01-10,24.3700008392334,24.739999771118164,24.3700008392334,24.690000534057617,90500
2023-01-11,25.149999618530273,25.3799991607666,25.040000915527344,25.34000015258789,352400
2023-01-12,25.309999465942383,25.43000030517578,25.030000686645508,25.25,128200
2023-01-13,25.200000762939453,25.639999389648438,25.200000762939453,25.549999237060547,407700
2023-01-17,25.520000457763672,25.719999313354492,25.270000457763672,25.670000076293945,355200
2023-01-18,26.25,26.3799991607666,25.5,25.56999969482422,1389800
2023-01-19,25.600000381469727,25.8700008392334,25.549999237060547,25.770000457763672,258100
2023-01-20,25.65999984741211,25.93000030517578,25.5,25.93000030517578,178100
2023-01-23,25.709999084472656,25.8700008392334,25.59000015258789,25.790000915527344,309900
2023-01-24,25.729999542236328,25.889999389648438,25.600000381469727,25.84000015258789,171900
2023-01-25,25.65999984741211,25.8799991607666,25.56999969482422,25.8799991607666,127800
2023-01-26,25.8799991607666,26.020000457763672,25.690000534057617,25.959999084472656,78100
2023-01-27,25.829999923706055,25.829999923706055,25.299999237060547,25.6200008392334,117600
2023-01-30,25.450000762939453,25.600000381469727,25.309999465942383,25.3700008392334,204200
2023-01-31,25.290000915527344,25.690000534057617,25.219999313354492,25.639999389648438,49800
2023-02-01,25.31999969482422,25.5,24.920000076293945,25.440000534057617,186600
2023-02-02,25.3799991607666,25.540000915527344,24.780000686645508,24.81999969482422,124400
2023-02-03,24.81999969482422,25.020000457763672,24.5,24.559999465942383,79900
2023-02-06,24.479999542236328,24.579999923706055,24.280000686645508,24.530000686645508,171200
2023-02-07,24.510000228881836,24.81999969482422,24.34000015258789,24.739999771118164,105600
2023-02-08,24.719999313354492,24.780000686645508,24.40999984741211,24.56999969482422,55400
2023-02-09,24.989999771118164,24.989999771118164,24.6299991607666,24.75,102200
2023-02-10,24.56999969482422,24.639999389648438,24.360000610351562,24.420000076293945,56100
2023-02-13,24.5,24.75,24.5,24.719999313354492,38300
2023-02-14,24.690000534057617,25.0,24.639999389648438,24.899999618530273,73900
2023-02-15,24.40999984741211,24.540000915527344,24.18000030517578,24.520000457763672,428700
2023-02-16,24.520000457763672,25.190000534057617,24.520000457763672,25.010000228881836,303800
2023-02-17,25.0,25.139999389648438,24.6200008392334,25.059999465942383,49400
2023-02-21,25.56999969482422,25.639999389648438,25.3700008392334,25.549999237060547,138100
2023-02-22,25.329999923706055,25.450000762939453,25.15999984741211,25.31999969482422,230500
2023-02-23,25.280000686645508,25.280000686645508,24.559999465942383,24.649999618530273,106300
2023-02-24,24.149999618530273,24.280000686645508,24.030000686645508,24.059999465942383,124000
2023-02-27,24.260000228881836,24.5,24.139999389648438,24.440000534057617,169000
2023-02-28,24.65999984741211,24.93000030517578,24.639999389648438,24.84000015258789,164200
2023-03-01,25.18000030517578,25.420000076293945,25.049999237060547,25.389999389648438,148300
2023-03-02,24.799999237060547,24.969999313354492,24.6299991607666,24.809999465942383,68200
2023-03-03,24.979999542236328,25.0,24.719999313354492,24.850000381469727,66700
2023-03-06,24.719999313354492,24.940000534057617,24.65999984741211,24.8700008392334,50200
2023-03-07,24.559999465942383,24.559999465942383,24.1299991607666,24.229999542236328,71000
2023-03-08,24.40999984741211,24.81999969482422,24.40999984741211,24.540000915527344,49400
2023-03-09,24.559999465942383,24.68000030517578,24.31999969482422,24.479999542236328,29500
2023-03-10,24.40999984741211,24.780000686645508,24.329999923706055,24.399999618530273,111700
2023-03-13,24.280000686645508,24.84000015258789,24.219999313354492,24.700000762939453,39400
2023-03-14,24.719999313354492,24.719999313354492,24.34000015258789,24.489999771118164,52000
2023-03-15,23.829999923706055,23.90999984741211,23.40999984741211,23.700000762939453,94500
2023-03-16,23.5,23.639999389648438,23.290000915527344,23.59000015258789,378500
2023-03-17,23.90999984741211,23.90999984741211,23.6200008392334,23.75,63700
2023-03-20,23.8700008392334,24.209999084472656,23.8700008392334,24.170000076293945,29700
2023-03-21,24.489999771118164,24.549999237060547,24.260000228881836,24.469999313354492,299400
2023-03-22,24.520000457763672,24.969999313354492,24.510000228881836,24.65999984741211,94800
2023-03-23,24.760000228881836,25.15999984741211,24.760000228881836,24.959999084472656,61900
2023-03-24,24.950000762939453,24.969999313354492,24.68000030517578,24.84000015258789,64400
2023-03-27,24.809999465942383,25.06999969482422,24.670000076293945,24.979999542236328,92500
2023-03-28,24.90999984741211,25.06999969482422,24.81999969482422,24.8700008392334,43000
2023-03-29,25.010000228881836,25.149999618530273,24.8700008392334,24.920000076293945,26200
2023-03-30,25.110000610351562,25.139999389648438,24.84000015258789,25.1200008392334,29800
2023-03-31,24.90999984741211,25.09000015258789,24.90999984741211,24.940000534057617,25800
2023-04-03,24.940000534057617,25.0,24.690000534057617,24.770000457763672,67600
2023-04-04,24.579999923706055,24.600000381469727,24.100000381469727,24.290000915527344,57200
2023-04-05,24.290000915527344,24.420000076293945,24.200000762939453,24.40999984741211,62900
2023-04-06,24.520000457763672,24.649999618530273,24.290000915527344,24.579999923706055,35500
2023-04-10,24.329999923706055,24.450000762939453,24.260000228881836,24.389999389648438,25900
2023-04-11,24.540000915527344,24.790000915527344,24.5,24.68000030517578,27500
2023-04-12,24.6200008392334,24.989999771118164,24.600000381469727,24.90999984741211,61900
2023-04-13,25.110000610351562,25.31999969482422,25.110000610351562,25.25,111900
2023-04-14,25.5,25.600000381469727,25.010000228881836,25.139999389648438,101600
2023-04-17,25.149999618530273,25.149999618530273,24.84000015258789,24.940000534057617,36000
2023-04-18,25.0,25.1200008392334,24.860000610351562,25.049999237060547,34800
2023-04-19,25.020000457763672,25.020000457763672,24.770000457763672,24.889999389648438,35700
2023-04-20,24.670000076293945,24.8799991607666,24.5,24.610000610351562,50000
2023-04-21,24.530000686645508,24.530000686645508,24.299999237060547,24.43000030517578,290800
2023-04-24,24.459999084472656,24.459999084472656,24.25,24.350000381469727,52300
2023-04-25,23.690000534057617,23.760000228881836,23.59000015258789,23.65999984741211,301500
2023-04-26,23.739999771118164,23.75,23.600000381469727,23.610000610351562,39700
2023-04-27,23.6200008392334,23.8799991607666,23.420000076293945,23.829999923706055,36900
2023-04-28,24.0,24.0,23.65999984741211,23.850000381469727,22600
2023-05-01,24.0,24.479999542236328,24.0,24.1200008392334,68700
2023-05-02,23.700000762939453,23.84000015258789,23.6200008392334,23.709999084472656,65600
2023-05-03,23.56999969482422,23.690000534057617,23.520000457763672,23.579999923706055,49000
2023-05-04,23.5,23.75,23.5,23.649999618530273,25300
2023-05-05,23.940000534057617,23.940000534057617,23.770000457763672,23.90999984741211,19900
2023-05-08,24.100000381469727,24.170000076293945,24.020000457763672,24.09000015258789,40700
2023-05-09,23.780000686645508,24.030000686645508,23.780000686645508,24.030000686645508,60500
2023-05-10,23.65999984741211,23.729999542236328,23.510000228881836,23.6299991607666,53800
2023-05-11,23.030000686645508,23.030000686645508,22.65999984741211,22.75,112800
2023-05-12,22.75,23.040000915527344,22.75,22.899999618530273,61500
2023-05-15,23.0,23.110000610351562,22.93000030517578,23.0,54500
2023-05-16,22.6200008392334,22.760000228881836,22.5,22.5,59200
2023-05-17,23.100000381469727,23.18000030517578,22.989999771118164,23.059999465942383,63600
2023-05-18,22.75,22.770000457763672,22.639999389648438,22.760000228881836,33000
2023-05-19,22.93000030517578,23.040000915527344,22.860000610351562,22.93000030517578,28700
2023-05-22,22.639999389648438,22.809999465942383,22.600000381469727,22.649999618530273,25400
2023-05-23,22.489999771118164,22.549999237060547,22.309999465942383,22.399999618530273,142400
2023-05-24,22.25,22.309999465942383,21.8799991607666,21.940000534057617,82600
2023-05-25,22.049999237060547,22.280000686645508,22.0,22.15999984741211,25800
2023-05-26,22.469999313354492,22.68000030517578,22.469999313354492,22.610000610351562,26400
2023-05-30,22.549999237060547,22.600000381469727,22.420000076293945,22.559999465942383,29400
2023-05-31,22.540000915527344,22.639999389648438,22.329999923706055,22.6200008392334,89000
2023-06-01,22.75,22.959999084472656,22.719999313354492,22.84000015258789,38800
2023-06-02,23.139999389648438,23.139999389648438,22.8700008392334,22.979999542236328,70600
2023-06-05,23.0,23.34000015258789,22.920000076293945,23.149999618530273,47500
2023-06-06,23.15999984741211,23.25,22.979999542236328,23.170000076293945,30200
2023-06-07,23.270000457763672,23.40999984741211,23.059999465942383,23.1299991607666,32100
2023-06-08,23.239999771118164,23.350000381469727,23.170000076293945,23.299999237060547,34500
2023-06-09,23.309999465942383,23.579999923706055,23.200000762939453,23.280000686645508,50400
2023-06-12,23.149999618530273,23.229999542236328,23.049999237060547,23.1299991607666,83200
2023-06-13,23.530000686645508,23.670000076293945,23.479999542236328,23.559999465942383,107200
2023-06-14,23.639999389648438,23.860000610351562,23.610000610351562,23.690000534057617,52800
2023-06-15,23.860000610351562,24.0,23.829999923706055,23.969999313354492,56700
2023-06-16,24.030000686645508,24.079999923706055,23.860000610351562,23.8700008392334,109300
2023-06-20,23.90999984741211,23.979999542236328,23.780000686645508,23.950000762939453,47200
2023-06-21,23.860000610351562,24.1200008392334,23.860000610351562,23.969999313354492,39700
2023-06-22,24.15999984741211,24.200000762939453,23.90999984741211,24.0,43400
2023-06-23,23.43000030517578,23.549999237060547,23.350000381469727,23.540000915527344,83000
2023-06-26,23.450000762939453,23.520000457763672,23.270000457763672,23.3799991607666,66600
2023-06-27,23.399999618530273,23.469999313354492,23.299999237060547,23.3700008392334,24400
2023-06-28,23.030000686645508,23.100000381469727,22.889999389648438,22.93000030517578,81600
2023-06-29,22.739999771118164,22.889999389648438,22.68000030517578,22.75,58400
2023-06-30,23.049999237060547,23.229999542236328,23.030000686645508,23.200000762939453,87100
2023-07-03,23.329999923706055,23.440000534057617,23.260000228881836,23.34000015258789,34500
2023-07-05,23.229999542236328,23.329999923706055,23.170000076293945,23.170000076293945,26900
2023-07-06,23.100000381469727,23.15999984741211,22.950000762939453,23.110000610351562,18800
2023-07-07,23.100000381469727,23.350000381469727,23.100000381469727,23.309999465942383,20300
2023-07-10,23.229999542236328,23.43000030517578,23.229999542236328,23.40999984741211,47700
2023-07-11,23.440000534057617,23.440000534057617,23.139999389648438,23.260000228881836,43800
2023-07-12,23.600000381469727,23.799999237060547,23.579999923706055,23.770000457763672,50000
2023-07-13,24.020000457763672,24.399999618530273,24.010000228881836,24.360000610351562,241000
2023-07-14,24.360000610351562,24.3700008392334,24.200000762939453,24.200000762939453,195200
2023-07-17,23.690000534057617,23.75,23.559999465942383,23.709999084472656,88100
2023-07-18,23.549999237060547,23.690000534057617,23.520000457763672,23.649999618530273,153100
2023-07-19,23.479999542236328,23.600000381469727,23.420000076293945,23.549999237060547,44500
2023-07-20,23.889999389648438,23.950000762939453,23.6299991607666,23.649999618530273,28200
2023-07-21,23.649999618530273,23.649999618530273,23.520000457763672,23.559999465942383,39000
2023-07-24,23.59000015258789,23.850000381469727,23.549999237060547,23.760000228881836,82100
2023-07-25,24.350000381469727,24.3799991607666,24.170000076293945,24.270000457763672,252200
2023-07-26,24.34000015258789,24.34000015258789,24.020000457763672,24.170000076293945,70400
2023-07-27,24.020000457763672,24.020000457763672,23.719999313354492,23.760000228881836,30700
2023-07-28,24.1200008392334,24.329999923706055,24.079999923706055,24.329999923706055,34100
2023-07-31,24.5,24.889999389648438,24.459999084472656,24.81999969482422,397100
2023-08-01,24.389999389648438,24.440000534057617,24.170000076293945,24.200000762939453,196700
2023-08-02,23.889999389648438,23.959999084472656,23.670000076293945,23.760000228881836,373400
2023-08-03,23.829999923706055,24.15999984741211,23.829999923706055,24.100000381469727,31400
2023-08-04,23.860000610351562,24.030000686645508,23.780000686645508,23.889999389648438,350300
2023-08-07,23.940000534057617,23.950000762939453,23.690000534057617,23.790000915527344,18900
2023-08-08,23.280000686645508,23.43000030517578,23.200000762939453,23.3799991607666,58600
2023-08-09,23.469999313354492,23.600000381469727,23.420000076293945,23.450000762939453,222300
2023-08-10,23.520000457763672,23.56999969482422,23.239999771118164,23.270000457763672,25900
2023-08-11,23.059999465942383,23.170000076293945,23.010000228881836,23.079999923706055,68100
2023-08-14,22.989999771118164,23.149999618530273,22.920000076293945,23.079999923706055,30700
2023-08-15,22.829999923706055,22.860000610351562,22.709999084472656,22.709999084472656,85900
2023-08-16,22.690000534057617,22.84000015258789,22.6200008392334,22.649999618530273,174700
2023-08-17,22.979999542236328,22.979999542236328,22.799999237060547,22.850000381469727,70600
2023-08-18,22.8799991607666,23.0,22.8799991607666,22.979999542236328,32200
2023-08-21,23.030000686645508,23.100000381469727,22.979999542236328,23.100000381469727,45800
2023-08-22,23.280000686645508,23.329999923706055,23.18000030517578,23.309999465942383,226200
2023-08-23,23.34000015258789,23.600000381469727,23.34000015258789,23.540000915527344,66800
2023-08-24,23.329999923706055,23.399999618530273,23.25,23.270000457763672,30600
2023-08-25,23.290000915527344,23.350000381469727,23.170000076293945,23.239999771118164,98600
2023-08-28,23.329999923706055,23.420000076293945,23.260000228881836,23.399999618530273,25800
2023-08-29,23.31999969482422,23.690000534057617,23.31999969482422,23.649999618530273,31800
2023-08-30,23.65999984741211,23.690000534057617,23.6299991607666,23.649999618530273,26400
2023-08-31,23.510000228881836,23.59000015258789,23.459999084472656,23.540000915527344,266900
2023-09-01,23.93000030517578,23.989999771118164,23.6299991607666,23.709999084472656,35200
2023-09-05,23.579999923706055,23.700000762939453,23.579999923706055,23.6200008392334,230700
2023-09-06,23.479999542236328,23.559999465942383,23.299999237060547,23.34000015258789,75000
2023-09-07,23.149999618530273,23.229999542236328,23.059999465942383,23.209999084472656,214500
2023-09-08,22.8799991607666,22.989999771118164,22.84000015258789,22.8700008392334,68500
2023-09-11,23.399999618530273,23.469999313354492,23.350000381469727,23.43000030517578,38800
2023-09-12,23.299999237060547,23.420000076293945,23.239999771118164,23.3700008392334,24100
2023-09-13,23.479999542236328,23.540000915527344,23.309999465942383,23.350000381469727,53000
2023-09-14,23.40999984741211,23.579999923706055,23.360000610351562,23.530000686645508,28000
2023-09-15,23.520000457763672,23.520000457763672,23.3799991607666,23.440000534057617,29700
2023-09-18,23.389999389648438,23.389999389648438,23.260000228881836,23.329999923706055,40600
2023-09-19,23.100000381469727,23.190000534057617,23.059999465942383,23.1299991607666,89300
2023-09-20,23.209999084472656,23.350000381469727,23.030000686645508,23.040000915527344,44600
2023-09-21,22.780000686645508,22.920000076293945,22.709999084472656,22.829999923706055,34500
2023-09-22,22.989999771118164,22.989999771118164,22.790000915527344,22.84000015258789,108600
2023-09-25,22.709999084472656,22.760000228881836,22.639999389648438,22.729999542236328,76700
2023-09-26,22.68000030517578,22.68000030517578,22.5,22.540000915527344,34700
2023-09-27,22.459999084472656,22.579999923706055,22.420000076293945,22.5,23400
2023-09-28,22.84000015258789,22.940000534057617,22.809999465942383,22.90999984741211,35200
2023-09-29,23.209999084472656,23.25,23.0,23.020000457763672,140400
2023-10-02,22.700000762939453,22.700000762939453,22.440000534057617,22.530000686645508,54200
2023-10-03,22.350000381469727,22.479999542236328,22.299999237060547,22.399999618530273,27600
2023-10-04,22.260000228881836,22.290000915527344,22.0,22.190000534057617,52400
2023-10-05,22.1200008392334,22.1200008392334,21.950000762939453,22.059999465942383,63300
2023-10-06,22.459999084472656,22.530000686645508,22.270000457763672,22.450000762939453,30500
2023-10-09,22.549999237060547,22.700000762939453,22.549999237060547,22.670000076293945,35800
2023-10-10,22.329999923706055,22.5,22.329999923706055,22.440000534057617,17400
2023-10-11,22.469999313354492,22.549999237060547,22.309999465942383,22.34000015258789,27300
2023-10-12,22.3700008392334,22.3700008392334,22.149999618530273,22.229999542236328,13200
2023-10-13,22.15999984741211,22.190000534057617,22.100000381469727,22.139999389648438,10700
2023-10-16,22.18000030517578,22.260000228881836,22.149999618530273,22.190000534057617,318600
2023-10-17,22.010000228881836,22.290000915527344,22.010000228881836,22.200000762939453,55000
2023-10-18,22.34000015258789,22.40999984741211,22.219999313354492,22.219999313354492,11700
2023-10-19,22.280000686645508,22.399999618530273,22.170000076293945,22.329999923706055,156500
2023-10-20,22.1200008392334,22.290000915527344,22.06999969482422,22.079999923706055,30200
2023-10-23,22.15999984741211,22.31999969482422,22.020000457763672,22.290000915527344,18000
2023-10-24,22.399999618530273,22.600000381469727,22.309999465942383,22.59000015258789,116800
2023-10-25,22.3700008392334,22.450000762939453,22.260000228881836,22.31999969482422,39400
2023-10-26,22.239999771118164,22.43000030517578,22.239999771118164,22.3700008392334,14100
2023-10-27,22.59000015258789,22.719999313354492,22.59000015258789,22.65999984741211,25700
2023-10-30,22.760000228881836,22.899999618530273,22.690000534057617,22.760000228881836,28000
2023-10-31,22.610000610351562,22.709999084472656,22.56999969482422,22.700000762939453,7800
2023-11-01,22.760000228881836,22.940000534057617,22.639999389648438,22.799999237060547,15200
2023-11-02,22.81999969482422,22.950000762939453,22.770000457763672,22.950000762939453,262300
2023-11-03,22.8799991607666,23.0,22.84000015258789,22.850000381469727,24700
2023-11-06,23.1200008392334,23.18000030517578,23.030000686645508,23.139999389648438,29000
2023-11-07,22.8799991607666,22.959999084472656,22.75,22.950000762939453,28300
2023-11-08,22.8700008392334,22.8700008392334,22.649999618530273,22.649999618530273,16200
2023-11-09,22.729999542236328,22.829999923706055,22.600000381469727,22.6299991607666,13900
2023-11-10,22.510000228881836,22.510000228881836,22.3799991607666,22.450000762939453,31000
2023-11-13,22.649999618530273,22.889999389648438,22.649999618530273,22.829999923706055,31800
2023-11-14,23.020000457763672,23.149999618530273,22.90999984741211,22.940000534057617,34400
2023-11-15,23.049999237060547,23.200000762939453,23.030000686645508,23.1299991607666,23800
2023-11-16,23.1299991607666,23.149999618530273,22.93000030517578,23.0,49500
2023-11-17,23.09000015258789,23.299999237060547,23.079999923706055,23.290000915527344,37800
2023-11-20,23.31999969482422,23.700000762939453,23.31999969482422,23.690000534057617,38600
2023-11-21,23.719999313354492,23.809999465942383,23.649999618530273,23.729999542236328,103600
2023-11-22,23.43000030517578,23.559999465942383,23.3700008392334,23.549999237060547,79600
2023-11-24,23.510000228881836,23.729999542236328,23.459999084472656,23.729999542236328,16300
2023-11-27,23.549999237060547,23.56999969482422,23.450000762939453,23.530000686645508,44200
2023-11-28,23.739999771118164,23.860000610351562,23.65999984741211,23.799999237060547,31100
2023-11-29,23.899999618530273,23.899999618530273,23.600000381469727,23.700000762939453,24000
2023-11-30,23.3799991607666,23.850000381469727,23.3799991607666,23.799999237060547,38100
2023-12-01,24.049999237060547,24.299999237060547,23.959999084472656,24.239999771118164,130100
2023-12-04,23.8799991607666,23.940000534057617,23.68000030517578,23.690000534057617,74100
2023-12-05,23.510000228881836,23.530000686645508,23.329999923706055,23.399999618530273,49500
2023-12-06,23.5,23.520000457763672,23.06999969482422,23.079999923706055,33000
2023-12-07,23.43000030517578,23.5,23.270000457763672,23.459999084472656,114800
2023-12-08,23.65999984741211,23.8700008392334,23.65999984741211,23.729999542236328,28200
2023-12-11,23.559999465942383,23.559999465942383,23.360000610351562,23.420000076293945,168800
2023-12-12,23.440000534057617,23.489999771118164,23.280000686645508,23.43000030517578,24000
2023-12-13,23.3700008392334,23.709999084472656,23.31999969482422,23.700000762939453,39100
2023-12-14,24.079999923706055,24.15999984741211,23.90999984741211,23.969999313354492,413700
2023-12-15,23.889999389648438,24.100000381469727,23.889999389648438,23.950000762939453,66400
2023-12-18,23.950000762939453,23.979999542236328,23.760000228881836,23.84000015258789,73200
2023-12-19,24.139999389648438,24.290000915527344,24.059999465942383,24.18000030517578,99600
2023-12-20,24.15999984741211,24.260000228881836,23.940000534057617,23.959999084472656,55700
2023-12-21,24.15999984741211,24.25,24.110000610351562,24.25,21400
2023-12-22,24.25,24.329999923706055,24.040000915527344,24.09000015258789,332700
2023-12-26,24.420000076293945,24.440000534057617,24.149999618530273,24.190000534057617,23400
2023-12-27,24.25,24.579999923706055,24.25,24.530000686645508,33200
2023-12-28,24.34000015258789,24.399999618530273,24.209999084472656,24.209999084472656,36200
2023-12-29,24.139999389648438,24.18000030517578,24.040000915527344,24.139999389648438,55900
2024-01-02,23.989999771118164,24.149999618530273,23.920000076293945,23.950000762939453,30700
2024-01-03,23.739999771118164,24.059999465942383,23.719999313354492,23.959999084472656,261000
2024-01-04,23.690000534057617,23.899999618530273,23.690000534057617,23.899999618530273,177700
2024-01-05,23.899999618530273,23.989999771118164,23.600000381469727,23.649999618530273,66000
2024-01-08,23.6299991607666,23.780000686645508,23.56999969482422,23.75,69200
2024-01-09,23.549999237060547,23.579999923706055,23.329999923706055,23.34000015258789,28800
2024-01-10,23.549999237060547,23.559999465942383,23.389999389648438,23.549999237060547,89900
2024-01-11,23.56999969482422,23.579999923706055,23.43000030517578,23.520000457763672,17400
2024-01-12,23.489999771118164,23.610000610351562,23.229999542236328,23.25,32400
2024-01-16,23.459999084472656,23.459999084472656,23.3799991607666,23.399999618530273,88600
2024-01-17,23.290000915527344,23.31999969482422,23.15999984741211,23.260000228881836,31300
2024-01-18,23.18000030517578,23.40999984741211,23.100000381469727,23.40999984741211,28700
2024-01-19,23.489999771118164,23.6200008392334,23.350000381469727,23.610000610351562,48200
2024-01-22,23.40999984741211,23.5,23.309999465942383,23.309999465942383,25300
2024-01-23,23.56999969482422,23.709999084472656,23.56999969482422,23.700000762939453,32300
2024-01-24,24.139999389648438,24.200000762939453,24.030000686645508,24.100000381469727,301600
2024-01-25,24.110000610351562,24.200000762939453,24.049999237060547,24.059999465942383,33600
2024-01-26,24.040000915527344,24.200000762939453,23.969999313354492,24.020000457763672,31500
2024-01-29,24.020000457763672,24.25,24.0,24.139999389648438,25500
2024-01-30,24.170000076293945,24.3700008392334,24.09000015258789,24.3700008392334,35900
2024-01-31,24.469999313354492,24.5,24.15999984741211,24.190000534057617,22900
2024-02-01,23.899999618530273,24.110000610351562,23.84000015258789,23.950000762939453,271700
2024-02-02,23.799999237060547,23.920000076293945,23.760000228881836,23.790000915527344,18900
2024-02-05,23.520000457763672,23.579999923706055,23.459999084472656,23.5,216800
2024-02-06,23.59000015258789,23.670000076293945,23.530000686645508,23.579999923706055,17000
2024-02-07,23.450000762939453,23.510000228881836,23.270000457763672,23.290000915527344,36400
2024-02-08,23.020000457763672,23.15999984741211,22.950000762939453,23.100000381469727,40000
2024-02-09,22.90999984741211,23.0,22.809999465942383,22.950000762939453,39800
2024-02-12,23.020000457763672,23.219999313354492,23.0,23.170000076293945,28400
2024-02-13,23.280000686645508,23.350000381469727,23.040000915527344,23.06999969482422,43300
2024-02-14,23.15999984741211,23.239999771118164,23.020000457763672,23.030000686645508,38200
2024-02-15,23.309999465942383,23.450000762939453,23.260000228881836,23.3799991607666,54800
2024-02-16,23.760000228881836,23.889999389648438,23.729999542236328,23.84000015258789,67100
2024-02-20,23.93000030517578,24.09000015258789,23.860000610351562,24.040000915527344,432700
2024-02-21,24.229999542236328,24.270000457763672,24.049999237060547,24.139999389648438,16100
2024-02-22,24.110000610351562,24.329999923706055,24.100000381469727,24.309999465942383,37900
2024-02-23,24.100000381469727,24.25,24.010000228881836,24.1299991607666,16200
2024-02-26,23.860000610351562,23.959999084472656,23.780000686645508,23.81999969482422,132700
2024-02-27,24.010000228881836,24.030000686645508,23.84000015258789,23.979999542236328,187800
2024-02-28,23.860000610351562,23.889999389648438,23.760000228881836,23.8700008392334,155900
2024-02-29,23.989999771118164,24.049999237060547,23.8799991607666,23.889999389648438,150900
2024-03-01,23.8799991607666,24.06999969482422,23.809999465942383,24.010000228881836,79300
2024-03-04,24.040000915527344,24.1200008392334,23.969999313354492,24.020000457763672,49600
2024-03-05,24.0,24.059999465942383,23.90999984741211,23.93000030517578,53300
2024-03-06,24.059999465942383,24.25,24.030000686645508,24.06999969482422,40500
2024-03-07,24.360000610351562,24.489999771118164,24.350000381469727,24.450000762939453,78800
2024-03-08,24.270000457763672,24.299999237060547,24.170000076293945,24.25,313300
2024-03-11,24.3700008392334,24.5,24.329999923706055,24.489999771118164,69800
2024-03-12,24.5,24.530000686645508,24.299999237060547,24.510000228881836,54200
2024-03-13,24.889999389648438,25.31999969482422,24.889999389648438,25.260000228881836,515000
2024-03-14,25.25,25.280000686645508,25.06999969482422,25.209999084472656,319400
2024-03-15,25.520000457763672,25.780000686645508,25.440000534057617,25.709999084472656,377100
2024-03-18,25.90999984741211,25.940000534057617,25.700000762939453,25.760000228881836,113800
2024-03-19,25.43000030517578,25.489999771118164,25.309999465942383,25.31999969482422,292900
2024-03-20,25.239999771118164,25.559999465942383,25.239999771118164,25.530000686645508,120700
2024-03-21,25.420000076293945,25.43000030517578,25.25,25.399999618530273,344700
2024-03-22,25.110000610351562,25.18000030517578,24.979999542236328,24.979999542236328,300900
2024-03-25,25.0,25.200000762939453,25.0,25.1299991607666,272200
2024-03-26,25.100000381469727,25.100000381469727,24.950000762939453,25.020000457763672,70700
2024-03-27,24.860000610351562,25.110000610351562,24.790000915527344,25.049999237060547,72300
2024-03-28,25.010000228881836,25.1200008392334,24.920000076293945,25.1200008392334,144900
2024-04-01,25.489999771118164,25.489999771118164,25.309999465942383,25.389999389648438,138400
2024-04-02,25.610000610351562,25.6299991607666,25.420000076293945,25.530000686645508,107800
2024-04-03,25.81999969482422,26.389999389648438,25.81999969482422,26.350000381469727,309800
2024-04-04,26.40999984741211,26.579999923706055,26.25,26.260000228881836,136400
2024-04-05,26.360000610351562,26.56999969482422,26.309999465942383,26.540000915527344,86600
2024-04-08,26.81999969482422,26.90999984741211,26.5,26.8799991607666,121200
2024-04-09,27.040000915527344,27.049999237060547,26.649999618530273,26.8799991607666,120600
2024-04-10,26.700000762939453,26.8700008392334,26.530000686645508,26.739999771118164,161200
2024-04-11,26.700000762939453,26.75,26.459999084472656,26.670000076293945,134300
2024-04-12,27.229999542236328,27.229999542236328,26.649999618530273,26.709999084472656,122100
2024-04-15,27.209999084472656,27.450000762939453,26.950000762939453,27.350000381469727,183900
2024-04-16,27.010000228881836,27.040000915527344,26.709999084472656,26.90999984741211,337000
2024-04-17,27.34000015258789,27.43000030517578,27.100000381469727,27.190000534057617,100500
2024-04-18,27.549999237060547,27.8700008392334,27.43000030517578,27.780000686645508,320500
2024-04-19,28.020000457763672,28.280000686645508,28.0,28.100000381469727,248600
2024-04-22,28.040000915527344,28.149999618530273,27.920000076293945,28.110000610351562,216400
2024-04-23,27.610000610351562,27.780000686645508,27.5,27.670000076293945,471600
2024-04-24,27.8700008392334,28.09000015258789,27.860000610351562,27.93000030517578,125400
2024-04-25,28.31999969482422,28.40999984741211,28.170000076293945,28.3700008392334,186200
2024-04-26,28.549999237060547,28.649999618530273,28.290000915527344,28.549999237060547,187300
2024-04-29,28.860000610351562,29.139999389648438,28.729999542236328,29.09000015258789,288700
2024-04-30,28.5,28.59000015258789,28.309999465942383,28.309999465942383,295200
2024-05-01,28.209999084472656,28.6200008392334,28.09000015258789,28.3799991607666,150200
2024-05-02,27.850000381469727,28.079999923706055,27.829999923706055,28.0,197300
2024-05-03,28.25,28.3799991607666,28.139999389648438,28.3700008392334,95200
2024-05-06,28.729999542236328,28.829999923706055,28.639999389648438,28.700000762939453,146200
2024-05-07,28.6200008392334,28.739999771118164,28.530000686645508,28.610000610351562,129800
2024-05-08,28.25,28.389999389648438,28.149999618530273,28.34000015258789,161600
2024-05-09,28.309999465942383,28.6200008392334,28.260000228881836,28.56999969482422,138800
2024-05-10,28.860000610351562,28.920000076293945,28.719999313354492,28.809999465942383,250300
2024-05-13,29.139999389648438,29.540000915527344,29.079999923706055,29.520000457763672,364100
2024-05-14,29.84000015258789,29.940000534057617,29.540000915527344,29.68000030517578,207800
2024-05-15,29.90999984741211,30.190000534057617,29.510000228881836,30.110000610351562,293600
2024-05-16,29.860000610351562,30.040000915527344,29.719999313354492,30.010000228881836,142400
2024-05-17,30.8799991607666,31.200000762939453,30.649999618530273,31.190000534057617,483600
2024-05-20,30.959999084472656,31.450000762939453,30.770000457763672,31.329999923706055,522200
2024-05-21,31.6299991607666,31.6299991607666,31.1299991607666,31.3799991607666,370400
2024-05-22,30.329999923706055,30.329999923706055,29.489999771118164,29.559999465942383,767600
2024-05-23,29.75,29.81999969482422,29.260000228881836,29.260000228881836,388900
2024-05-24,29.479999542236328,29.489999771118164,29.170000076293945,29.229999542236328,158900
2024-05-28,30.059999465942383,30.06999969482422,29.6299991607666,29.899999618530273,445400
2024-05-29,29.420000076293945,29.520000457763672,29.229999542236328,29.350000381469727,235300
2024-05-30,28.709999084472656,28.780000686645508,28.540000915527344,28.59000015258789,364200
2024-05-31,28.670000076293945,28.670000076293945,28.100000381469727,28.420000076293945,195800
2024-06-03,28.760000228881836,28.799999237060547,28.579999923706055,28.700000762939453,231800
2024-06-04,28.1200008392334,28.1200008392334,27.850000381469727,27.940000534057617,396900
2024-06-05,28.100000381469727,28.530000686645508,27.889999389648438,28.469999313354492,244600
2024-06-06,28.690000534057617,28.860000610351562,28.469999313354492,28.719999313354492,200500
2024-06-07,27.860000610351562,27.8700008392334,27.43000030517578,27.43000030517578,362700
2024-06-10,28.010000228881836,28.049999237060547,27.739999771118164,27.979999542236328,312300
2024-06-11,27.670000076293945,27.809999465942383,27.520000457763672,27.780000686645508,127700
2024-06-12,28.219999313354492,28.290000915527344,27.81999969482422,27.8799991607666,193000
2024-06-13,28.010000228881836,28.06999969482422,27.489999771118164,27.610000610351562,144900
2024-06-14,27.549999237060547,27.770000457763672,27.450000762939453,27.690000534057617,191300
2024-06-17,27.270000457763672,27.510000228881836,27.1299991607666,27.459999084472656,166600
2024-06-18,27.200000762939453,27.68000030517578,27.170000076293945,27.68000030517578,202400
2024-06-20,28.0,28.170000076293945,27.950000762939453,28.079999923706055,179300
2024-06-21,27.479999542236328,27.600000381469727,27.43000030517578,27.440000534057617,183100
2024-06-24,27.479999542236328,27.670000076293945,27.40999984741211,27.469999313354492,105400
2024-06-25,27.350000381469727,27.350000381469727,27.079999923706055,27.149999618530273,188800
2024-06-26,27.049999237060547,27.219999313354492,27.010000228881836,27.18000030517578,157700
2024-06-27,27.260000228881836,27.290000915527344,26.920000076293945,26.920000076293945,127200
2024-06-28,27.399999618530273,27.450000762939453,27.139999389648438,27.209999084472656,144900
2024-07-01,27.56999969482422,27.600000381469727,27.3700008392334,27.459999084472656,114300
2024-07-02,27.6299991607666,27.760000228881836,27.459999084472656,27.520000457763672,76900
2024-07-03,28.040000915527344,28.260000228881836,28.040000915527344,28.100000381469727,157300
2024-07-05,28.729999542236328,28.790000915527344,28.5,28.780000686645508,311200
2024-07-08,28.719999313354492,28.799999237060547,28.43000030517578,28.530000686645508,111200
2024-07-09,28.540000915527344,28.56999969482422,28.170000076293945,28.34000015258789,194100
2024-07-10,28.510000228881836,28.670000076293945,28.299999237060547,28.3799991607666,110500
2024-07-11,28.06999969482422,28.280000686645508,27.899999618530273,27.969999313354492,258500
2024-07-12,28.239999771118164,28.40999984741211,28.239999771118164,28.329999923706055,156300
2024-07-15,28.229999542236328,28.270000457763672,27.950000762939453,28.020000457763672,144900
2024-07-16,27.6200008392334,27.780000686645508,27.5,27.75,256400
2024-07-17,27.520000457763672,27.610000610351562,27.399999618530273,27.43000030517578,125600
2024-07-18,27.020000457763672,27.020000457763672,26.510000228881836,26.530000686645508,230000
2024-07-19,26.5,26.649999618530273,26.3799991607666,26.399999618530273,187700
2024-07-22,26.059999465942383,26.25,26.010000228881836,26.239999771118164,251900
2024-07-23,25.90999984741211,26.06999969482422,25.6200008392334,25.969999313354492,530300
2024-07-24,25.84000015258789,25.940000534057617,25.489999771118164,25.520000457763672,247700
2024-07-25,25.65999984741211,25.969999313354492,25.6299991607666,25.719999313354492,165500
2024-07-26,25.809999465942383,25.860000610351562,25.68000030517578,25.729999542236328,70800
2024-07-29,25.59000015258789,25.649999618530273,25.469999313354492,25.6200008392334,127800
2024-07-30,25.389999389648438,25.690000534057617,25.290000915527344,25.6200008392334,105600
2024-07-31,26.190000534057617,26.350000381469727,26.1200008392334,26.219999313354492,263700
2024-08-01,26.049999237060547,26.049999237060547,25.450000762939453,25.530000686645508,103500
2024-08-02,25.799999237060547,25.8700008392334,25.639999389648438,25.850000381469727,179400
2024-08-05,25.0,25.329999923706055,25.0,25.059999465942383,193800
2024-08-06,25.1299991607666,25.360000610351562,25.059999465942383,25.15999984741211,96600
2024-08-07,25.010000228881836,25.010000228881836,24.700000762939453,24.709999084472656,127100
2024-08-08,24.799999237060547,24.989999771118164,24.790000915527344,24.969999313354492,127700
2024-08-09,25.299999237060547,25.299999237060547,24.989999771118164,25.040000915527344,89000
2024-08-12,25.329999923706055,25.6200008392334,25.329999923706055,25.549999237060547,79000
2024-08-13,25.209999084472656,25.469999313354492,25.190000534057617,25.43000030517578,301400
2024-08-14,25.440000534057617,25.59000015258789,25.290000915527344,25.299999237060547,62800
2024-08-15,25.899999618530273,26.040000915527344,25.790000915527344,25.959999084472656,180200
2024-08-16,25.780000686645508,26.110000610351562,25.709999084472656,26.100000381469727,166700
2024-08-19,26.139999389648438,26.3700008392334,26.139999389648438,26.3700008392334,64100
2024-08-20,26.31999969482422,26.31999969482422,26.030000686645508,26.110000610351562,41800
2024-08-21,26.239999771118164,26.459999084472656,26.15999984741211,26.3799991607666,97400
2024-08-22,26.200000762939453,26.200000762939453,25.93000030517578,25.959999084472656,67800
2024-08-23,26.09000015258789,26.559999465942383,26.09000015258789,26.479999542236328,48000
2024-08-26,26.690000534057617,26.690000534057617,26.5,26.610000610351562,337600
2024-08-27,26.739999771118164,26.8799991607666,26.690000534057617,26.81999969482422,104600
2024-08-28,26.440000534057617,26.469999313354492,26.209999084472656,26.280000686645508,174400
2024-08-29,26.219999313354492,26.350000381469727,26.190000534057617,26.219999313354492,55600
2024-08-30,26.309999465942383,26.420000076293945,26.200000762939453,26.309999465942383,64600
2024-09-03,25.540000915527344,25.610000610351562,25.309999465942383,25.469999313354492,216900
2024-09-04,25.420000076293945,25.610000610351562,25.34000015258789,25.450000762939453,83800
2024-09-05,25.780000686645508,25.950000762939453,25.739999771118164,25.809999465942383,73700
2024-09-06,25.75,25.799999237060547,25.3700008392334,25.40999984741211,48900
2024-09-09,25.799999237060547,25.8700008392334,25.65999984741211,25.84000015258789,80200
2024-09-10,25.709999084472656,25.709999084472656,25.5,25.639999389648438,37500
2024-09-11,25.799999237060547,26.020000457763672,25.670000076293945,26.020000457763672,40700
2024-09-12,26.139999389648438,26.31999969482422,26.059999465942383,26.31999969482422,138400
2024-09-13,26.360000610351562,26.5,26.299999237060547,26.399999618530273,117100
2024-09-16,26.700000762939453,26.920000076293945,26.610000610351562,26.649999618530273,82500
2024-09-17,26.670000076293945,26.81999969482422,26.610000610351562,26.799999237060547,85800
2024-09-18,26.860000610351562,27.100000381469727,26.56999969482422,26.649999618530273,107600
2024-09-19,27.209999084472656,27.229999542236328,27.040000915527344,27.18000030517578,149300
2024-09-20,27.209999084472656,27.209999084472656,27.020000457763672,27.110000610351562,61600
2024-09-23,27.280000686645508,27.299999237060547,27.110000610351562,27.209999084472656,80200
2024-09-24,27.940000534057617,28.309999465942383,27.940000534057617,28.299999237060547,246900
2024-09-25,28.190000534057617,28.260000228881836,27.989999771118164,28.059999465942383,117000
2024-09-26,28.559999465942383,29.020000457763672,28.5,28.979999542236328,234300
2024-09-27,28.860000610351562,28.8799991607666,28.559999465942383,28.639999389648438,93400
2024-09-30,28.200000762939453,28.3799991607666,28.040000915527344,28.350000381469727,112400
2024-10-01,28.65999984741211,28.860000610351562,28.43000030517578,28.600000381469727,97700
2024-10-02,28.81999969482422,29.15999984741211,28.799999237060547,29.139999389648438,123600
2024-10-03,28.420000076293945,28.520000457763672,28.25,28.440000534057617,144700
2024-10-04,28.690000534057617,28.760000228881836,28.43000030517578,28.59000015258789,47200
2024-10-07,28.43000030517578,28.6299991607666,28.290000915527344,28.520000457763672,43200
2024-10-08,28.049999237060547,28.1200008392334,27.760000228881836,28.0,291300
2024-10-09,27.440000534057617,27.709999084472656,27.40999984741211,27.639999389648438,172600
2024-10-10,27.639999389648438,27.8700008392334,27.6200008392334,27.850000381469727,58300
2024-10-11,27.8700008392334,28.190000534057617,27.799999237060547,28.170000076293945,120100
2024-10-14,27.56999969482422,27.920000076293945,27.510000228881836,27.65999984741211,176800
2024-10-15,27.329999923706055,27.420000076293945,27.18000030517578,27.270000457763672,460000
2024-10-16,27.459999084472656,27.479999542236328,27.270000457763672,27.40999984741211,123000
2024-10-17,27.209999084472656,27.31999969482422,27.079999923706055,27.200000762939453,124100
2024-10-18,27.59000015258789,27.6200008392334,27.40999984741211,27.579999923706055,270000
2024-10-21,27.739999771118164,27.81999969482422,27.290000915527344,27.40999984741211,184000
2024-10-22,27.530000686645508,27.6200008392334,27.43000030517578,27.56999969482422,110400
2024-10-23,27.219999313354492,27.350000381469727,27.110000610351562,27.219999313354492,178500
2024-10-24,27.3799991607666,27.440000534057617,27.15999984741211,27.389999389648438,70300
2024-10-25,27.389999389648438,27.540000915527344,27.329999923706055,27.43000030517578,54300
2024-10-28,27.34000015258789,27.5,27.31999969482422,27.450000762939453,47300
2024-10-29,27.3700008392334,27.469999313354492,27.290000915527344,27.459999084472656,129800
2024-10-30,27.260000228881836,27.420000076293945,27.260000228881836,27.360000610351562,179400
2024-10-31,27.450000762939453,27.450000762939453,27.18000030517578,27.360000610351562,138800
2024-11-01,27.56999969482422,27.68000030517578,27.299999237060547,27.350000381469727,66300
2024-11-04,27.709999084472656,27.889999389648438,27.68000030517578,27.81999969482422,160300
2024-11-05,28.09000015258789,28.190000534057617,27.959999084472656,28.010000228881836,80300
2024-11-06,26.790000915527344,26.979999542236328,26.600000381469727,26.68000030517578,295000
2024-11-07,27.690000534057617,27.969999313354492,27.649999618530273,27.84000015258789,220600
2024-11-08,27.270000457763672,27.31999969482422,27.010000228881836,27.110000610351562,132900
2024-11-11,26.889999389648438,26.940000534057617,26.600000381469727,26.68000030517578,130300
2024-11-12,26.229999542236328,26.280000686645508,26.030000686645508,26.059999465942383,564300
2024-11-13,25.889999389648438,25.940000534057617,25.610000610351562,25.639999389648438,123700
2024-11-14,25.690000534057617,25.790000915527344,25.649999618530273,25.729999542236328,117000
2024-11-15,25.950000762939453,25.969999313354492,25.540000915527344,25.600000381469727,78200
2024-11-18,25.670000076293945,25.989999771118164,25.65999984741211,25.989999771118164,103600
2024-11-19,25.84000015258789,26.200000762939453,25.84000015258789,26.149999618530273,118600
2024-11-20,26.18000030517578,26.18000030517578,25.940000534057617,26.040000915527344,98500
2024-11-21,25.989999771118164,26.010000228881836,25.760000228881836,25.899999618530273,71700
2024-11-22,25.75,25.799999237060547,25.649999618530273,25.670000076293945,76700
2024-11-25,26.020000457763672,26.020000457763672,25.850000381469727,25.940000534057617,52400
2024-11-26,25.899999618530273,25.899999618530273,25.639999389648438,25.690000534057617,50100
2024-11-27,25.829999923706055,25.940000534057617,25.790000915527344,25.790000915527344,22000
2024-11-29,25.799999237060547,25.8700008392334,25.719999313354492,25.799999237060547,26700
2024-12-02,25.770000457763672,25.8799991607666,25.68000030517578,25.8700008392334,48200
2024-12-03,26.260000228881836,26.360000610351562,26.110000610351562,26.200000762939453,56300
2024-12-04,26.219999313354492,26.299999237060547,26.110000610351562,26.18000030517578,20300
2024-12-05,26.1200008392334,26.219999313354492,26.100000381469727,26.190000534057617,23000
2024-12-06,26.25,26.280000686645508,26.139999389648438,26.149999618530273,44800
2024-12-09,26.670000076293945,26.760000228881836,26.479999542236328,26.59000015258789,139000
2024-12-10,26.68000030517578,26.709999084472656,26.479999542236328,26.600000381469727,36000
2024-12-11,26.649999618530273,26.649999618530273,26.5,26.59000015258789,44500
2024-12-12,26.1299991607666,26.530000686645508,26.1299991607666,26.420000076293945,30000
2024-12-13,26.260000228881836,26.290000915527344,26.110000610351562,26.1200008392334,80300
2024-12-16,26.18000030517578,26.190000534057617,26.110000610351562,26.139999389648438,47900
2024-12-17,25.899999618530273,25.950000762939453,25.829999923706055,25.889999389648438,74700
2024-12-18,25.989999771118164,26.040000915527344,25.540000915527344,25.6299991607666,74200
2024-12-19,25.68000030517578,25.700000762939453,25.420000076293945,25.520000457763672,260100
2024-12-20,25.489999771118164,25.65999984741211,25.399999618530273,25.6200008392334,43900
2024-12-23,25.56999969482422,25.600000381469727,25.5,25.59000015258789,35100
2024-12-24,25.770000457763672,25.81999969482422,25.6200008392334,25.65999984741211,92100
2024-12-26,25.799999237060547,25.899999618530273,25.770000457763672,25.889999389648438,38100
2024-12-27,25.790000915527344,25.8799991607666,25.739999771118164,25.790000915527344,33000
2024-12-30,25.649999618530273,25.690000534057617,25.530000686645508,25.6299991607666,62500
2024-12-31,25.25,25.290000915527344,25.100000381469727,25.15999984741211,163300
2025-01-02,25.15999984741211,25.31999969482422,25.1200008392334,25.31999969482422,264000
2025-01-03,25.360000610351562,25.59000015258789,25.350000381469727,25.549999237060547,39400
2025-01-06,25.84000015258789,26.260000228881836,25.84000015258789,26.0,188200
2025-01-07,26.270000457763672,26.309999465942383,26.100000381469727,26.209999084472656,39500
2025-01-08,26.440000534057617,26.75,26.440000534057617,26.739999771118164,44800
2025-01-10,27.309999465942383,27.329999923706055,26.829999923706055,26.889999389648438,109900
2025-01-13,26.8700008392334,27.190000534057617,26.8700008392334,27.079999923706055,96200
2025-01-14,27.110000610351562,27.270000457763672,27.079999923706055,27.239999771118164,50600
2025-01-15,27.399999618530273,27.6299991607666,27.329999923706055,27.600000381469727,246500
2025-01-16,27.6299991607666,27.799999237060547,27.559999465942383,27.75,164800
2025-01-17,27.459999084472656,27.5,27.25,27.25,259400
2025-01-21,27.0,27.229999542236328,26.950000762939453,27.229999542236328,108800
2025-01-22,27.149999618530273,27.149999618530273,26.84000015258789,27.0,65200
2025-01-23,27.0,27.209999084472656,26.899999618530273,27.1299991607666,50400
2025-01-24,27.219999313354492,27.260000228881836,27.030000686645508,27.149999618530273,204300
2025-01-27,26.809999465942383,26.8700008392334,26.59000015258789,26.6299991607666,47300
2025-01-28,26.809999465942383,26.8700008392334,26.68000030517578,26.690000534057617,74400
2025-01-29,26.809999465942383,27.06999969482422,26.809999465942383,26.899999618530273,40200
2025-01-30,27.110000610351562,27.280000686645508,27.09000015258789,27.170000076293945,46600
2025-01-31,26.90999984741211,27.0,26.760000228881836,26.850000381469727,36000
2025-02-03,26.84000015258789,27.229999542236328,26.760000228881836,27.15999984741211,67000
2025-02-04,27.25,27.5,27.239999771118164,27.479999542236328,167700
2025-02-05,27.450000762939453,28.0,27.450000762939453,27.93000030517578,150600
2025-02-06,28.040000915527344,28.100000381469727,27.780000686645508,28.09000015258789,84000
2025-02-07,28.729999542236328,28.979999542236328,28.690000534057617,28.899999618530273,249200
2025-02-10,29.25,29.6299991607666,29.219999313354492,29.5,160100
2025-02-11,28.700000762939453,28.969999313354492,28.600000381469727,28.8799991607666,186000
2025-02-12,29.040000915527344,29.649999618530273,29.010000228881836,29.579999923706055,150000
2025-02-13,29.68000030517578,30.18000030517578,29.6200008392334,30.15999984741211,179300
2025-02-14,29.6200008392334,29.709999084472656,29.170000076293945,29.270000457763672,201000
2025-02-18,28.81999969482422,28.93000030517578,28.290000915527344,28.84000015258789,161800
2025-02-19,28.959999084472656,28.959999084472656,28.700000762939453,28.809999465942383,45000
2025-02-20,29.049999237060547,29.200000762939453,29.010000228881836,29.06999969482422,67500
2025-02-21,29.0,29.0,28.600000381469727,28.600000381469727,77700
2025-02-24,28.510000228881836,28.579999923706055,28.350000381469727,28.399999618530273,68200
2025-02-25,28.6299991607666,28.709999084472656,28.15999984741211,28.360000610351562,135400
2025-02-26,28.850000381469727,28.8700008392334,28.459999084472656,28.600000381469727,81900
2025-02-27,28.979999542236328,29.010000228881836,28.600000381469727,28.690000534057617,69100
2025-02-28,28.360000610351562,28.420000076293945,28.100000381469727,28.3799991607666,208600
2025-03-03,28.93000030517578,29.0,28.530000686645508,28.56999969482422,128400
2025-03-04,28.59000015258789,28.729999542236328,28.270000457763672,28.489999771118164,67100
2025-03-05,29.59000015258789,30.100000381469727,29.59000015258789,30.079999923706055,258500
2025-03-06,29.979999542236328,30.299999237060547,29.850000381469727,29.899999618530273,202400
2025-03-07,29.530000686645508,29.899999618530273,29.270000457763672,29.479999542236328,106200
2025-03-10,29.25,29.350000381469727,28.90999984741211,29.079999923706055,84800
2025-03-11,29.579999923706055,30.049999237060547,29.559999465942383,29.899999618530273,236600
2025-03-12,30.579999923706055,30.649999618530273,30.1299991607666,30.219999313354492,266400
2025-03-13,30.239999771118164,30.860000610351562,30.209999084472656,30.780000686645508,303800
2025-03-14,30.719999313354492,30.719999313354492,30.440000534057617,30.459999084472656,181400
2025-03-17,30.670000076293945,31.149999618530273,30.579999923706055,31.079999923706055,131200
2025-03-18,31.34000015258789,31.399999618530273,31.079999923706055,31.31999969482422,229300
2025-03-19,31.59000015258789,32.04999923706055,31.520000457763672,32.0,261900
2025-03-20,31.790000915527344,31.989999771118164,31.6200008392334,31.989999771118164,274700
2025-03-21,31.6299991607666,32.0,31.399999618530273,31.899999618530273,206500
2025-03-24,32.16999816894531,32.29999923706055,31.739999771118164,31.84000015258789,304100
2025-03-25,32.31999969482422,32.70000076293945,32.31999969482422,32.68000030517578,324900
2025-03-26,33.04999923706055,33.11000061035156,32.66999816894531,32.75,327400
2025-03-27,32.2400016784668,32.2400016784668,31.799999237060547,31.959999084472656,480400
2025-03-28,32.25,32.279998779296875,31.860000610351562,31.950000762939453,213700
2025-03-31,31.5,31.639999389648438,31.139999389648438,31.600000381469727,247700
2025-04-01,31.600000381469727,31.6299991607666,31.329999923706055,31.520000457763672,150300
2025-04-02,31.670000076293945,31.739999771118164,31.440000534057617,31.530000686645508,135300
2025-04-03,30.5,30.549999237060547,30.040000915527344,30.06999969482422,609400
2025-04-04,28.170000076293945,28.34000015258789,27.350000381469727,27.520000457763672,519800
2025-04-07,26.729999542236328,27.790000915527344,26.209999084472656,26.68000030517578,603900
2025-04-08,26.799999237060547,26.8799991607666,25.649999618530273,25.719999313354492,218800
2025-04-09,26.450000762939453,28.030000686645508,26.309999465942383,27.739999771118164,448100
2025-04-10,27.299999237060547,27.889999389648438,27.1200008392334,27.489999771118164,236100
2025-04-11,27.739999771118164,28.649999618530273,27.739999771118164,28.510000228881836,140700
2025-04-14,28.829999923706055,29.459999084472656,28.6299991607666,29.399999618530273,206800
2025-04-15,28.940000534057617,29.110000610351562,28.860000610351562,29.010000228881836,122300
2025-04-16,28.860000610351562,29.5,28.780000686645508,29.31999969482422,55600
2025-04-17,29.1200008392334,29.829999923706055,28.90999984741211,29.469999313354492,96300
2025-04-21,30.020000457763672,30.110000610351562,29.5,29.790000915527344,186100
2025-04-22,30.209999084472656,30.65999984741211,30.110000610351562,30.3799991607666,135300
2025-04-23,30.770000457763672,30.770000457763672,30.209999084472656,30.3700008392334,165600
2025-04-24,30.139999389648438,30.790000915527344,30.06999969482422,30.610000610351562,62500
2025-04-25,30.280000686645508,30.549999237060547,30.1200008392334,30.3799991607666,65000
2025-04-28,30.559999465942383,30.559999465942383,30.209999084472656,30.440000534057617,66400
2025-04-29,30.559999465942383,30.559999465942383,30.059999465942383,30.18000030517578,84100
2025-04-30,28.6200008392334,28.8700008392334,28.270000457763672,28.540000915527344,266300
2025-05-01,28.90999984741211,29.040000915527344,28.670000076293945,28.81999969482422,185000
2025-05-02,29.280000686645508,29.350000381469727,28.760000228881836,29.100000381469727,71800
2025-05-05,29.5,29.649999618530273,29.06999969482422,29.239999771118164,31200
2025-05-06,29.5,29.790000915527344,29.5,29.65999984741211,81400
2025-05-07,29.18000030517578,29.18000030517578,28.700000762939453,28.739999771118164,247900
2025-05-08,28.899999618530273,28.93000030517578,28.450000762939453,28.579999923706055,61000
2025-05-09,28.8700008392334,29.209999084472656,28.8700008392334,28.940000534057617,39300
2025-05-12,28.959999084472656,28.959999084472656,28.649999618530273,28.920000076293945,134100
2025-05-13,28.93000030517578,29.549999237060547,28.920000076293945,29.40999984741211,316800
2025-05-14,29.260000228881836,29.260000228881836,28.90999984741211,29.0,160100
2025-05-15,28.899999618530273,29.329999923706055,28.799999237060547,29.270000457763672,95600
2025-05-16,28.829999923706055,28.90999984741211,28.540000915527344,28.610000610351562,135600
2025-05-19,28.860000610351562,29.200000762939453,28.860000610351562,29.09000015258789,170500
2025-05-20,28.799999237060547,29.25,28.799999237060547,29.239999771118164,225700
2025-05-21,29.280000686645508,29.3799991607666,29.06999969482422,29.209999084472656,170400
2025-05-22,29.059999465942383,29.34000015258789,28.8700008392334,29.229999542236328,95700
2025-05-23,29.329999923706055,30.5,29.270000457763672,30.389999389648438,247800
2025-05-27,30.0,30.040000915527344,29.549999237060547,29.649999618530273,259200
2025-05-28,29.3700008392334,29.3700008392334,29.149999618530273,29.209999084472656,122100
2025-05-29,29.420000076293945,29.450000762939453,29.139999389648438,29.15999984741211,141800
2025-05-30,29.200000762939453,29.3799991607666,29.06999969482422,29.360000610351562,76000
2025-06-02,30.440000534057617,30.729999542236328,30.200000762939453,30.3700008392334,225200
2025-06-03,30.31999969482422,30.420000076293945,30.149999618530273,30.389999389648438,88300
2025-06-04,30.5,30.799999237060547,30.399999618530273,30.510000228881836,176600
2025-06-05,31.5,31.6200008392334,30.729999542236328,30.760000228881836,180600
2025-06-06,30.8700008392334,30.8799991607666,30.200000762939453,30.229999542236328,108000
2025-06-09,30.700000762939453,30.889999389648438,30.610000610351562,30.68000030517578,123600
2025-06-10,30.670000076293945,30.790000915527344,30.520000457763672,30.700000762939453,126900
2025-06-11,30.239999771118164,30.329999923706055,29.959999084472656,30.020000457763672,445300
2025-06-12,30.0,30.350000381469727,30.0,30.260000228881836,252900
2025-06-13,29.84000015258789,30.18000030517578,29.690000534057617,29.770000457763672,191800
2025-06-16,30.209999084472656,30.3700008392334,30.100000381469727,30.200000762939453,82700
2025-06-17,30.1200008392334,30.229999542236328,29.8799991607666,29.959999084472656,169600
2025-06-18,30.299999237060547,30.420000076293945,30.1299991607666,30.350000381469727,103800
2025-06-20,30.25,30.34000015258789,30.030000686645508,30.290000915527344,95800
2025-06-23,30.100000381469727,30.75,30.06999969482422,30.649999618530273,151300
2025-06-24,30.510000228881836,30.700000762939453,30.280000686645508,30.690000534057617,296900
2025-06-25,30.700000762939453,30.940000534057617,30.559999465942383,30.860000610351562,98000
2025-06-26,31.65999984741211,31.920000076293945,31.579999923706055,31.700000762939453,273300
2025-06-27,31.299999237060547,31.760000228881836,31.1200008392334,31.670000076293945,216000
2025-06-30,31.489999771118164,31.649999618530273,31.309999465942383,31.639999389648438,118800
2025-07-01,32.0,32.13999938964844,31.510000228881836,31.56999969482422,86500
2025-07-02,31.8799991607666,32.279998779296875,31.8799991607666,32.2400016784668,115700
2025-07-03,32.099998474121094,32.119998931884766,31.770000457763672,31.90999984741211,168600
2025-07-07,31.09000015258789,31.309999465942383,31.0,31.149999618530273,258100
2025-07-08,31.1299991607666,35.0,30.8799991607666,33.77000045776367,1027900
2025-07-09,34.54999923706055,34.54999923706055,33.540000915527344,34.29999923706055,601600
2025-07-10,34.70000076293945,34.83000183105469,34.45000076293945,34.79999923706055,338600
2025-07-11,34.369998931884766,34.81999969482422,34.15999984741211,34.5099983215332,323700
2025-07-14,34.040000915527344,34.38999938964844,33.79999923706055,34.279998779296875,233700
2025-07-15,34.279998779296875,34.70000076293945,34.08000183105469,34.310001373291016,140800
2025-07-16,34.22999954223633,34.38999938964844,33.880001068115234,34.18000030517578,254200
2025-07-17,34.029998779296875,34.22999954223633,33.91999816894531,34.150001525878906,128600
2025-07-18,34.43000030517578,34.75,34.29999923706055,34.65999984741211,241600
2025-07-21,34.869998931884766,34.95000076293945,34.65999984741211,34.939998626708984,210300
2025-07-22,35.150001525878906,35.560001373291016,34.869998931884766,35.5,319800
2025-07-23,36.33000183105469,36.689998626708984,35.869998931884766,36.099998474121094,202400
2025-07-24,36.130001068115234,36.290000915527344,35.86000061035156,36.16999816894531,218100
2025-07-25,35.810001373291016,35.9900016784668,35.52000045776367,35.84000015258789,166900
2025-07-28,35.54999923706055,35.65999984741211,33.709999084472656,34.790000915527344,399700
2025-07-29,35.0,35.25,34.7400016784668,35.0,157500
2025-07-30,34.709999084472656,35.939998626708984,28.190000534057617,28.239999771118164,3275600
2025-07-31,27.139999389648438,27.65999984741211,27.079999923706055,27.450000762939453,2420500
2025-08-01,27.5,27.68000030517578,27.270000457763672,27.56999969482422,801000
2025-08-04,27.670000076293945,27.809999465942383,27.489999771118164,27.719999313354492,605500
2025-08-05,27.440000534057617,27.469999313354492,27.15999984741211,27.209999084472656,420800
2025-08-06,27.450000762939453,27.540000915527344,27.34000015258789,27.459999084472656,339300
2025-08-07,27.59000015258789,27.649999618530273,27.270000457763672,27.479999542236328,271200
2025-08-08,27.65999984741211,27.950000762939453,27.579999923706055,27.770000457763672,523600
2025-08-11,27.690000534057617,27.75,27.540000915527344,27.690000534057617,212800
2025-08-12,27.950000762939453,28.200000762939453,27.93000030517578,28.059999465942383,445300
2025-08-13,28.110000610351562,28.15999984741211,27.899999618530273,27.950000762939453,381500
2025-08-14,27.84000015258789,28.030000686645508,27.690000534057617,27.989999771118164,169800
2025-08-15,27.989999771118164,28.049999237060547,27.850000381469727,27.920000076293945,260900
2025-08-18,27.829999923706055,27.940000534057617,27.700000762939453,27.84000015258789,481100
2025-08-19,27.799999237060547,27.799999237060547,27.520000457763672,27.56999969482422,229000
2025-08-20,27.56999969482422,27.739999771118164,27.549999237060547,27.65999984741211,154200
2025-08-21,27.65999984741211,27.770000457763672,27.600000381469727,27.770000457763672,278100
2025-08-22,27.770000457763672,27.920000076293945,27.690000534057617,27.770000457763672,416500
2025-08-25,27.8700008392334,28.0,27.780000686645508,27.860000610351562,133900
2025-08-26,27.90999984741211,27.940000534057617,27.780000686645508,27.93000030517578,153200
2025-08-27,27.459999084472656,27.68000030517578,27.3700008392334,27.65999984741211,177700
2025-08-28,27.790000915527344,28.059999465942383,27.709999084472656,27.93000030517578,143900
2025-08-29,28.020000457763672,28.219999313354492,27.93000030517578,28.1299991607666,225500
2025-09-02,28.079999923706055,28.549999237060547,27.959999084472656,28.489999771118164,256800
2025-09-03,28.3700008392334,28.56999969482422,28.290000915527344,28.360000610351562,198000
2025-09-04,28.15999984741211,28.239999771118164,28.020000457763672,28.079999923706055,126700
2025-09-05,28.170000076293945,28.219999313354492,27.850000381469727,27.940000534057617,161400
2025-09-08,27.969999313354492,28.100000381469727,27.950000762939453,28.030000686645508,466200
2025-09-09,28.170000076293945,28.18000030517578,27.979999542236328,28.1299991607666,140600
2025-09-10,28.239999771118164,28.450000762939453,28.229999542236328,28.329999923706055,317500
2025-09-11,28.329999923706055,28.799999237060547,28.31999969482422,28.799999237060547,421500
2025-09-12,28.59000015258789,28.770000457763672,28.56999969482422,28.600000381469727,171200
2025-09-15,28.739999771118164,29.06999969482422,28.729999542236328,29.030000686645508,140300
2025-09-16,28.950000762939453,29.040000915527344,28.84000015258789,28.950000762939453,214700
2025-09-17,28.459999084472656,28.700000762939453,28.219999313354492,28.420000076293945,236900
2025-09-18,28.309999465942383,28.3700008392334,28.200000762939453,28.34000015258789,133100
2025-09-19,28.450000762939453,28.6299991607666,28.389999389648438,28.579999923706055,137900
2025-09-22,28.469999313354492,28.65999984741211,28.3700008392334,28.6200008392334,280100
2025-09-23,28.610000610351562,28.6200008392334,28.5,28.6200008392334,333500
2025-09-24,29.09000015258789,29.850000381469727,29.020000457763672,29.700000762939453,814300
2025-09-25,29.670000076293945,29.75,29.25,29.510000228881836,726500
2025-09-26,29.149999618530273,29.489999771118164,29.049999237060547,29.3700008392334,338400
2025-09-29,29.760000228881836,30.34000015258789,29.719999313354492,30.290000915527344,954700
2025-09-30,29.84000015258789,30.09000015258789,29.75,30.0,805400
2025-10-01,29.8700008392334,30.219999313354492,29.799999237060547,30.149999618530273,291700
2025-10-02,30.440000534057617,30.559999465942383,30.170000076293945,30.559999465942383,308600
2025-10-03,31.040000915527344,31.530000686645508,30.979999542236328,31.31999969482422,758600
2025-10-06,31.040000915527344,31.200000762939453,31.0,31.1299991607666,530900
2025-10-07,31.510000228881836,31.65999984741211,31.229999542236328,31.299999237060547,349200
2025-10-08,31.459999084472656,31.510000228881836,31.260000228881836,31.3799991607666,462900
2025-10-09,32.38999938964844,32.400001525878906,31.399999618530273,31.670000076293945,916300
2025-10-10,31.90999984741211,31.90999984741211,30.010000228881836,30.270000457763672,1449200
2025-10-13,31.6299991607666,31.93000030517578,31.469999313354492,31.59000015258789,547400
2025-10-14,30.729999542236328,31.100000381469727,30.600000381469727,30.850000381469727,1039600
2025-10-15,31.059999465942383,31.079999923706055,30.559999465942383,30.739999771118164,618000
2025-10-16,30.700000762939453,30.979999542236328,30.639999389648438,30.84000015258789,507000
2025-10-17,30.709999084472656,30.889999389648438,30.469999313354492,30.81999969482422,380000
2025-10-20,31.030000686645508,31.280000686645508,30.889999389648438,31.229999542236328,429900
2025-10-21,30.790000915527344,30.81999969482422,30.40999984741211,30.540000915527344,506600
2025-10-22,30.8700008392334,31.0,30.670000076293945,30.969999313354492,321900
2025-10-23,31.489999771118164,31.6299991607666,31.40999984741211,31.40999984741211,475100
2025-10-24,31.520000457763672,31.799999237060547,31.34000015258789,31.59000015258789,402200
2025-10-27,31.8799991607666,32.060001373291016,31.639999389648438,31.899999618530273,954600
2025-10-28,31.809999465942383,32.02000045776367,31.639999389648438,31.989999771118164,725500
2025-10-29,32.400001525878906,32.619998931884766,32.0,32.20000076293945,420600
2025-10-30,31.739999771118164,31.760000228881836,31.170000076293945,31.56999969482422,771000
2025-10-31,31.5,31.700000762939453,31.350000381469727,31.530000686645508,423000
2025-11-03,31.540000915527344,31.540000915527344,31.059999465942383,31.280000686645508,595800
2025-11-04,30.709999084472656,30.760000228881836,30.489999771118164,30.530000686645508,630600
2025-11-05,30.6200008392334,30.969999313354492,30.56999969482422,30.8799991607666,847300
2025-11-06,30.770000457763672,30.8799991607666,30.649999618530273,30.829999923706055,393100
2025-11-07,30.780000686645508,30.809999465942383,30.649999618530273,30.670000076293945,363300
2025-11-10,31.209999084472656,31.700000762939453,31.040000915527344,31.610000610351562,689400
2025-11-11,31.440000534057617,31.489999771118164,31.280000686645508,31.34000015258789,363900
2025-11-12,31.81999969482422,31.8700008392334,31.420000076293945,31.5,387800
2025-11-13,31.850000381469727,31.920000076293945,31.18000030517578,31.260000228881836,296500
2025-11-14,31.1299991607666,31.489999771118164,31.079999923706055,31.31999969482422,362800
2025-11-17,31.049999237060547,31.200000762939453,30.760000228881836,30.90999984741211,249400
2025-11-18,30.940000534057617,31.040000915527344,30.760000228881836,30.799999237060547,462700
2025-11-19,31.040000915527344,31.229999542236328,30.959999084472656,31.1299991607666,258800
2025-11-20,31.209999084472656,31.239999771118164,30.670000076293945,30.770000457763672,399100
2025-11-21,30.75,31.15999984741211,30.739999771118164,31.06999969482422,323900
2025-11-24,30.90999984741211,31.1299991607666,30.84000015258789,31.110000610351562,369100
2025-11-25,31.440000534057617,31.450000762939453,31.049999237060547,31.18000030517578,440800
2025-11-26,31.6299991607666,31.84000015258789,31.520000457763672,31.84000015258789,235300
2025-11-28,32.220001220703125,32.43000030517578,32.150001525878906,32.279998779296875,308500
2025-12-01,32.56999969482422,32.619998931884766,32.22999954223633,32.290000915527344,523800
2025-12-02,32.43000030517578,32.529998779296875,32.029998779296875,32.13999938964844,392100
2025-12-03,32.959999084472656,33.279998779296875,32.869998931884766,33.029998779296875,1108400
2025-12-04,32.900001525878906,32.95000076293945,32.70000076293945,32.84000015258789,428300
2025-12-05,33.130001068115234,33.5099983215332,33.130001068115234,33.349998474121094,609600
2025-12-08,33.400001525878906,33.41999816894531,33.02000045776367,33.2400016784668,443200
2025-12-09,32.63999938964844,32.77000045776367,32.529998779296875,32.650001525878906,644000
2025-12-10,32.900001525878906,33.150001525878906,32.70000076293945,33.06999969482422,403600
2025-12-11,33.279998779296875,33.7599983215332,33.20000076293945,33.61000061035156,782200
2025-12-12,33.810001373291016,33.81999969482422,32.400001525878906,32.83000183105469,734700
2025-12-15,33.45000076293945,33.470001220703125,33.08000183105469,33.150001525878906,543200
2025-12-16,32.900001525878906,32.93000030517578,32.709999084472656,32.88999938964844,456700
2025-12-17,33.220001220703125,33.34000015258789,33.119998931884766,33.22999954223633,378800
2025-12-18,33.279998779296875,33.45000076293945,33.0099983215332,33.2599983215332,356300
2025-12-19,33.83000183105469,34.0099983215332,33.540000915527344,33.599998474121094,785300
2025-12-22,33.77000045776367,33.790000915527344,33.59000015258789,33.72999954223633,468000
2025-12-23,34.209999084472656,34.209999084472656,33.79999923706055,34.150001525878906,828100
2025-12-24,34.349998474121094,34.40999984741211,33.91999816894531,34.20000076293945,367800
2025-12-26,35.560001373291016,36.09000015258789,35.52000045776367,35.810001373291016,2243100
2025-12-29,34.31999969482422,34.400001525878906,34.08000183105469,34.18000030517578,1292400
2025-12-30,35.16999816894531,35.54999923706055,34.91999816894531,35.25,1396000
2025-12-31,34.790000915527344,35.0,34.650001525878906,34.959999084472656,570800
2026-01-02,35.119998931884766,35.119998931884766,34.7599983215332,34.97999954223633,941900
2026-01-05,36.369998931884766,36.869998931884766,36.25,36.77000045776367,1497600
2026-01-06,37.08000183105469,37.349998474121094,37.02000045776367,37.27000045776367,1321400
2026-01-07,36.43000030517578,36.439998626708984,35.880001068115234,35.90999984741211,1459400
2026-01-08,35.349998474121094,35.689998626708984,34.97999954223633,35.68000030517578,883700
2026-01-09,36.2400016784668,36.41999816894531,36.09000015258789,36.150001525878906,984900
2026-01-12,36.47999954223633,37.08000183105469,36.47999954223633,36.880001068115234,1738600
2026-01-13,37.130001068115234,37.20000076293945,36.779998779296875,36.88999938964844,988700
2026-01-14,37.349998474121094,37.5099983215332,36.91999816894531,37.5,1849200
2026-01-15,36.689998626708984,36.91999816894531,36.41999816894531,36.77000045776367,1589100
2026-01-16,35.7599983215332,35.939998626708984,35.459999084472656,35.939998626708984,1927900
2026-01-20,35.70000076293945,35.77000045776367,35.310001373291016,35.709999084472656,1640400
2026-01-21,35.939998626708984,36.0,35.209999084472656,35.68000030517578,1654700
2026-01-22,35.349998474121094,35.7599983215332,35.18000030517578,35.65999984741211,1422100
2026-01-23,36.34000015258789,36.68000030517578,36.2400016784668,36.52000045776367,2595800
2026-01-26,37.0099983215332,37.150001525878906,36.34000015258789,36.540000915527344,3864300
2026-01-27,36.04999923706055,36.59000015258789,35.720001220703125,36.58000183105469,1890500
2026-01-28,36.45000076293945,36.880001068115234,36.290000915527344,36.779998779296875,2184400
2026-01-29,40.349998474121094,40.439998626708984,37.029998779296875,38.709999084472656,9379500
2026-01-30,37.099998474121094,37.279998779296875,35.380001068115234,36.43000030517578,4503000
2026-02-02,35.68000030517578,36.040000915527344,35.5,35.880001068115234,1993200
2026-02-03,37.25,37.52000045776367,37.0,37.47999954223633,1971700
2026-02-04,36.959999084472656,37.0099983215332,35.849998474121094,36.290000915527344,1365000
2026-02-05,35.7599983215332,35.93000030517578,35.18000030517578,35.2400016784668,2563700
2026-02-06,35.720001220703125,36.2400016784668,35.68000030517578,36.2400016784668,864100
2026-02-09,36.25,36.779998779296875,36.2400016784668,36.77000045776367,988600
2026-02-10,36.529998779296875,36.54999923706055,36.25,36.33000183105469,552400
2026-02-11,36.790000915527344,36.84000015258789,36.34000015258789,36.79999923706055,689100
2026-02-12,36.650001525878906,36.75,35.41999816894531,35.5099983215332,2255200
2026-02-13,35.56999969482422,35.810001373291016,35.20000076293945,35.560001373291016,521400
2026-02-17,34.849998474121094,35.029998779296875,34.63999938964844,34.939998626708984,1306800
2026-02-18,35.36000061035156,35.75,35.29999923706055,35.58000183105469,499500
2026-02-19,35.150001525878906,35.560001373291016,35.0099983215332,35.540000915527344,1171700
2026-02-20,35.459999084472656,36.18000030517578,35.400001525878906,36.16999816894531,588900
2026-02-23,35.790000915527344,35.880001068115234,35.43000030517578,35.68000030517578,644800
2026-02-24,36.189998626708984,36.59000015258789,36.13999938964844,36.29999923706055,1661300
2026-02-25,36.650001525878906,36.959999084472656,36.54999923706055,36.779998779296875,756800
2026-02-26,36.790000915527344,36.93000030517578,36.380001068115234,36.72999954223633,1142900
2026-02-27,37.13999938964844,37.16999816894531,36.75,36.880001068115234,558100
2026-03-02,36.38999938964844,36.5,36.130001068115234,36.38999938964844,682300
2026-03-03,35.52000045776367,35.79999923706055,35.220001220703125,35.599998474121094,1848100
2026-03-04,35.970001220703125,36.150001525878906,35.81999969482422,35.970001220703125,500300
2026-03-05,35.349998474121094,35.720001220703125,35.22999954223633,35.58000183105469,1563700
2026-03-06,35.40999984741211,35.650001525878906,35.29999923706055,35.630001068115234,437100
2026-03-09,35.34000015258789,35.939998626708984,35.13999938964844,35.900001525878906,437300
2026-03-10,36.11000061035156,36.380001068115234,36.029998779296875,36.08000183105469,977500
2026-03-11,35.88999938964844,36.15999984741211,35.75,36.119998931884766,488200
2026-03-12,35.849998474121094,35.880001068115234,35.54999923706055,35.56999969482422,597700
2026-03-13,35.459999084472656,35.58000183105469,34.77000045776367,34.81999969482422,872200
2026-03-16,35.459999084472656,35.779998779296875,35.400001525878906,35.689998626708984,823600
2026-03-17,35.36000061035156,35.41999816894531,35.06999969482422,35.209999084472656,530600
2026-03-18,34.099998474121094,34.279998779296875,33.59000015258789,33.650001525878906,1542000
2026-03-19,32.79999923706055,33.81999969482422,32.70000076293945,33.720001220703125,2924200
2026-03-20,33.11000061035156,33.18000030517578,32.310001373291016,32.349998474121094,1257900
2026-03-23,33.20000076293945,33.869998931884766,33.18000030517578,33.529998779296875,823900
2026-03-24,33.060001373291016,33.45000076293945,33.0099983215332,33.349998474121094,347600
2026-03-25,33.790000915527344,34.16999816894531,33.689998626708984,33.790000915527344,383200
2026-03-26,33.689998626708984,33.86000061035156,33.290000915527344,33.33000183105469,303100
2026-03-27,33.529998779296875,33.810001373291016,33.38999938964844,33.45000076293945,717300
2026-03-30,33.65999984741211,33.7599983215332,33.439998626708984,33.59000015258789,516200
2026-03-31,33.810001373291016,34.439998626708984,33.810001373291016,34.43000030517578,864200
2026-04-01,34.31999969482422,34.540000915527344,34.20000076293945,34.34000015258789,1142800
2026-04-02,33.880001068115234,34.959999084472656,33.84000015258789,34.369998931884766,1956300
2026-04-06,34.380001068115234,34.40999984741211,34.09000015258789,34.29999923706055,313300
2026-04-07,34.209999084472656,34.22999954223633,33.849998474121094,34.08000183105469,540100
2026-04-08,35.22999954223633,35.369998931884766,35.029998779296875,35.25,654100
2026-04-09,35.13999938964844,35.349998474121094,35.04999923706055,35.209999084472656,510700
2026-04-10,36.060001373291016,36.310001373291016,35.86000061035156,35.869998931884766,900800
2026-04-13,35.91999816894531,36.86000061035156,35.869998931884766,36.790000915527344,645000
2026-04-14,37.099998474121094,37.29999923706055,37.06999969482422,37.2599983215332,763400
2026-04-15,37.279998779296875,37.31999969482422,37.119998931884766,37.2599983215332,486900
2026-04-16,37.290000915527344,37.309898376464844,36.90999984741211,36.939998626708984,626625