date,open,high,low,close,volume
2015-01-02,26.6299991607666,26.709999084472656,26.239999771118164,26.479999542236328,130000
2015-01-05,26.850000381469727,27.15999984741211,26.850000381469727,27.1200008392334,115100
2015-01-06,27.200000762939453,27.31999969482422,26.889999389648438,27.049999237060547,155400
2015-01-07,27.010000228881836,27.049999237060547,26.5,26.520000457763672,112400
2015-01-08,26.5,26.559999465942383,26.31999969482422,26.3799991607666,84500
2015-01-09,26.489999771118164,26.75,26.420000076293945,26.649999618530273,130400
2015-01-12,26.489999771118164,27.110000610351562,25.989999771118164,26.829999923706055,174000
2015-01-13,27.110000610351562,27.110000610351562,25.760000228881836,25.860000610351562,293400
2015-01-14,25.520000457763672,26.3700008392334,25.260000228881836,25.6200008392334,209200
2015-01-15,25.8799991607666,25.90999984741211,25.280000686645508,25.510000228881836,107800
2015-01-16,25.549999237060547,25.979999542236328,25.510000228881836,25.8700008392334,90100
2015-01-20,25.700000762939453,26.170000076293945,25.639999389648438,26.100000381469727,136200
2015-01-21,26.030000686645508,26.1299991607666,25.899999618530273,25.979999542236328,112000
2015-01-22,26.100000381469727,26.100000381469727,25.729999542236328,25.84000015258789,99100
2015-01-23,25.770000457763672,26.09000015258789,25.729999542236328,26.0,56500
2015-01-26,25.850000381469727,26.0,25.739999771118164,25.829999923706055,60500
2015-01-27,25.8700008392334,25.90999984741211,25.59000015258789,25.6200008392334,78700
2015-01-28,25.600000381469727,25.68000030517578,25.139999389648438,25.190000534057617,141500
2015-01-29,25.020000457763672,25.170000076293945,24.84000015258789,25.139999389648438,100200
2015-01-30,24.920000076293945,25.0,24.670000076293945,24.979999542236328,73900
2015-02-02,25.010000228881836,25.389999389648438,24.860000610351562,24.950000762939453,91300
2015-02-03,25.200000762939453,26.0,25.1200008392334,25.799999237060547,81900
2015-02-04,25.75,25.84000015258789,25.540000915527344,25.75,65700
2015-02-05,25.829999923706055,25.979999542236328,25.670000076293945,25.84000015258789,169000
2015-02-06,25.920000076293945,25.940000534057617,25.579999923706055,25.90999984741211,50700
2015-02-09,25.84000015258789,26.299999237060547,25.84000015258789,26.25,106100
2015-02-10,26.1200008392334,26.209999084472656,25.84000015258789,26.040000915527344,84900
2015-02-11,25.90999984741211,26.110000610351562,25.799999237060547,25.860000610351562,87300
2015-02-12,25.850000381469727,25.920000076293945,25.610000610351562,25.690000534057617,59000
2015-02-13,25.719999313354492,26.049999237060547,25.719999313354492,26.020000457763672,67600
2015-02-17,26.049999237060547,26.200000762939453,25.8700008392334,26.149999618530273,79300
2015-02-18,25.989999771118164,26.09000015258789,25.739999771118164,25.780000686645508,41000
2015-02-19,25.719999313354492,26.200000762939453,25.719999313354492,26.139999389648438,27100
2015-02-20,26.079999923706055,26.09000015258789,25.770000457763672,25.8700008392334,34900
2015-02-23,25.809999465942383,25.899999618530273,25.40999984741211,25.440000534057617,78500
2015-02-24,25.549999237060547,25.940000534057617,25.3700008392334,25.389999389648438,60000
2015-02-25,25.389999389648438,25.389999389648438,25.059999465942383,25.329999923706055,87500
2015-02-26,25.399999618530273,25.719999313354492,25.3799991607666,25.600000381469727,45800
2015-02-27,25.600000381469727,26.059999465942383,25.43000030517578,25.799999237060547,64000
2015-03-02,25.75,25.950000762939453,25.5,25.579999923706055,16100
2015-03-03,25.65999984741211,25.780000686645508,25.350000381469727,25.719999313354492,102500
2015-03-04,25.639999389648438,25.639999389648438,25.43000030517578,25.610000610351562,64700
2015-03-05,25.670000076293945,25.799999237060547,25.510000228881836,25.6200008392334,60300
2015-03-06,25.450000762939453,25.450000762939453,25.229999542236328,25.3700008392334,63200
2015-03-09,25.649999618530273,25.690000534057617,25.489999771118164,25.56999969482422,28100
2015-03-10,25.5,25.700000762939453,25.219999313354492,25.489999771118164,44700
2015-03-11,25.709999084472656,25.790000915527344,25.549999237060547,25.68000030517578,55500
2015-03-12,25.65999984741211,25.65999984741211,25.389999389648438,25.540000915527344,25300
2015-03-13,25.459999084472656,25.459999084472656,25.0,25.0,64900
2015-03-16,25.010000228881836,25.100000381469727,24.719999313354492,24.959999084472656,41700
2015-03-17,24.8799991607666,24.920000076293945,24.43000030517578,24.459999084472656,75000
2015-03-18,24.600000381469727,24.75,24.229999542236328,24.739999771118164,59000
2015-03-19,24.670000076293945,24.690000534057617,24.450000762939453,24.670000076293945,45300
2015-03-20,24.760000228881836,25.420000076293945,24.760000228881836,25.270000457763672,103600
2015-03-23,25.56999969482422,25.649999618530273,25.459999084472656,25.610000610351562,56100
2015-03-24,25.579999923706055,25.8700008392334,25.549999237060547,25.84000015258789,44600
2015-03-25,25.829999923706055,25.920000076293945,25.719999313354492,25.8700008392334,59600
2015-03-26,25.829999923706055,26.0,25.56999969482422,25.649999618530273,42600
2015-03-27,25.600000381469727,25.700000762939453,25.549999237060547,25.639999389648438,24300
2015-03-30,25.719999313354492,25.90999984741211,25.670000076293945,25.90999984741211,24200
2015-03-31,25.829999923706055,26.100000381469727,24.700000762939453,24.739999771118164,155300
2015-04-01,24.75,25.139999389648438,24.6200008392334,25.049999237060547,47600
2015-04-02,24.940000534057617,25.489999771118164,24.920000076293945,25.3700008392334,49900
2015-04-06,25.3700008392334,25.3700008392334,25.190000534057617,25.25,38800
2015-04-07,25.219999313354492,25.219999313354492,25.09000015258789,25.139999389648438,11700
2015-04-08,25.170000076293945,25.170000076293945,24.770000457763672,24.889999389648438,29600
2015-04-09,24.860000610351562,24.8799991607666,24.649999618530273,24.84000015258789,44100
2015-04-10,24.860000610351562,24.899999618530273,24.6299991607666,24.75,25000
2015-04-13,24.649999618530273,24.690000534057617,24.309999465942383,24.31999969482422,45500
2015-04-14,24.40999984741211,24.600000381469727,24.3700008392334,24.479999542236328,14600
2015-04-15,24.43000030517578,24.780000686645508,24.43000030517578,24.59000015258789,22800
2015-04-16,24.670000076293945,24.700000762939453,24.450000762939453,24.610000610351562,29100
2015-04-17,24.59000015258789,24.8799991607666,24.59000015258789,24.809999465942383,50900
2015-04-20,24.729999542236328,24.829999923706055,24.579999923706055,24.68000030517578,19800
2015-04-21,24.530000686645508,24.530000686645508,24.329999923706055,24.479999542236328,43300
2015-04-22,24.350000381469727,24.459999084472656,24.18000030517578,24.440000534057617,25400
2015-04-23,24.489999771118164,24.65999984741211,24.229999542236328,24.25,29100
2015-04-24,24.149999618530273,24.149999618530273,23.790000915527344,23.84000015258789,75500
2015-04-27,23.65999984741211,23.809999465942383,23.459999084472656,23.5,79500
2015-04-28,23.530000686645508,23.59000015258789,23.360000610351562,23.5,45200
2015-04-29,23.610000610351562,23.700000762939453,23.540000915527344,23.68000030517578,38500
2015-04-30,23.690000534057617,23.700000762939453,23.43000030517578,23.520000457763672,47400
2015-05-01,23.43000030517578,23.510000228881836,23.219999313354492,23.360000610351562,56500
2015-05-04,23.149999618530273,23.34000015258789,23.149999618530273,23.219999313354492,40500
2015-05-05,23.010000228881836,23.290000915527344,22.860000610351562,23.25,73000
2015-05-06,23.329999923706055,23.670000076293945,23.290000915527344,23.479999542236328,85000
2015-05-07,23.360000610351562,23.3700008392334,23.1299991607666,23.18000030517578,34200
2015-05-08,23.170000076293945,23.350000381469727,23.040000915527344,23.34000015258789,45100
2015-05-11,23.200000762939453,23.25,23.030000686645508,23.09000015258789,32800
2015-05-12,22.920000076293945,23.360000610351562,22.920000076293945,23.06999969482422,113000
2015-05-13,23.100000381469727,23.270000457763672,22.920000076293945,23.209999084472656,115300
2015-05-14,23.420000076293945,23.639999389648438,23.270000457763672,23.6200008392334,101100
2015-05-15,23.610000610351562,23.610000610351562,23.299999237060547,23.469999313354492,85500
2015-05-18,23.670000076293945,23.790000915527344,23.579999923706055,23.6299991607666,94900
2015-05-19,23.43000030517578,23.43000030517578,23.190000534057617,23.290000915527344,77600
2015-05-20,23.209999084472656,23.260000228881836,23.040000915527344,23.09000015258789,64900
2015-05-21,23.18000030517578,23.469999313354492,23.18000030517578,23.389999389648438,81800
2015-05-22,23.459999084472656,23.469999313354492,23.139999389648438,23.18000030517578,32000
2015-05-26,23.1200008392334,23.1200008392334,22.81999969482422,22.850000381469727,57000
2015-05-27,22.790000915527344,22.850000381469727,22.520000457763672,22.549999237060547,144100
2015-05-28,22.56999969482422,22.790000915527344,22.450000762939453,22.760000228881836,49700
2015-05-29,22.860000610351562,22.899999618530273,22.540000915527344,22.6299991607666,28000
2015-06-01,22.6200008392334,22.719999313354492,22.440000534057617,22.670000076293945,41600
2015-06-02,22.780000686645508,23.06999969482422,22.760000228881836,23.049999237060547,60200
2015-06-03,22.989999771118164,23.299999237060547,22.959999084472656,23.100000381469727,54700
2015-06-04,23.079999923706055,23.389999389648438,23.010000228881836,23.34000015258789,48900
2015-06-05,23.260000228881836,23.530000686645508,23.139999389648438,23.18000030517578,45200
2015-06-08,23.309999465942383,23.5,23.299999237060547,23.459999084472656,29500
2015-06-09,23.31999969482422,23.6299991607666,23.31999969482422,23.489999771118164,80700
2015-06-10,23.5,23.549999237060547,23.020000457763672,23.059999465942383,50200
2015-06-11,22.959999084472656,23.15999984741211,22.8700008392334,22.989999771118164,58200
2015-06-12,22.8799991607666,22.979999542236328,22.729999542236328,22.770000457763672,52100
2015-06-15,22.6299991607666,22.6299991607666,22.350000381469727,22.40999984741211,84100
2015-06-16,22.579999923706055,22.739999771118164,22.3799991607666,22.700000762939453,218500
2015-06-17,22.950000762939453,23.100000381469727,22.8700008392334,23.06999969482422,81400
2015-06-18,23.040000915527344,23.149999618530273,22.969999313354492,23.0,32400
2015-06-19,22.790000915527344,22.809999465942383,22.600000381469727,22.700000762939453,57600
2015-06-22,22.719999313354492,23.079999923706055,22.530000686645508,23.030000686645508,127300
2015-06-23,23.010000228881836,23.489999771118164,23.010000228881836,23.450000762939453,99500
2015-06-24,23.299999237060547,23.639999389648438,23.299999237060547,23.360000610351562,59300
2015-06-25,23.549999237060547,24.079999923706055,23.549999237060547,24.049999237060547,125300
2015-06-26,24.610000610351562,24.799999237060547,24.219999313354492,24.399999618530273,222700
2015-06-29,24.729999542236328,24.760000228881836,24.34000015258789,24.34000015258789,151100
2015-06-30,24.360000610351562,25.920000076293945,24.309999465942383,25.850000381469727,243900
2015-07-01,25.739999771118164,26.049999237060547,25.43000030517578,26.030000686645508,197800
2015-07-02,25.799999237060547,26.3799991607666,25.799999237060547,26.209999084472656,234400
2015-07-06,25.760000228881836,26.280000686645508,25.600000381469727,26.209999084472656,118300
2015-07-07,25.8799991607666,26.040000915527344,25.600000381469727,26.010000228881836,96500
2015-07-08,25.90999984741211,26.280000686645508,25.90999984741211,26.059999465942383,152700
2015-07-09,26.229999542236328,26.56999969482422,26.200000762939453,26.290000915527344,86700
2015-07-10,26.56999969482422,26.799999237060547,26.06999969482422,26.579999923706055,129800
2015-07-13,26.600000381469727,27.0,26.450000762939453,26.989999771118164,125300
2015-07-14,26.850000381469727,26.850000381469727,26.209999084472656,26.229999542236328,117200
2015-07-15,26.15999984741211,26.440000534057617,25.8700008392334,26.31999969482422,179600
2015-07-16,26.739999771118164,26.739999771118164,26.18000030517578,26.200000762939453,61300
2015-07-17,26.0,26.06999969482422,25.670000076293945,25.729999542236328,102300
2015-07-20,25.309999465942383,25.479999542236328,24.93000030517578,24.969999313354492,197300
2015-07-21,24.84000015258789,25.200000762939453,24.81999969482422,25.020000457763672,166300
2015-07-22,24.719999313354492,25.010000228881836,24.549999237060547,24.770000457763672,59600
2015-07-23,24.780000686645508,24.860000610351562,24.56999969482422,24.760000228881836,66000
2015-07-24,24.530000686645508,24.540000915527344,24.139999389648438,24.15999984741211,126600
2015-07-27,23.709999084472656,23.760000228881836,23.15999984741211,23.170000076293945,129200
2015-07-28,23.25,23.3700008392334,23.020000457763672,23.34000015258789,67600
2015-07-29,23.079999923706055,23.260000228881836,22.8700008392334,22.8799991607666,87400
2015-07-30,23.1299991607666,23.309999465942383,22.809999465942383,23.309999465942383,82800
2015-07-31,23.360000610351562,23.389999389648438,23.030000686645508,23.139999389648438,83400
2015-08-03,22.799999237060547,23.030000686645508,22.729999542236328,22.90999984741211,62200
2015-08-04,23.040000915527344,23.149999618530273,22.899999618530273,22.989999771118164,48000
2015-08-05,23.06999969482422,23.280000686645508,23.06999969482422,23.229999542236328,36100
2015-08-06,23.270000457763672,23.270000457763672,23.06999969482422,23.079999923706055,32800
2015-08-07,23.100000381469727,23.31999969482422,23.09000015258789,23.239999771118164,72700
2015-08-10,23.459999084472656,24.18000030517578,23.459999084472656,24.170000076293945,124500
2015-08-11,23.81999969482422,23.81999969482422,23.450000762939453,23.469999313354492,51400
2015-08-12,23.479999542236328,23.780000686645508,21.670000076293945,22.56999969482422,311500
2015-08-13,22.68000030517578,22.969999313354492,22.360000610351562,22.940000534057617,171800
2015-08-14,22.75,23.049999237060547,22.75,22.940000534057617,39700
2015-08-17,23.1299991607666,23.1299991607666,22.809999465942383,22.899999618530273,42300
2015-08-18,22.84000015258789,23.09000015258789,22.799999237060547,23.010000228881836,33400
2015-08-19,23.079999923706055,23.34000015258789,23.0,23.030000686645508,41800
2015-08-20,23.079999923706055,23.280000686645508,23.079999923706055,23.25,49200
2015-08-21,23.260000228881836,23.280000686645508,22.93000030517578,22.989999771118164,67200
2015-08-24,21.979999542236328,23.219999313354492,21.979999542236328,23.219999313354492,155000
2015-08-25,23.40999984741211,23.479999542236328,22.829999923706055,22.940000534057617,55100
2015-08-26,23.010000228881836,23.100000381469727,22.709999084472656,22.75,65800
2015-08-27,22.829999923706055,23.030000686645508,22.68000030517578,22.90999984741211,26000
2015-08-28,23.079999923706055,23.100000381469727,22.829999923706055,22.84000015258789,25900
2015-08-31,22.799999237060547,22.90999984741211,22.65999984741211,22.90999984741211,16100
2015-09-01,22.65999984741211,22.760000228881836,22.43000030517578,22.450000762939453,19800
2015-09-02,22.469999313354492,22.520000457763672,22.270000457763672,22.389999389648438,35600
2015-09-03,22.229999542236328,22.469999313354492,22.110000610351562,22.149999618530273,22800
2015-09-04,22.15999984741211,22.309999465942383,22.06999969482422,22.15999984741211,17500
2015-09-08,22.209999084472656,22.5,22.209999084472656,22.469999313354492,12600
2015-09-09,22.600000381469727,22.690000534057617,22.469999313354492,22.479999542236328,9600
2015-09-10,22.450000762939453,22.84000015258789,22.420000076293945,22.809999465942383,32900
2015-09-11,22.809999465942383,23.540000915527344,22.200000762939453,23.510000228881836,160400
2015-09-14,23.530000686645508,23.860000610351562,23.459999084472656,23.799999237060547,85400
2015-09-15,23.719999313354492,23.860000610351562,23.6200008392334,23.649999618530273,131200
2015-09-16,23.639999389648438,23.639999389648438,23.290000915527344,23.440000534057617,37200
2015-09-17,23.270000457763672,23.299999237060547,23.149999618530273,23.149999618530273,29000
2015-09-18,23.1200008392334,23.170000076293945,22.959999084472656,23.010000228881836,51700
2015-09-21,23.149999618530273,23.440000534057617,23.110000610351562,23.399999618530273,17500
2015-09-22,23.200000762939453,23.209999084472656,23.040000915527344,23.170000076293945,30700
2015-09-23,23.34000015258789,23.360000610351562,23.190000534057617,23.290000915527344,32000
2015-09-24,23.100000381469727,23.329999923706055,23.100000381469727,23.209999084472656,12800
2015-09-25,23.34000015258789,23.610000610351562,23.34000015258789,23.600000381469727,21300
2015-09-28,23.600000381469727,23.780000686645508,23.299999237060547,23.459999084472656,35300
2015-09-29,23.520000457763672,23.59000015258789,23.40999984741211,23.540000915527344,19400
2015-09-30,23.59000015258789,23.84000015258789,23.260000228881836,23.559999465942383,113900
2015-10-01,23.56999969482422,23.760000228881836,23.510000228881836,23.559999465942383,19600
2015-10-02,23.450000762939453,23.6299991607666,23.329999923706055,23.540000915527344,24100
2015-10-05,23.600000381469727,23.790000915527344,23.549999237060547,23.760000228881836,27700
2015-10-06,23.8799991607666,24.059999465942383,23.8700008392334,23.989999771118164,40800
2015-10-07,24.06999969482422,24.100000381469727,23.780000686645508,23.8700008392334,21500
2015-10-08,23.84000015258789,23.84000015258789,23.639999389648438,23.670000076293945,28500
2015-10-09,23.760000228881836,23.760000228881836,23.170000076293945,23.209999084472656,116600
2015-10-12,23.219999313354492,23.219999313354492,23.110000610351562,23.1299991607666,15000
2015-10-13,23.100000381469727,23.360000610351562,23.100000381469727,23.299999237060547,20500
2015-10-14,23.399999618530273,23.40999984741211,23.010000228881836,23.049999237060547,38000
2015-10-15,23.0,23.040000915527344,22.850000381469727,22.8700008392334,28100
2015-10-16,22.829999923706055,22.959999084472656,22.719999313354492,22.93000030517578,22900
2015-10-19,22.829999923706055,22.8799991607666,22.690000534057617,22.690000534057617,14800
2015-10-20,22.81999969482422,22.90999984741211,22.75,22.899999618530273,7300
2015-10-21,22.84000015258789,22.989999771118164,22.75,22.940000534057617,31300
2015-10-22,23.040000915527344,23.06999969482422,22.829999923706055,22.850000381469727,16300
2015-10-23,22.81999969482422,22.920000076293945,22.670000076293945,22.899999618530273,8200
2015-10-26,22.889999389648438,23.229999542236328,22.860000610351562,23.190000534057617,18500
2015-10-27,23.149999618530273,23.350000381469727,22.969999313354492,22.989999771118164,13100
2015-10-28,22.899999618530273,22.899999618530273,22.760000228881836,22.790000915527344,20900
2015-10-29,22.84000015258789,23.010000228881836,22.799999237060547,22.969999313354492,20000
2015-10-30,22.979999542236328,23.149999618530273,22.969999313354492,23.079999923706055,18700
2015-11-02,22.8799991607666,22.889999389648438,22.709999084472656,22.719999313354492,21300
2015-11-03,22.850000381469727,22.989999771118164,22.760000228881836,22.8799991607666,12600
2015-11-04,22.8799991607666,23.110000610351562,22.729999542236328,22.899999618530273,21800
2015-11-05,22.770000457763672,22.770000457763672,22.579999923706055,22.600000381469727,14400
2015-11-06,22.559999465942383,22.610000610351562,22.459999084472656,22.579999923706055,12500
2015-11-09,22.59000015258789,22.59000015258789,22.239999771118164,22.270000457763672,20700
2015-11-10,22.170000076293945,22.170000076293945,21.5,21.899999618530273,39700
2015-11-11,21.899999618530273,21.90999984741211,21.799999237060547,21.90999984741211,13100
2015-11-12,21.809999465942383,21.889999389648438,21.729999542236328,21.8700008392334,11000
2015-11-13,21.75,21.81999969482422,21.68000030517578,21.690000534057617,26000
2015-11-16,21.729999542236328,21.790000915527344,21.6299991607666,21.719999313354492,28600
2015-11-17,21.719999313354492,21.799999237060547,21.610000610351562,21.770000457763672,19600
2015-11-18,21.850000381469727,21.850000381469727,21.639999389648438,21.770000457763672,55500
2015-11-19,21.8700008392334,21.940000534057617,21.75,21.8799991607666,19700
2015-11-20,21.860000610351562,22.020000457763672,21.829999923706055,21.90999984741211,24500
2015-11-23,21.729999542236328,22.049999237060547,21.729999542236328,22.020000457763672,22800
2015-11-24,21.979999542236328,22.0,21.860000610351562,21.889999389648438,32000
2015-11-25,21.899999618530273,22.030000686645508,21.899999618530273,21.989999771118164,10100
2015-11-27,21.8700008392334,21.8700008392334,21.729999542236328,21.75,6000
2015-11-30,21.700000762939453,22.09000015258789,21.700000762939453,22.030000686645508,49600
2015-12-01,22.110000610351562,22.139999389648438,21.93000030517578,22.1299991607666,29500
2015-12-02,22.010000228881836,22.010000228881836,21.860000610351562,21.8700008392334,9500
2015-12-03,21.860000610351562,22.299999237060547,21.799999237060547,22.229999542236328,23200
2015-12-04,22.31999969482422,22.520000457763672,22.260000228881836,22.520000457763672,27100
2015-12-07,22.360000610351562,22.469999313354492,22.030000686645508,22.059999465942383,59300
2015-12-08,22.1299991607666,22.1299991607666,22.010000228881836,22.040000915527344,17300
2015-12-09,22.1299991607666,22.360000610351562,21.860000610351562,22.079999923706055,63600
2015-12-10,22.139999389648438,22.3799991607666,22.0,22.309999465942383,24500
2015-12-11,22.34000015258789,22.360000610351562,21.84000015258789,22.170000076293945,16500
2015-12-14,22.110000610351562,22.329999923706055,22.110000610351562,22.290000915527344,27400
2015-12-15,22.229999542236328,22.280000686645508,22.1200008392334,22.200000762939453,12800
2015-12-16,22.100000381469727,22.1299991607666,21.770000457763672,21.860000610351562,24000
2015-12-17,21.690000534057617,22.1299991607666,21.469999313354492,22.079999923706055,36900
2015-12-18,22.34000015258789,22.40999984741211,22.079999923706055,22.1299991607666,44900
2015-12-21,22.149999618530273,22.170000076293945,21.8700008392334,22.0,23600
2015-12-22,21.979999542236328,22.059999465942383,21.670000076293945,21.700000762939453,33400
2015-12-23,21.700000762939453,21.700000762939453,21.6200008392334,21.639999389648438,12100
2015-12-24,21.649999618530273,21.649999618530273,21.540000915527344,21.59000015258789,14500
2015-12-28,21.59000015258789,21.6200008392334,21.3700008392334,21.43000030517578,32500
2015-12-29,21.3700008392334,21.520000457763672,21.200000762939453,21.479999542236328,68000
2015-12-30,21.489999771118164,21.489999771118164,21.229999542236328,21.280000686645508,28100
2015-12-31,21.200000762939453,21.299999237060547,21.18000030517578,21.219999313354492,17400
2016-01-04,21.149999618530273,21.209999084472656,20.81999969482422,20.8799991607666,33100
2016-01-05,20.959999084472656,21.06999969482422,20.84000015258789,20.90999984741211,13000
2016-01-06,20.829999923706055,20.920000076293945,20.729999542236328,20.8700008392334,20300
2016-01-07,20.75,20.940000534057617,20.65999984741211,20.920000076293945,41600
2016-01-08,20.950000762939453,21.15999984741211,20.950000762939453,21.139999389648438,17700
2016-01-11,20.940000534057617,21.25,20.75,20.829999923706055,27700
2016-01-12,20.799999237060547,21.399999618530273,20.799999237060547,21.030000686645508,26900
2016-01-13,21.1200008392334,21.260000228881836,21.09000015258789,21.149999618530273,25700
2016-01-14,21.100000381469727,21.200000762939453,21.049999237060547,21.079999923706055,19100
2016-01-15,21.010000228881836,21.350000381469727,21.010000228881836,21.299999237060547,19000
2016-01-19,21.510000228881836,21.690000534057617,21.43000030517578,21.6200008392334,28900
2016-01-20,21.510000228881836,21.690000534057617,21.469999313354492,21.649999618530273,34100
2016-01-21,21.700000762939453,21.790000915527344,21.5,21.5,21800
2016-01-22,21.709999084472656,21.719999313354492,21.59000015258789,21.65999984741211,8200
2016-01-25,21.639999389648438,21.780000686645508,21.579999923706055,21.68000030517578,29200
2016-01-26,21.709999084472656,21.84000015258789,21.6200008392334,21.6200008392334,22100
2016-01-27,21.6200008392334,21.75,21.549999237060547,21.6200008392334,23000
2016-01-28,21.610000610351562,21.610000610351562,21.40999984741211,21.420000076293945,10400
2016-01-29,21.450000762939453,21.770000457763672,21.450000762939453,21.719999313354492,22800
2016-02-01,21.549999237060547,21.709999084472656,21.549999237060547,21.690000534057617,8700
2016-02-02,21.65999984741211,21.850000381469727,21.59000015258789,21.780000686645508,30400
2016-02-03,21.84000015258789,21.860000610351562,21.729999542236328,21.729999542236328,10900
2016-02-04,21.889999389648438,21.889999389648438,21.59000015258789,21.639999389648438,33800
2016-02-05,21.6200008392334,21.6200008392334,21.40999984741211,21.440000534057617,38600
2016-02-08,21.399999618530273,21.540000915527344,21.200000762939453,21.239999771118164,32900
2016-02-09,21.200000762939453,21.239999771118164,21.06999969482422,21.190000534057617,28700
2016-02-10,21.06999969482422,21.219999313354492,21.06999969482422,21.139999389648438,17700
2016-02-11,21.059999465942383,21.209999084472656,21.010000228881836,21.139999389648438,21000
2016-02-12,21.1299991607666,21.1299991607666,21.030000686645508,21.030000686645508,20300
2016-02-16,21.049999237060547,21.219999313354492,21.049999237060547,21.200000762939453,24400
2016-02-17,21.25,21.459999084472656,21.200000762939453,21.450000762939453,21600
2016-02-18,21.399999618530273,21.450000762939453,21.329999923706055,21.329999923706055,10200
2016-02-19,21.299999237060547,21.440000534057617,21.280000686645508,21.34000015258789,4500
2016-02-22,21.43000030517578,21.510000228881836,21.399999618530273,21.479999542236328,44500
2016-02-23,21.389999389648438,21.40999984741211,21.170000076293945,21.170000076293945,21400
2016-02-24,21.110000610351562,21.219999313354492,21.010000228881836,21.059999465942383,51000
2016-02-25,21.149999618530273,21.149999618530273,20.84000015258789,20.8799991607666,18400
2016-02-26,20.860000610351562,20.860000610351562,20.65999984741211,20.829999923706055,27100
2016-02-29,20.8700008392334,20.8700008392334,20.6200008392334,20.6299991607666,22400
2016-03-01,20.6299991607666,20.6299991607666,20.549999237060547,20.56999969482422,31200
2016-03-02,20.549999237060547,20.6200008392334,20.510000228881836,20.540000915527344,142600
2016-03-03,20.65999984741211,20.65999984741211,20.489999771118164,20.600000381469727,50600
2016-03-04,20.799999237060547,20.81999969482422,20.6200008392334,20.780000686645508,33900
2016-03-07,20.81999969482422,20.90999984741211,20.75,20.799999237060547,42500
2016-03-08,20.709999084472656,20.940000534057617,20.639999389648438,20.850000381469727,20900
2016-03-09,20.81999969482422,20.850000381469727,20.68000030517578,20.760000228881836,20300
2016-03-10,20.719999313354492,20.969999313354492,20.719999313354492,20.920000076293945,21800
2016-03-11,20.950000762939453,21.059999465942383,20.899999618530273,21.020000457763672,30600
2016-03-14,21.139999389648438,21.290000915527344,21.1200008392334,21.25,105600
2016-03-15,21.09000015258789,21.290000915527344,21.09000015258789,21.260000228881836,26100
2016-03-16,21.149999618530273,21.25,21.1299991607666,21.239999771118164,13800
2016-03-17,21.350000381469727,21.43000030517578,21.18000030517578,21.219999313354492,41300
2016-03-18,21.190000534057617,21.280000686645508,21.110000610351562,21.149999618530273,19000
2016-03-21,21.139999389648438,21.309999465942383,21.06999969482422,21.290000915527344,84900
2016-03-22,21.34000015258789,21.420000076293945,21.270000457763672,21.299999237060547,44700
2016-03-23,21.1200008392334,21.229999542236328,21.079999923706055,21.200000762939453,52600
2016-03-24,21.170000076293945,21.280000686645508,21.1299991607666,21.260000228881836,8900
2016-03-28,21.170000076293945,21.360000610351562,21.1200008392334,21.31999969482422,25100
2016-03-29,21.209999084472656,21.420000076293945,21.209999084472656,21.420000076293945,67300
2016-03-30,21.3799991607666,21.450000762939453,21.049999237060547,21.100000381469727,25400
2016-03-31,21.0,21.040000915527344,20.0,20.1200008392334,199000
2016-04-01,20.0,20.280000686645508,19.920000076293945,20.25,54100
2016-04-04,20.18000030517578,20.270000457763672,20.139999389648438,20.209999084472656,18000
2016-04-05,20.260000228881836,20.360000610351562,20.18000030517578,20.350000381469727,18100
2016-04-06,20.329999923706055,20.440000534057617,20.260000228881836,20.3700008392334,19700
2016-04-07,20.440000534057617,20.56999969482422,20.40999984741211,20.56999969482422,19300
2016-04-08,20.56999969482422,20.610000610351562,20.389999389648438,20.59000015258789,9200
2016-04-11,20.420000076293945,20.43000030517578,20.270000457763672,20.290000915527344,25000
2016-04-12,20.549999237060547,20.649999618530273,20.280000686645508,20.579999923706055,41600
2016-04-13,20.770000457763672,21.200000762939453,20.760000228881836,21.200000762939453,63400
2016-04-14,21.1299991607666,21.290000915527344,21.06999969482422,21.200000762939453,21200
2016-04-15,21.15999984741211,21.530000686645508,21.15999984741211,21.360000610351562,61000
2016-04-18,21.34000015258789,21.670000076293945,21.299999237060547,21.579999923706055,52300
2016-04-19,21.5,21.90999984741211,21.5,21.8700008392334,46500
2016-04-20,21.8799991607666,22.399999618530273,21.739999771118164,22.3799991607666,58800
2016-04-21,22.479999542236328,22.479999542236328,21.700000762939453,21.700000762939453,70200
2016-04-22,21.559999465942383,21.56999969482422,20.950000762939453,20.989999771118164,63600
2016-04-25,21.040000915527344,21.739999771118164,21.040000915527344,21.479999542236328,38900
2016-04-26,21.520000457763672,21.739999771118164,21.290000915527344,21.739999771118164,18100
2016-04-27,21.65999984741211,21.65999984741211,21.450000762939453,21.530000686645508,12700
2016-04-28,21.510000228881836,22.040000915527344,21.510000228881836,21.84000015258789,80400
2016-04-29,21.979999542236328,21.979999542236328,21.790000915527344,21.940000534057617,28500
2016-05-02,21.899999618530273,21.940000534057617,21.540000915527344,21.93000030517578,46500
2016-05-03,21.84000015258789,21.84000015258789,21.139999389648438,21.25,109400
2016-05-04,21.299999237060547,21.450000762939453,21.110000610351562,21.1200008392334,38300
2016-05-05,21.110000610351562,21.149999618530273,20.8700008392334,20.959999084472656,100300
2016-05-06,21.079999923706055,21.229999542236328,21.079999923706055,21.190000534057617,40300
2016-05-09,21.209999084472656,21.209999084472656,20.670000076293945,20.68000030517578,56400
2016-05-10,20.68000030517578,21.56999969482422,20.670000076293945,21.309999465942383,112800
2016-05-11,21.270000457763672,21.270000457763672,21.040000915527344,21.25,16500
2016-05-12,21.450000762939453,21.790000915527344,21.329999923706055,21.790000915527344,76400
2016-05-13,21.579999923706055,21.8700008392334,21.579999923706055,21.850000381469727,38100
2016-05-16,21.780000686645508,21.969999313354492,21.670000076293945,21.959999084472656,34100
2016-05-17,22.0,22.18000030517578,21.940000534057617,22.18000030517578,94200
2016-05-18,22.030000686645508,22.25,21.979999542236328,22.059999465942383,169600
2016-05-19,22.049999237060547,22.049999237060547,21.479999542236328,21.700000762939453,146800
2016-05-20,21.8799991607666,22.0,21.670000076293945,21.829999923706055,32900
2016-05-23,21.739999771118164,22.049999237060547,21.729999542236328,22.020000457763672,22600
2016-05-24,21.90999984741211,22.229999542236328,21.8700008392334,21.899999618530273,73000
2016-05-25,22.020000457763672,22.260000228881836,22.020000457763672,22.239999771118164,80700
2016-05-26,22.309999465942383,22.360000610351562,22.0,22.360000610351562,45200
2016-05-27,22.280000686645508,22.540000915527344,22.239999771118164,22.540000915527344,58400
2016-05-31,22.489999771118164,22.5,22.139999389648438,22.139999389648438,45100
2016-06-01,22.020000457763672,22.610000610351562,22.020000457763672,22.610000610351562,77800
2016-06-02,22.6200008392334,22.760000228881836,22.520000457763672,22.549999237060547,63100
2016-06-03,22.709999084472656,22.790000915527344,22.43000030517578,22.760000228881836,76200
2016-06-06,22.90999984741211,23.15999984741211,22.90999984741211,23.149999618530273,98500
2016-06-07,23.1299991607666,23.290000915527344,22.969999313354492,23.229999542236328,66800
2016-06-08,23.40999984741211,23.690000534057617,23.25,23.260000228881836,186800
2016-06-09,23.190000534057617,23.25,23.049999237060547,23.110000610351562,83800
2016-06-10,23.219999313354492,23.43000030517578,22.75,22.940000534057617,202400
2016-06-13,23.510000228881836,23.639999389648438,23.239999771118164,23.290000915527344,65100
2016-06-14,23.149999618530273,23.600000381469727,23.040000915527344,23.540000915527344,180300
2016-06-15,23.649999618530273,23.649999618530273,23.1200008392334,23.15999984741211,55700
2016-06-16,23.110000610351562,23.200000762939453,22.790000915527344,23.030000686645508,87100
2016-06-17,23.299999237060547,23.639999389648438,23.299999237060547,23.600000381469727,46700
2016-06-20,23.25,23.25,22.8799991607666,22.8799991607666,103900
2016-06-21,22.56999969482422,22.56999969482422,21.920000076293945,21.959999084472656,214700
2016-06-22,21.8799991607666,22.1200008392334,21.65999984741211,21.670000076293945,95600
2016-06-23,21.549999237060547,21.549999237060547,21.299999237060547,21.479999542236328,103100
2016-06-24,20.979999542236328,21.479999542236328,20.81999969482422,21.329999923706055,163100
2016-06-27,21.5,21.579999923706055,21.260000228881836,21.360000610351562,54000
2016-06-28,21.729999542236328,21.790000915527344,21.209999084472656,21.270000457763672,83500
2016-06-29,21.200000762939453,21.200000762939453,20.709999084472656,20.780000686645508,108900
2016-06-30,20.809999465942383,20.809999465942383,20.040000915527344,20.5,242800
2016-07-01,20.299999237060547,20.350000381469727,20.110000610351562,20.149999618530273,129100
2016-07-05,20.139999389648438,20.139999389648438,19.260000228881836,19.700000762939453,173100
2016-07-06,19.420000076293945,19.440000534057617,19.149999618530273,19.350000381469727,142300
2016-07-07,19.809999465942383,19.860000610351562,19.229999542236328,19.299999237060547,576300
2016-07-08,19.600000381469727,19.950000762939453,19.489999771118164,19.940000534057617,219100
2016-07-11,20.170000076293945,20.170000076293945,19.389999389648438,19.65999984741211,259400
2016-07-12,19.5,19.8700008392334,19.31999969482422,19.829999923706055,168500
2016-07-13,20.219999313354492,20.5,20.200000762939453,20.309999465942383,166400
2016-07-14,20.670000076293945,20.670000076293945,19.920000076293945,19.950000762939453,181400
2016-07-15,20.059999465942383,20.059999465942383,19.649999618530273,19.709999084472656,132900
2016-07-18,19.75,20.010000228881836,19.520000457763672,20.010000228881836,338700
2016-07-19,19.6200008392334,19.6200008392334,19.270000457763672,19.34000015258789,189700
2016-07-20,19.329999923706055,19.489999771118164,18.959999084472656,19.06999969482422,322000
2016-07-21,19.059999465942383,19.1299991607666,18.8799991607666,18.920000076293945,311000
2016-07-22,18.799999237060547,19.049999237060547,18.56999969482422,19.030000686645508,157300
2016-07-25,19.030000686645508,19.030000686645508,18.739999771118164,18.950000762939453,102900
2016-07-26,18.850000381469727,19.030000686645508,18.770000457763672,18.829999923706055,65200
2016-07-27,19.0,19.09000015258789,18.799999237060547,18.940000534057617,68900
2016-07-28,18.899999618530273,18.93000030517578,18.649999618530273,18.770000457763672,84600
2016-07-29,18.719999313354492,18.959999084472656,18.709999084472656,18.940000534057617,64900
2016-08-01,18.829999923706055,18.829999923706055,18.549999237060547,18.59000015258789,130900
2016-08-02,18.610000610351562,18.68000030517578,18.350000381469727,18.639999389648438,117200
2016-08-03,18.700000762939453,18.850000381469727,18.600000381469727,18.75,66600
2016-08-04,18.719999313354492,18.799999237060547,18.510000228881836,18.520000457763672,292500
2016-08-05,18.56999969482422,18.700000762939453,18.459999084472656,18.639999389648438,93400
2016-08-08,18.719999313354492,18.799999237060547,18.520000457763672,18.719999313354492,76100
2016-08-09,18.6200008392334,18.700000762939453,18.579999923706055,18.639999389648438,92100
2016-08-10,18.6299991607666,18.75,18.579999923706055,18.6299991607666,80200
2016-08-11,18.6299991607666,18.65999984741211,18.549999237060547,18.610000610351562,29200
2016-08-12,18.549999237060547,18.690000534057617,18.110000610351562,18.690000534057617,332000
2016-08-15,18.81999969482422,19.0,18.700000762939453,18.860000610351562,160600
2016-08-16,18.899999618530273,18.899999618530273,18.690000534057617,18.81999969482422,185400
2016-08-17,18.809999465942383,18.950000762939453,18.799999237060547,18.940000534057617,98200
2016-08-18,18.920000076293945,19.139999389648438,18.780000686645508,19.139999389648438,232600
2016-08-19,19.020000457763672,19.170000076293945,18.969999313354492,19.170000076293945,307700
2016-08-22,19.020000457763672,19.149999618530273,18.940000534057617,19.1200008392334,142700
2016-08-23,18.950000762939453,18.950000762939453,18.700000762939453,18.84000015258789,132900
2016-08-24,18.729999542236328,18.920000076293945,18.700000762939453,18.770000457763672,61600
2016-08-25,18.75,18.75,18.510000228881836,18.559999465942383,64400
2016-08-26,18.579999923706055,18.649999618530273,18.18000030517578,18.219999313354492,137500
2016-08-29,18.170000076293945,18.170000076293945,17.950000762939453,18.010000228881836,347100
2016-08-30,18.0,18.0,17.709999084472656,17.739999771118164,216100
2016-08-31,17.75,17.899999618530273,17.68000030517578,17.709999084472656,141500
2016-09-01,17.8799991607666,18.200000762939453,17.8700008392334,18.1200008392334,214800
2016-09-02,18.360000610351562,18.420000076293945,18.25,18.360000610351562,123000
2016-09-06,18.229999542236328,18.43000030517578,18.09000015258789,18.270000457763672,56700
2016-09-07,18.399999618530273,18.6299991607666,18.399999618530273,18.610000610351562,70400
2016-09-08,18.649999618530273,18.860000610351562,18.56999969482422,18.850000381469727,111600
2016-09-09,18.719999313354492,19.040000915527344,18.65999984741211,18.959999084472656,82600
2016-09-12,18.93000030517578,19.110000610351562,18.739999771118164,18.950000762939453,129200
2016-09-13,18.700000762939453,18.700000762939453,18.43000030517578,18.450000762939453,97200
2016-09-14,18.43000030517578,18.56999969482422,18.270000457763672,18.549999237060547,75300
2016-09-15,18.549999237060547,18.600000381469727,18.31999969482422,18.3799991607666,53300
2016-09-16,18.34000015258789,18.790000915527344,18.290000915527344,18.719999313354492,58300
2016-09-19,18.75,18.889999389648438,18.520000457763672,18.75,75000
2016-09-20,18.860000610351562,19.0,18.809999465942383,18.8700008392334,111600
2016-09-21,18.860000610351562,18.899999618530273,18.809999465942383,18.8700008392334,60400
2016-09-22,18.84000015258789,18.8700008392334,18.6299991607666,18.690000534057617,80700
2016-09-23,18.610000610351562,18.790000915527344,18.600000381469727,18.6200008392334,35800
2016-09-26,18.559999465942383,18.559999465942383,18.290000915527344,18.31999969482422,57700
2016-09-27,18.350000381469727,18.479999542236328,18.229999542236328,18.469999313354492,43300
2016-09-28,18.40999984741211,18.420000076293945,18.329999923706055,18.34000015258789,65800
2016-09-29,18.479999542236328,18.479999542236328,18.290000915527344,18.329999923706055,64100
2016-09-30,18.209999084472656,18.729999542236328,18.1200008392334,18.68000030517578,218400
2016-10-03,18.639999389648438,19.239999771118164,18.639999389648438,19.18000030517578,367600
2016-10-04,19.139999389648438,19.299999237060547,19.06999969482422,19.290000915527344,158800
2016-10-05,19.139999389648438,19.350000381469727,19.1299991607666,19.299999237060547,626800
2016-10-06,19.200000762939453,19.260000228881836,18.799999237060547,18.90999984741211,111600
2016-10-07,18.90999984741211,19.09000015258789,18.84000015258789,18.889999389648438,31400
2016-10-10,18.93000030517578,19.09000015258789,18.93000030517578,19.049999237060547,51800
2016-10-11,19.010000228881836,19.209999084472656,18.969999313354492,19.1299991607666,99600
2016-10-12,19.190000534057617,19.290000915527344,18.719999313354492,18.75,168800
2016-10-13,18.799999237060547,19.360000610351562,18.799999237060547,19.329999923706055,76100
2016-10-14,19.5,19.75,19.450000762939453,19.520000457763672,196600
2016-10-17,19.59000015258789,19.639999389648438,19.3700008392334,19.559999465942383,78900
2016-10-18,19.5,19.709999084472656,19.43000030517578,19.549999237060547,50400
2016-10-19,19.43000030517578,19.719999313354492,19.43000030517578,19.709999084472656,36000
2016-10-20,19.700000762939453,19.770000457763672,19.329999923706055,19.3700008392334,111200
2016-10-21,19.3700008392334,19.489999771118164,19.3700008392334,19.420000076293945,28800
2016-10-24,19.450000762939453,19.450000762939453,19.1299991607666,19.25,60700
2016-10-25,19.25,19.440000534057617,19.18000030517578,19.299999237060547,32500
2016-10-26,19.350000381469727,19.56999969482422,19.34000015258789,19.489999771118164,44900
2016-10-27,19.510000228881836,19.670000076293945,19.43000030517578,19.6299991607666,74300
2016-10-28,19.559999465942383,19.639999389648438,19.450000762939453,19.530000686645508,64400
2016-10-31,19.329999923706055,19.610000610351562,19.329999923706055,19.440000534057617,47600
2016-11-01,19.420000076293945,19.459999084472656,19.100000381469727,19.209999084472656,123900
2016-11-02,19.219999313354492,19.299999237060547,19.010000228881836,19.15999984741211,59800
2016-11-03,19.15999984741211,19.229999542236328,19.049999237060547,19.190000534057617,62600
2016-11-04,19.06999969482422,19.280000686645508,19.06999969482422,19.170000076293945,27000
2016-11-07,19.15999984741211,19.170000076293945,19.040000915527344,19.100000381469727,39800
2016-11-08,19.15999984741211,19.610000610351562,19.1200008392334,19.450000762939453,101200
2016-11-09,19.25,19.520000457763672,18.799999237060547,18.81999969482422,702100
2016-11-10,18.969999313354492,19.049999237060547,18.770000457763672,18.850000381469727,96400
2016-11-11,18.799999237060547,18.84000015258789,18.690000534057617,18.760000228881836,60000
2016-11-14,18.649999618530273,18.690000534057617,18.520000457763672,18.600000381469727,125500
2016-11-15,18.639999389648438,18.799999237060547,18.600000381469727,18.780000686645508,30200
2016-11-16,18.850000381469727,18.850000381469727,18.6299991607666,18.65999984741211,42000
2016-11-17,18.6299991607666,18.809999465942383,18.579999923706055,18.760000228881836,22600
2016-11-18,18.780000686645508,18.979999542236328,18.780000686645508,18.959999084472656,75300
2016-11-21,19.0,19.200000762939453,18.950000762939453,19.190000534057617,208700
2016-11-22,19.079999923706055,19.270000457763672,19.079999923706055,19.239999771118164,95400
2016-11-23,19.100000381469727,19.260000228881836,19.040000915527344,19.260000228881836,80700
2016-11-25,19.260000228881836,19.260000228881836,19.15999984741211,19.229999542236328,9500
2016-11-28,19.200000762939453,19.34000015258789,19.1200008392334,19.209999084472656,21800
2016-11-29,19.100000381469727,19.100000381469727,18.719999313354492,18.719999313354492,123400
2016-11-30,18.75,18.950000762939453,18.719999313354492,18.739999771118164,36400
2016-12-01,18.75,18.75,18.420000076293945,18.450000762939453,288600
2016-12-02,18.549999237060547,18.65999984741211,18.479999542236328,18.649999618530273,62300
2016-12-05,18.739999771118164,19.260000228881836,18.739999771118164,19.200000762939453,187400
2016-12-06,19.260000228881836,19.479999542236328,19.219999313354492,19.229999542236328,82900
2016-12-07,19.18000030517578,19.239999771118164,19.09000015258789,19.18000030517578,64100
2016-12-08,19.170000076293945,19.270000457763672,18.809999465942383,18.989999771118164,113300
2016-12-09,19.049999237060547,19.200000762939453,18.850000381469727,19.170000076293945,112800
2016-12-12,19.139999389648438,19.280000686645508,19.100000381469727,19.260000228881836,60700
2016-12-13,19.219999313354492,19.469999313354492,19.219999313354492,19.329999923706055,81800
2016-12-14,19.25,19.350000381469727,19.18000030517578,19.31999969482422,52800
2016-12-15,19.25,19.389999389648438,19.059999465942383,19.059999465942383,115200
2016-12-16,19.15999984741211,19.15999984741211,18.950000762939453,19.1299991607666,61800
2016-12-19,19.0,19.020000457763672,18.84000015258789,18.940000534057617,47500
2016-12-20,18.850000381469727,18.90999984741211,18.770000457763672,18.780000686645508,121200
2016-12-21,18.760000228881836,18.809999465942383,18.6200008392334,18.639999389648438,53600
2016-12-22,18.579999923706055,18.639999389648438,18.559999465942383,18.6299991607666,49200
2016-12-23,18.56999969482422,18.600000381469727,18.520000457763672,18.56999969482422,40700
2016-12-27,18.709999084472656,19.020000457763672,18.709999084472656,18.940000534057617,61200
2016-12-28,18.829999923706055,18.90999984741211,18.610000610351562,18.649999618530273,58900
2016-12-29,18.700000762939453,18.760000228881836,18.600000381469727,18.719999313354492,67400
2016-12-30,18.670000076293945,18.84000015258789,18.649999618530273,18.709999084472656,40600
2017-01-03,18.799999237060547,19.059999465942383,18.799999237060547,18.93000030517578,111000
2017-01-04,19.040000915527344,19.170000076293945,18.940000534057617,19.170000076293945,103700
2017-01-05,19.15999984741211,19.290000915527344,19.110000610351562,19.219999313354492,74700
2017-01-06,19.219999313354492,19.219999313354492,19.030000686645508,19.1200008392334,32400
2017-01-09,19.06999969482422,19.209999084472656,19.0,19.190000534057617,65200
2017-01-10,19.110000610351562,19.149999618530273,19.059999465942383,19.1200008392334,25800
2017-01-11,19.06999969482422,19.09000015258789,18.84000015258789,19.059999465942383,44600
2017-01-12,19.0,19.170000076293945,18.899999618530273,19.110000610351562,140500
2017-01-13,19.010000228881836,19.149999618530273,18.979999542236328,19.139999389648438,54200
2017-01-17,19.270000457763672,19.479999542236328,19.270000457763672,19.450000762939453,146400
2017-01-18,19.3700008392334,19.549999237060547,19.3700008392334,19.43000030517578,143700
2017-01-19,19.3799991607666,19.530000686645508,19.329999923706055,19.479999542236328,43900
2017-01-20,19.5,19.649999618530273,19.5,19.649999618530273,65400
2017-01-23,19.6299991607666,19.649999618530273,19.549999237060547,19.649999618530273,34500
2017-01-24,19.610000610351562,19.610000610351562,19.309999465942383,19.3700008392334,45500
2017-01-25,19.31999969482422,19.510000228881836,19.299999237060547,19.489999771118164,77500
2017-01-26,19.479999542236328,19.489999771118164,19.280000686645508,19.3700008392334,64100
2017-01-27,19.3799991607666,19.3799991607666,19.190000534057617,19.290000915527344,30300
2017-01-30,19.149999618530273,19.149999618530273,18.969999313354492,19.06999969482422,81200
2017-01-31,19.079999923706055,19.229999542236328,19.06999969482422,19.139999389648438,45300
2017-02-01,19.149999618530273,19.600000381469727,19.1200008392334,19.540000915527344,60700
2017-02-02,19.56999969482422,19.65999984741211,19.489999771118164,19.489999771118164,47900
2017-02-03,19.530000686645508,19.530000686645508,19.399999618530273,19.420000076293945,33600
2017-02-06,19.510000228881836,19.530000686645508,19.309999465942383,19.3700008392334,37500
2017-02-07,19.40999984741211,19.639999389648438,19.3700008392334,19.59000015258789,45200
2017-02-08,19.6299991607666,19.729999542236328,19.520000457763672,19.649999618530273,43700
2017-02-09,19.670000076293945,19.770000457763672,19.579999923706055,19.610000610351562,46400
2017-02-10,19.75,19.889999389648438,19.739999771118164,19.850000381469727,666600
2017-02-13,19.84000015258789,19.940000534057617,19.760000228881836,19.8799991607666,132600
2017-02-14,19.860000610351562,19.8700008392334,19.799999237060547,19.850000381469727,65900
2017-02-15,19.809999465942383,20.049999237060547,19.739999771118164,20.040000915527344,65400
2017-02-16,20.040000915527344,20.100000381469727,19.790000915527344,19.790000915527344,128600
2017-02-17,19.6299991607666,19.770000457763672,19.549999237060547,19.549999237060547,74700
2017-02-21,19.520000457763672,19.649999618530273,19.459999084472656,19.6200008392334,49300
2017-02-22,19.6299991607666,19.729999542236328,19.6200008392334,19.68000030517578,27800
2017-02-23,19.690000534057617,19.709999084472656,19.389999389648438,19.40999984741211,590500
2017-02-24,19.399999618530273,19.399999618530273,19.260000228881836,19.350000381469727,47400
2017-02-27,19.209999084472656,19.329999923706055,19.149999618530273,19.219999313354492,75300
2017-02-28,19.299999237060547,20.020000457763672,19.299999237060547,19.40999984741211,207400
2017-03-01,19.530000686645508,19.899999618530273,19.479999542236328,19.889999389648438,102300
2017-03-02,19.770000457763672,19.850000381469727,19.6200008392334,19.68000030517578,31600
2017-03-03,19.770000457763672,19.799999237060547,19.6200008392334,19.760000228881836,55800
2017-03-06,19.81999969482422,19.81999969482422,19.610000610351562,19.65999984741211,42800
2017-03-07,19.559999465942383,19.6299991607666,19.450000762939453,19.549999237060547,41200
2017-03-08,19.459999084472656,19.549999237060547,19.3799991607666,19.389999389648438,46000
2017-03-09,19.3799991607666,19.43000030517578,19.100000381469727,19.1299991607666,61000
2017-03-10,19.100000381469727,19.100000381469727,18.920000076293945,19.020000457763672,175900
2017-03-13,18.860000610351562,18.950000762939453,18.809999465942383,18.84000015258789,94200
2017-03-14,18.799999237060547,18.979999542236328,18.770000457763672,18.8799991607666,53800
2017-03-15,19.010000228881836,19.010000228881836,18.889999389648438,18.950000762939453,32300
2017-03-16,19.079999923706055,19.100000381469727,18.979999542236328,19.040000915527344,31900
2017-03-17,18.979999542236328,19.15999984741211,18.979999542236328,19.15999984741211,71500
2017-03-20,19.270000457763672,19.270000457763672,18.940000534057617,18.940000534057617,58100
2017-03-21,18.850000381469727,18.969999313354492,18.75,18.850000381469727,47800
2017-03-22,18.829999923706055,18.829999923706055,18.690000534057617,18.729999542236328,64600
2017-03-23,18.68000030517578,18.739999771118164,18.600000381469727,18.6200008392334,27500
2017-03-24,18.639999389648438,18.68000030517578,18.56999969482422,18.610000610351562,17500
2017-03-27,18.639999389648438,18.700000762939453,18.520000457763672,18.6200008392334,31100
2017-03-28,18.719999313354492,18.75,18.649999618530273,18.68000030517578,67700
2017-03-29,18.719999313354492,18.770000457763672,18.649999618530273,18.709999084472656,41500
2017-03-30,18.649999618530273,18.700000762939453,18.6200008392334,18.690000534057617,47800
2017-03-31,18.68000030517578,19.110000610351562,18.540000915527344,19.030000686645508,211400
2017-04-03,19.200000762939453,19.350000381469727,19.139999389648438,19.170000076293945,117000
2017-04-04,19.1200008392334,19.200000762939453,18.940000534057617,18.940000534057617,62200
2017-04-05,19.030000686645508,19.059999465942383,18.889999389648438,18.989999771118164,40000
2017-04-06,19.049999237060547,19.049999237060547,18.809999465942383,18.860000610351562,22700
2017-04-07,18.860000610351562,18.860000610351562,18.700000762939453,18.799999237060547,20900
2017-04-10,18.90999984741211,19.09000015258789,18.850000381469727,19.059999465942383,55100
2017-04-11,19.110000610351562,19.190000534057617,18.889999389648438,19.049999237060547,71200
2017-04-12,19.1200008392334,19.299999237060547,19.06999969482422,19.200000762939453,37200
2017-04-13,19.299999237060547,19.34000015258789,19.25,19.25,54000
2017-04-17,19.239999771118164,19.239999771118164,19.0,19.030000686645508,31800
2017-04-18,18.959999084472656,18.959999084472656,18.770000457763672,18.829999923706055,43700
2017-04-19,18.850000381469727,19.0,18.790000915527344,18.81999969482422,57300
2017-04-20,18.899999618530273,18.90999984741211,18.579999923706055,18.59000015258789,43700
2017-04-21,18.600000381469727,18.65999984741211,18.469999313354492,18.59000015258789,37200
2017-04-24,18.68000030517578,18.739999771118164,18.549999237060547,18.68000030517578,65400
2017-04-25,18.559999465942383,19.100000381469727,18.559999465942383,18.950000762939453,93700
2017-04-26,19.059999465942383,19.079999923706055,18.700000762939453,18.709999084472656,30900
2017-04-27,18.790000915527344,18.93000030517578,18.739999771118164,18.790000915527344,37500
2017-04-28,18.780000686645508,18.780000686645508,18.600000381469727,18.709999084472656,22300
2017-05-01,19.0,19.31999969482422,19.0,19.209999084472656,134100
2017-05-02,19.190000534057617,19.190000534057617,18.899999618530273,19.010000228881836,96000
2017-05-03,18.969999313354492,19.149999618530273,18.969999313354492,19.09000015258789,19400
2017-05-04,18.959999084472656,18.959999084472656,18.709999084472656,18.739999771118164,52200
2017-05-05,18.860000610351562,19.079999923706055,18.850000381469727,18.950000762939453,31400
2017-05-08,18.93000030517578,18.93000030517578,18.65999984741211,18.700000762939453,48300
2017-05-09,18.729999542236328,18.850000381469727,18.709999084472656,18.719999313354492,27200
2017-05-10,18.780000686645508,19.040000915527344,18.700000762939453,19.0,88400
2017-05-11,18.93000030517578,18.979999542236328,18.84000015258789,18.84000015258789,31400
2017-05-12,18.799999237060547,18.959999084472656,18.799999237060547,18.90999984741211,15700
2017-05-15,18.93000030517578,18.969999313354492,18.760000228881836,18.770000457763672,71300
2017-05-16,18.780000686645508,18.860000610351562,18.670000076293945,18.790000915527344,47900
2017-05-17,18.809999465942383,18.979999542236328,18.809999465942383,18.940000534057617,36700
2017-05-18,18.709999084472656,18.81999969482422,18.6200008392334,18.65999984741211,38600
2017-05-19,18.760000228881836,19.0,18.760000228881836,18.979999542236328,50300
2017-05-22,19.040000915527344,19.190000534057617,19.040000915527344,19.100000381469727,92900
2017-05-23,19.040000915527344,19.100000381469727,18.860000610351562,18.8799991607666,51600
2017-05-24,18.920000076293945,18.93000030517578,18.84000015258789,18.90999984741211,22400
2017-05-25,18.969999313354492,19.0,18.829999923706055,18.860000610351562,32800
2017-05-26,18.899999618530273,19.06999969482422,18.8799991607666,19.040000915527344,45400
2017-05-30,18.940000534057617,18.969999313354492,18.719999313354492,18.75,73900
2017-05-31,18.950000762939453,19.149999618530273,18.940000534057617,18.969999313354492,76800
2017-06-01,18.93000030517578,18.93000030517578,18.75,18.899999618530273,67600
2017-06-02,19.010000228881836,19.079999923706055,18.940000534057617,18.979999542236328,39200
2017-06-05,19.010000228881836,19.100000381469727,18.969999313354492,19.010000228881836,26200
2017-06-06,19.079999923706055,19.299999237060547,19.06999969482422,19.25,72200
2017-06-07,19.399999618530273,19.56999969482422,19.399999618530273,19.5,113300
2017-06-08,19.649999618530273,19.739999771118164,19.450000762939453,19.459999084472656,128700
2017-06-09,19.43000030517578,19.670000076293945,19.43000030517578,19.6299991607666,102100
2017-06-12,19.399999618530273,19.399999618530273,19.149999618530273,19.200000762939453,98900
2017-06-13,19.299999237060547,19.479999542236328,19.239999771118164,19.389999389648438,68200
2017-06-14,19.360000610351562,19.510000228881836,19.190000534057617,19.209999084472656,43400
2017-06-15,19.059999465942383,19.399999618530273,18.8700008392334,19.229999542236328,82500
2017-06-16,19.309999465942383,19.520000457763672,19.260000228881836,19.520000457763672,65200
2017-06-19,19.34000015258789,19.34000015258789,19.079999923706055,19.1299991607666,66000
2017-06-20,19.049999237060547,19.049999237060547,18.850000381469727,18.850000381469727,98700
2017-06-21,18.90999984741211,18.979999542236328,18.81999969482422,18.84000015258789,55300
2017-06-22,18.690000534057617,18.729999542236328,18.549999237060547,18.549999237060547,135900
2017-06-23,18.540000915527344,18.540000915527344,18.270000457763672,18.3700008392334,227900
2017-06-26,18.420000076293945,18.469999313354492,18.350000381469727,18.450000762939453,77200
2017-06-27,18.530000686645508,18.639999389648438,18.40999984741211,18.420000076293945,24700
2017-06-28,18.43000030517578,18.43000030517578,18.34000015258789,18.420000076293945,50300
2017-06-29,18.540000915527344,18.610000610351562,18.469999313354492,18.520000457763672,77700
2017-06-30,18.760000228881836,19.15999984741211,18.610000610351562,19.049999237060547,201200
2017-07-03,19.360000610351562,19.68000030517578,19.15999984741211,19.329999923706055,265300
2017-07-05,19.34000015258789,19.610000610351562,19.25,19.59000015258789,205000
2017-07-06,19.280000686645508,19.56999969482422,19.219999313354492,19.530000686645508,184500
2017-07-07,19.600000381469727,19.770000457763672,19.530000686645508,19.559999465942383,143400
2017-07-10,19.850000381469727,20.020000457763672,19.850000381469727,19.989999771118164,196500
2017-07-11,19.8799991607666,20.049999237060547,19.780000686645508,19.989999771118164,121000
2017-07-12,19.81999969482422,19.81999969482422,19.260000228881836,19.329999923706055,240400
2017-07-13,19.030000686645508,19.049999237060547,18.6299991607666,18.739999771118164,399400
2017-07-14,18.899999618530273,19.09000015258789,18.850000381469727,18.969999313354492,115200
2017-07-17,18.90999984741211,19.079999923706055,18.860000610351562,18.989999771118164,114400
2017-07-18,19.450000762939453,19.479999542236328,18.989999771118164,19.059999465942383,259700
2017-07-19,19.270000457763672,19.559999465942383,19.149999618530273,19.299999237060547,213900
2017-07-20,19.459999084472656,19.719999313354492,19.440000534057617,19.6200008392334,131300
2017-07-21,19.399999618530273,19.40999984741211,19.15999984741211,19.200000762939453,174900
2017-07-24,18.8799991607666,19.09000015258789,18.81999969482422,19.040000915527344,167000
2017-07-25,18.90999984741211,18.950000762939453,18.68000030517578,18.719999313354492,263300
2017-07-26,18.65999984741211,18.899999618530273,18.600000381469727,18.860000610351562,120900
2017-07-27,18.979999542236328,19.079999923706055,18.899999618530273,18.899999618530273,60700
2017-07-28,18.940000534057617,19.079999923706055,18.899999618530273,19.020000457763672,92900
2017-07-31,18.770000457763672,18.90999984741211,18.709999084472656,18.8799991607666,182700
2017-08-01,18.760000228881836,18.760000228881836,18.450000762939453,18.5,218000
2017-08-02,18.690000534057617,18.690000534057617,18.549999237060547,18.59000015258789,53600
2017-08-03,18.450000762939453,18.649999618530273,18.40999984741211,18.59000015258789,115100
2017-08-04,18.670000076293945,18.719999313354492,18.59000015258789,18.709999084472656,88200
2017-08-07,18.799999237060547,18.920000076293945,18.780000686645508,18.889999389648438,192100
2017-08-08,18.959999084472656,18.959999084472656,18.760000228881836,18.790000915527344,168400
2017-08-09,18.760000228881836,18.889999389648438,18.760000228881836,18.84000015258789,44800
2017-08-10,18.8799991607666,19.0,18.200000762939453,18.31999969482422,327900
2017-08-11,18.299999237060547,18.440000534057617,18.260000228881836,18.420000076293945,88900
2017-08-14,18.25,18.479999542236328,18.200000762939453,18.459999084472656,68100
2017-08-15,18.290000915527344,18.299999237060547,18.09000015258789,18.15999984741211,113300
2017-08-16,18.149999618530273,18.149999618530273,17.899999618530273,18.059999465942383,288300
2017-08-17,18.030000686645508,18.059999465942383,17.90999984741211,17.920000076293945,114100
2017-08-18,17.920000076293945,18.030000686645508,17.920000076293945,17.989999771118164,58100
2017-08-21,17.899999618530273,17.950000762939453,17.829999923706055,17.8700008392334,106500
2017-08-22,17.8799991607666,17.889999389648438,17.780000686645508,17.780000686645508,64400
2017-08-23,17.899999618530273,17.899999618530273,17.59000015258789,17.600000381469727,86500
2017-08-24,17.6200008392334,17.639999389648438,17.540000915527344,17.6299991607666,43800
2017-08-25,17.600000381469727,17.600000381469727,17.469999313354492,17.479999542236328,70900
2017-08-28,17.520000457763672,17.520000457763672,17.3700008392334,17.40999984741211,35900
2017-08-29,17.299999237060547,17.350000381469727,17.239999771118164,17.309999465942383,72800
2017-08-30,17.280000686645508,17.280000686645508,17.1200008392334,17.1299991607666,85600
2017-08-31,17.139999389648438,17.700000762939453,17.110000610351562,17.690000534057617,108600
2017-09-01,17.809999465942383,17.809999465942383,17.5,17.559999465942383,61300
2017-09-05,17.719999313354492,17.809999465942383,17.68000030517578,17.709999084472656,78200
2017-09-06,17.700000762939453,17.8799991607666,17.68000030517578,17.84000015258789,56300
2017-09-07,17.760000228881836,17.790000915527344,17.559999465942383,17.600000381469727,87700
2017-09-08,17.6299991607666,17.719999313354492,17.6299991607666,17.65999984741211,39500
2017-09-11,17.600000381469727,17.739999771118164,17.559999465942383,17.670000076293945,29200
2017-09-12,17.579999923706055,17.600000381469727,17.139999389648438,17.399999618530273,331300
2017-09-13,17.489999771118164,17.6299991607666,17.420000076293945,17.43000030517578,52100
2017-09-14,17.469999313354492,17.600000381469727,17.469999313354492,17.540000915527344,36200
2017-09-15,17.510000228881836,17.59000015258789,17.469999313354492,17.56999969482422,33400
2017-09-18,17.520000457763672,17.520000457763672,17.3700008392334,17.40999984741211,53300
2017-09-19,17.450000762939453,17.469999313354492,17.18000030517578,17.280000686645508,67300
2017-09-20,17.350000381469727,17.399999618530273,17.31999969482422,17.3700008392334,41900
2017-09-21,17.299999237060547,17.399999618530273,17.299999237060547,17.3700008392334,21800
2017-09-22,17.420000076293945,17.6200008392334,17.399999618530273,17.479999542236328,39000
2017-09-25,17.40999984741211,17.549999237060547,17.40999984741211,17.520000457763672,42900
2017-09-26,17.479999542236328,17.59000015258789,17.450000762939453,17.469999313354492,102800
2017-09-27,17.3700008392334,17.56999969482422,17.31999969482422,17.559999465942383,46600
2017-09-28,17.5,17.5,17.43000030517578,17.479999542236328,41200
2017-09-29,17.540000915527344,17.719999313354492,17.399999618530273,17.639999389648438,100200
2017-10-02,17.559999465942383,17.579999923706055,17.420000076293945,17.469999313354492,30400
2017-10-03,17.3700008392334,17.420000076293945,17.34000015258789,17.360000610351562,66600
2017-10-04,17.350000381469727,17.350000381469727,17.219999313354492,17.299999237060547,55900
2017-10-05,17.350000381469727,17.440000534057617,17.290000915527344,17.3700008392334,29800
2017-10-06,17.3700008392334,17.440000534057617,17.3700008392334,17.40999984741211,24500
2017-10-09,17.420000076293945,17.420000076293945,17.309999465942383,17.389999389648438,25300
2017-10-10,17.440000534057617,17.450000762939453,17.31999969482422,17.34000015258789,17400
2017-10-11,17.329999923706055,17.329999923706055,17.200000762939453,17.200000762939453,41800
2017-10-12,17.200000762939453,17.56999969482422,17.079999923706055,17.360000610351562,199200
2017-10-13,17.389999389648438,17.549999237060547,17.350000381469727,17.510000228881836,52300
2017-10-16,17.510000228881836,17.510000228881836,17.399999618530273,17.440000534057617,23900
2017-10-17,17.350000381469727,17.450000762939453,17.329999923706055,17.399999618530273,33100
2017-10-18,17.350000381469727,17.360000610351562,17.290000915527344,17.329999923706055,55800
2017-10-19,17.350000381469727,17.440000534057617,17.34000015258789,17.34000015258789,113100
2017-10-20,17.389999389648438,17.389999389648438,17.18000030517578,17.190000534057617,78100
2017-10-23,17.200000762939453,17.469999313354492,17.1299991607666,17.469999313354492,84800
2017-10-24,17.450000762939453,17.540000915527344,17.43000030517578,17.520000457763672,25700
2017-10-25,17.579999923706055,17.639999389648438,17.440000534057617,17.459999084472656,52300
2017-10-26,17.43000030517578,17.469999313354492,17.389999389648438,17.40999984741211,42500
2017-10-27,17.350000381469727,17.389999389648438,17.299999237060547,17.34000015258789,60000
2017-10-30,17.299999237060547,17.360000610351562,17.280000686645508,17.350000381469727,31300
2017-10-31,17.34000015258789,17.34000015258789,17.190000534057617,17.209999084472656,47300
2017-11-01,17.25,17.329999923706055,17.25,17.290000915527344,36000
2017-11-02,17.329999923706055,17.43000030517578,17.329999923706055,17.399999618530273,47000
2017-11-03,17.3700008392334,17.399999618530273,17.270000457763672,17.31999969482422,34600
2017-11-06,17.360000610351562,17.360000610351562,17.270000457763672,17.270000457763672,57800
2017-11-07,17.260000228881836,17.290000915527344,17.209999084472656,17.270000457763672,33500
2017-11-08,17.209999084472656,17.309999465942383,17.18000030517578,17.229999542236328,35500
2017-11-09,17.31999969482422,17.31999969482422,16.950000762939453,17.0,179900
2017-11-10,17.0,17.059999465942383,16.950000762939453,17.040000915527344,56600
2017-11-13,16.950000762939453,17.0,16.950000762939453,16.959999084472656,50200
2017-11-14,16.950000762939453,16.950000762939453,16.75,16.780000686645508,112300
2017-11-15,16.780000686645508,16.81999969482422,16.760000228881836,16.809999465942383,40400
2017-11-16,16.799999237060547,16.799999237060547,16.68000030517578,16.690000534057617,72100
2017-11-17,16.719999313354492,17.0,16.719999313354492,16.969999313354492,109600
2017-11-20,16.90999984741211,17.040000915527344,16.889999389648438,17.010000228881836,57000
2017-11-21,16.940000534057617,17.030000686645508,16.93000030517578,16.979999542236328,71800
2017-11-22,16.950000762939453,17.100000381469727,16.950000762939453,17.030000686645508,41500
2017-11-24,17.010000228881836,17.06999969482422,16.8700008392334,16.93000030517578,36900
2017-11-27,16.93000030517578,16.959999084472656,16.81999969482422,16.829999923706055,34700
2017-11-28,16.829999923706055,16.829999923706055,16.719999313354492,16.719999313354492,36500
2017-11-29,16.739999771118164,16.920000076293945,16.739999771118164,16.920000076293945,44400
2017-11-30,16.8799991607666,17.040000915527344,16.860000610351562,16.989999771118164,99200
2017-12-01,17.0,17.1299991607666,17.0,17.079999923706055,57600
2017-12-04,17.149999618530273,17.149999618530273,16.84000015258789,16.8799991607666,47300
2017-12-05,16.899999618530273,17.040000915527344,16.860000610351562,16.90999984741211,31200
2017-12-06,16.979999542236328,16.979999542236328,16.790000915527344,16.829999923706055,41100
2017-12-07,16.790000915527344,16.829999923706055,16.770000457763672,16.809999465942383,31400
2017-12-08,16.8700008392334,16.889999389648438,16.81999969482422,16.84000015258789,22300
2017-12-11,16.780000686645508,16.780000686645508,16.65999984741211,16.700000762939453,46100
2017-12-12,16.670000076293945,16.850000381469727,16.6200008392334,16.649999618530273,68900
2017-12-13,16.6200008392334,16.729999542236328,16.6200008392334,16.68000030517578,321000
2017-12-14,16.670000076293945,16.729999542236328,16.639999389648438,16.670000076293945,44200
2017-12-15,16.649999618530273,16.729999542236328,16.56999969482422,16.56999969482422,102800
2017-12-18,16.59000015258789,16.6299991607666,16.56999969482422,16.579999923706055,58100
2017-12-19,16.59000015258789,16.649999618530273,16.579999923706055,16.6200008392334,26900
2017-12-20,16.610000610351562,16.729999542236328,16.600000381469727,16.670000076293945,26800
2017-12-21,16.700000762939453,16.799999237060547,16.68000030517578,16.760000228881836,86600
2017-12-22,16.729999542236328,16.809999465942383,16.729999542236328,16.809999465942383,37600
2017-12-26,16.760000228881836,16.84000015258789,16.75,16.799999237060547,39500
2017-12-27,16.790000915527344,16.899999618530273,16.790000915527344,16.860000610351562,38400
2017-12-28,16.829999923706055,16.84000015258789,16.719999313354492,16.770000457763672,30200
2017-12-29,16.75,16.770000457763672,16.729999542236328,16.770000457763672,49600
2018-01-02,16.75,16.889999389648438,16.75,16.850000381469727,65900
2018-01-03,16.899999618530273,16.899999618530273,16.809999465942383,16.84000015258789,166900
2018-01-04,16.860000610351562,16.860000610351562,16.739999771118164,16.780000686645508,25600
2018-01-05,16.729999542236328,16.780000686645508,16.729999542236328,16.760000228881836,27800
2018-01-08,16.729999542236328,16.729999542236328,16.56999969482422,16.579999923706055,95300
2018-01-09,16.6299991607666,16.690000534057617,16.6299991607666,16.670000076293945,33700
2018-01-10,16.670000076293945,16.709999084472656,16.639999389648438,16.690000534057617,63300
2018-01-11,16.6200008392334,16.739999771118164,16.6200008392334,16.700000762939453,107800
2018-01-12,16.68000030517578,16.729999542236328,16.530000686645508,16.610000610351562,88900
2018-01-16,16.579999923706055,16.670000076293945,16.540000915527344,16.670000076293945,62900
2018-01-17,16.690000534057617,16.850000381469727,16.65999984741211,16.81999969482422,62200
2018-01-18,16.809999465942383,16.84000015258789,16.75,16.780000686645508,32700
2018-01-19,16.829999923706055,16.8799991607666,16.780000686645508,16.809999465942383,26400
2018-01-22,16.899999618530273,16.920000076293945,16.780000686645508,16.790000915527344,50400
2018-01-23,16.760000228881836,16.799999237060547,16.700000762939453,16.799999237060547,23600
2018-01-24,16.899999618530273,17.0,16.860000610351562,16.959999084472656,66900
2018-01-25,17.0,17.049999237060547,16.920000076293945,16.959999084472656,60600
2018-01-26,16.959999084472656,17.010000228881836,16.90999984741211,16.979999542236328,31700
2018-01-29,17.06999969482422,17.100000381469727,17.010000228881836,17.059999465942383,112800
2018-01-30,17.079999923706055,17.190000534057617,17.079999923706055,17.1299991607666,78700
2018-01-31,17.149999618530273,17.18000030517578,17.09000015258789,17.149999618530273,47100
2018-02-01,17.139999389648438,17.18000030517578,17.030000686645508,17.139999389648438,32800
2018-02-02,17.1299991607666,17.18000030517578,17.079999923706055,17.110000610351562,40300
2018-02-05,17.049999237060547,17.100000381469727,16.940000534057617,16.979999542236328,112300
2018-02-06,16.989999771118164,17.229999542236328,16.989999771118164,17.190000534057617,110600
2018-02-07,17.25,17.299999237060547,17.149999618530273,17.25,82100
2018-02-08,17.25,17.3700008392334,17.229999542236328,17.229999542236328,71600
2018-02-09,17.209999084472656,17.299999237060547,17.1299991607666,17.149999618530273,152900
2018-02-12,17.280000686645508,17.360000610351562,17.270000457763672,17.360000610351562,79500
2018-02-13,17.3799991607666,17.40999984741211,17.309999465942383,17.309999465942383,83500
2018-02-14,17.290000915527344,17.399999618530273,17.260000228881836,17.31999969482422,54500
2018-02-15,17.350000381469727,17.40999984741211,17.290000915527344,17.40999984741211,123600
2018-02-16,17.399999618530273,17.399999618530273,17.34000015258789,17.350000381469727,65900
2018-02-20,17.40999984741211,17.479999542236328,17.280000686645508,17.290000915527344,75300
2018-02-21,17.350000381469727,17.389999389648438,17.280000686645508,17.31999969482422,19800
2018-02-22,17.299999237060547,17.3700008392334,17.260000228881836,17.350000381469727,27000
2018-02-23,17.399999618530273,17.399999618530273,17.309999465942383,17.350000381469727,55400
2018-02-26,17.450000762939453,17.510000228881836,17.40999984741211,17.459999084472656,66500
2018-02-27,17.489999771118164,17.540000915527344,17.479999542236328,17.520000457763672,65100
2018-02-28,17.559999465942383,17.729999542236328,17.559999465942383,17.610000610351562,154500
2018-03-01,17.610000610351562,17.84000015258789,17.610000610351562,17.84000015258789,195100
2018-03-02,17.809999465942383,17.84000015258789,17.690000534057617,17.760000228881836,108200
2018-03-05,17.81999969482422,17.8700008392334,17.729999542236328,17.860000610351562,83100
2018-03-06,17.809999465942383,17.889999389648438,17.790000915527344,17.8799991607666,48700
2018-03-07,17.84000015258789,17.90999984741211,17.84000015258789,17.850000381469727,51100
2018-03-08,17.860000610351562,18.110000610351562,17.860000610351562,18.100000381469727,276800
2018-03-09,18.0,18.049999237060547,17.940000534057617,17.969999313354492,62800
2018-03-12,17.860000610351562,17.989999771118164,17.860000610351562,17.989999771118164,117600
2018-03-13,18.049999237060547,18.170000076293945,18.040000915527344,18.049999237060547,60800
2018-03-14,18.079999923706055,18.1299991607666,17.93000030517578,17.959999084472656,43900
2018-03-15,17.979999542236328,17.979999542236328,17.799999237060547,17.860000610351562,40300
2018-03-16,17.809999465942383,17.809999465942383,17.690000534057617,17.690000534057617,85600
2018-03-19,17.559999465942383,17.559999465942383,17.3700008392334,17.40999984741211,116800
2018-03-20,17.3700008392334,17.43000030517578,17.299999237060547,17.360000610351562,65800
2018-03-21,17.399999618530273,17.399999618530273,17.309999465942383,17.34000015258789,49000
2018-03-22,17.399999618530273,17.43000030517578,17.34000015258789,17.420000076293945,25300
2018-03-23,17.299999237060547,17.479999542236328,17.1200008392334,17.440000534057617,80200
2018-03-26,17.510000228881836,17.549999237060547,17.34000015258789,17.3700008392334,47500
2018-03-27,17.440000534057617,17.440000534057617,17.290000915527344,17.34000015258789,29000
2018-03-28,17.329999923706055,17.350000381469727,17.260000228881836,17.31999969482422,29500
2018-03-29,17.43000030517578,18.0,17.31999969482422,17.959999084472656,280200
2018-04-02,18.049999237060547,18.15999984741211,17.959999084472656,17.959999084472656,122900
2018-04-03,18.040000915527344,18.149999618530273,17.959999084472656,18.0,91300
2018-04-04,17.610000610351562,17.8700008392334,17.5,17.65999984741211,76100
2018-04-05,17.809999465942383,18.100000381469727,17.809999465942383,18.079999923706055,172300
2018-04-06,17.959999084472656,18.079999923706055,17.93000030517578,18.030000686645508,64200
2018-04-09,18.09000015258789,18.209999084472656,18.049999237060547,18.139999389648438,171600
2018-04-10,18.110000610351562,18.18000030517578,18.020000457763672,18.100000381469727,91700
2018-04-11,18.09000015258789,18.09000015258789,17.93000030517578,17.969999313354492,82400
2018-04-12,17.899999618530273,18.06999969482422,17.899999618530273,18.059999465942383,57700
2018-04-13,18.020000457763672,18.020000457763672,17.8700008392334,17.8799991607666,84900
2018-04-16,17.889999389648438,17.940000534057617,17.739999771118164,17.760000228881836,83100
2018-04-17,17.770000457763672,17.799999237060547,17.65999984741211,17.700000762939453,97500
2018-04-18,17.780000686645508,17.829999923706055,17.729999542236328,17.780000686645508,38600
2018-04-19,17.829999923706055,17.829999923706055,17.729999542236328,17.780000686645508,50100
2018-04-20,17.670000076293945,17.700000762939453,17.540000915527344,17.559999465942383,89900
2018-04-23,17.549999237060547,17.649999618530273,17.540000915527344,17.6200008392334,66200
2018-04-24,17.579999923706055,17.75,17.549999237060547,17.739999771118164,55200
2018-04-25,17.809999465942383,17.989999771118164,17.809999465942383,17.950000762939453,131600
2018-04-26,17.969999313354492,17.979999542236328,17.8700008392334,17.959999084472656,38800
2018-04-27,18.0,18.1200008392334,17.959999084472656,18.1200008392334,80300
2018-04-30,18.209999084472656,18.299999237060547,18.110000610351562,18.190000534057617,108600
2018-05-01,18.25,18.389999389648438,18.25,18.3799991607666,88700
2018-05-02,18.399999618530273,18.399999618530273,18.31999969482422,18.3799991607666,36500
2018-05-03,18.3799991607666,18.5,18.34000015258789,18.479999542236328,118600
2018-05-04,18.440000534057617,18.479999542236328,18.3799991607666,18.420000076293945,64500
2018-05-07,18.290000915527344,18.299999237060547,18.149999618530273,18.149999618530273,84600
2018-05-08,18.239999771118164,18.31999969482422,18.200000762939453,18.31999969482422,79400
2018-05-09,18.290000915527344,18.350000381469727,18.25,18.280000686645508,37200
2018-05-10,18.280000686645508,18.420000076293945,18.15999984741211,18.18000030517578,160400
2018-05-11,18.1200008392334,18.149999618530273,18.030000686645508,18.059999465942383,90300
2018-05-14,18.040000915527344,18.110000610351562,17.969999313354492,18.06999969482422,52600
2018-05-15,18.139999389648438,18.239999771118164,18.049999237060547,18.229999542236328,52800
2018-05-16,18.239999771118164,18.299999237060547,18.100000381469727,18.110000610351562,90600
2018-05-17,18.229999542236328,18.229999542236328,17.959999084472656,17.989999771118164,73200
2018-05-18,18.1299991607666,18.270000457763672,18.079999923706055,18.209999084472656,113900
2018-05-21,18.350000381469727,18.350000381469727,18.219999313354492,18.280000686645508,133700
2018-05-22,18.360000610351562,18.420000076293945,18.329999923706055,18.360000610351562,82500
2018-05-23,18.329999923706055,18.5,18.329999923706055,18.469999313354492,90300
2018-05-24,18.540000915527344,18.600000381469727,18.309999465942383,18.34000015258789,164500
2018-05-25,18.40999984741211,18.489999771118164,18.34000015258789,18.450000762939453,44200
2018-05-29,18.40999984741211,18.420000076293945,18.100000381469727,18.200000762939453,68200
2018-05-30,18.09000015258789,18.09000015258789,17.8799991607666,17.979999542236328,261500
2018-05-31,18.1200008392334,18.190000534057617,18.0,18.030000686645508,74700
2018-06-01,18.110000610351562,18.1200008392334,17.920000076293945,17.940000534057617,91300
2018-06-04,17.81999969482422,17.81999969482422,17.549999237060547,17.549999237060547,288400
2018-06-05,17.649999618530273,17.700000762939453,17.579999923706055,17.670000076293945,138600
2018-06-06,17.729999542236328,17.75,17.510000228881836,17.530000686645508,74000
2018-06-07,17.639999389648438,17.639999389648438,17.3700008392334,17.479999542236328,96000
2018-06-08,17.420000076293945,17.530000686645508,17.389999389648438,17.489999771118164,78300
2018-06-11,17.40999984741211,17.440000534057617,17.059999465942383,17.06999969482422,206200
2018-06-12,17.18000030517578,17.549999237060547,17.170000076293945,17.459999084472656,316900
2018-06-13,17.389999389648438,17.5,17.309999465942383,17.399999618530273,319700
2018-06-14,17.209999084472656,17.229999542236328,16.920000076293945,16.950000762939453,203400
2018-06-15,16.75,17.110000610351562,16.690000534057617,16.8700008392334,155200
2018-06-18,16.770000457763672,16.790000915527344,16.6200008392334,16.649999618530273,103600
2018-06-19,16.389999389648438,16.729999542236328,16.010000228881836,16.600000381469727,399400
2018-06-20,16.65999984741211,16.729999542236328,16.3799991607666,16.6299991607666,101000
2018-06-21,16.65999984741211,16.809999465942383,16.6299991607666,16.75,80900
2018-06-22,16.719999313354492,16.799999237060547,16.6299991607666,16.709999084472656,33100
2018-06-25,16.579999923706055,16.68000030517578,16.399999618530273,16.40999984741211,101400
2018-06-26,16.56999969482422,16.610000610351562,16.350000381469727,16.520000457763672,61000
2018-06-27,16.59000015258789,16.700000762939453,16.469999313354492,16.5,80100
2018-06-28,16.479999542236328,16.479999542236328,16.200000762939453,16.209999084472656,42000
2018-06-29,16.299999237060547,16.6299991607666,16.299999237060547,16.440000534057617,86300
2018-07-02,16.3799991607666,16.3799991607666,15.960000038146973,16.010000228881836,122200
2018-07-03,16.139999389648438,16.270000457763672,16.1299991607666,16.190000534057617,26500
2018-07-05,16.209999084472656,16.3799991607666,16.139999389648438,16.139999389648438,44400
2018-07-06,16.190000534057617,16.549999237060547,16.190000534057617,16.510000228881836,82600
2018-07-09,16.3700008392334,16.3700008392334,16.139999389648438,16.290000915527344,59700
2018-07-10,16.200000762939453,16.200000762939453,15.880000114440918,16.040000915527344,214700
2018-07-11,15.920000076293945,15.970000267028809,15.729999542236328,15.760000228881836,117300
2018-07-12,15.800000190734863,16.1299991607666,15.65999984741211,15.9399995803833,124100
2018-07-13,15.850000381469727,15.890000343322754,15.699999809265137,15.770000457763672,56500
2018-07-16,15.779999732971191,15.960000038146973,15.779999732971191,15.850000381469727,23800
2018-07-17,15.989999771118164,16.100000381469727,15.9399995803833,16.040000915527344,97200
2018-07-18,16.1200008392334,16.1200008392334,15.989999771118164,16.049999237060547,41900
2018-07-19,16.06999969482422,16.219999313354492,16.020000457763672,16.200000762939453,82100
2018-07-20,16.239999771118164,16.329999923706055,16.1299991607666,16.31999969482422,81800
2018-07-23,16.389999389648438,16.469999313354492,16.329999923706055,16.40999984741211,41100
2018-07-24,16.260000228881836,16.3700008392334,16.200000762939453,16.239999771118164,49500
2018-07-25,16.329999923706055,16.530000686645508,16.329999923706055,16.530000686645508,86100
2018-07-26,16.68000030517578,16.729999542236328,16.510000228881836,16.530000686645508,183000
2018-07-27,16.520000457763672,16.639999389648438,16.520000457763672,16.56999969482422,34800
2018-07-30,16.719999313354492,16.889999389648438,16.719999313354492,16.799999237060547,57600
2018-07-31,16.90999984741211,17.06999969482422,16.809999465942383,16.959999084472656,79000
2018-08-01,16.959999084472656,17.010000228881836,16.670000076293945,16.739999771118164,50500
2018-08-02,16.829999923706055,17.0,16.770000457763672,16.81999969482422,43200
2018-08-03,16.81999969482422,17.0,16.790000915527344,16.950000762939453,70600
2018-08-06,16.979999542236328,17.030000686645508,16.950000762939453,16.979999542236328,33600
2018-08-07,17.030000686645508,17.040000915527344,16.90999984741211,16.969999313354492,50000
2018-08-08,17.0,17.09000015258789,16.950000762939453,16.979999542236328,64600
2018-08-09,16.959999084472656,16.989999771118164,16.780000686645508,16.850000381469727,53800
2018-08-10,16.850000381469727,16.90999984741211,16.40999984741211,16.420000076293945,338500
2018-08-13,16.280000686645508,16.40999984741211,16.239999771118164,16.399999618530273,32900
2018-08-14,16.440000534057617,16.65999984741211,16.40999984741211,16.65999984741211,37500
2018-08-15,16.520000457763672,16.690000534057617,16.520000457763672,16.610000610351562,36400
2018-08-16,16.719999313354492,16.829999923706055,16.719999313354492,16.780000686645508,38400
2018-08-17,16.739999771118164,16.799999237060547,16.6299991607666,16.700000762939453,48300
2018-08-20,16.700000762939453,16.700000762939453,16.549999237060547,16.670000076293945,30300
2018-08-21,16.520000457763672,16.670000076293945,16.479999542236328,16.540000915527344,29800
2018-08-22,16.469999313354492,16.469999313354492,16.229999542236328,16.260000228881836,64200
2018-08-23,16.200000762939453,16.229999542236328,16.030000686645508,16.040000915527344,85700
2018-08-24,16.059999465942383,16.149999618530273,16.030000686645508,16.09000015258789,50400
2018-08-27,16.0,16.1299991607666,15.899999618530273,16.020000457763672,320300
2018-08-28,16.06999969482422,16.09000015258789,15.850000381469727,15.859999656677246,55500
2018-08-29,15.930000305175781,15.930000305175781,15.829999923706055,15.869999885559082,36100
2018-08-30,15.949999809265137,15.949999809265137,15.819999694824219,15.850000381469727,49200
2018-08-31,15.899999618530273,16.219999313354492,15.869999885559082,16.200000762939453,52300
2018-09-04,16.1299991607666,16.299999237060547,16.06999969482422,16.290000915527344,68300
2018-09-05,16.209999084472656,16.299999237060547,16.139999389648438,16.200000762939453,18300
2018-09-06,16.110000610351562,16.270000457763672,16.110000610351562,16.219999313354492,40500
2018-09-07,16.149999618530273,16.31999969482422,16.149999618530273,16.25,59400
2018-09-10,16.239999771118164,16.290000915527344,16.18000030517578,16.280000686645508,42600
2018-09-11,16.239999771118164,16.309999465942383,16.219999313354492,16.239999771118164,35900
2018-09-12,16.190000534057617,16.200000762939453,15.680000305175781,15.779999732971191,325800
2018-09-13,15.760000228881836,15.800000190734863,15.630000114440918,15.699999809265137,55800
2018-09-14,15.649999618530273,15.729999542236328,15.649999618530273,15.710000038146973,31600
2018-09-17,15.680000305175781,15.680000305175781,15.579999923706055,15.59000015258789,55600
2018-09-18,15.5600004196167,15.5600004196167,15.390000343322754,15.399999618530273,98700
2018-09-19,15.40999984741211,15.539999961853027,15.40999984741211,15.5,49900
2018-09-20,15.569999694824219,15.859999656677246,15.5,15.75,91900
2018-09-21,15.789999961853027,15.9399995803833,15.770000457763672,15.930000305175781,69300
2018-09-24,15.90999984741211,16.079999923706055,15.899999618530273,16.030000686645508,189400
2018-09-25,15.970000267028809,16.149999618530273,15.949999809265137,16.139999389648438,86100
2018-09-26,16.110000610351562,16.149999618530273,16.049999237060547,16.059999465942383,39200
2018-09-27,16.149999618530273,16.200000762939453,16.100000381469727,16.18000030517578,26700
2018-09-28,16.190000534057617,16.219999313354492,15.800000190734863,15.869999885559082,126600
2018-10-01,15.9399995803833,16.229999542236328,15.9399995803833,16.229999542236328,53500
2018-10-02,16.190000534057617,16.31999969482422,16.149999618530273,16.290000915527344,56700
2018-10-03,16.219999313354492,16.290000915527344,16.149999618530273,16.149999618530273,23900
2018-10-04,16.25,16.309999465942383,16.219999313354492,16.280000686645508,27400
2018-10-05,16.25,16.309999465942383,16.1299991607666,16.25,86600
2018-10-08,16.209999084472656,16.25,16.15999984741211,16.209999084472656,38000
2018-10-09,16.18000030517578,16.25,16.1299991607666,16.15999984741211,36700
2018-10-10,16.15999984741211,16.15999984741211,16.049999237060547,16.049999237060547,33100
2018-10-11,16.0,16.440000534057617,15.989999771118164,16.329999923706055,136400
2018-10-12,16.329999923706055,16.5,16.31999969482422,16.5,144800
2018-10-15,16.479999542236328,16.670000076293945,16.479999542236328,16.6200008392334,76700
2018-10-16,16.559999465942383,16.579999923706055,16.489999771118164,16.549999237060547,68600
2018-10-17,16.5,16.559999465942383,16.479999542236328,16.479999542236328,27500
2018-10-18,16.389999389648438,16.420000076293945,16.329999923706055,16.3799991607666,77700
2018-10-19,16.34000015258789,16.34000015258789,16.209999084472656,16.219999313354492,44300
2018-10-22,16.260000228881836,16.3799991607666,16.260000228881836,16.350000381469727,46500
2018-10-23,16.360000610351562,16.450000762939453,16.280000686645508,16.3799991607666,46700
2018-10-24,16.34000015258789,16.34000015258789,16.280000686645508,16.290000915527344,16000
2018-10-25,16.18000030517578,16.190000534057617,16.020000457763672,16.049999237060547,46300
2018-10-26,16.06999969482422,16.360000610351562,16.06999969482422,16.329999923706055,227300
2018-10-29,16.360000610351562,16.3700008392334,16.229999542236328,16.280000686645508,46500
2018-10-30,16.290000915527344,16.290000915527344,16.170000076293945,16.190000534057617,30900
2018-10-31,16.149999618530273,16.18000030517578,16.100000381469727,16.1200008392334,12600
2018-11-01,16.15999984741211,16.399999618530273,16.09000015258789,16.209999084472656,39600
2018-11-02,16.229999542236328,16.469999313354492,16.200000762939453,16.389999389648438,42500
2018-11-05,16.459999084472656,16.5,16.420000076293945,16.469999313354492,19700
2018-11-06,16.469999313354492,16.510000228881836,16.43000030517578,16.440000534057617,27300
2018-11-07,16.399999618530273,16.450000762939453,16.399999618530273,16.399999618530273,23100
2018-11-08,16.450000762939453,16.600000381469727,16.18000030517578,16.459999084472656,155500
2018-11-09,16.350000381469727,16.40999984741211,16.260000228881836,16.299999237060547,20800
2018-11-12,16.31999969482422,16.420000076293945,16.299999237060547,16.31999969482422,15800
2018-11-13,16.270000457763672,16.270000457763672,16.15999984741211,16.170000076293945,27900
2018-11-14,16.25,16.260000228881836,16.149999618530273,16.18000030517578,30900
2018-11-15,16.290000915527344,16.350000381469727,16.170000076293945,16.170000076293945,21500
2018-11-16,16.170000076293945,16.170000076293945,16.079999923706055,16.1200008392334,42400
2018-11-19,16.100000381469727,16.149999618530273,15.979999542236328,16.020000457763672,69100
2018-11-20,16.040000915527344,16.040000915527344,15.979999542236328,15.979999542236328,21800
2018-11-21,15.989999771118164,16.010000228881836,15.949999809265137,16.010000228881836,12700
2018-11-23,16.010000228881836,16.010000228881836,15.90999984741211,15.9399995803833,8300
2018-11-26,15.869999885559082,15.9399995803833,15.800000190734863,15.8100004196167,66600
2018-11-27,15.800000190734863,15.880000114440918,15.789999961853027,15.829999923706055,26300
2018-11-28,15.880000114440918,16.040000915527344,15.880000114440918,16.040000915527344,42700
2018-11-29,16.0,16.059999465942383,15.979999542236328,16.0,9600
2018-11-30,16.049999237060547,16.18000030517578,16.049999237060547,16.170000076293945,140500
2018-12-03,16.309999465942383,16.3799991607666,16.290000915527344,16.329999923706055,46500
2018-12-04,16.329999923706055,16.40999984741211,16.309999465942383,16.40999984741211,38700
2018-12-06,16.350000381469727,16.399999618530273,16.219999313354492,16.360000610351562,35800
2018-12-07,16.399999618530273,16.469999313354492,16.3799991607666,16.450000762939453,124200
2018-12-10,16.3700008392334,16.469999313354492,16.360000610351562,16.3799991607666,25800
2018-12-11,16.40999984741211,16.459999084472656,16.309999465942383,16.43000030517578,34800
2018-12-12,16.469999313354492,16.530000686645508,16.399999618530273,16.420000076293945,42500
2018-12-13,16.440000534057617,16.479999542236328,16.389999389648438,16.40999984741211,12400
2018-12-14,16.450000762939453,16.530000686645508,16.40999984741211,16.40999984741211,19800
2018-12-17,16.420000076293945,16.469999313354492,16.3700008392334,16.3799991607666,22600
2018-12-18,16.389999389648438,16.479999542236328,16.389999389648438,16.469999313354492,14900
2018-12-19,16.420000076293945,16.450000762939453,16.31999969482422,16.31999969482422,50500
2018-12-20,16.329999923706055,16.3799991607666,16.100000381469727,16.100000381469727,23000
2018-12-21,16.110000610351562,16.239999771118164,16.09000015258789,16.18000030517578,128300
2018-12-24,15.989999771118164,16.190000534057617,15.989999771118164,16.15999984741211,38900
2018-12-26,16.149999618530273,16.200000762939453,15.979999542236328,15.979999542236328,38900
2018-12-27,15.899999618530273,16.1200008392334,15.899999618530273,16.06999969482422,61400
2018-12-28,16.100000381469727,16.170000076293945,16.09000015258789,16.100000381469727,15500
2018-12-31,16.09000015258789,16.149999618530273,16.010000228881836,16.049999237060547,49000
2019-01-02,16.100000381469727,16.170000076293945,16.030000686645508,16.1200008392334,9700
2019-01-03,16.139999389648438,16.280000686645508,16.139999389648438,16.25,135500
2019-01-04,16.280000686645508,16.399999618530273,16.280000686645508,16.399999618530273,90600
2019-01-07,16.420000076293945,16.420000076293945,16.350000381469727,16.399999618530273,41100
2019-01-08,16.43000030517578,16.440000534057617,16.280000686645508,16.329999923706055,147100
2019-01-09,16.350000381469727,16.440000534057617,16.350000381469727,16.399999618530273,29700
2019-01-10,16.3799991607666,16.3799991607666,16.170000076293945,16.200000762939453,36600
2019-01-11,16.25,16.290000915527344,16.219999313354492,16.270000457763672,9200
2019-01-14,16.260000228881836,16.350000381469727,16.209999084472656,16.31999969482422,23100
2019-01-15,16.299999237060547,16.299999237060547,16.010000228881836,16.049999237060547,35800
2019-01-16,16.079999923706055,16.1299991607666,16.079999923706055,16.1299991607666,10500
2019-01-17,16.149999618530273,16.360000610351562,16.110000610351562,16.290000915527344,28800
2019-01-18,16.34000015258789,16.3799991607666,16.280000686645508,16.350000381469727,18900
2019-01-22,16.360000610351562,16.360000610351562,16.209999084472656,16.25,40900
2019-01-23,16.31999969482422,16.350000381469727,16.25,16.280000686645508,7400
2019-01-24,16.270000457763672,16.280000686645508,16.190000534057617,16.239999771118164,9500
2019-01-25,16.25,16.329999923706055,16.18000030517578,16.309999465942383,14000
2019-01-28,16.309999465942383,16.329999923706055,16.25,16.299999237060547,71000
2019-01-29,16.260000228881836,16.270000457763672,16.190000534057617,16.260000228881836,9300
2019-01-30,16.299999237060547,16.3799991607666,16.299999237060547,16.350000381469727,21900
2019-01-31,16.309999465942383,16.329999923706055,16.149999618530273,16.190000534057617,80800
2019-02-01,16.309999465942383,16.360000610351562,16.239999771118164,16.239999771118164,48800
2019-02-04,16.25,16.329999923706055,16.219999313354492,16.280000686645508,22900
2019-02-05,16.270000457763672,16.350000381469727,16.209999084472656,16.329999923706055,33400
2019-02-06,16.309999465942383,16.329999923706055,16.280000686645508,16.309999465942383,17600
2019-02-07,16.290000915527344,16.290000915527344,16.149999618530273,16.170000076293945,37800
2019-02-08,16.190000534057617,16.360000610351562,16.06999969482422,16.06999969482422,60900
2019-02-11,16.059999465942383,16.06999969482422,15.989999771118164,16.06999969482422,35400
2019-02-12,16.100000381469727,16.239999771118164,16.06999969482422,16.219999313354492,42500
2019-02-13,16.239999771118164,16.280000686645508,16.170000076293945,16.280000686645508,44100
2019-02-14,16.229999542236328,16.229999542236328,16.100000381469727,16.139999389648438,47000
2019-02-15,16.139999389648438,16.18000030517578,16.059999465942383,16.110000610351562,96800
2019-02-19,16.100000381469727,16.1299991607666,15.90999984741211,15.9399995803833,99100
2019-02-20,15.960000038146973,16.040000915527344,15.90999984741211,16.010000228881836,23000
2019-02-21,16.200000762939453,16.290000915527344,16.149999618530273,16.15999984741211,55400
2019-02-22,16.219999313354492,16.239999771118164,16.170000076293945,16.200000762939453,35500
2019-02-25,16.219999313354492,16.219999313354492,16.020000457763672,16.030000686645508,24300
2019-02-26,15.989999771118164,15.989999771118164,15.850000381469727,15.850000381469727,81500
2019-02-27,15.930000305175781,15.930000305175781,15.75,15.760000228881836,35300
2019-02-28,15.739999771118164,15.770000457763672,15.649999618530273,15.649999618530273,35200
2019-03-01,15.680000305175781,15.779999732971191,15.5,15.760000228881836,47200
2019-03-04,15.90999984741211,15.949999809265137,15.829999923706055,15.869999885559082,39800
2019-03-05,15.850000381469727,15.9399995803833,15.850000381469727,15.890000343322754,13800
2019-03-06,15.890000343322754,15.890000343322754,15.710000038146973,15.760000228881836,10300
2019-03-07,15.720000267028809,15.720000267028809,15.449999809265137,15.489999771118164,35100
2019-03-08,15.550000190734863,15.550000190734863,15.350000381469727,15.470000267028809,53800
2019-03-11,15.510000228881836,15.510000228881836,15.380000114440918,15.399999618530273,31900
2019-03-12,15.399999618530273,15.59000015258789,15.399999618530273,15.5600004196167,28400
2019-03-13,15.520000457763672,15.670000076293945,15.489999771118164,15.579999923706055,45200
2019-03-14,15.630000114440918,15.75,15.600000381469727,15.670000076293945,23100
2019-03-15,15.6899995803833,15.779999732971191,15.6899995803833,15.75,17600
2019-03-18,15.770000457763672,15.829999923706055,15.680000305175781,15.75,24500
2019-03-19,15.729999542236328,15.800000190734863,15.609999656677246,15.720000267028809,27400
2019-03-20,15.75,15.75,15.649999618530273,15.739999771118164,17200
2019-03-21,15.800000190734863,15.9399995803833,15.760000228881836,15.899999618530273,58100
2019-03-22,16.020000457763672,16.049999237060547,15.899999618530273,15.989999771118164,98200
2019-03-25,16.0,16.06999969482422,15.9399995803833,16.030000686645508,114200
2019-03-26,16.030000686645508,16.049999237060547,15.899999618530273,15.960000038146973,45600
2019-03-27,15.949999809265137,15.949999809265137,15.789999961853027,15.850000381469727,27400
2019-03-28,15.859999656677246,15.890000343322754,15.8100004196167,15.84000015258789,80400
2019-03-29,15.850000381469727,15.850000381469727,15.220000267028809,15.229999542236328,387400
2019-04-01,15.329999923706055,15.449999809265137,15.329999923706055,15.430000305175781,216500
2019-04-02,15.420000076293945,15.4399995803833,15.3100004196167,15.430000305175781,49600
2019-04-03,15.510000228881836,15.539999961853027,15.399999618530273,15.489999771118164,55700
2019-04-04,15.5,15.609999656677246,15.5,15.5600004196167,60600
2019-04-05,15.489999771118164,15.489999771118164,15.380000114440918,15.399999618530273,42100
2019-04-08,15.460000038146973,15.460000038146973,15.319999694824219,15.359999656677246,45500
2019-04-09,15.300000190734863,15.40999984741211,15.149999618530273,15.369999885559082,108600
2019-04-10,15.380000114440918,15.449999809265137,15.380000114440918,15.399999618530273,35900
2019-04-11,15.399999618530273,15.420000076293945,15.279999732971191,15.350000381469727,25800
2019-04-12,15.34000015258789,15.369999885559082,15.270000457763672,15.350000381469727,97300
2019-04-15,15.4399995803833,15.479999542236328,15.390000343322754,15.4399995803833,40100
2019-04-16,15.350000381469727,15.350000381469727,15.239999771118164,15.260000228881836,57700
2019-04-17,15.260000228881836,15.319999694824219,15.210000038146973,15.270000457763672,31700
2019-04-18,15.279999732971191,15.279999732971191,15.220000267028809,15.239999771118164,32000
2019-04-22,15.1899995803833,15.210000038146973,15.069999694824219,15.069999694824219,56200
2019-04-23,15.119999885559082,15.119999885559082,14.949999809265137,14.979999542236328,84200
2019-04-24,14.970000267028809,14.970000267028809,14.770000457763672,14.770000457763672,54800
2019-04-25,14.729999542236328,14.979999542236328,14.640000343322754,14.850000381469727,78600
2019-04-26,14.970000267028809,15.079999923706055,14.970000267028809,15.039999961853027,32100
2019-04-29,15.1899995803833,15.1899995803833,15.010000228881836,15.010000228881836,45600
2019-04-30,15.039999961853027,15.100000381469727,14.930000305175781,15.069999694824219,37000
2019-05-01,15.130000114440918,15.300000190734863,15.09000015258789,15.300000190734863,51100
2019-05-02,15.289999961853027,15.369999885559082,15.220000267028809,15.329999923706055,68800
2019-05-03,15.279999732971191,15.350000381469727,15.220000267028809,15.350000381469727,75400
2019-05-06,14.880000114440918,15.140000343322754,14.869999885559082,15.100000381469727,82900
2019-05-07,15.109999656677246,15.239999771118164,15.09000015258789,15.229999542236328,41800
2019-05-08,15.270000457763672,15.270000457763672,15.029999732971191,15.0600004196167,22500
2019-05-09,14.90999984741211,14.90999984741211,14.680000305175781,14.699999809265137,83300
2019-05-10,14.65999984741211,14.779999732971191,14.449999809265137,14.670000076293945,121600
2019-05-13,14.4399995803833,14.880000114440918,14.380000114440918,14.869999885559082,147800
2019-05-14,15.09000015258789,15.239999771118164,15.09000015258789,15.1899995803833,82900
2019-05-15,15.359999656677246,15.5,15.149999618530273,15.149999618530273,125800
2019-05-16,15.34000015258789,15.449999809265137,15.3100004196167,15.4399995803833,95300
2019-05-17,15.489999771118164,15.510000228881836,15.430000305175781,15.460000038146973,182900
2019-05-20,15.649999618530273,15.699999809265137,15.59000015258789,15.630000114440918,139100
2019-05-21,15.850000381469727,15.930000305175781,15.760000228881836,15.850000381469727,200400
2019-05-22,15.789999961853027,15.9399995803833,15.789999961853027,15.90999984741211,124800
2019-05-23,15.90999984741211,16.040000915527344,15.699999809265137,15.779999732971191,153800
2019-05-24,15.949999809265137,16.1299991607666,15.9399995803833,16.1299991607666,189300
2019-05-28,16.329999923706055,16.639999389648438,16.290000915527344,16.639999389648438,493100
2019-05-29,16.989999771118164,17.0,16.420000076293945,16.579999923706055,743000
2019-05-30,16.700000762939453,17.25,16.700000762939453,17.020000457763672,564500
2019-05-31,16.709999084472656,16.920000076293945,16.690000534057617,16.709999084472656,310500
2019-06-03,16.75,16.84000015258789,16.5,16.639999389648438,319500
2019-06-04,16.799999237060547,16.920000076293945,16.610000610351562,16.75,280000
2019-06-05,16.559999465942383,16.65999984741211,16.31999969482422,16.350000381469727,275400
2019-06-06,16.200000762939453,16.610000610351562,16.1299991607666,16.559999465942383,122600
2019-06-07,16.469999313354492,16.510000228881836,16.389999389648438,16.389999389648438,81500
2019-06-10,16.280000686645508,16.489999771118164,16.209999084472656,16.469999313354492,193200
2019-06-11,16.360000610351562,16.8700008392334,16.200000762939453,16.75,257300
2019-06-12,16.850000381469727,16.959999084472656,16.770000457763672,16.799999237060547,241900
2019-06-13,17.030000686645508,17.06999969482422,16.920000076293945,17.059999465942383,255700
2019-06-14,17.1200008392334,17.31999969482422,17.110000610351562,17.25,323400
2019-06-17,17.549999237060547,17.549999237060547,17.270000457763672,17.40999984741211,436300
2019-06-18,17.239999771118164,17.399999618530273,17.149999618530273,17.209999084472656,249600
2019-06-19,17.149999618530273,17.18000030517578,16.860000610351562,16.940000534057617,214300
2019-06-20,16.979999542236328,17.18000030517578,16.93000030517578,17.170000076293945,143300
2019-06-21,17.100000381469727,17.149999618530273,16.979999542236328,17.020000457763672,182200
2019-06-24,17.079999923706055,17.139999389648438,17.030000686645508,17.1200008392334,204900
2019-06-25,17.190000534057617,17.290000915527344,17.06999969482422,17.100000381469727,193400
2019-06-26,17.059999465942383,17.110000610351562,16.969999313354492,17.0,140800
2019-06-27,17.079999923706055,17.079999923706055,16.899999618530273,16.899999618530273,103000
2019-06-28,16.950000762939453,17.399999618530273,16.149999618530273,16.440000534057617,493000
2019-07-01,16.3700008392334,16.3700008392334,16.09000015258789,16.100000381469727,229400
2019-07-02,16.110000610351562,16.31999969482422,16.110000610351562,16.31999969482422,122400
2019-07-03,16.420000076293945,16.780000686645508,16.420000076293945,16.760000228881836,114800
2019-07-05,16.760000228881836,16.829999923706055,16.579999923706055,16.770000457763672,138100
2019-07-08,16.8700008392334,16.8799991607666,16.6299991607666,16.75,76200
2019-07-09,16.56999969482422,16.600000381469727,16.469999313354492,16.549999237060547,56100
2019-07-10,16.520000457763672,16.709999084472656,16.459999084472656,16.639999389648438,91100
2019-07-11,16.600000381469727,16.93000030517578,16.399999618530273,16.899999618530273,126600
2019-07-12,16.989999771118164,17.25,16.989999771118164,17.25,178100
2019-07-15,17.200000762939453,17.200000762939453,16.8700008392334,16.8700008392334,142100
2019-07-16,16.690000534057617,16.760000228881836,16.559999465942383,16.709999084472656,111500
2019-07-17,16.829999923706055,16.899999618530273,16.700000762939453,16.719999313354492,83700
2019-07-18,16.540000915527344,16.59000015258789,16.3799991607666,16.450000762939453,185100
2019-07-19,16.459999084472656,16.65999984741211,16.459999084472656,16.639999389648438,105900
2019-07-22,16.399999618530273,16.510000228881836,16.329999923706055,16.350000381469727,110900
2019-07-23,16.3799991607666,16.520000457763672,16.280000686645508,16.479999542236328,146400
2019-07-24,16.56999969482422,16.59000015258789,16.40999984741211,16.440000534057617,38200
2019-07-25,16.520000457763672,16.520000457763672,16.3799991607666,16.399999618530273,29300
2019-07-26,16.360000610351562,16.389999389648438,16.280000686645508,16.299999237060547,67600
2019-07-29,16.399999618530273,16.43000030517578,16.350000381469727,16.3799991607666,63800
2019-07-30,16.270000457763672,16.299999237060547,16.170000076293945,16.170000076293945,97000
2019-07-31,16.1299991607666,16.1299991607666,15.850000381469727,15.859999656677246,216800
2019-08-01,15.890000343322754,15.90999984741211,15.539999961853027,15.670000076293945,156500
2019-08-02,15.739999771118164,15.899999618530273,15.739999771118164,15.880000114440918,70700
2019-08-05,15.65999984741211,16.079999923706055,15.619999885559082,16.059999465942383,158100
2019-08-06,16.010000228881836,16.010000228881836,15.880000114440918,15.90999984741211,40100
2019-08-07,15.90999984741211,16.040000915527344,15.819999694824219,16.040000915527344,55800
2019-08-08,16.049999237060547,16.15999984741211,16.040000915527344,16.139999389648438,151300
2019-08-09,16.219999313354492,16.299999237060547,16.059999465942383,16.139999389648438,113100
2019-08-12,16.010000228881836,16.010000228881836,15.140000343322754,15.25,463300
2019-08-13,15.0600004196167,15.319999694824219,15.0,15.020000457763672,306300
2019-08-14,15.100000381469727,15.130000114440918,14.800000190734863,14.819999694824219,198700
2019-08-15,14.850000381469727,14.930000305175781,14.779999732971191,14.819999694824219,125900
2019-08-16,14.8100004196167,15.109999656677246,14.8100004196167,15.100000381469727,115300
2019-08-19,14.949999809265137,15.010000228881836,14.880000114440918,14.920000076293945,94100
2019-08-20,15.100000381469727,15.100000381469727,14.760000228881836,14.800000190734863,105500
2019-08-21,14.789999961853027,14.869999885559082,14.710000038146973,14.829999923706055,80600
2019-08-22,14.890000343322754,14.9399995803833,14.770000457763672,14.8100004196167,60000
2019-08-23,14.720000267028809,14.770000457763672,14.65999984741211,14.699999809265137,91700
2019-08-26,14.90999984741211,14.90999984741211,14.699999809265137,14.75,49400
2019-08-27,14.770000457763672,14.779999732971191,14.640000343322754,14.640000343322754,46600
2019-08-28,14.649999618530273,14.84000015258789,14.600000381469727,14.800000190734863,66600
2019-08-29,14.829999923706055,14.960000038146973,14.779999732971191,14.800000190734863,66400
2019-08-30,14.899999618530273,14.920000076293945,14.75,14.75,60000
2019-09-03,14.850000381469727,14.850000381469727,14.5,14.510000228881836,99100
2019-09-04,14.510000228881836,14.529999732971191,14.380000114440918,14.430000305175781,136500
2019-09-05,14.5600004196167,14.579999923706055,14.470000267028809,14.470000267028809,44600
2019-09-06,14.460000038146973,14.460000038146973,14.279999732971191,14.319999694824219,94400
2019-09-09,14.329999923706055,14.390000343322754,14.25,14.300000190734863,76100
2019-09-10,14.399999618530273,14.609999656677246,14.399999618530273,14.609999656677246,75600
2019-09-11,14.609999656677246,14.609999656677246,14.40999984741211,14.510000228881836,126000
2019-09-12,14.550000190734863,14.779999732971191,14.300000190734863,14.770000457763672,306600
2019-09-13,14.8100004196167,14.890000343322754,14.720000267028809,14.789999961853027,132500
2019-09-16,14.859999656677246,15.0,14.819999694824219,14.989999771118164,106600
2019-09-17,14.850000381469727,14.859999656677246,14.680000305175781,14.710000038146973,97200
2019-09-18,14.670000076293945,14.829999923706055,14.670000076293945,14.789999961853027,30400
2019-09-19,14.789999961853027,14.859999656677246,14.760000228881836,14.8100004196167,55300
2019-09-20,14.789999961853027,14.869999885559082,14.720000267028809,14.729999542236328,40500
2019-09-23,14.789999961853027,14.850000381469727,14.760000228881836,14.760000228881836,44600
2019-09-24,14.720000267028809,14.899999618530273,14.720000267028809,14.859999656677246,67900
2019-09-25,14.890000343322754,14.890000343322754,14.770000457763672,14.829999923706055,23300
2019-09-26,14.829999923706055,14.829999923706055,14.710000038146973,14.789999961853027,42700
2019-09-27,14.779999732971191,14.819999694824219,14.75,14.789999961853027,52300
2019-09-30,14.760000228881836,15.210000038146973,14.760000228881836,15.180000305175781,152700
2019-10-01,15.180000305175781,15.34000015258789,15.149999618530273,15.300000190734863,129300
2019-10-02,15.270000457763672,15.289999961853027,15.109999656677246,15.140000343322754,56400
2019-10-03,15.100000381469727,15.210000038146973,15.100000381469727,15.170000076293945,51400
2019-10-04,15.210000038146973,15.210000038146973,15.069999694824219,15.100000381469727,31000
2019-10-07,15.300000190734863,15.300000190734863,15.100000381469727,15.149999618530273,34500
2019-10-08,15.130000114440918,15.40999984741211,15.119999885559082,15.380000114440918,101500
2019-10-09,15.449999809265137,15.449999809265137,15.319999694824219,15.350000381469727,206800
2019-10-10,15.369999885559082,15.369999885559082,14.9399995803833,14.960000038146973,212400
2019-10-11,15.109999656677246,15.449999809265137,15.109999656677246,15.430000305175781,121900
2019-10-14,15.399999618530273,15.449999809265137,15.350000381469727,15.380000114440918,51200
2019-10-15,15.350000381469727,15.390000343322754,15.300000190734863,15.3100004196167,32100
2019-10-16,15.319999694824219,15.329999923706055,15.210000038146973,15.300000190734863,31800
2019-10-17,15.350000381469727,15.449999809265137,15.350000381469727,15.390000343322754,36300
2019-10-18,15.319999694824219,15.369999885559082,15.289999961853027,15.300000190734863,35400
2019-10-21,15.3100004196167,15.350000381469727,15.210000038146973,15.210000038146973,26500
2019-10-22,15.350000381469727,15.350000381469727,15.180000305175781,15.239999771118164,33600
2019-10-23,15.220000267028809,15.25,15.149999618530273,15.25,42800
2019-10-24,15.119999885559082,15.270000457763672,15.119999885559082,15.170000076293945,39400
2019-10-25,15.170000076293945,15.25,15.119999885559082,15.180000305175781,26100
2019-10-28,15.109999656677246,15.140000343322754,15.029999732971191,15.029999732971191,119300
2019-10-29,15.029999732971191,15.140000343322754,14.979999542236328,15.069999694824219,31200
2019-10-30,15.079999923706055,15.1899995803833,15.079999923706055,15.15999984741211,52800
2019-10-31,15.100000381469727,15.15999984741211,15.029999732971191,15.149999618530273,80000
2019-11-01,15.09000015258789,15.210000038146973,15.039999961853027,15.100000381469727,42800
2019-11-04,15.050000190734863,15.079999923706055,14.989999771118164,14.989999771118164,68100
2019-11-05,14.970000267028809,15.0,14.920000076293945,14.949999809265137,66300
2019-11-06,14.979999542236328,14.979999542236328,14.800000190734863,14.84000015258789,48000
2019-11-07,14.84000015258789,14.84000015258789,14.65999984741211,14.680000305175781,65700
2019-11-08,14.670000076293945,14.920000076293945,14.619999885559082,14.75,59800
2019-11-11,14.75,14.760000228881836,14.609999656677246,14.65999984741211,34200
2019-11-12,14.649999618530273,14.779999732971191,14.649999618530273,14.770000457763672,26700
2019-11-13,14.729999542236328,14.75,14.65999984741211,14.65999984741211,54100
2019-11-14,14.699999809265137,14.75,14.6899995803833,14.710000038146973,36600
2019-11-15,14.710000038146973,14.710000038146973,14.539999961853027,14.569999694824219,110700
2019-11-18,14.550000190734863,14.550000190734863,14.4399995803833,14.4399995803833,52300
2019-11-19,14.449999809265137,14.619999885559082,14.449999809265137,14.59000015258789,30300
2019-11-20,14.539999961853027,14.539999961853027,14.4399995803833,14.449999809265137,27400
2019-11-21,14.520000457763672,14.529999732971191,14.479999542236328,14.5,36000
2019-11-22,14.460000038146973,14.520000457763672,14.449999809265137,14.449999809265137,63500
2019-11-25,14.529999732971191,14.609999656677246,14.5,14.550000190734863,37000
2019-11-26,14.489999771118164,14.5600004196167,14.449999809265137,14.449999809265137,56700
2019-11-27,14.460000038146973,14.470000267028809,14.300000190734863,14.329999923706055,79400
2019-11-29,14.329999923706055,14.5600004196167,14.329999923706055,14.520000457763672,31600
2019-12-02,14.470000267028809,14.600000381469727,14.470000267028809,14.550000190734863,45800
2019-12-03,14.539999961853027,14.609999656677246,14.489999771118164,14.529999732971191,36100
2019-12-04,14.550000190734863,14.600000381469727,14.430000305175781,14.449999809265137,38100
2019-12-05,14.399999618530273,14.470000267028809,14.369999885559082,14.369999885559082,63200
2019-12-06,14.430000305175781,14.4399995803833,14.34000015258789,14.390000343322754,59000
2019-12-09,14.390000343322754,14.420000076293945,14.350000381469727,14.359999656677246,26900
2019-12-10,14.329999923706055,14.449999809265137,14.329999923706055,14.380000114440918,45700
2019-12-11,14.399999618530273,14.399999618530273,14.220000267028809,14.239999771118164,83000
2019-12-12,14.300000190734863,14.5600004196167,14.300000190734863,14.460000038146973,126900
2019-12-13,14.59000015258789,14.670000076293945,14.460000038146973,14.59000015258789,110100
2019-12-16,14.710000038146973,14.84000015258789,14.699999809265137,14.779999732971191,113200
2019-12-17,14.760000228881836,14.859999656677246,14.760000228881836,14.850000381469727,55800
2019-12-18,14.800000190734863,14.84000015258789,14.739999771118164,14.75,41400
2019-12-19,14.75,14.8100004196167,14.720000267028809,14.75,22600
2019-12-20,14.760000228881836,14.829999923706055,14.75,14.819999694824219,67900
2019-12-23,14.779999732971191,14.859999656677246,14.779999732971191,14.819999694824219,45800
2019-12-24,14.829999923706055,14.829999923706055,14.779999732971191,14.8100004196167,14700
2019-12-26,14.800000190734863,14.84000015258789,14.779999732971191,14.84000015258789,28400
2019-12-27,14.850000381469727,14.899999618530273,14.819999694824219,14.880000114440918,50500
2019-12-30,14.850000381469727,14.920000076293945,14.770000457763672,14.819999694824219,116700
2019-12-31,14.869999885559082,14.869999885559082,14.760000228881836,14.800000190734863,77500
2020-01-02,14.800000190734863,14.930000305175781,14.800000190734863,14.899999618530273,61600
2020-01-03,14.84000015258789,14.850000381469727,14.699999809265137,14.729999542236328,54400
2020-01-06,14.720000267028809,14.739999771118164,14.619999885559082,14.680000305175781,57500
2020-01-07,14.649999618530273,14.680000305175781,14.640000343322754,14.670000076293945,27500
2020-01-08,14.619999885559082,14.710000038146973,14.609999656677246,14.710000038146973,30100
2020-01-09,14.720000267028809,14.75,14.619999885559082,14.670000076293945,37700
2020-01-10,14.640000343322754,14.789999961853027,14.449999809265137,14.779999732971191,102100
2020-01-13,14.789999961853027,14.880000114440918,14.789999961853027,14.850000381469727,47900
2020-01-14,14.869999885559082,14.899999618530273,14.829999923706055,14.859999656677246,113900
2020-01-15,14.890000343322754,14.899999618530273,14.770000457763672,14.800000190734863,56100
2020-01-16,14.640000343322754,14.649999618530273,14.399999618530273,14.4399995803833,104400
2020-01-17,14.4399995803833,14.829999923706055,14.4399995803833,14.819999694824219,74900
2020-01-21,14.760000228881836,14.779999732971191,14.670000076293945,14.770000457763672,49500
2020-01-22,14.789999961853027,14.850000381469727,14.720000267028809,14.770000457763672,31000
2020-01-23,14.710000038146973,14.880000114440918,14.710000038146973,14.869999885559082,58200
2020-01-24,14.779999732971191,14.800000190734863,14.649999618530273,14.649999618530273,30400
2020-01-27,14.479999542236328,14.520000457763672,14.40999984741211,14.489999771118164,45500
2020-01-28,14.5,14.649999618530273,14.489999771118164,14.59000015258789,32500
2020-01-29,14.579999923706055,14.619999885559082,14.539999961853027,14.569999694824219,80600
2020-01-30,14.430000305175781,14.470000267028809,14.359999656677246,14.390000343322754,26600
2020-01-31,14.359999656677246,14.460000038146973,14.350000381469727,14.420000076293945,45600
2020-02-03,14.34000015258789,14.380000114440918,14.15999984741211,14.350000381469727,26200
2020-02-04,14.460000038146973,14.510000228881836,14.449999809265137,14.460000038146973,20000
2020-02-05,14.5,14.5,14.399999618530273,14.430000305175781,12500
2020-02-06,14.420000076293945,14.420000076293945,14.289999961853027,14.350000381469727,27400
2020-02-07,14.390000343322754,14.510000228881836,14.369999885559082,14.470000267028809,24900
2020-02-10,14.390000343322754,14.449999809265137,14.359999656677246,14.420000076293945,23800
2020-02-11,14.380000114440918,14.420000076293945,14.319999694824219,14.350000381469727,23700
2020-02-12,14.380000114440918,14.460000038146973,14.3100004196167,14.430000305175781,35200
2020-02-13,14.380000114440918,14.390000343322754,14.350000381469727,14.359999656677246,28500
2020-02-14,14.34000015258789,14.40999984741211,14.260000228881836,14.260000228881836,48200
2020-02-18,14.329999923706055,14.449999809265137,14.329999923706055,14.449999809265137,97900
2020-02-19,14.4399995803833,14.4399995803833,14.319999694824219,14.380000114440918,91600
2020-02-20,14.319999694824219,14.350000381469727,14.270000457763672,14.300000190734863,130500
2020-02-21,14.289999961853027,14.329999923706055,14.1899995803833,14.199999809265137,72100
2020-02-24,14.0600004196167,14.079999923706055,13.949999809265137,14.050000190734863,87500
2020-02-25,14.0600004196167,14.079999923706055,14.010000228881836,14.039999961853027,42800
2020-02-26,14.029999732971191,14.119999885559082,13.970000267028809,14.0,36800
2020-02-27,13.90999984741211,13.90999984741211,13.75,13.760000228881836,66100
2020-02-28,13.75,13.8100004196167,13.699999809265137,13.760000228881836,68100
2020-03-02,13.789999961853027,14.010000228881836,13.789999961853027,14.010000228881836,36400
2020-03-03,14.100000381469727,14.270000457763672,14.100000381469727,14.149999618530273,45800
2020-03-04,14.140000343322754,14.300000190734863,14.130000114440918,14.260000228881836,19900
2020-03-05,14.149999618530273,14.1899995803833,14.109999656677246,14.15999984741211,22300
2020-03-06,14.100000381469727,14.180000305175781,13.989999771118164,14.020000457763672,23200
2020-03-09,13.770000457763672,13.880000114440918,13.649999618530273,13.850000381469727,94000
2020-03-10,13.9399995803833,14.0600004196167,13.9399995803833,14.0,112800
2020-03-11,13.90999984741211,13.979999542236328,13.800000190734863,13.850000381469727,50300
2020-03-12,13.65999984741211,13.770000457763672,13.229999542236328,13.539999961853027,85100
2020-03-13,13.720000267028809,13.819999694824219,13.600000381469727,13.760000228881836,88200
2020-03-16,13.489999771118164,13.489999771118164,13.09000015258789,13.329999923706055,62800
2020-03-17,13.3100004196167,13.369999885559082,13.010000228881836,13.029999732971191,75400
2020-03-18,12.890000343322754,13.039999961853027,12.550000190734863,12.989999771118164,144400
2020-03-19,12.989999771118164,13.430000305175781,12.979999542236328,13.149999618530273,133500
2020-03-20,13.3100004196167,13.319999694824219,13.0,13.0,62200
2020-03-23,13.100000381469727,13.130000114440918,12.760000228881836,13.130000114440918,44000
2020-03-24,13.149999618530273,13.25,12.949999809265137,13.149999618530273,48300
2020-03-25,13.079999923706055,13.3100004196167,13.0,13.25,50900
2020-03-26,13.109999656677246,13.300000190734863,13.100000381469727,13.300000190734863,40000
2020-03-27,13.220000267028809,13.270000457763672,13.069999694824219,13.15999984741211,61600
2020-03-30,13.170000076293945,13.170000076293945,12.970000267028809,13.010000228881836,41200
2020-03-31,13.119999885559082,13.119999885559082,12.760000228881836,12.960000038146973,63600
2020-04-01,12.859999656677246,12.859999656677246,12.59000015258789,12.640000343322754,72800
2020-04-02,12.760000228881836,12.800000190734863,12.569999694824219,12.6899995803833,38300
2020-04-03,12.75,12.760000228881836,12.59000015258789,12.710000038146973,173700
2020-04-06,12.720000267028809,12.720000267028809,12.5,12.550000190734863,101300
2020-04-07,12.600000381469727,12.890000343322754,12.600000381469727,12.729999542236328,97400
2020-04-08,12.699999809265137,12.729999542236328,12.619999885559082,12.65999984741211,52000
2020-04-09,12.609999656677246,12.739999771118164,12.600000381469727,12.65999984741211,64900
2020-04-13,12.65999984741211,12.760000228881836,12.479999542236328,12.710000038146973,86600
2020-04-14,12.699999809265137,12.699999809265137,12.399999618530273,12.420000076293945,67800
2020-04-15,12.529999732971191,12.579999923706055,12.25,12.25,64100
2020-04-16,12.34000015258789,12.34000015258789,12.100000381469727,12.170000076293945,123200
2020-04-17,12.210000038146973,12.420000076293945,12.210000038146973,12.40999984741211,86600
2020-04-20,12.289999961853027,12.34000015258789,12.010000228881836,12.020000457763672,94700
2020-04-21,12.0,12.0,11.5600004196167,11.850000381469727,258000
2020-04-22,11.850000381469727,12.170000076293945,11.850000381469727,12.069999694824219,75300
2020-04-23,12.260000228881836,12.399999618530273,12.069999694824219,12.149999618530273,55700
2020-04-24,12.149999618530273,12.149999618530273,11.970000267028809,12.0600004196167,52700
2020-04-27,11.869999885559082,11.890000343322754,11.739999771118164,11.75,96700
2020-04-28,11.699999809265137,11.890000343322754,11.699999809265137,11.720000267028809,38900
2020-04-29,11.720000267028809,11.90999984741211,11.680000305175781,11.899999618530273,163700
2020-04-30,11.680000305175781,12.100000381469727,11.65999984741211,12.020000457763672,64700
2020-05-01,12.0,12.09000015258789,11.90999984741211,11.960000038146973,52300
2020-05-04,11.949999809265137,11.949999809265137,11.520000457763672,11.899999618530273,41300
2020-05-05,11.899999618530273,11.9399995803833,11.800000190734863,11.930000305175781,44600
2020-05-06,11.920000076293945,11.960000038146973,11.800000190734863,11.8100004196167,15100
2020-05-07,11.90999984741211,12.050000190734863,11.869999885559082,11.979999542236328,75200
2020-05-08,11.949999809265137,12.109999656677246,11.949999809265137,12.0600004196167,56400
2020-05-11,12.0600004196167,12.140000343322754,11.90999984741211,11.960000038146973,77200
2020-05-12,11.90999984741211,12.109999656677246,11.8100004196167,12.020000457763672,80600
2020-05-13,12.0,12.0,11.880000114440918,11.90999984741211,36500
2020-05-14,11.829999923706055,11.920000076293945,11.829999923706055,11.859999656677246,60200
2020-05-15,11.850000381469727,11.970000267028809,11.850000381469727,11.930000305175781,31900
2020-05-18,12.0,12.0,11.890000343322754,11.90999984741211,25900
2020-05-19,12.0,12.050000190734863,11.970000267028809,11.970000267028809,54200
2020-05-20,11.989999771118164,12.039999961853027,11.869999885559082,11.979999542236328,43400
2020-05-21,11.949999809265137,11.989999771118164,11.880000114440918,11.90999984741211,41600
2020-05-22,11.859999656677246,11.970000267028809,11.850000381469727,11.890000343322754,25200
2020-05-26,11.9399995803833,12.069999694824219,11.9399995803833,12.010000228881836,81000
2020-05-27,12.020000457763672,12.050000190734863,11.960000038146973,12.0,82000
2020-05-28,11.979999542236328,12.25,11.920000076293945,12.210000038146973,119900
2020-05-29,12.199999809265137,12.199999809265137,12.0600004196167,12.180000305175781,94200
2020-06-01,11.960000038146973,12.109999656677246,11.960000038146973,12.039999961853027,63300
2020-06-02,12.039999961853027,12.09000015258789,12.010000228881836,12.079999923706055,25100
2020-06-03,12.09000015258789,12.130000114440918,12.020000457763672,12.0600004196167,37200
2020-06-04,12.149999618530273,12.279999732971191,12.119999885559082,12.279999732971191,120600
2020-06-05,12.300000190734863,12.399999618530273,12.220000267028809,12.369999885559082,91100
2020-06-08,12.4399995803833,12.449999809265137,12.329999923706055,12.420000076293945,129900
2020-06-09,12.369999885559082,12.369999885559082,12.25,12.3100004196167,73300
2020-06-10,12.270000457763672,12.289999961853027,12.180000305175781,12.239999771118164,51400
2020-06-11,12.1899995803833,12.34000015258789,12.15999984741211,12.319999694824219,78600
2020-06-12,12.3100004196167,12.390000343322754,12.25,12.289999961853027,89700
2020-06-15,12.210000038146973,12.229999542236328,12.119999885559082,12.229999542236328,65900
2020-06-16,12.300000190734863,12.399999618530273,12.199999809265137,12.210000038146973,60600
2020-06-17,12.210000038146973,12.289999961853027,12.140000343322754,12.260000228881836,24400
2020-06-18,12.279999732971191,12.319999694824219,12.199999809265137,12.270000457763672,37100
2020-06-19,12.359999656677246,12.399999618530273,12.279999732971191,12.359999656677246,440100
2020-06-22,12.279999732971191,12.279999732971191,12.199999809265137,12.220000267028809,1738300
2020-06-23,12.149999618530273,12.149999618530273,12.050000190734863,12.0600004196167,670600
2020-06-24,12.100000381469727,12.149999618530273,11.9399995803833,11.970000267028809,318300
2020-06-25,11.850000381469727,11.869999885559082,11.65999984741211,11.789999961853027,771600
2020-06-26,11.819999694824219,11.859999656677246,11.609999656677246,11.670000076293945,321700
2020-06-29,11.800000190734863,11.979999542236328,11.760000228881836,11.960000038146973,1012100
2020-06-30,12.069999694824219,12.460000038146973,11.930000305175781,12.399999618530273,1150000
2020-07-01,12.619999885559082,12.75,12.5600004196167,12.670000076293945,424800
2020-07-02,12.59000015258789,12.649999618530273,12.4399995803833,12.479999542236328,223500
2020-07-06,12.619999885559082,12.649999618530273,12.510000228881836,12.579999923706055,184200
2020-07-07,12.430000305175781,12.539999961853027,12.40999984741211,12.470000267028809,142900
2020-07-08,12.390000343322754,12.550000190734863,12.369999885559082,12.529999732971191,87500
2020-07-09,12.739999771118164,12.779999732971191,12.619999885559082,12.65999984741211,143600
2020-07-10,12.640000343322754,12.649999618530273,12.199999809265137,12.270000457763672,617600
2020-07-13,12.109999656677246,12.109999656677246,11.960000038146973,11.970000267028809,2168900
2020-07-14,12.0600004196167,12.069999694824219,11.90999984741211,11.9399995803833,271600
2020-07-15,11.920000076293945,11.989999771118164,11.819999694824219,11.90999984741211,1117700
2020-07-16,11.930000305175781,12.09000015258789,11.930000305175781,12.010000228881836,469400
2020-07-17,12.0600004196167,12.100000381469727,12.050000190734863,12.09000015258789,200800
2020-07-20,12.050000190734863,12.050000190734863,11.880000114440918,11.979999542236328,166900
2020-07-21,11.899999618530273,11.949999809265137,11.800000190734863,11.829999923706055,293900
2020-07-22,11.890000343322754,11.970000267028809,11.84000015258789,11.949999809265137,101100
2020-07-23,11.9399995803833,12.0,11.869999885559082,11.989999771118164,114200
2020-07-24,11.960000038146973,12.029999732971191,11.920000076293945,11.979999542236328,101300
2020-07-27,11.960000038146973,12.0,11.869999885559082,11.920000076293945,868400
2020-07-28,11.789999961853027,11.819999694824219,11.75,11.770000457763672,398900
2020-07-29,11.760000228881836,11.789999961853027,11.6899995803833,11.699999809265137,357200
2020-07-30,11.699999809265137,11.819999694824219,11.699999809265137,11.729999542236328,165700
2020-07-31,11.789999961853027,11.789999961853027,11.680000305175781,11.720000267028809,170100
2020-08-03,11.739999771118164,11.789999961853027,11.6899995803833,11.770000457763672,264700
2020-08-04,11.680000305175781,11.6899995803833,11.520000457763672,11.539999961853027,403100
2020-08-05,11.600000381469727,11.65999984741211,11.539999961853027,11.640000343322754,202100
2020-08-06,11.699999809265137,11.699999809265137,11.579999923706055,11.640000343322754,211900
2020-08-07,11.65999984741211,11.65999984741211,11.529999732971191,11.59000015258789,197200
2020-08-10,11.600000381469727,11.65999984741211,11.550000190734863,11.65999984741211,442800
2020-08-11,11.65999984741211,11.739999771118164,11.579999923706055,11.670000076293945,910300
2020-08-12,11.640000343322754,11.75,11.539999961853027,11.720000267028809,633800
2020-08-13,11.880000114440918,12.140000343322754,11.880000114440918,12.109999656677246,861800
2020-08-14,12.0600004196167,12.130000114440918,12.050000190734863,12.09000015258789,454600
2020-08-17,12.210000038146973,12.319999694824219,12.199999809265137,12.319999694824219,730500
2020-08-18,12.300000190734863,12.319999694824219,12.180000305175781,12.229999542236328,642100
2020-08-19,12.180000305175781,12.220000267028809,12.119999885559082,12.149999618530273,257700
2020-08-20,12.130000114440918,12.149999618530273,12.020000457763672,12.149999618530273,189600
2020-08-21,12.130000114440918,12.1899995803833,12.119999885559082,12.149999618530273,390900
2020-08-24,12.199999809265137,12.289999961853027,12.199999809265137,12.289999961853027,407800
2020-08-25,12.470000267028809,12.59000015258789,12.430000305175781,12.579999923706055,629400
2020-08-26,12.5600004196167,12.579999923706055,12.479999542236328,12.579999923706055,445800
2020-08-27,12.649999618530273,12.680000305175781,12.600000381469727,12.670000076293945,306800
2020-08-28,12.670000076293945,12.710000038146973,12.5600004196167,12.699999809265137,355900
2020-08-31,12.739999771118164,12.760000228881836,12.550000190734863,12.619999885559082,621600
2020-09-01,12.520000457763672,12.649999618530273,12.520000457763672,12.630000114440918,282100
2020-09-02,12.640000343322754,12.65999984741211,12.520000457763672,12.65999984741211,135200
2020-09-03,12.609999656677246,12.65999984741211,12.510000228881836,12.539999961853027,305700
2020-09-04,12.65999984741211,12.65999984741211,12.550000190734863,12.65999984741211,223900
2020-09-08,12.630000114440918,12.770000457763672,12.600000381469727,12.760000228881836,362000
2020-09-09,12.729999542236328,12.739999771118164,12.65999984741211,12.720000267028809,167500
2020-09-10,12.75,12.869999885559082,12.739999771118164,12.84000015258789,236300
2020-09-11,12.90999984741211,12.989999771118164,12.789999961853027,12.989999771118164,466500
2020-09-14,12.970000267028809,12.970000267028809,12.880000114440918,12.949999809265137,416700
2020-09-15,12.90999984741211,12.90999984741211,12.800000190734863,12.869999885559082,408700
2020-09-16,12.850000381469727,12.979999542236328,12.850000381469727,12.949999809265137,146600
2020-09-17,12.880000114440918,13.09000015258789,12.880000114440918,13.029999732971191,516300
2020-09-18,13.09000015258789,13.1899995803833,13.039999961853027,13.1899995803833,499500
2020-09-21,13.130000114440918,13.130000114440918,12.880000114440918,12.949999809265137,560600
2020-09-22,12.920000076293945,13.020000457763672,12.869999885559082,12.890000343322754,239200
2020-09-23,12.859999656677246,12.890000343322754,12.8100004196167,12.869999885559082,991500
2020-09-24,12.75,12.789999961853027,12.6899995803833,12.720000267028809,462300
2020-09-25,12.760000228881836,12.8100004196167,12.699999809265137,12.75,168100
2020-09-28,12.6899995803833,12.850000381469727,12.59000015258789,12.770000457763672,309600
2020-09-29,12.720000267028809,12.739999771118164,12.649999618530273,12.720000267028809,161400
2020-09-30,12.720000267028809,13.279999732971191,12.6899995803833,13.109999656677246,1181900
2020-10-01,13.25,13.300000190734863,13.199999809265137,13.239999771118164,143000
2020-10-02,13.140000343322754,13.25,13.109999656677246,13.130000114440918,122600
2020-10-05,13.199999809265137,13.229999542236328,13.109999656677246,13.1899995803833,148500
2020-10-06,13.260000228881836,13.420000076293945,13.25,13.289999961853027,307000
2020-10-07,13.399999618530273,13.479999542236328,13.359999656677246,13.380000114440918,167100
2020-10-08,13.479999542236328,13.5,13.279999732971191,13.3100004196167,210300
2020-10-09,13.369999885559082,13.550000190734863,13.319999694824219,13.5,244100
2020-10-12,13.489999771118164,13.5,13.289999961853027,13.300000190734863,594300
2020-10-13,13.289999961853027,13.420000076293945,13.289999961853027,13.380000114440918,341700
2020-10-14,13.350000381469727,13.460000038146973,13.34000015258789,13.430000305175781,335200
2020-10-15,13.359999656677246,13.600000381469727,13.359999656677246,13.550000190734863,166600
2020-10-16,13.649999618530273,13.65999984741211,13.550000190734863,13.569999694824219,167000
2020-10-19,13.600000381469727,13.680000305175781,13.600000381469727,13.65999984741211,297500
2020-10-20,13.680000305175781,13.770000457763672,13.65999984741211,13.729999542236328,171400
2020-10-21,13.800000190734863,13.880000114440918,13.760000228881836,13.819999694824219,170900
2020-10-22,13.800000190734863,13.890000343322754,13.739999771118164,13.800000190734863,138300
2020-10-23,13.789999961853027,13.850000381469727,13.779999732971191,13.819999694824219,204600
2020-10-26,13.75,13.789999961853027,13.649999618530273,13.729999542236328,168600
2020-10-27,13.779999732971191,13.859999656677246,13.670000076293945,13.680000305175781,117800
2020-10-28,13.399999618530273,13.479999542236328,13.300000190734863,13.3100004196167,404000
2020-10-29,13.229999542236328,13.359999656677246,13.199999809265137,13.239999771118164,297600
2020-10-30,13.329999923706055,13.399999618530273,13.279999732971191,13.329999923706055,152400
2020-11-02,13.220000267028809,13.34000015258789,13.220000267028809,13.3100004196167,160200
2020-11-03,13.390000343322754,13.479999542236328,13.390000343322754,13.449999809265137,101700
2020-11-04,13.550000190734863,13.649999618530273,13.430000305175781,13.609999656677246,406700
2020-11-05,13.829999923706055,13.90999984741211,13.710000038146973,13.729999542236328,229000
2020-11-06,13.729999542236328,13.789999961853027,13.680000305175781,13.680000305175781,106500
2020-11-09,13.720000267028809,13.800000190734863,13.699999809265137,13.720000267028809,137700
2020-11-10,13.84000015258789,14.279999732971191,13.819999694824219,14.1899995803833,360800
2020-11-11,14.279999732971191,14.300000190734863,14.079999923706055,14.130000114440918,185600
2020-11-12,14.079999923706055,14.109999656677246,13.850000381469727,13.899999618530273,309200
2020-11-13,13.880000114440918,14.039999961853027,13.880000114440918,13.960000038146973,205100
2020-11-16,14.0,14.100000381469727,13.949999809265137,14.09000015258789,136700
2020-11-17,14.15999984741211,14.180000305175781,14.079999923706055,14.100000381469727,151800
2020-11-18,14.15999984741211,14.300000190734863,14.15999984741211,14.220000267028809,134400
2020-11-19,14.109999656677246,14.220000267028809,14.069999694824219,14.140000343322754,235200
2020-11-20,14.260000228881836,14.289999961853027,14.15999984741211,14.15999984741211,92600
2020-11-23,14.319999694824219,14.359999656677246,14.25,14.3100004196167,157500
2020-11-24,14.210000038146973,14.329999923706055,14.130000114440918,14.3100004196167,333100
2020-11-25,14.319999694824219,14.319999694824219,14.180000305175781,14.180000305175781,191900
2020-11-27,14.170000076293945,14.390000343322754,14.15999984741211,14.390000343322754,92500
2020-11-30,14.34000015258789,14.34000015258789,14.09000015258789,14.149999618530273,185400
2020-12-01,14.1899995803833,14.199999809265137,13.970000267028809,13.970000267028809,248800
2020-12-02,13.9399995803833,14.100000381469727,13.859999656677246,14.069999694824219,1254900
2020-12-03,14.180000305175781,14.180000305175781,14.050000190734863,14.130000114440918,503100
2020-12-04,14.109999656677246,14.109999656677246,13.960000038146973,14.0,195900
2020-12-07,13.970000267028809,14.140000343322754,13.859999656677246,14.050000190734863,196200
2020-12-08,14.0,14.050000190734863,13.9399995803833,13.970000267028809,131100
2020-12-09,14.020000457763672,14.109999656677246,14.0,14.079999923706055,148900
2020-12-10,14.119999885559082,14.1899995803833,14.010000228881836,14.029999732971191,206000
2020-12-11,14.0,14.130000114440918,13.960000038146973,14.119999885559082,204300
2020-12-14,14.119999885559082,14.149999618530273,14.039999961853027,14.100000381469727,90800
2020-12-15,14.069999694824219,14.140000343322754,14.029999732971191,14.109999656677246,111800
2020-12-16,14.199999809265137,14.220000267028809,14.149999618530273,14.149999618530273,286700
2020-12-17,14.140000343322754,14.3100004196167,14.140000343322754,14.279999732971191,215300
2020-12-18,14.300000190734863,14.470000267028809,14.289999961853027,14.430000305175781,285300
2020-12-21,14.390000343322754,14.529999732971191,14.369999885559082,14.510000228881836,181900
2020-12-22,14.529999732971191,14.579999923706055,14.460000038146973,14.550000190734863,149800
2020-12-23,14.600000381469727,14.739999771118164,14.600000381469727,14.670000076293945,146700
2020-12-24,14.710000038146973,14.760000228881836,14.6899995803833,14.760000228881836,64600
2020-12-28,14.800000190734863,14.899999618530273,14.710000038146973,14.890000343322754,209900
2020-12-29,14.819999694824219,15.149999618530273,14.819999694824219,15.130000114440918,236300
2020-12-30,15.100000381469727,15.350000381469727,15.079999923706055,15.300000190734863,269700
2020-12-31,15.449999809265137,15.600000381469727,15.359999656677246,15.579999923706055,326400
2021-01-04,15.770000457763672,15.789999961853027,15.460000038146973,15.59000015258789,370100
2021-01-05,15.699999809265137,15.880000114440918,15.670000076293945,15.829999923706055,218400
2021-01-06,15.920000076293945,15.9399995803833,15.779999732971191,15.90999984741211,145400
2021-01-07,15.739999771118164,15.899999618530273,15.65999984741211,15.899999618530273,223100
2021-01-08,15.979999542236328,15.979999542236328,15.829999923706055,15.930000305175781,291600
2021-01-11,15.930000305175781,15.930000305175781,15.779999732971191,15.800000190734863,237600
2021-01-12,15.850000381469727,16.81999969482422,15.779999732971191,16.790000915527344,1124600
2021-01-13,17.0,17.010000228881836,16.639999389648438,16.670000076293945,451200
2021-01-14,16.670000076293945,17.0,16.649999618530273,16.950000762939453,275600
2021-01-15,16.940000534057617,16.950000762939453,16.809999465942383,16.899999618530273,198400
2021-01-19,16.850000381469727,16.889999389648438,16.65999984741211,16.690000534057617,274700
2021-01-20,16.43000030517578,16.6299991607666,16.360000610351562,16.479999542236328,428100
2021-01-21,16.739999771118164,16.75,16.530000686645508,16.530000686645508,167200
2021-01-22,16.399999618530273,16.43000030517578,15.800000190734863,15.850000381469727,469000
2021-01-25,15.779999732971191,16.239999771118164,15.720000267028809,16.15999984741211,362300
2021-01-26,16.40999984741211,16.719999313354492,16.40999984741211,16.639999389648438,225900
2021-01-27,16.8700008392334,16.899999618530273,16.559999465942383,16.600000381469727,232200
2021-01-28,16.81999969482422,17.059999465942383,16.510000228881836,16.56999969482422,173900
2021-01-29,16.829999923706055,17.020000457763672,16.530000686645508,16.8799991607666,285000
2021-02-01,16.950000762939453,16.959999084472656,16.719999313354492,16.959999084472656,390100
2021-02-02,16.809999465942383,16.889999389648438,16.739999771118164,16.799999237060547,187500
2021-02-03,16.760000228881836,16.989999771118164,16.6200008392334,16.950000762939453,239700
2021-02-04,17.030000686645508,17.059999465942383,16.8700008392334,16.940000534057617,106500
2021-02-05,17.0,17.049999237060547,16.899999618530273,16.959999084472656,133400
2021-02-08,17.09000015258789,17.3799991607666,17.049999237060547,17.309999465942383,488600
2021-02-09,17.360000610351562,17.5,16.829999923706055,17.100000381469727,644300
2021-02-10,16.850000381469727,16.850000381469727,16.540000915527344,16.579999923706055,2983600
2021-02-11,16.649999618530273,16.8799991607666,16.6299991607666,16.770000457763672,448500
2021-02-12,16.790000915527344,16.8799991607666,16.670000076293945,16.700000762939453,919300
2021-02-16,16.770000457763672,17.06999969482422,16.770000457763672,17.06999969482422,322600
2021-02-17,16.959999084472656,17.1200008392334,16.889999389648438,17.100000381469727,165000
2021-02-18,17.1299991607666,17.139999389648438,17.030000686645508,17.06999969482422,125100
2021-02-19,17.18000030517578,17.290000915527344,16.940000534057617,16.979999542236328,455700
2021-02-22,17.0,17.290000915527344,17.0,17.25,329500
2021-02-23,17.3700008392334,17.5,17.270000457763672,17.34000015258789,306400
2021-02-24,17.43000030517578,17.5,17.3700008392334,17.459999084472656,182200
2021-02-25,17.329999923706055,17.34000015258789,17.100000381469727,17.260000228881836,233800
2021-02-26,17.020000457763672,17.229999542236328,17.010000228881836,17.219999313354492,486500
2021-03-01,17.209999084472656,17.260000228881836,16.950000762939453,17.0,300600
2021-03-02,16.940000534057617,17.290000915527344,16.8799991607666,17.200000762939453,428400
2021-03-03,17.079999923706055,17.09000015258789,16.899999618530273,16.979999542236328,219700
2021-03-04,16.90999984741211,17.170000076293945,16.8700008392334,16.950000762939453,395100
2021-03-05,17.110000610351562,17.350000381469727,17.100000381469727,17.350000381469727,312800
2021-03-08,17.399999618530273,17.399999618530273,17.049999237060547,17.299999237060547,182800
2021-03-09,17.200000762939453,17.350000381469727,17.06999969482422,17.31999969482422,220900
2021-03-10,17.1299991607666,17.149999618530273,16.950000762939453,17.010000228881836,359800
2021-03-11,17.15999984741211,17.209999084472656,17.020000457763672,17.15999984741211,207200
2021-03-12,17.059999465942383,17.139999389648438,16.93000030517578,17.079999923706055,143800
2021-03-15,17.010000228881836,17.219999313354492,16.940000534057617,17.170000076293945,194000
2021-03-16,17.190000534057617,17.229999542236328,17.020000457763672,17.190000534057617,147200
2021-03-17,17.209999084472656,17.209999084472656,17.100000381469727,17.18000030517578,85000
2021-03-18,17.15999984741211,17.15999984741211,16.809999465942383,16.829999923706055,301300
2021-03-19,16.8700008392334,17.020000457763672,16.84000015258789,16.959999084472656,124600
2021-03-22,16.93000030517578,16.93000030517578,16.75,16.8799991607666,248600
2021-03-23,16.799999237060547,17.010000228881836,16.799999237060547,16.8799991607666,103000
2021-03-24,16.889999389648438,16.940000534057617,16.829999923706055,16.889999389648438,163200
2021-03-25,16.809999465942383,16.860000610351562,16.700000762939453,16.790000915527344,213300
2021-03-26,16.780000686645508,16.8799991607666,16.780000686645508,16.850000381469727,179500
2021-03-29,16.760000228881836,16.760000228881836,16.6200008392334,16.670000076293945,189100
2021-03-30,16.6299991607666,16.639999389648438,16.290000915527344,16.3799991607666,377500
2021-03-31,16.399999618530273,17.719999313354492,16.34000015258789,17.530000686645508,1125000
2021-04-01,17.709999084472656,17.75,17.229999542236328,17.34000015258789,495900
2021-04-05,17.399999618530273,17.600000381469727,17.299999237060547,17.34000015258789,158600
2021-04-06,17.5,17.5,17.219999313354492,17.290000915527344,121200
2021-04-07,17.3799991607666,17.389999389648438,17.229999542236328,17.329999923706055,129000
2021-04-08,17.549999237060547,17.799999237060547,17.459999084472656,17.760000228881836,264200
2021-04-09,17.8700008392334,18.1299991607666,17.719999313354492,17.760000228881836,400900
2021-04-12,17.860000610351562,17.860000610351562,17.610000610351562,17.649999618530273,210700
2021-04-13,17.790000915527344,18.079999923706055,17.780000686645508,18.010000228881836,215200
2021-04-14,18.229999542236328,18.479999542236328,18.200000762939453,18.389999389648438,250300
2021-04-15,18.540000915527344,18.540000915527344,18.260000228881836,18.399999618530273,218600
2021-04-16,18.5,18.5,18.260000228881836,18.3700008392334,230500
2021-04-19,18.5,18.639999389648438,18.5,18.600000381469727,265100
2021-04-20,18.729999542236328,19.079999923706055,18.729999542236328,18.979999542236328,419300
2021-04-21,18.93000030517578,19.399999618530273,18.770000457763672,19.25,356000
2021-04-22,19.420000076293945,20.100000381469727,19.290000915527344,20.0,514900
2021-04-23,19.75,20.040000915527344,19.709999084472656,20.010000228881836,371900
2021-04-26,20.5,20.799999237060547,20.25,20.670000076293945,807200
2021-04-27,20.649999618530273,20.8700008392334,20.110000610351562,20.459999084472656,529600
2021-04-28,19.959999084472656,20.610000610351562,19.739999771118164,19.860000610351562,797400
2021-04-29,19.969999313354492,20.010000228881836,19.68000030517578,19.989999771118164,362900
2021-04-30,19.899999618530273,20.84000015258789,19.899999618530273,20.790000915527344,380900
2021-05-03,21.280000686645508,21.440000534057617,20.65999984741211,20.75,430300
2021-05-04,20.989999771118164,21.469999313354492,20.989999771118164,21.469999313354492,712900
2021-05-05,21.59000015258789,22.079999923706055,21.389999389648438,22.0,732000
2021-05-06,22.149999618530273,22.719999313354492,21.989999771118164,22.600000381469727,1064500
2021-05-07,22.809999465942383,22.979999542236328,22.34000015258789,22.90999984741211,923500
2021-05-10,22.739999771118164,22.739999771118164,22.010000228881836,22.1200008392334,746200
2021-05-11,22.239999771118164,22.489999771118164,22.15999984741211,22.280000686645508,777500
2021-05-12,22.299999237060547,22.299999237060547,21.459999084472656,21.690000534057617,862400
2021-05-13,21.479999542236328,21.479999542236328,20.200000762939453,20.530000686645508,1364400
2021-05-14,21.030000686645508,21.1200008392334,19.8799991607666,19.920000076293945,827000
2021-05-17,19.90999984741211,20.15999984741211,19.75,19.8799991607666,905200
2021-05-18,20.15999984741211,20.309999465942383,20.010000228881836,20.190000534057617,445400
2021-05-19,19.729999542236328,20.190000534057617,19.440000534057617,20.139999389648438,579300
2021-05-20,20.200000762939453,20.610000610351562,20.1200008392334,20.40999984741211,252800
2021-05-21,20.25,20.3799991607666,20.1299991607666,20.18000030517578,570100
2021-05-24,19.799999237060547,20.1299991607666,19.700000762939453,20.06999969482422,274000
2021-05-25,20.0,20.010000228881836,19.229999542236328,19.280000686645508,589600
2021-05-26,19.209999084472656,19.520000457763672,18.829999923706055,19.459999084472656,623600
2021-05-27,19.639999389648438,20.739999771118164,19.639999389648438,20.559999465942383,587800
2021-05-28,20.420000076293945,20.639999389648438,20.219999313354492,20.290000915527344,228900
2021-06-01,21.0,21.469999313354492,20.969999313354492,21.1200008392334,421200
2021-06-02,21.200000762939453,21.270000457763672,20.709999084472656,20.940000534057617,188000
2021-06-03,21.209999084472656,21.209999084472656,20.520000457763672,20.75,162100
2021-06-04,21.049999237060547,21.469999313354492,21.049999237060547,21.420000076293945,251400
2021-06-07,22.079999923706055,22.1299991607666,21.700000762939453,21.850000381469727,326200
2021-06-08,22.040000915527344,22.329999923706055,22.0,22.209999084472656,295800
2021-06-09,21.90999984741211,22.3799991607666,21.75,22.219999313354492,261200
2021-06-10,22.3700008392334,22.729999542236328,22.25,22.459999084472656,335800
2021-06-11,22.139999389648438,22.280000686645508,21.739999771118164,22.239999771118164,260700
2021-06-14,21.229999542236328,21.610000610351562,21.06999969482422,21.329999923706055,336800
2021-06-15,20.940000534057617,21.18000030517578,20.709999084472656,21.059999465942383,289900
2021-06-16,21.239999771118164,21.5,20.940000534057617,20.959999084472656,223500
2021-06-17,20.3799991607666,20.530000686645508,19.56999969482422,19.649999618530273,695700
2021-06-18,20.209999084472656,20.940000534057617,19.989999771118164,20.579999923706055,402700
2021-06-21,19.950000762939453,20.690000534057617,19.739999771118164,20.459999084472656,243000
2021-06-22,20.209999084472656,20.260000228881836,19.770000457763672,19.8700008392334,149700
2021-06-23,19.8700008392334,19.93000030517578,19.520000457763672,19.770000457763672,193700
2021-06-24,19.350000381469727,19.950000762939453,19.1299991607666,19.739999771118164,274200
2021-06-25,19.68000030517578,19.68000030517578,19.190000534057617,19.200000762939453,314000
2021-06-28,19.200000762939453,20.139999389648438,19.200000762939453,20.049999237060547,355700
2021-06-29,20.18000030517578,20.489999771118164,20.010000228881836,20.020000457763672,663600
2021-06-30,19.68000030517578,21.5,19.450000762939453,21.3700008392334,1242400
2021-07-01,21.979999542236328,22.06999969482422,21.219999313354492,21.350000381469727,280100
2021-07-02,21.34000015258789,21.350000381469727,20.959999084472656,21.06999969482422,166400
2021-07-06,20.979999542236328,20.979999542236328,19.329999923706055,19.829999923706055,802600
2021-07-07,19.719999313354492,19.84000015258789,19.25,19.670000076293945,157400
2021-07-08,19.5,19.780000686645508,19.350000381469727,19.399999618530273,194800
2021-07-09,19.350000381469727,19.360000610351562,18.989999771118164,19.1299991607666,199700
2021-07-12,19.3700008392334,19.81999969482422,19.219999313354492,19.719999313354492,557000
2021-07-13,19.850000381469727,20.219999313354492,19.760000228881836,19.989999771118164,213200
2021-07-14,20.059999465942383,20.56999969482422,20.059999465942383,20.489999771118164,304400
2021-07-15,20.469999313354492,20.530000686645508,20.190000534057617,20.40999984741211,121400
2021-07-16,20.559999465942383,20.709999084472656,20.209999084472656,20.219999313354492,188500
2021-07-19,20.510000228881836,20.6200008392334,20.049999237060547,20.350000381469727,211900
2021-07-20,20.600000381469727,20.850000381469727,20.540000915527344,20.75,199200
2021-07-21,20.969999313354492,20.969999313354492,20.6299991607666,20.799999237060547,65900
2021-07-22,20.299999237060547,20.770000457763672,20.299999237060547,20.559999465942383,51900
2021-07-23,20.559999465942383,20.56999969482422,19.959999084472656,20.010000228881836,77900
2021-07-26,19.75,20.239999771118164,19.709999084472656,20.239999771118164,629700
2021-07-27,20.6299991607666,20.639999389648438,20.100000381469727,20.25,333300
2021-07-28,20.200000762939453,20.360000610351562,20.170000076293945,20.25,88600
2021-07-29,20.34000015258789,20.520000457763672,20.299999237060547,20.450000762939453,123000
2021-07-30,20.299999237060547,20.299999237060547,20.06999969482422,20.1200008392334,135600
2021-08-02,20.1299991607666,20.6299991607666,20.1299991607666,20.610000610351562,122900
2021-08-03,20.489999771118164,20.799999237060547,20.239999771118164,20.479999542236328,131500
2021-08-04,20.479999542236328,20.6200008392334,20.100000381469727,20.31999969482422,89500
2021-08-05,20.3799991607666,20.6299991607666,20.3799991607666,20.479999542236328,76500
2021-08-06,20.540000915527344,20.739999771118164,20.459999084472656,20.719999313354492,167200
2021-08-09,20.549999237060547,20.729999542236328,20.540000915527344,20.690000534057617,75100
2021-08-10,20.56999969482422,20.68000030517578,20.530000686645508,20.610000610351562,79500
2021-08-11,20.729999542236328,20.829999923706055,20.639999389648438,20.739999771118164,137500
2021-08-12,20.719999313354492,21.709999084472656,20.5,21.1299991607666,314900
2021-08-13,21.34000015258789,21.3700008392334,21.030000686645508,21.1200008392334,133900
2021-08-16,21.059999465942383,21.06999969482422,20.81999969482422,21.030000686645508,126600
2021-08-17,20.93000030517578,21.040000915527344,20.75,20.829999923706055,145000
2021-08-18,20.93000030517578,20.93000030517578,20.770000457763672,20.829999923706055,69600
2021-08-19,20.610000610351562,20.729999542236328,20.290000915527344,20.459999084472656,213900
2021-08-20,20.270000457763672,20.280000686645508,19.829999923706055,19.959999084472656,117500
2021-08-23,20.030000686645508,20.139999389648438,19.729999542236328,19.959999084472656,119000
2021-08-24,20.059999465942383,20.350000381469727,20.010000228881836,20.270000457763672,107400
2021-08-25,20.299999237060547,20.75,20.219999313354492,20.610000610351562,123200
2021-08-26,20.530000686645508,20.6299991607666,20.459999084472656,20.489999771118164,81400
2021-08-27,20.389999389648438,20.600000381469727,20.290000915527344,20.56999969482422,88900
2021-08-30,20.559999465942383,20.559999465942383,20.059999465942383,20.309999465942383,96100
2021-08-31,20.1200008392334,20.1200008392334,19.719999313354492,20.0,112900
2021-09-01,19.81999969482422,19.889999389648438,19.56999969482422,19.709999084472656,103600
2021-09-02,19.690000534057617,19.889999389648438,19.59000015258789,19.700000762939453,55100
2021-09-03,19.649999618530273,19.860000610351562,19.639999389648438,19.68000030517578,66600
2021-09-07,19.68000030517578,19.729999542236328,19.299999237060547,19.299999237060547,145200
2021-09-08,19.389999389648438,19.520000457763672,19.239999771118164,19.329999923706055,200800
2021-09-09,19.209999084472656,19.350000381469727,19.149999618530273,19.260000228881836,103600
2021-09-10,19.239999771118164,19.690000534057617,18.920000076293945,19.469999313354492,172000
2021-09-13,19.399999618530273,19.5,19.25,19.350000381469727,135300
2021-09-14,19.479999542236328,19.6200008392334,19.40999984741211,19.59000015258789,59000
2021-09-15,19.790000915527344,19.989999771118164,19.649999618530273,19.979999542236328,158000
2021-09-16,19.950000762939453,20.030000686645508,19.770000457763672,19.780000686645508,75200
2021-09-17,19.799999237060547,19.799999237060547,19.59000015258789,19.739999771118164,52500
2021-09-20,19.440000534057617,19.639999389648438,19.34000015258789,19.59000015258789,209800
2021-09-21,19.549999237060547,19.549999237060547,19.280000686645508,19.360000610351562,75500
2021-09-22,19.479999542236328,19.670000076293945,19.469999313354492,19.6299991607666,144100
2021-09-23,19.579999923706055,19.850000381469727,19.530000686645508,19.809999465942383,71800
2021-09-24,19.799999237060547,19.799999237060547,19.65999984741211,19.729999542236328,36700
2021-09-27,19.719999313354492,20.25,19.690000534057617,20.229999542236328,180200
2021-09-28,20.25,20.270000457763672,20.030000686645508,20.059999465942383,89700
2021-09-29,20.149999618530273,20.329999923706055,20.09000015258789,20.25,112800
2021-09-30,20.260000228881836,20.530000686645508,19.889999389648438,20.170000076293945,183600
2021-10-01,20.34000015258789,20.549999237060547,20.18000030517578,20.510000228881836,159300
2021-10-04,20.309999465942383,20.729999542236328,20.309999465942383,20.520000457763672,176100
2021-10-05,20.3799991607666,20.469999313354492,20.260000228881836,20.309999465942383,172000
2021-10-06,20.489999771118164,20.56999969482422,20.200000762939453,20.299999237060547,60800
2021-10-07,20.280000686645508,20.280000686645508,20.020000457763672,20.239999771118164,184700
2021-10-08,20.3700008392334,20.3700008392334,20.139999389648438,20.139999389648438,44200
2021-10-11,20.260000228881836,20.31999969482422,20.100000381469727,20.270000457763672,864600
2021-10-12,20.200000762939453,20.200000762939453,19.809999465942383,19.959999084472656,419200
2021-10-13,19.809999465942383,19.8700008392334,19.3700008392334,19.530000686645508,448000
2021-10-14,19.649999618530273,19.770000457763672,19.559999465942383,19.670000076293945,687300
2021-10-15,19.889999389648438,20.06999969482422,19.860000610351562,20.020000457763672,144500
2021-10-18,19.8700008392334,20.200000762939453,19.829999923706055,20.149999618530273,711800
2021-10-19,20.219999313354492,20.280000686645508,20.059999465942383,20.110000610351562,151300
2021-10-20,20.209999084472656,20.479999542236328,20.1200008392334,20.440000534057617,129400
2021-10-21,20.31999969482422,20.3799991607666,20.170000076293945,20.209999084472656,81400
2021-10-22,20.239999771118164,20.40999984741211,20.239999771118164,20.3799991607666,104800
2021-10-25,20.459999084472656,20.459999084472656,20.309999465942383,20.389999389648438,89800
2021-10-26,20.360000610351562,20.700000762939453,20.209999084472656,20.5,149500
2021-10-27,20.5,21.170000076293945,20.459999084472656,21.040000915527344,222500
2021-10-28,21.030000686645508,21.399999618530273,20.940000534057617,21.229999542236328,156700
2021-10-29,21.239999771118164,21.3700008392334,21.030000686645508,21.3700008392334,147800
2021-11-01,21.420000076293945,21.739999771118164,21.420000076293945,21.65999984741211,146400
2021-11-02,21.700000762939453,21.850000381469727,21.399999618530273,21.459999084472656,163200
2021-11-03,21.399999618530273,21.469999313354492,21.1299991607666,21.170000076293945,137300
2021-11-04,21.3700008392334,21.389999389648438,20.940000534057617,21.020000457763672,98400
2021-11-05,21.0,21.040000915527344,20.81999969482422,20.81999969482422,109200
2021-11-08,20.799999237060547,20.90999984741211,20.760000228881836,20.799999237060547,101800
2021-11-09,20.850000381469727,21.18000030517578,20.690000534057617,20.979999542236328,139100
2021-11-10,21.049999237060547,21.440000534057617,21.049999237060547,21.360000610351562,104000
2021-11-11,21.389999389648438,21.6200008392334,21.219999313354492,21.280000686645508,119400
2021-11-12,21.360000610351562,21.649999618530273,21.219999313354492,21.530000686645508,114300
2021-11-15,21.420000076293945,21.559999465942383,21.34000015258789,21.469999313354492,71300
2021-11-16,21.540000915527344,21.540000915527344,21.299999237060547,21.350000381469727,81000
2021-11-17,21.40999984741211,21.729999542236328,21.40999984741211,21.489999771118164,136600
2021-11-18,21.56999969482422,21.75,21.389999389648438,21.389999389648438,88100
2021-11-19,21.360000610351562,21.489999771118164,21.25,21.389999389648438,103200
2021-11-22,21.520000457763672,21.639999389648438,21.450000762939453,21.59000015258789,140200
2021-11-23,21.549999237060547,21.770000457763672,21.479999542236328,21.770000457763672,135000
2021-11-24,21.850000381469727,21.989999771118164,21.56999969482422,21.600000381469727,170900
2021-11-26,21.43000030517578,21.8799991607666,20.809999465942383,21.8799991607666,147700
2021-11-29,21.8799991607666,21.8799991607666,21.399999618530273,21.540000915527344,114100
2021-11-30,21.219999313354492,21.360000610351562,20.84000015258789,21.030000686645508,296200
2021-12-01,21.049999237060547,21.239999771118164,20.979999542236328,21.06999969482422,170800
2021-12-02,21.3700008392334,21.440000534057617,21.239999771118164,21.280000686645508,446100
2021-12-03,21.459999084472656,21.56999969482422,21.360000610351562,21.479999542236328,86900
2021-12-06,21.40999984741211,21.520000457763672,21.209999084472656,21.520000457763672,146400
2021-12-07,21.520000457763672,21.68000030517578,21.3700008392334,21.579999923706055,99900
2021-12-08,21.399999618530273,21.65999984741211,21.399999618530273,21.56999969482422,71200
2021-12-09,21.5,21.700000762939453,21.3700008392334,21.6299991607666,83700
2021-12-10,21.610000610351562,21.719999313354492,21.510000228881836,21.600000381469727,52100
2021-12-13,21.540000915527344,21.540000915527344,21.309999465942383,21.360000610351562,90600
2021-12-14,21.280000686645508,21.65999984741211,21.280000686645508,21.520000457763672,74100
2021-12-15,21.59000015258789,21.68000030517578,21.229999542236328,21.420000076293945,256600
2021-12-16,21.420000076293945,21.579999923706055,21.3700008392334,21.56999969482422,36000
2021-12-17,21.459999084472656,21.75,21.459999084472656,21.510000228881836,158000
2021-12-20,21.489999771118164,21.579999923706055,21.399999618530273,21.5,90100
2021-12-21,21.399999618530273,21.770000457763672,21.399999618530273,21.700000762939453,56200
2021-12-22,21.8799991607666,22.0,21.770000457763672,21.899999618530273,201100
2021-12-23,21.860000610351562,22.049999237060547,21.850000381469727,22.049999237060547,126500
2021-12-27,22.15999984741211,22.280000686645508,22.079999923706055,22.270000457763672,148900
2021-12-28,22.219999313354492,22.229999542236328,21.850000381469727,21.860000610351562,112700
2021-12-29,21.75,22.079999923706055,21.6200008392334,21.969999313354492,133700
2021-12-30,21.809999465942383,21.860000610351562,21.510000228881836,21.56999969482422,167400
2021-12-31,21.59000015258789,21.729999542236328,21.540000915527344,21.540000915527344,44500
2022-01-03,21.75,21.770000457763672,21.34000015258789,21.5,109800
2022-01-04,21.56999969482422,22.040000915527344,21.56999969482422,22.040000915527344,113000
2022-01-05,21.950000762939453,22.010000228881836,21.809999465942383,21.81999969482422,111700
2022-01-06,21.75,21.93000030517578,21.649999618530273,21.889999389648438,101200
2022-01-07,21.809999465942383,22.020000457763672,21.719999313354492,22.020000457763672,54700
2022-01-10,21.889999389648438,21.899999618530273,21.700000762939453,21.81999969482422,42400
2022-01-11,21.90999984741211,21.969999313354492,21.790000915527344,21.8700008392334,85900
2022-01-12,21.8799991607666,21.950000762939453,21.559999465942383,21.84000015258789,167500
2022-01-13,21.739999771118164,21.739999771118164,21.459999084472656,21.520000457763672,68500
2022-01-14,21.59000015258789,21.829999923706055,21.530000686645508,21.829999923706055,66500
2022-01-18,21.600000381469727,21.860000610351562,21.59000015258789,21.84000015258789,45700
2022-01-19,22.0,22.280000686645508,21.979999542236328,22.190000534057617,231800
2022-01-20,22.139999389648438,22.25,22.010000228881836,22.059999465942383,115000
2022-01-21,22.049999237060547,22.280000686645508,21.979999542236328,22.260000228881836,100500
2022-01-24,22.170000076293945,22.350000381469727,21.920000076293945,22.350000381469727,186100
2022-01-25,22.360000610351562,22.6200008392334,22.329999923706055,22.399999618530273,337400
2022-01-26,22.43000030517578,22.610000610351562,22.299999237060547,22.56999969482422,120000
2022-01-27,22.59000015258789,22.59000015258789,22.360000610351562,22.40999984741211,206000
2022-01-28,22.40999984741211,22.75,22.40999984741211,22.75,145600
2022-01-31,22.920000076293945,22.940000534057617,22.5,22.610000610351562,202000
2022-02-01,22.68000030517578,22.959999084472656,22.649999618530273,22.889999389648438,144200
2022-02-02,22.979999542236328,22.979999542236328,22.34000015258789,22.540000915527344,138200
2022-02-03,22.31999969482422,22.420000076293945,22.110000610351562,22.360000610351562,119900
2022-02-04,22.31999969482422,22.59000015258789,22.290000915527344,22.559999465942383,108000
2022-02-07,22.8700008392334,23.059999465942383,22.75,23.049999237060547,287700
2022-02-08,22.899999618530273,23.020000457763672,22.760000228881836,22.950000762939453,303400
2022-02-09,23.0,23.299999237060547,22.93000030517578,23.280000686645508,272200
2022-02-10,23.5,23.770000457763672,23.0,23.059999465942383,370300
2022-02-11,23.15999984741211,23.6200008392334,23.100000381469727,23.489999771118164,231200
2022-02-14,23.360000610351562,23.68000030517578,23.170000076293945,23.65999984741211,235900
2022-02-15,23.329999923706055,23.329999923706055,23.010000228881836,23.059999465942383,199100
2022-02-16,23.1200008392334,23.389999389648438,23.1200008392334,23.309999465942383,224900
2022-02-17,23.329999923706055,23.479999542236328,23.229999542236328,23.399999618530273,214100
2022-02-18,23.399999618530273,23.68000030517578,23.399999618530273,23.610000610351562,144400
2022-02-22,23.780000686645508,24.219999313354492,23.670000076293945,24.209999084472656,353400
2022-02-23,24.139999389648438,24.40999984741211,23.989999771118164,24.34000015258789,341000
2022-02-24,25.709999084472656,25.75,24.299999237060547,24.5,820000
2022-02-25,23.729999542236328,23.850000381469727,23.200000762939453,23.3799991607666,487300
2022-02-28,24.100000381469727,24.670000076293945,23.920000076293945,24.579999923706055,455400
2022-03-01,25.459999084472656,25.649999618530273,25.299999237060547,25.6299991607666,638000
2022-03-02,25.719999313354492,25.719999313354492,24.850000381469727,25.25,436500
2022-03-03,25.34000015258789,26.290000915527344,25.1200008392334,25.530000686645508,1510800
2022-03-04,26.68000030517578,27.770000457763672,25.350000381469727,26.139999389648438,1967200
2022-03-07,26.309999465942383,26.6200008392334,25.809999465942383,26.59000015258789,1314800
2022-03-08,26.110000610351562,26.579999923706055,25.469999313354492,26.270000457763672,868800
2022-03-09,25.93000030517578,26.139999389648438,25.510000228881836,25.829999923706055,413700
2022-03-10,26.139999389648438,26.549999237060547,25.850000381469727,26.3799991607666,351700
2022-03-11,26.15999984741211,26.6200008392334,26.020000457763672,26.59000015258789,290500
2022-03-14,26.399999618530273,26.639999389648438,25.93000030517578,26.0,455200
2022-03-15,25.770000457763672,26.389999389648438,25.649999618530273,26.219999313354492,192600
2022-03-16,26.209999084472656,26.209999084472656,25.18000030517578,25.34000015258789,469200
2022-03-17,25.6200008392334,26.190000534057617,25.6200008392334,26.1200008392334,254600
2022-03-18,26.06999969482422,26.06999969482422,25.709999084472656,26.010000228881836,151100
2022-03-21,26.489999771118164,26.940000534057617,26.360000610351562,26.75,713500
2022-03-22,26.850000381469727,26.850000381469727,26.489999771118164,26.81999969482422,305300
2022-03-23,27.049999237060547,27.299999237060547,26.899999618530273,26.989999771118164,347200
2022-03-24,26.940000534057617,26.940000534057617,26.639999389648438,26.690000534057617,247900
2022-03-25,26.799999237060547,26.920000076293945,26.649999618530273,26.8799991607666,305800
2022-03-28,26.579999923706055,26.709999084472656,26.40999984741211,26.690000534057617,290700
2022-03-29,25.969999313354492,26.1299991607666,25.25,26.040000915527344,653300
2022-03-30,26.3799991607666,26.719999313354492,26.209999084472656,26.360000610351562,206600
2022-03-31,26.510000228881836,27.729999542236328,26.34000015258789,27.15999984741211,821300
2022-04-01,27.219999313354492,27.3799991607666,26.920000076293945,27.059999465942383,382900
2022-04-04,27.549999237060547,27.670000076293945,27.3799991607666,27.649999618530273,377700
2022-04-05,28.049999237060547,28.190000534057617,27.84000015258789,27.8799991607666,520000
2022-04-06,27.84000015258789,28.06999969482422,27.709999084472656,27.8799991607666,277200
2022-04-07,27.790000915527344,28.09000015258789,27.700000762939453,28.06999969482422,237200
2022-04-08,28.110000610351562,28.399999618530273,27.920000076293945,28.34000015258789,314700
2022-04-11,28.649999618530273,28.68000030517578,28.25,28.399999618530273,431800
2022-04-12,28.739999771118164,28.940000534057617,28.719999313354492,28.8799991607666,622800
2022-04-13,28.860000610351562,29.170000076293945,28.600000381469727,29.100000381469727,546000
2022-04-14,29.15999984741211,29.280000686645508,28.950000762939453,29.209999084472656,473400
2022-04-18,29.579999923706055,29.940000534057617,29.510000228881836,29.850000381469727,793300
2022-04-19,29.760000228881836,29.850000381469727,29.610000610351562,29.670000076293945,492200
2022-04-20,29.68000030517578,29.899999618530273,29.309999465942383,29.8799991607666,362300
2022-04-21,29.739999771118164,29.739999771118164,29.34000015258789,29.399999618530273,433700
2022-04-22,29.540000915527344,29.59000015258789,28.84000015258789,28.940000534057617,467900
2022-04-25,28.850000381469727,29.350000381469727,28.700000762939453,29.34000015258789,455500
2022-04-26,29.639999389648438,29.809999465942383,29.25,29.68000030517578,399200
2022-04-27,29.59000015258789,30.100000381469727,29.5,30.049999237060547,713100
2022-04-28,30.1200008392334,30.190000534057617,29.799999237060547,30.0,382000
2022-04-29,30.049999237060547,30.299999237060547,29.93000030517578,29.979999542236328,562300
2022-05-02,29.649999618530273,29.700000762939453,29.18000030517578,29.6299991607666,577900
2022-05-03,29.760000228881836,29.90999984741211,29.139999389648438,29.290000915527344,359800
2022-05-04,29.520000457763672,29.56999969482422,29.010000228881836,29.299999237060547,261600
2022-05-05,29.5,29.5,29.170000076293945,29.40999984741211,387200
2022-05-06,29.3700008392334,29.3700008392334,28.649999618530273,28.93000030517578,476900
2022-05-09,28.450000762939453,28.65999984741211,28.149999618530273,28.200000762939453,576700
2022-05-10,28.34000015258789,28.610000610351562,28.239999771118164,28.559999465942383,266500
2022-05-11,28.790000915527344,29.239999771118164,28.790000915527344,29.209999084472656,693600
2022-05-12,29.219999313354492,29.739999771118164,29.049999237060547,29.6200008392334,673700
2022-05-13,29.639999389648438,29.639999389648438,29.1200008392334,29.309999465942383,258600
2022-05-16,29.6299991607666,29.979999542236328,29.600000381469727,29.979999542236328,568100
2022-05-17,29.979999542236328,30.040000915527344,29.809999465942383,29.8700008392334,497300
2022-05-18,29.719999313354492,29.719999313354492,29.059999465942383,29.15999984741211,504000
2022-05-19,28.829999923706055,29.329999923706055,28.799999237060547,29.040000915527344,267100
2022-05-20,28.979999542236328,29.059999465942383,28.809999465942383,28.969999313354492,385500
2022-05-23,29.200000762939453,29.270000457763672,28.8700008392334,29.229999542236328,210900
2022-05-24,29.1200008392334,29.1200008392334,28.350000381469727,28.729999542236328,278600
2022-05-25,28.229999542236328,28.670000076293945,28.1200008392334,28.540000915527344,493500
2022-05-26,28.389999389648438,28.790000915527344,28.25,28.459999084472656,267500
2022-05-27,28.670000076293945,28.989999771118164,28.670000076293945,28.889999389648438,223700
2022-05-31,28.770000457763672,28.809999465942383,28.079999923706055,28.219999313354492,391400
2022-06-01,28.260000228881836,28.389999389648438,27.200000762939453,27.469999313354492,784400
2022-06-02,27.700000762939453,27.799999237060547,27.5,27.56999969482422,689400
2022-06-03,27.489999771118164,27.770000457763672,27.489999771118164,27.559999465942383,155100
2022-06-06,27.829999923706055,28.0,27.65999984741211,27.959999084472656,298900
2022-06-07,28.149999618530273,28.639999389648438,28.049999237060547,28.520000457763672,208700
2022-06-08,28.760000228881836,28.81999969482422,28.3799991607666,28.5,224400
2022-06-09,28.309999465942383,28.81999969482422,28.299999237060547,28.510000228881836,224900
2022-06-10,28.540000915527344,28.809999465942383,28.34000015258789,28.790000915527344,418900
2022-06-13,28.920000076293945,29.020000457763672,28.25,28.649999618530273,679200
2022-06-14,28.639999389648438,28.790000915527344,28.479999542236328,28.530000686645508,552300
2022-06-15,28.25,28.90999984741211,28.25,28.649999618530273,271700
2022-06-16,28.799999237060547,29.290000915527344,28.799999237060547,29.100000381469727,548700
2022-06-17,29.459999084472656,29.530000686645508,28.739999771118164,28.860000610351562,517800
2022-06-21,28.149999618530273,28.420000076293945,27.450000762939453,27.799999237060547,783600
2022-06-22,27.59000015258789,27.979999542236328,27.510000228881836,27.520000457763672,375000
2022-06-23,27.0,27.110000610351562,25.8799991607666,26.149999618530273,930300
2022-06-24,26.6200008392334,27.0,26.5,26.809999465942383,254200
2022-06-27,26.309999465942383,26.399999618530273,25.84000015258789,26.15999984741211,417300
2022-06-28,26.450000762939453,26.690000534057617,26.290000915527344,26.299999237060547,313100
2022-06-29,26.40999984741211,26.440000534057617,26.200000762939453,26.25,442300
2022-06-30,26.0,26.239999771118164,25.040000915527344,25.15999984741211,567400
2022-07-01,25.139999389648438,25.18000030517578,24.56999969482422,24.610000610351562,469600
2022-07-05,24.43000030517578,24.530000686645508,23.309999465942383,23.450000762939453,714300
2022-07-06,23.6299991607666,23.81999969482422,23.170000076293945,23.739999771118164,369200
2022-07-07,24.280000686645508,24.6299991607666,23.989999771118164,24.110000610351562,350300
2022-07-08,24.450000762939453,25.18000030517578,24.389999389648438,25.170000076293945,385900
2022-07-11,25.75,25.790000915527344,25.030000686645508,25.06999969482422,307000
2022-07-12,24.709999084472656,24.799999237060547,23.579999923706055,23.65999984741211,334800
2022-07-13,23.809999465942383,24.399999618530273,23.68000030517578,24.06999969482422,215400
2022-07-14,23.860000610351562,24.450000762939453,23.860000610351562,24.290000915527344,153100
2022-07-15,24.399999618530273,24.56999969482422,24.030000686645508,24.31999969482422,141100
2022-07-18,24.739999771118164,25.049999237060547,24.510000228881836,24.59000015258789,141300
2022-07-19,23.850000381469727,24.200000762939453,23.68000030517578,24.079999923706055,164200
2022-07-20,23.950000762939453,24.0,23.739999771118164,23.8799991607666,94900
2022-07-21,23.34000015258789,23.799999237060547,23.18000030517578,23.290000915527344,148600
2022-07-22,23.149999618530273,23.540000915527344,22.8700008392334,22.889999389648438,276600
2022-07-25,23.399999618530273,23.600000381469727,23.110000610351562,23.530000686645508,117900
2022-07-26,24.15999984741211,24.25,23.729999542236328,24.1299991607666,277800
2022-07-27,24.219999313354492,24.350000381469727,24.020000457763672,24.329999923706055,78600
2022-07-28,24.65999984741211,24.940000534057617,24.610000610351562,24.809999465942383,297400
2022-07-29,25.260000228881836,25.5,24.760000228881836,25.0,242100
2022-08-01,24.40999984741211,24.700000762939453,24.170000076293945,24.649999618530273,346500
2022-08-02,24.3700008392334,24.489999771118164,24.040000915527344,24.040000915527344,97800
2022-08-03,24.1200008392334,24.239999771118164,23.8700008392334,24.15999984741211,109800
2022-08-04,24.170000076293945,24.709999084472656,24.170000076293945,24.530000686645508,76700
2022-08-05,24.530000686645508,24.899999618530273,24.450000762939453,24.68000030517578,175500
2022-08-08,24.40999984741211,24.739999771118164,24.40999984741211,24.670000076293945,111700
2022-08-09,25.100000381469727,25.15999984741211,24.799999237060547,24.860000610351562,101400
2022-08-10,25.079999923706055,25.350000381469727,24.93000030517578,25.020000457763672,144000
2022-08-11,25.25,25.399999618530273,25.139999389648438,25.34000015258789,69500
2022-08-12,25.329999923706055,25.809999465942383,25.0,25.75,179900
2022-08-15,25.239999771118164,25.65999984741211,25.049999237060547,25.350000381469727,142600
2022-08-16,25.149999618530273,25.260000228881836,24.690000534057617,24.719999313354492,234100
2022-08-17,24.889999389648438,24.889999389648438,24.6200008392334,24.799999237060547,91900
2022-08-18,24.690000534057617,25.059999465942383,24.520000457763672,24.90999984741211,104100
2022-08-19,24.940000534057617,25.219999313354492,24.84000015258789,25.100000381469727,183100
2022-08-22,25.030000686645508,25.489999771118164,24.899999618530273,25.420000076293945,173700
2022-08-23,26.010000228881836,26.549999237060547,25.940000534057617,26.389999389648438,509600
2022-08-24,26.579999923706055,26.860000610351562,26.1200008392334,26.40999984741211,310400
2022-08-25,26.540000915527344,26.649999618530273,26.079999923706055,26.149999618530273,228500
2022-08-26,26.360000610351562,26.84000015258789,26.25,26.770000457763672,393500
2022-08-29,27.0,27.270000457763672,26.75,27.260000228881836,821700
2022-08-30,26.969999313354492,27.149999618530273,26.68000030517578,27.09000015258789,266000
2022-08-31,26.68000030517578,26.940000534057617,26.530000686645508,26.8700008392334,324600
2022-09-01,26.59000015258789,26.8799991607666,26.260000228881836,26.43000030517578,323100
2022-09-02,26.6299991607666,26.75,26.479999542236328,26.610000610351562,103800
2022-09-06,26.780000686645508,27.079999923706055,26.489999771118164,27.079999923706055,288600
2022-09-07,27.15999984741211,27.440000534057617,26.829999923706055,26.829999923706055,471400
2022-09-08,26.899999618530273,26.90999984741211,26.399999618530273,26.75,155100
2022-09-09,26.93000030517578,27.329999923706055,26.93000030517578,27.260000228881836,204600
2022-09-12,27.200000762939453,27.719999313354492,27.06999969482422,27.600000381469727,397400
2022-09-13,27.459999084472656,27.68000030517578,27.40999984741211,27.56999969482422,188400
2022-09-14,27.440000534057617,27.5,27.219999313354492,27.299999237060547,396200
2022-09-15,27.219999313354492,27.5,26.920000076293945,27.030000686645508,188000
2022-09-16,26.760000228881836,27.15999984741211,26.690000534057617,27.09000015258789,623400
2022-09-19,26.790000915527344,27.100000381469727,26.780000686645508,27.079999923706055,276700
2022-09-20,27.15999984741211,27.600000381469727,27.15999984741211,27.600000381469727,288800
2022-09-21,27.690000534057617,27.690000534057617,27.1299991607666,27.360000610351562,308000
2022-09-22,27.399999618530273,27.530000686645508,27.270000457763672,27.420000076293945,156200
2022-09-23,26.989999771118164,27.100000381469727,26.799999237060547,26.90999984741211,324700
2022-09-26,26.690000534057617,26.979999542236328,26.549999237060547,26.610000610351562,525400
2022-09-27,26.809999465942383,27.010000228881836,26.639999389648438,26.639999389648438,414900
2022-09-28,26.719999313354492,26.860000610351562,26.649999618530273,26.770000457763672,151900
2022-09-29,26.969999313354492,26.989999771118164,26.690000534057617,26.770000457763672,137900
2022-09-30,26.899999618530273,27.649999618530273,26.770000457763672,27.040000915527344,341200
2022-10-03,27.309999465942383,27.350000381469727,26.8799991607666,27.1299991607666,213400
2022-10-04,27.200000762939453,27.479999542236328,27.190000534057617,27.229999542236328,137000
2022-10-05,27.110000610351562,27.389999389648438,27.010000228881836,27.31999969482422,113000
2022-10-06,27.219999313354492,27.219999313354492,26.93000030517578,27.09000015258789,218300
2022-10-07,27.139999389648438,27.3799991607666,27.030000686645508,27.360000610351562,168600
2022-10-10,27.649999618530273,28.049999237060547,27.5,27.770000457763672,421000
2022-10-11,27.68000030517578,27.81999969482422,27.600000381469727,27.639999389648438,100600
2022-10-12,27.489999771118164,27.8799991607666,27.209999084472656,27.700000762939453,402800
2022-10-13,27.520000457763672,27.940000534057617,27.420000076293945,27.84000015258789,223300
2022-10-14,27.81999969482422,27.899999618530273,27.540000915527344,27.600000381469727,165900
2022-10-17,27.489999771118164,27.579999923706055,27.25,27.309999465942383,230900
2022-10-18,27.219999313354492,27.270000457763672,26.950000762939453,27.190000534057617,218900
2022-10-19,27.06999969482422,27.139999389648438,26.989999771118164,27.100000381469727,143800
2022-10-20,27.209999084472656,27.399999618530273,27.209999084472656,27.34000015258789,193100
2022-10-21,27.209999084472656,27.459999084472656,27.049999237060547,27.270000457763672,157100
2022-10-24,27.18000030517578,27.360000610351562,27.079999923706055,27.209999084472656,136300
2022-10-25,27.100000381469727,27.43000030517578,27.100000381469727,27.309999465942383,201200
2022-10-26,27.389999389648438,27.459999084472656,27.280000686645508,27.290000915527344,102600
2022-10-27,27.329999923706055,27.399999618530273,27.100000381469727,27.18000030517578,188500
2022-10-28,27.06999969482422,27.239999771118164,26.979999542236328,27.09000015258789,140600
2022-10-31,27.59000015258789,27.639999389648438,27.219999313354492,27.40999984741211,215300
2022-11-01,27.469999313354492,27.739999771118164,27.420000076293945,27.729999542236328,121600
2022-11-02,27.34000015258789,27.450000762939453,27.209999084472656,27.350000381469727,159400
2022-11-03,27.25,27.309999465942383,27.139999389648438,27.149999618530273,137800
2022-11-04,27.290000915527344,27.350000381469727,27.18000030517578,27.25,69300
2022-11-07,27.170000076293945,27.270000457763672,27.059999465942383,27.059999465942383,205600
2022-11-08,27.030000686645508,27.110000610351562,26.81999969482422,26.84000015258789,290300
2022-11-09,26.729999542236328,26.8700008392334,26.520000457763672,26.56999969482422,839400
2022-11-10,26.59000015258789,26.59000015258789,26.200000762939453,26.200000762939453,411500
2022-11-11,26.3799991607666,26.469999313354492,26.31999969482422,26.389999389648438,145500
2022-11-14,26.209999084472656,26.440000534057617,26.190000534057617,26.219999313354492,88600
2022-11-15,26.1299991607666,26.860000610351562,26.059999465942383,26.6299991607666,142600
2022-11-16,26.09000015258789,26.6200008392334,26.09000015258789,26.56999969482422,103200
2022-11-17,26.329999923706055,26.59000015258789,26.270000457763672,26.56999969482422,73300
2022-11-18,26.34000015258789,26.65999984741211,26.34000015258789,26.549999237060547,54400
2022-11-21,26.360000610351562,26.479999542236328,26.270000457763672,26.34000015258789,183700
2022-11-22,26.40999984741211,26.459999084472656,26.229999542236328,26.260000228881836,79100
2022-11-23,26.25,26.479999542236328,26.25,26.399999618530273,74800
2022-11-25,26.3799991607666,26.700000762939453,26.3799991607666,26.639999389648438,47600
2022-11-28,26.489999771118164,26.670000076293945,26.450000762939453,26.6299991607666,110900
2022-11-29,26.59000015258789,26.75,26.579999923706055,26.639999389648438,52900
2022-11-30,26.65999984741211,26.670000076293945,26.3700008392334,26.420000076293945,63300
2022-12-01,26.459999084472656,26.5,26.18000030517578,26.18000030517578,147800
2022-12-02,26.110000610351562,26.170000076293945,25.81999969482422,25.850000381469727,139200
2022-12-05,25.8700008392334,25.8799991607666,25.59000015258789,25.649999618530273,419100
2022-12-06,25.68000030517578,25.780000686645508,25.459999084472656,25.549999237060547,89600
2022-12-07,25.510000228881836,25.84000015258789,25.510000228881836,25.729999542236328,69100
2022-12-08,25.68000030517578,25.81999969482422,25.59000015258789,25.68000030517578,38600
2022-12-09,25.68000030517578,25.920000076293945,25.68000030517578,25.739999771118164,93200
2022-12-12,25.799999237060547,26.09000015258789,25.799999237060547,26.059999465942383,111500
2022-12-13,26.110000610351562,26.229999542236328,25.950000762939453,25.950000762939453,96300
2022-12-14,25.850000381469727,25.989999771118164,25.790000915527344,25.969999313354492,40200
2022-12-15,25.950000762939453,26.09000015258789,25.899999618530273,26.030000686645508,75000
2022-12-16,25.979999542236328,26.079999923706055,25.969999313354492,26.059999465942383,200600
2022-12-19,25.920000076293945,25.93000030517578,25.760000228881836,25.850000381469727,175600
2022-12-20,25.850000381469727,26.059999465942383,25.81999969482422,26.0,109400
2022-12-21,25.989999771118164,26.360000610351562,25.989999771118164,26.309999465942383,161500
2022-12-22,26.229999542236328,26.31999969482422,26.209999084472656,26.270000457763672,48700
2022-12-23,26.360000610351562,26.479999542236328,26.350000381469727,26.360000610351562,153500
2022-12-27,26.290000915527344,26.68000030517578,26.290000915527344,26.6200008392334,178600
2022-12-28,26.59000015258789,27.030000686645508,26.59000015258789,27.030000686645508,460600
2022-12-29,26.899999618530273,26.979999542236328,26.84000015258789,26.959999084472656,193400
2022-12-30,26.809999465942383,27.09000015258789,26.809999465942383,26.93000030517578,101900
2023-01-03,27.09000015258789,27.09000015258789,26.5,26.6299991607666,83900
2023-01-04,26.459999084472656,26.530000686645508,26.030000686645508,26.110000610351562,150200
2023-01-05,26.110000610351562,26.110000610351562,25.829999923706055,25.93000030517578,61800
2023-01-06,26.06999969482422,26.149999618530273,25.90999984741211,25.93000030517578,68300
2023-01-09,25.8700008392334,26.06999969482422,25.8700008392334,25.920000076293945,32600
2023-01-10,25.959999084472656,26.260000228881836,25.790000915527344,25.940000534057617,82700
2023-01-11,25.8799991607666,26.079999923706055,25.8799991607666,25.979999542236328,139200
2023-01-12,26.0,26.56999969482422,25.739999771118164,26.5,203200
2023-01-13,26.260000228881836,26.6299991607666,26.260000228881836,26.6299991607666,82700
2023-01-17,26.540000915527344,26.969999313354492,26.399999618530273,26.969999313354492,104200
2023-01-18,26.799999237060547,26.989999771118164,26.649999618530273,26.729999542236328,251000
2023-01-19,26.709999084472656,26.850000381469727,26.489999771118164,26.489999771118164,69500
2023-01-20,26.5,26.6200008392334,26.459999084472656,26.489999771118164,78100
2023-01-23,26.31999969482422,26.31999969482422,26.010000228881836,26.149999618530273,70200
2023-01-24,26.450000762939453,26.530000686645508,26.25,26.5,38700
2023-01-25,26.440000534057617,26.579999923706055,26.3700008392334,26.420000076293945,50100
2023-01-26,26.59000015258789,26.709999084472656,26.540000915527344,26.579999923706055,60000
2023-01-27,26.40999984741211,26.610000610351562,26.40999984741211,26.540000915527344,43200
2023-01-30,26.639999389648438,26.639999389648438,26.3799991607666,26.579999923706055,122000
2023-01-31,26.510000228881836,26.760000228881836,26.5,26.579999923706055,46800
2023-02-01,26.459999084472656,26.739999771118164,26.399999618530273,26.690000534057617,92000
2023-02-02,26.670000076293945,26.829999923706055,26.459999084472656,26.489999771118164,93600
2023-02-03,26.510000228881836,26.670000076293945,26.479999542236328,26.579999923706055,58200
2023-02-06,26.56999969482422,26.690000534057617,26.440000534057617,26.65999984741211,32700
2023-02-07,26.8700008392334,26.8700008392334,26.5,26.5,33900
2023-02-08,26.540000915527344,26.6200008392334,26.450000762939453,26.610000610351562,20400
2023-02-09,26.600000381469727,26.649999618530273,26.34000015258789,26.34000015258789,63700
2023-02-10,26.399999618530273,26.75,26.399999618530273,26.65999984741211,71900
2023-02-13,26.6200008392334,26.780000686645508,26.6200008392334,26.770000457763672,76300
2023-02-14,26.770000457763672,26.84000015258789,26.700000762939453,26.709999084472656,34400
2023-02-15,26.670000076293945,26.670000076293945,26.520000457763672,26.530000686645508,57600
2023-02-16,26.399999618530273,26.579999923706055,26.399999618530273,26.5,42800
2023-02-17,26.6200008392334,26.690000534057617,26.489999771118164,26.639999389648438,33400
2023-02-21,26.709999084472656,26.799999237060547,26.59000015258789,26.790000915527344,165000
2023-02-22,26.559999465942383,26.68000030517578,26.520000457763672,26.540000915527344,39000
2023-02-23,26.399999618530273,26.579999923706055,26.059999465942383,26.09000015258789,80800
2023-02-24,25.969999313354492,25.969999313354492,25.6200008392334,25.649999618530273,81400
2023-02-27,25.549999237060547,25.700000762939453,25.479999542236328,25.479999542236328,57700
2023-02-28,25.270000457763672,25.43000030517578,25.059999465942383,25.059999465942383,219700
2023-03-01,25.010000228881836,25.260000228881836,24.829999923706055,25.190000534057617,169500
2023-03-02,25.309999465942383,25.34000015258789,25.040000915527344,25.139999389648438,61000
2023-03-03,25.25,25.420000076293945,25.139999389648438,25.360000610351562,50600
2023-03-06,25.260000228881836,25.299999237060547,25.100000381469727,25.25,99800
2023-03-07,25.170000076293945,25.260000228881836,25.059999465942383,25.1200008392334,62600
2023-03-08,25.139999389648438,25.149999618530273,24.729999542236328,24.760000228881836,104800
2023-03-09,24.829999923706055,24.829999923706055,24.309999465942383,24.360000610351562,127600
2023-03-10,24.360000610351562,24.600000381469727,24.290000915527344,24.579999923706055,86100
2023-03-13,24.260000228881836,24.68000030517578,24.25,24.420000076293945,99500
2023-03-14,24.280000686645508,24.68000030517578,24.280000686645508,24.610000610351562,86600
2023-03-15,24.510000228881836,24.75,24.510000228881836,24.579999923706055,73800
2023-03-16,24.610000610351562,24.719999313354492,24.549999237060547,24.700000762939453,41800
2023-03-17,24.760000228881836,24.899999618530273,24.649999618530273,24.770000457763672,59800
2023-03-20,24.700000762939453,24.760000228881836,24.56999969482422,24.75,35500
2023-03-21,24.81999969482422,24.899999618530273,24.520000457763672,24.520000457763672,41700
2023-03-22,24.360000610351562,24.6200008392334,24.25,24.459999084472656,42700
2023-03-23,24.559999465942383,24.719999313354492,24.34000015258789,24.399999618530273,72700
2023-03-24,24.559999465942383,24.899999618530273,24.559999465942383,24.8700008392334,76500
2023-03-27,24.989999771118164,25.25,24.8700008392334,25.25,66100
2023-03-28,25.420000076293945,25.420000076293945,25.209999084472656,25.290000915527344,52700
2023-03-29,25.5,25.510000228881836,25.239999771118164,25.290000915527344,52000
2023-03-30,25.280000686645508,25.309999465942383,25.1299991607666,25.15999984741211,28100
2023-03-31,25.100000381469727,25.420000076293945,24.969999313354492,25.229999542236328,87000
2023-04-03,25.469999313354492,25.639999389648438,25.25,25.270000457763672,44300
2023-04-04,24.989999771118164,25.06999969482422,24.920000076293945,24.940000534057617,57000
2023-04-05,24.899999618530273,25.059999465942383,24.780000686645508,24.90999984741211,27600
2023-04-06,24.81999969482422,24.850000381469727,24.700000762939453,24.739999771118164,28200
2023-04-10,24.6200008392334,25.1200008392334,24.510000228881836,25.079999923706055,65600
2023-04-11,25.09000015258789,25.09000015258789,24.770000457763672,24.90999984741211,51600
2023-04-12,24.940000534057617,24.940000534057617,24.780000686645508,24.81999969482422,35800
2023-04-13,24.790000915527344,24.860000610351562,24.670000076293945,24.770000457763672,92100
2023-04-14,24.670000076293945,25.110000610351562,24.670000076293945,25.110000610351562,51400
2023-04-17,25.25,25.360000610351562,24.979999542236328,25.329999923706055,33000
2023-04-18,25.309999465942383,25.489999771118164,25.239999771118164,25.479999542236328,62500
2023-04-19,25.25,25.389999389648438,25.110000610351562,25.15999984741211,67800
2023-04-20,24.829999923706055,24.899999618530273,24.690000534057617,24.8700008392334,62800
2023-04-21,24.68000030517578,24.709999084472656,24.329999923706055,24.40999984741211,52600
2023-04-24,24.149999618530273,24.3700008392334,24.110000610351562,24.299999237060547,44600
2023-04-25,24.270000457763672,24.3700008392334,24.020000457763672,24.209999084472656,64100
2023-04-26,24.1200008392334,24.229999542236328,24.030000686645508,24.09000015258789,75900
2023-04-27,23.979999542236328,23.979999542236328,23.3799991607666,23.450000762939453,220600
2023-04-28,23.219999313354492,23.43000030517578,22.969999313354492,23.3799991607666,86400
2023-05-01,23.09000015258789,23.299999237060547,23.030000686645508,23.229999542236328,47200
2023-05-02,23.020000457763672,23.329999923706055,23.0,23.059999465942383,58400
2023-05-03,22.690000534057617,23.510000228881836,22.690000534057617,23.489999771118164,79600
2023-05-04,23.1200008392334,23.479999542236328,23.1200008392334,23.469999313354492,30400
2023-05-05,23.15999984741211,23.780000686645508,23.15999984741211,23.780000686645508,35300
2023-05-08,23.790000915527344,23.790000915527344,23.540000915527344,23.59000015258789,29000
2023-05-09,23.170000076293945,23.209999084472656,23.010000228881836,23.15999984741211,66600
2023-05-10,22.959999084472656,23.270000457763672,22.889999389648438,23.209999084472656,43900
2023-05-11,22.920000076293945,23.030000686645508,22.899999618530273,22.959999084472656,33700
2023-05-12,22.8799991607666,23.239999771118164,22.34000015258789,22.739999771118164,71300
2023-05-15,22.969999313354492,23.06999969482422,22.899999618530273,23.06999969482422,45400
2023-05-16,23.0,23.0,22.440000534057617,22.610000610351562,60900
2023-05-17,22.360000610351562,22.440000534057617,22.06999969482422,22.200000762939453,75000
2023-05-18,21.989999771118164,22.31999969482422,21.899999618530273,22.229999542236328,44100
2023-05-19,22.510000228881836,22.649999618530273,22.219999313354492,22.270000457763672,74800
2023-05-22,22.290000915527344,22.700000762939453,22.290000915527344,22.6299991607666,58900
2023-05-23,22.81999969482422,23.040000915527344,22.709999084472656,23.0,71500
2023-05-24,23.020000457763672,23.299999237060547,22.860000610351562,23.030000686645508,45200
2023-05-25,22.989999771118164,23.100000381469727,22.780000686645508,22.8799991607666,40400
2023-05-26,23.350000381469727,23.639999389648438,23.260000228881836,23.6200008392334,78300
2023-05-30,23.579999923706055,23.579999923706055,22.90999984741211,23.200000762939453,70900
2023-05-31,22.719999313354492,23.139999389648438,22.700000762939453,23.100000381469727,66800
2023-06-01,23.399999618530273,23.709999084472656,23.3700008392334,23.489999771118164,136000
2023-06-02,23.299999237060547,23.860000610351562,23.170000076293945,23.829999923706055,68000
2023-06-05,23.829999923706055,24.0,23.540000915527344,23.649999618530273,36900
2023-06-06,23.75,23.8700008392334,23.479999542236328,23.729999542236328,54300
2023-06-07,23.559999465942383,23.559999465942383,23.209999084472656,23.270000457763672,60400
2023-06-08,23.1200008392334,23.540000915527344,23.079999923706055,23.530000686645508,60400
2023-06-09,23.399999618530273,23.5,23.1200008392334,23.3700008392334,47100
2023-06-12,23.709999084472656,24.079999923706055,23.709999084472656,24.049999237060547,75700
2023-06-13,24.3799991607666,24.489999771118164,24.1200008392334,24.170000076293945,102000
2023-06-14,23.920000076293945,24.25,23.81999969482422,24.190000534057617,48700
2023-06-15,24.56999969482422,25.079999923706055,24.56999969482422,25.059999465942383,154700
2023-06-16,25.520000457763672,25.959999084472656,25.329999923706055,25.950000762939453,172400
2023-06-20,25.940000534057617,26.059999465942383,25.65999984741211,25.969999313354492,130400
2023-06-21,26.420000076293945,27.209999084472656,26.420000076293945,27.200000762939453,212900
2023-06-22,26.75,27.030000686645508,26.610000610351562,26.809999465942383,237700
2023-06-23,25.950000762939453,26.190000534057617,25.420000076293945,25.489999771118164,252600
2023-06-26,25.540000915527344,26.049999237060547,25.280000686645508,25.6200008392334,102200
2023-06-27,24.75,24.84000015258789,24.329999923706055,24.540000915527344,179500
2023-06-28,24.06999969482422,24.299999237060547,23.700000762939453,23.739999771118164,145200
2023-06-29,23.719999313354492,23.850000381469727,23.34000015258789,23.40999984741211,122500
2023-06-30,23.530000686645508,23.719999313354492,22.139999389648438,22.190000534057617,250100
2023-07-03,22.639999389648438,22.649999618530273,22.219999313354492,22.399999618530273,84700
2023-07-05,22.5,22.510000228881836,21.920000076293945,22.15999984741211,223200
2023-07-06,22.309999465942383,22.760000228881836,22.309999465942383,22.75,128700
2023-07-07,22.610000610351562,22.610000610351562,22.200000762939453,22.350000381469727,269500
2023-07-10,22.450000762939453,22.56999969482422,22.350000381469727,22.459999084472656,60500
2023-07-11,22.6299991607666,22.65999984741211,22.459999084472656,22.549999237060547,58600
2023-07-12,22.6200008392334,22.670000076293945,21.739999771118164,21.829999923706055,195200
2023-07-13,21.959999084472656,22.6299991607666,21.959999084472656,22.6299991607666,325000
2023-07-14,22.90999984741211,23.170000076293945,22.600000381469727,23.15999984741211,172700
2023-07-17,23.280000686645508,23.280000686645508,22.719999313354492,22.799999237060547,79800
2023-07-18,23.149999618530273,24.1200008392334,23.06999969482422,23.84000015258789,210400
2023-07-19,24.790000915527344,24.979999542236328,24.100000381469727,24.59000015258789,211300
2023-07-20,24.75,24.81999969482422,24.190000534057617,24.350000381469727,84000
2023-07-21,23.770000457763672,24.31999969482422,23.709999084472656,23.959999084472656,132000
2023-07-24,24.729999542236328,25.260000228881836,24.5,25.170000076293945,165600
2023-07-25,24.770000457763672,25.1299991607666,24.770000457763672,25.0,86700
2023-07-26,24.81999969482422,24.84000015258789,24.200000762939453,24.389999389648438,197900
2023-07-27,24.299999237060547,24.75,24.149999618530273,24.229999542236328,60300
2023-07-28,23.860000610351562,24.360000610351562,23.639999389648438,23.780000686645508,125500
2023-07-31,23.270000457763672,23.290000915527344,22.950000762939453,23.09000015258789,130200
2023-08-01,23.059999465942383,23.190000534057617,22.860000610351562,22.93000030517578,262500
2023-08-02,23.030000686645508,23.030000686645508,22.549999237060547,22.670000076293945,72300
2023-08-03,22.709999084472656,22.709999084472656,22.43000030517578,22.489999771118164,36800
2023-08-04,22.75,22.8700008392334,22.510000228881836,22.739999771118164,97200
2023-08-07,22.59000015258789,22.690000534057617,22.299999237060547,22.649999618530273,80700
2023-08-08,22.450000762939453,22.809999465942383,22.450000762939453,22.729999542236328,77700
2023-08-09,22.780000686645508,22.84000015258789,22.510000228881836,22.600000381469727,44000
2023-08-10,22.540000915527344,22.68000030517578,22.540000915527344,22.610000610351562,42800
2023-08-11,22.600000381469727,23.020000457763672,22.15999984741211,22.290000915527344,69000
2023-08-14,22.219999313354492,22.360000610351562,22.059999465942383,22.260000228881836,50400
2023-08-15,22.260000228881836,22.260000228881836,21.799999237060547,21.799999237060547,99300
2023-08-16,21.889999389648438,22.18000030517578,21.860000610351562,22.06999969482422,48500
2023-08-17,22.0,22.309999465942383,21.940000534057617,22.299999237060547,53800
2023-08-18,22.420000076293945,22.559999465942383,22.3700008392334,22.520000457763672,64600
2023-08-21,22.6299991607666,22.700000762939453,22.09000015258789,22.100000381469727,53100
2023-08-22,21.989999771118164,22.1200008392334,21.790000915527344,21.93000030517578,32300
2023-08-23,22.0,22.440000534057617,22.0,22.31999969482422,48100
2023-08-24,22.170000076293945,22.360000610351562,22.170000076293945,22.360000610351562,39100
2023-08-25,22.420000076293945,22.540000915527344,22.270000457763672,22.290000915527344,88500
2023-08-28,22.459999084472656,22.719999313354492,22.420000076293945,22.690000534057617,61100
2023-08-29,22.639999389648438,22.709999084472656,22.260000228881836,22.299999237060547,44500
2023-08-30,22.3700008392334,22.440000534057617,22.1200008392334,22.15999984741211,57800
2023-08-31,22.200000762939453,22.280000686645508,22.0,22.06999969482422,34300
2023-09-01,22.329999923706055,22.329999923706055,22.149999618530273,22.200000762939453,26000
2023-09-05,22.1299991607666,22.420000076293945,22.100000381469727,22.3700008392334,34000
2023-09-06,22.3700008392334,22.5,22.239999771118164,22.299999237060547,35500
2023-09-07,22.350000381469727,22.420000076293945,22.219999313354492,22.309999465942383,28700
2023-09-08,22.309999465942383,22.31999969482422,22.139999389648438,22.18000030517578,23900
2023-09-11,22.309999465942383,22.360000610351562,22.139999389648438,22.329999923706055,33500
2023-09-12,22.329999923706055,22.329999923706055,21.84000015258789,21.989999771118164,68300
2023-09-13,21.959999084472656,22.200000762939453,21.899999618530273,22.15999984741211,103100
2023-09-14,22.06999969482422,22.280000686645508,22.040000915527344,22.1299991607666,43300
2023-09-15,22.100000381469727,22.15999984741211,21.959999084472656,21.969999313354492,38900
2023-09-18,21.93000030517578,21.93000030517578,21.739999771118164,21.81999969482422,69100
2023-09-19,21.75,21.989999771118164,21.739999771118164,21.969999313354492,54500
2023-09-20,22.100000381469727,22.270000457763672,21.979999542236328,22.200000762939453,80000
2023-09-21,22.049999237060547,22.149999618530273,21.90999984741211,21.90999984741211,54100
2023-09-22,21.8799991607666,22.09000015258789,21.860000610351562,21.959999084472656,39800
2023-09-25,21.979999542236328,22.239999771118164,21.90999984741211,22.209999084472656,46400
2023-09-26,22.209999084472656,22.25,22.020000457763672,22.1200008392334,61400
2023-09-27,22.25,22.43000030517578,22.229999542236328,22.34000015258789,56200
2023-09-28,22.270000457763672,22.530000686645508,22.270000457763672,22.489999771118164,43000
2023-09-29,22.520000457763672,22.520000457763672,22.010000228881836,22.020000457763672,80500
2023-10-02,22.139999389648438,22.579999923706055,22.139999389648438,22.520000457763672,52000
2023-10-03,22.469999313354492,22.540000915527344,22.3700008392334,22.5,44500
2023-10-04,22.360000610351562,22.530000686645508,22.309999465942383,22.40999984741211,38700
2023-10-05,22.329999923706055,22.920000076293945,22.31999969482422,22.809999465942383,86800
2023-10-06,22.850000381469727,22.850000381469727,22.68000030517578,22.739999771118164,27800
2023-10-09,22.719999313354492,22.719999313354492,22.520000457763672,22.559999465942383,25100
2023-10-10,22.459999084472656,22.5,22.3799991607666,22.420000076293945,51800
2023-10-11,22.3700008392334,22.59000015258789,22.31999969482422,22.59000015258789,30700
2023-10-12,22.600000381469727,22.959999084472656,22.31999969482422,22.850000381469727,65600
2023-10-13,22.940000534057617,22.959999084472656,22.670000076293945,22.799999237060547,38200
2023-10-16,22.739999771118164,22.739999771118164,22.579999923706055,22.6200008392334,38100
2023-10-17,22.6200008392334,22.700000762939453,22.5,22.579999923706055,85800
2023-10-18,22.639999389648438,22.760000228881836,22.6299991607666,22.719999313354492,59900
2023-10-19,22.56999969482422,23.149999618530273,22.56999969482422,23.100000381469727,60200
2023-10-20,23.079999923706055,23.239999771118164,22.739999771118164,22.799999237060547,155100
2023-10-23,22.729999542236328,22.780000686645508,22.600000381469727,22.649999618530273,151900
2023-10-24,22.489999771118164,22.530000686645508,22.290000915527344,22.31999969482422,109000
2023-10-25,22.299999237060547,22.360000610351562,22.06999969482422,22.25,114500
2023-10-26,22.280000686645508,22.31999969482422,22.1200008392334,22.149999618530273,175800
2023-10-27,22.149999618530273,22.34000015258789,22.149999618530273,22.270000457763672,59200
2023-10-30,22.170000076293945,22.290000915527344,22.1299991607666,22.18000030517578,55900
2023-10-31,22.110000610351562,22.34000015258789,22.110000610351562,22.239999771118164,43100
2023-11-01,22.229999542236328,22.239999771118164,22.0,22.1299991607666,38700
2023-11-02,22.030000686645508,22.219999313354492,21.940000534057617,21.950000762939453,77000
2023-11-03,21.989999771118164,22.3799991607666,21.959999084472656,22.309999465942383,50300
2023-11-06,22.280000686645508,22.389999389648438,22.260000228881836,22.280000686645508,67700
2023-11-07,22.170000076293945,22.270000457763672,21.920000076293945,21.969999313354492,36800
2023-11-08,21.989999771118164,22.31999969482422,21.989999771118164,22.1299991607666,48100
2023-11-09,22.020000457763672,22.040000915527344,21.81999969482422,21.90999984741211,47400
2023-11-10,21.8799991607666,21.8799991607666,21.670000076293945,21.729999542236328,26800
2023-11-13,21.65999984741211,22.329999923706055,21.65999984741211,22.290000915527344,129900
2023-11-14,22.209999084472656,22.40999984741211,22.209999084472656,22.389999389648438,127200
2023-11-15,22.309999465942383,22.309999465942383,22.0,22.1299991607666,49200
2023-11-16,22.06999969482422,22.329999923706055,21.920000076293945,22.270000457763672,53100
2023-11-17,22.260000228881836,22.260000228881836,22.020000457763672,22.06999969482422,44100
2023-11-20,22.06999969482422,22.1299991607666,21.920000076293945,22.09000015258789,20400
2023-11-21,22.299999237060547,22.34000015258789,22.1200008392334,22.18000030517578,37500
2023-11-22,22.1200008392334,22.360000610351562,22.1200008392334,22.149999618530273,35300
2023-11-24,22.059999465942383,22.190000534057617,21.93000030517578,21.93000030517578,11100
2023-11-27,21.8799991607666,21.8799991607666,21.59000015258789,21.649999618530273,48200
2023-11-28,21.729999542236328,21.729999542236328,21.540000915527344,21.610000610351562,37500
2023-11-29,21.59000015258789,21.760000228881836,21.540000915527344,21.729999542236328,38000
2023-11-30,21.81999969482422,22.049999237060547,21.809999465942383,21.950000762939453,69000
2023-12-01,21.899999618530273,22.25,21.84000015258789,22.040000915527344,34600
2023-12-04,22.0,22.239999771118164,21.979999542236328,22.09000015258789,52700
2023-12-05,22.18000030517578,22.31999969482422,22.1200008392334,22.270000457763672,36100
2023-12-06,22.290000915527344,22.399999618530273,21.969999313354492,22.0,91400
2023-12-07,22.079999923706055,22.239999771118164,22.040000915527344,22.18000030517578,33400
2023-12-08,22.18000030517578,22.31999969482422,22.030000686645508,22.170000076293945,58500
2023-12-11,22.0,22.15999984741211,21.899999618530273,22.0,38200
2023-12-12,21.989999771118164,22.200000762939453,21.989999771118164,22.110000610351562,19400
2023-12-13,22.049999237060547,22.049999237060547,21.81999969482422,21.90999984741211,117500
2023-12-14,21.950000762939453,22.040000915527344,21.8700008392334,21.950000762939453,28100
2023-12-15,21.850000381469727,22.079999923706055,21.84000015258789,21.979999542236328,53300
2023-12-18,22.0,22.0,21.760000228881836,21.829999923706055,35500
2023-12-19,21.760000228881836,21.790000915527344,21.610000610351562,21.649999618530273,39000
2023-12-20,21.639999389648438,21.799999237060547,21.469999313354492,21.520000457763672,115300
2023-12-21,21.530000686645508,21.700000762939453,21.530000686645508,21.65999984741211,45700
2023-12-22,21.700000762939453,21.700000762939453,21.59000015258789,21.6200008392334,24300
2023-12-26,21.59000015258789,21.969999313354492,21.59000015258789,21.920000076293945,42200
2023-12-27,21.889999389648438,21.889999389648438,21.709999084472656,21.739999771118164,26000
2023-12-28,21.780000686645508,21.850000381469727,21.65999984741211,21.729999542236328,59600
2023-12-29,21.65999984741211,21.700000762939453,21.549999237060547,21.56999969482422,27400
2024-01-02,21.530000686645508,21.530000686645508,21.270000457763672,21.329999923706055,36000
2024-01-03,21.5,21.5,21.270000457763672,21.420000076293945,27000
2024-01-04,21.290000915527344,21.5,21.290000915527344,21.450000762939453,17800
2024-01-05,21.350000381469727,21.399999618530273,21.139999389648438,21.229999542236328,39400
2024-01-08,21.059999465942383,21.110000610351562,20.81999969482422,20.90999984741211,57200
2024-01-09,20.90999984741211,21.139999389648438,20.809999465942383,21.1299991607666,35500
2024-01-10,21.059999465942383,21.170000076293945,20.940000534057617,21.079999923706055,27900
2024-01-11,21.059999465942383,21.059999465942383,20.90999984741211,20.959999084472656,26000
2024-01-12,21.049999237060547,21.059999465942383,20.350000381469727,20.610000610351562,77900
2024-01-16,20.530000686645508,20.649999618530273,20.3700008392334,20.3799991607666,58800
2024-01-17,20.270000457763672,20.56999969482422,20.270000457763672,20.299999237060547,54900
2024-01-18,20.299999237060547,20.40999984741211,20.110000610351562,20.350000381469727,40000
2024-01-19,20.459999084472656,20.559999465942383,20.34000015258789,20.420000076293945,31300
2024-01-22,20.3700008392334,20.459999084472656,20.34000015258789,20.420000076293945,38500
2024-01-23,20.450000762939453,20.59000015258789,20.360000610351562,20.440000534057617,62400
2024-01-24,20.510000228881836,20.68000030517578,20.510000228881836,20.670000076293945,199300
2024-01-25,20.690000534057617,20.690000534057617,20.479999542236328,20.600000381469727,41100
2024-01-26,20.450000762939453,20.450000762939453,20.3700008392334,20.399999618530273,146200
2024-01-29,20.25,20.260000228881836,20.110000610351562,20.200000762939453,48100
2024-01-30,20.18000030517578,20.559999465942383,20.18000030517578,20.540000915527344,73700
2024-01-31,20.459999084472656,20.559999465942383,20.399999618530273,20.530000686645508,29300
2024-02-01,20.450000762939453,20.530000686645508,20.3700008392334,20.459999084472656,18400
2024-02-02,20.450000762939453,20.5,20.329999923706055,20.360000610351562,36300
2024-02-05,20.270000457763672,20.459999084472656,20.270000457763672,20.360000610351562,24000
2024-02-06,20.479999542236328,20.510000228881836,20.280000686645508,20.280000686645508,35400
2024-02-07,20.18000030517578,20.31999969482422,20.100000381469727,20.149999618530273,44200
2024-02-08,20.079999923706055,20.190000534057617,19.950000762939453,20.049999237060547,61400
2024-02-09,19.920000076293945,20.18000030517578,19.8700008392334,19.93000030517578,33000
2024-02-12,19.93000030517578,20.040000915527344,19.889999389648438,19.950000762939453,46900
2024-02-13,20.010000228881836,20.100000381469727,19.920000076293945,20.0,28200
2024-02-14,19.84000015258789,19.84000015258789,19.65999984741211,19.729999542236328,53100
2024-02-15,19.719999313354492,19.729999542236328,19.399999618530273,19.40999984741211,52800
2024-02-16,19.389999389648438,19.530000686645508,19.3700008392334,19.450000762939453,58400
2024-02-20,19.639999389648438,19.65999984741211,19.399999618530273,19.56999969482422,60600
2024-02-21,19.479999542236328,19.610000610351562,19.229999542236328,19.25,34400
2024-02-22,19.299999237060547,19.440000534057617,19.049999237060547,19.09000015258789,77100
2024-02-23,19.079999923706055,19.170000076293945,18.799999237060547,18.899999618530273,57200
2024-02-26,18.780000686645508,19.260000228881836,18.719999313354492,19.200000762939453,115300
2024-02-27,19.31999969482422,19.459999084472656,19.299999237060547,19.34000015258789,76800
2024-02-28,19.3799991607666,19.600000381469727,19.270000457763672,19.600000381469727,57000
2024-02-29,19.440000534057617,19.649999618530273,19.329999923706055,19.559999465942383,35900
2024-03-01,19.489999771118164,19.489999771118164,19.229999542236328,19.299999237060547,116300
2024-03-04,19.5,19.700000762939453,19.440000534057617,19.56999969482422,232400
2024-03-05,19.479999542236328,19.540000915527344,19.34000015258789,19.3700008392334,79900
2024-03-06,19.399999618530273,19.520000457763672,19.299999237060547,19.479999542236328,67600
2024-03-07,19.75,19.899999618530273,19.670000076293945,19.860000610351562,90400
2024-03-08,19.729999542236328,20.0,19.65999984741211,19.979999542236328,67500
2024-03-11,19.889999389648438,20.100000381469727,19.719999313354492,20.09000015258789,85800
2024-03-12,20.09000015258789,20.170000076293945,20.0,20.09000015258789,88900
2024-03-13,19.90999984741211,20.149999618530273,19.8700008392334,20.049999237060547,66200
2024-03-14,19.940000534057617,20.110000610351562,19.739999771118164,19.81999969482422,140000
2024-03-15,19.770000457763672,20.040000915527344,19.770000457763672,19.950000762939453,33700
2024-03-18,19.690000534057617,19.969999313354492,19.690000534057617,19.950000762939453,63400
2024-03-19,19.989999771118164,20.06999969482422,19.940000534057617,20.020000457763672,37800
2024-03-20,20.0,20.139999389648438,19.959999084472656,20.079999923706055,30700
2024-03-21,20.280000686645508,20.280000686645508,20.049999237060547,20.15999984741211,79300
2024-03-22,20.09000015258789,20.1299991607666,19.959999084472656,20.100000381469727,23600
2024-03-25,20.06999969482422,20.190000534057617,20.020000457763672,20.059999465942383,78700
2024-03-26,20.010000228881836,20.100000381469727,19.739999771118164,19.780000686645508,87700
2024-03-27,19.6200008392334,19.670000076293945,19.5,19.540000915527344,83900
2024-03-28,19.540000915527344,20.399999618530273,19.530000686645508,20.18000030517578,150200
2024-04-01,20.110000610351562,20.18000030517578,19.889999389648438,20.110000610351562,43500
2024-04-02,20.1200008392334,20.1200008392334,19.639999389648438,19.780000686645508,70300
2024-04-03,19.760000228881836,19.950000762939453,19.690000534057617,19.889999389648438,76300
2024-04-04,19.790000915527344,20.0,19.790000915527344,20.0,154600
2024-04-05,20.100000381469727,20.100000381469727,19.8700008392334,19.90999984741211,33900
2024-04-08,19.969999313354492,20.020000457763672,19.799999237060547,19.959999084472656,41500
2024-04-09,19.899999618530273,19.899999618530273,19.690000534057617,19.760000228881836,32000
2024-04-10,19.809999465942383,19.8700008392334,19.770000457763672,19.829999923706055,19600
2024-04-11,19.899999618530273,19.959999084472656,19.610000610351562,19.68000030517578,235000
2024-04-12,19.670000076293945,19.989999771118164,19.670000076293945,19.920000076293945,59900
2024-04-15,19.860000610351562,19.860000610351562,19.729999542236328,19.81999969482422,108800
2024-04-16,19.739999771118164,19.760000228881836,19.6200008392334,19.729999542236328,36200
2024-04-17,19.700000762939453,19.75,19.639999389648438,19.670000076293945,21800
2024-04-18,19.600000381469727,19.600000381469727,19.40999984741211,19.479999542236328,32300
2024-04-19,19.520000457763672,19.75,19.520000457763672,19.700000762939453,20000
2024-04-22,19.639999389648438,20.079999923706055,19.639999389648438,20.059999465942383,105700
2024-04-23,20.010000228881836,20.18000030517578,19.969999313354492,20.15999984741211,92200
2024-04-24,20.15999984741211,20.200000762939453,19.959999084472656,20.010000228881836,110500
2024-04-25,20.049999237060547,20.219999313354492,20.0,20.15999984741211,57900
2024-04-26,20.1200008392334,20.229999542236328,20.040000915527344,20.040000915527344,190000
2024-04-29,20.020000457763672,20.059999465942383,19.899999618530273,20.0,31600
2024-04-30,19.989999771118164,20.049999237060547,19.829999923706055,19.950000762939453,40300
2024-05-01,19.850000381469727,20.059999465942383,19.760000228881836,20.020000457763672,122000
2024-05-02,20.25,20.440000534057617,20.219999313354492,20.440000534057617,94600
2024-05-03,20.6299991607666,20.760000228881836,20.389999389648438,20.530000686645508,126100
2024-05-06,20.43000030517578,20.860000610351562,20.40999984741211,20.84000015258789,79900
2024-05-07,20.770000457763672,20.920000076293945,20.719999313354492,20.809999465942383,69400
2024-05-08,20.709999084472656,20.709999084472656,20.3799991607666,20.450000762939453,68900
2024-05-09,20.40999984741211,20.440000534057617,20.280000686645508,20.43000030517578,92800
2024-05-10,20.43000030517578,20.889999389648438,20.43000030517578,20.829999923706055,96300
2024-05-13,20.809999465942383,21.0,20.809999465942383,20.899999618530273,83900
2024-05-14,20.959999084472656,21.06999969482422,20.809999465942383,20.8700008392334,57300
2024-05-15,20.959999084472656,21.030000686645508,20.6200008392334,20.700000762939453,79900
2024-05-16,20.649999618530273,20.75,20.420000076293945,20.5,341400
2024-05-17,20.479999542236328,20.489999771118164,20.229999542236328,20.309999465942383,255200
2024-05-20,20.3799991607666,20.649999618530273,20.3799991607666,20.56999969482422,123900
2024-05-21,20.459999084472656,20.6200008392334,20.389999389648438,20.479999542236328,148100
2024-05-22,20.510000228881836,20.600000381469727,20.459999084472656,20.559999465942383,62200
2024-05-23,20.59000015258789,20.739999771118164,20.579999923706055,20.6299991607666,107100
2024-05-24,20.6299991607666,20.760000228881836,20.600000381469727,20.719999313354492,69600
2024-05-28,20.700000762939453,20.719999313354492,20.520000457763672,20.59000015258789,114100
2024-05-29,20.479999542236328,20.610000610351562,20.3700008392334,20.40999984741211,38900
2024-05-30,20.3700008392334,20.389999389648438,20.06999969482422,20.079999923706055,161900
2024-05-31,20.229999542236328,20.229999542236328,19.899999618530273,19.899999618530273,60400
2024-06-03,20.0,20.030000686645508,19.65999984741211,19.75,89700
2024-06-04,19.68000030517578,19.90999984741211,19.649999618530273,19.709999084472656,115100
2024-06-05,19.709999084472656,19.799999237060547,19.559999465942383,19.559999465942383,59300
2024-06-06,19.739999771118164,20.09000015258789,19.739999771118164,20.079999923706055,121300
2024-06-07,20.020000457763672,20.020000457763672,19.780000686645508,19.940000534057617,38000
2024-06-10,20.020000457763672,20.049999237060547,19.920000076293945,19.979999542236328,47300
2024-06-11,20.049999237060547,20.049999237060547,19.829999923706055,19.889999389648438,51300
2024-06-12,19.8799991607666,20.010000228881836,19.760000228881836,19.950000762939453,61900
2024-06-13,20.100000381469727,20.270000457763672,20.100000381469727,20.229999542236328,127400
2024-06-14,20.110000610351562,20.299999237060547,19.920000076293945,19.940000534057617,53600
2024-06-17,19.829999923706055,19.920000076293945,19.709999084472656,19.75,36000
2024-06-18,19.84000015258789,19.979999542236328,19.81999969482422,19.84000015258789,30000
2024-06-20,19.84000015258789,19.860000610351562,19.5,19.549999237060547,74100
2024-06-21,19.59000015258789,19.59000015258789,19.309999465942383,19.34000015258789,72100
2024-06-24,19.270000457763672,19.3700008392334,19.040000915527344,19.329999923706055,140900
2024-06-25,19.200000762939453,19.200000762939453,18.940000534057617,18.979999542236328,63600
2024-06-26,19.0,19.079999923706055,18.75,18.770000457763672,39500
2024-06-27,18.809999465942383,18.8700008392334,18.690000534057617,18.719999313354492,76500
2024-06-28,18.760000228881836,19.06999969482422,18.030000686645508,18.309999465942383,131400
2024-07-01,18.18000030517578,18.3799991607666,18.1200008392334,18.360000610351562,60300
2024-07-02,18.40999984741211,18.549999237060547,18.280000686645508,18.329999923706055,85300
2024-07-03,18.329999923706055,18.329999923706055,18.190000534057617,18.280000686645508,33800
2024-07-05,18.239999771118164,18.5,18.239999771118164,18.43000030517578,171100
2024-07-08,18.229999542236328,18.229999542236328,17.790000915527344,17.84000015258789,162200
2024-07-09,17.860000610351562,18.049999237060547,17.850000381469727,17.899999618530273,79600
2024-07-10,17.809999465942383,17.899999618530273,17.700000762939453,17.81999969482422,57400
2024-07-11,18.049999237060547,18.079999923706055,17.920000076293945,18.0,54500
2024-07-12,17.8700008392334,18.200000762939453,17.729999542236328,18.190000534057617,138100
2024-07-15,17.989999771118164,18.06999969482422,17.729999542236328,17.770000457763672,83500
2024-07-16,17.799999237060547,18.0,17.799999237060547,17.93000030517578,44900
2024-07-17,18.020000457763672,18.100000381469727,17.989999771118164,18.059999465942383,34500
2024-07-18,17.969999313354492,17.969999313354492,17.739999771118164,17.780000686645508,151200
2024-07-19,17.889999389648438,18.020000457763672,17.799999237060547,17.84000015258789,38500
2024-07-22,18.0,18.239999771118164,17.950000762939453,18.239999771118164,74600
2024-07-23,18.239999771118164,18.450000762939453,18.219999313354492,18.270000457763672,60600
2024-07-24,18.25,18.479999542236328,18.25,18.309999465942383,132300
2024-07-25,18.3700008392334,18.5,18.360000610351562,18.420000076293945,47600
2024-07-26,18.290000915527344,18.290000915527344,18.010000228881836,18.020000457763672,88700
2024-07-29,17.899999618530273,18.09000015258789,17.850000381469727,18.06999969482422,41700
2024-07-30,17.899999618530273,17.940000534057617,17.799999237060547,17.799999237060547,43600
2024-07-31,17.809999465942383,17.809999465942383,17.579999923706055,17.65999984741211,70000
2024-08-01,17.600000381469727,17.65999984741211,17.510000228881836,17.649999618530273,50300
2024-08-02,17.6299991607666,17.860000610351562,17.6299991607666,17.84000015258789,51100
2024-08-05,17.549999237060547,17.959999084472656,17.549999237060547,17.93000030517578,56600
2024-08-06,17.84000015258789,17.989999771118164,17.770000457763672,17.81999969482422,86700
2024-08-07,17.81999969482422,17.829999923706055,17.670000076293945,17.75,64300
2024-08-08,17.719999313354492,17.829999923706055,17.56999969482422,17.56999969482422,43300
2024-08-09,17.59000015258789,17.610000610351562,17.450000762939453,17.5,31000
2024-08-12,17.469999313354492,17.760000228881836,17.309999465942383,17.709999084472656,51900
2024-08-13,17.690000534057617,17.690000534057617,17.5,17.559999465942383,28700
2024-08-14,17.540000915527344,17.690000534057617,17.510000228881836,17.68000030517578,21800
2024-08-15,17.600000381469727,17.65999984741211,17.520000457763672,17.549999237060547,34200
2024-08-16,17.420000076293945,17.479999542236328,17.280000686645508,17.34000015258789,48100
2024-08-19,17.420000076293945,17.709999084472656,17.34000015258789,17.700000762939453,47400
2024-08-20,17.75,17.75,17.600000381469727,17.6299991607666,153000
2024-08-21,17.68000030517578,17.68000030517578,17.520000457763672,17.59000015258789,34400
2024-08-22,17.489999771118164,17.489999771118164,17.299999237060547,17.360000610351562,149500
2024-08-23,17.329999923706055,17.479999542236328,17.290000915527344,17.31999969482422,47500
2024-08-26,17.15999984741211,17.229999542236328,17.020000457763672,17.149999618530273,125500
2024-08-27,17.149999618530273,17.420000076293945,17.1299991607666,17.360000610351562,51900
2024-08-28,17.329999923706055,17.420000076293945,17.239999771118164,17.25,22000
2024-08-29,17.34000015258789,17.469999313354492,17.31999969482422,17.469999313354492,41100
2024-08-30,17.489999771118164,17.700000762939453,17.489999771118164,17.700000762939453,63700
2024-09-03,17.700000762939453,17.989999771118164,17.700000762939453,17.959999084472656,74800
2024-09-04,18.0,18.170000076293945,17.969999313354492,18.15999984741211,206800
2024-09-05,18.0,18.06999969482422,17.93000030517578,18.040000915527344,44100
2024-09-06,18.15999984741211,18.239999771118164,17.860000610351562,17.889999389648438,66100
2024-09-09,17.899999618530273,17.959999084472656,17.81999969482422,17.93000030517578,80800
2024-09-10,17.979999542236328,17.979999542236328,17.81999969482422,17.850000381469727,44800
2024-09-11,17.950000762939453,17.950000762939453,17.719999313354492,17.899999618530273,41400
2024-09-12,17.989999771118164,17.989999771118164,17.549999237060547,17.950000762939453,45800
2024-09-13,18.09000015258789,18.190000534057617,17.969999313354492,18.15999984741211,248400
2024-09-16,18.020000457763672,18.110000610351562,17.959999084472656,18.09000015258789,48000
2024-09-17,18.1200008392334,18.18000030517578,18.010000228881836,18.15999984741211,56000
2024-09-18,18.18000030517578,18.229999542236328,18.110000610351562,18.110000610351562,31600
2024-09-19,18.079999923706055,18.079999923706055,17.8799991607666,17.920000076293945,109300
2024-09-20,17.920000076293945,17.920000076293945,17.729999542236328,17.739999771118164,137900
2024-09-23,17.950000762939453,18.190000534057617,17.950000762939453,18.170000076293945,72900
2024-09-24,18.270000457763672,18.350000381469727,18.079999923706055,18.170000076293945,43600
2024-09-25,18.170000076293945,18.239999771118164,18.09000015258789,18.229999542236328,60400
2024-09-26,18.290000915527344,18.329999923706055,18.1299991607666,18.149999618530273,65300
2024-09-27,18.139999389648438,18.329999923706055,18.100000381469727,18.270000457763672,42600
2024-09-30,18.25,18.610000610351562,18.239999771118164,18.489999771118164,94400
2024-10-01,18.399999618530273,18.780000686645508,18.399999618530273,18.670000076293945,60600
2024-10-02,18.770000457763672,18.850000381469727,18.700000762939453,18.780000686645508,81900
2024-10-03,18.709999084472656,18.760000228881836,18.600000381469727,18.639999389648438,59300
2024-10-04,18.579999923706055,18.579999923706055,18.420000076293945,18.469999313354492,68000
2024-10-07,18.469999313354492,18.559999465942383,18.399999618530273,18.549999237060547,30100
2024-10-08,18.450000762939453,18.530000686645508,18.309999465942383,18.3799991607666,155800
2024-10-09,18.350000381469727,18.440000534057617,18.34000015258789,18.3700008392334,56600
2024-10-10,18.329999923706055,18.40999984741211,18.260000228881836,18.299999237060547,52500
2024-10-11,18.280000686645508,18.399999618530273,18.18000030517578,18.229999542236328,66100
2024-10-14,18.079999923706055,18.09000015258789,17.81999969482422,17.829999923706055,94600
2024-10-15,17.719999313354492,17.75,17.559999465942383,17.56999969482422,72500
2024-10-16,17.670000076293945,17.770000457763672,17.600000381469727,17.700000762939453,175200
2024-10-17,17.6200008392334,17.729999542236328,17.450000762939453,17.690000534057617,101900
2024-10-18,17.770000457763672,17.770000457763672,17.549999237060547,17.579999923706055,68000
2024-10-21,17.56999969482422,17.809999465942383,17.56999969482422,17.700000762939453,75000
2024-10-22,17.690000534057617,17.969999313354492,17.690000534057617,17.940000534057617,102500
2024-10-23,17.959999084472656,18.100000381469727,17.899999618530273,18.059999465942383,78300
2024-10-24,18.15999984741211,18.209999084472656,18.059999465942383,18.149999618530273,107100
2024-10-25,18.09000015258789,18.09000015258789,17.93000030517578,17.959999084472656,68800
2024-10-28,17.93000030517578,17.93000030517578,17.780000686645508,17.809999465942383,44800
2024-10-29,17.81999969482422,17.940000534057617,17.81999969482422,17.899999618530273,34000
2024-10-30,17.860000610351562,17.90999984741211,17.809999465942383,17.850000381469727,23300
2024-10-31,17.829999923706055,17.940000534057617,17.829999923706055,17.889999389648438,50800
2024-11-01,17.93000030517578,18.040000915527344,17.889999389648438,17.950000762939453,48400
2024-11-04,17.979999542236328,18.06999969482422,17.90999984741211,17.93000030517578,61600
2024-11-05,18.010000228881836,18.059999465942383,17.959999084472656,18.030000686645508,39800
2024-11-06,17.850000381469727,18.299999237060547,17.850000381469727,18.260000228881836,68100
2024-11-07,18.309999465942383,18.389999389648438,18.15999984741211,18.3799991607666,67400
2024-11-08,18.399999618530273,18.56999969482422,18.31999969482422,18.479999542236328,78900
2024-11-11,18.389999389648438,18.420000076293945,18.219999313354492,18.350000381469727,78300
2024-11-12,18.389999389648438,18.399999618530273,18.18000030517578,18.25,26000
2024-11-13,18.209999084472656,18.270000457763672,18.06999969482422,18.1299991607666,40400
2024-11-14,18.100000381469727,18.100000381469727,17.8700008392334,17.920000076293945,51300
2024-11-15,17.899999618530273,18.149999618530273,17.889999389648438,18.06999969482422,48000
2024-11-18,18.0,18.229999542236328,18.0,18.209999084472656,42500
2024-11-19,18.219999313354492,18.299999237060547,18.1299991607666,18.15999984741211,29800
2024-11-20,18.09000015258789,18.299999237060547,18.059999465942383,18.290000915527344,26100
2024-11-21,18.25,18.25,18.030000686645508,18.079999923706055,34700
2024-11-22,18.149999618530273,18.15999984741211,18.020000457763672,18.06999969482422,24500
2024-11-25,17.969999313354492,18.06999969482422,17.899999618530273,17.920000076293945,27900
2024-11-26,17.920000076293945,17.920000076293945,17.690000534057617,17.770000457763672,70200
2024-11-27,17.780000686645508,17.84000015258789,17.729999542236328,17.739999771118164,29900
2024-11-29,17.709999084472656,17.899999618530273,17.709999084472656,17.8700008392334,10000
2024-12-02,17.760000228881836,17.979999542236328,17.760000228881836,17.920000076293945,15500
2024-12-03,17.969999313354492,17.989999771118164,17.829999923706055,17.8799991607666,39200
2024-12-04,17.780000686645508,17.889999389648438,17.760000228881836,17.760000228881836,23700
2024-12-05,17.75,18.0,17.75,18.0,28100
2024-12-06,18.0,18.190000534057617,18.0,18.18000030517578,44500
2024-12-09,18.18000030517578,18.239999771118164,18.110000610351562,18.239999771118164,27100
2024-12-10,18.219999313354492,18.5,18.219999313354492,18.5,40300
2024-12-11,18.5,18.579999923706055,18.469999313354492,18.479999542236328,49200
2024-12-12,18.459999084472656,18.479999542236328,18.31999969482422,18.3799991607666,50100
2024-12-13,18.260000228881836,18.329999923706055,18.190000534057617,18.260000228881836,49100
2024-12-16,18.360000610351562,18.360000610351562,18.260000228881836,18.360000610351562,55500
2024-12-17,18.260000228881836,18.309999465942383,18.18000030517578,18.280000686645508,114600
2024-12-18,18.280000686645508,18.350000381469727,18.0,18.030000686645508,215100
2024-12-19,18.0,18.139999389648438,17.940000534057617,18.09000015258789,44300
2024-12-20,18.149999618530273,18.34000015258789,18.149999618530273,18.260000228881836,66500
2024-12-23,18.389999389648438,18.389999389648438,18.260000228881836,18.3700008392334,56400
2024-12-24,18.3700008392334,18.389999389648438,18.329999923706055,18.360000610351562,20400
2024-12-26,18.440000534057617,18.639999389648438,18.399999618530273,18.6299991607666,62100
2024-12-27,18.559999465942383,18.639999389648438,18.559999465942383,18.56999969482422,39300
2024-12-30,18.75,18.780000686645508,18.440000534057617,18.579999923706055,78000
2024-12-31,18.59000015258789,18.799999237060547,18.59000015258789,18.770000457763672,51300
2025-01-02,18.739999771118164,18.889999389648438,18.700000762939453,18.889999389648438,73700
2025-01-03,18.760000228881836,18.760000228881836,18.469999313354492,18.520000457763672,144900
2025-01-06,18.780000686645508,18.860000610351562,18.729999542236328,18.780000686645508,75300
2025-01-07,18.6299991607666,18.81999969482422,18.600000381469727,18.780000686645508,44500
2025-01-08,18.68000030517578,18.780000686645508,18.649999618530273,18.649999618530273,40600
2025-01-10,18.729999542236328,19.280000686645508,18.729999542236328,19.229999542236328,272100
2025-01-13,19.309999465942383,19.510000228881836,19.299999237060547,19.5,218500
2025-01-14,19.450000762939453,19.6299991607666,19.399999618530273,19.43000030517578,57100
2025-01-15,19.520000457763672,19.559999465942383,19.5,19.549999237060547,85700
2025-01-16,19.360000610351562,19.43000030517578,19.25,19.280000686645508,180300
2025-01-17,19.420000076293945,19.649999618530273,19.3799991607666,19.6200008392334,82300
2025-01-21,19.709999084472656,19.889999389648438,19.600000381469727,19.860000610351562,106700
2025-01-22,19.860000610351562,19.93000030517578,19.6299991607666,19.700000762939453,86900
2025-01-23,19.700000762939453,20.059999465942383,19.549999237060547,19.90999984741211,128200
2025-01-24,19.799999237060547,19.920000076293945,19.760000228881836,19.760000228881836,87400
2025-01-27,19.610000610351562,19.690000534057617,19.479999542236328,19.6299991607666,79300
2025-01-28,19.760000228881836,19.940000534057617,19.729999542236328,19.790000915527344,63400
2025-01-29,19.950000762939453,20.190000534057617,19.950000762939453,20.18000030517578,77000
2025-01-30,20.100000381469727,20.100000381469727,19.969999313354492,20.049999237060547,49300
2025-01-31,19.719999313354492,19.90999984741211,19.610000610351562,19.790000915527344,107300
2025-02-03,19.510000228881836,20.059999465942383,19.5,19.989999771118164,75300
2025-02-04,20.040000915527344,20.229999542236328,19.989999771118164,20.149999618530273,98800
2025-02-05,20.170000076293945,20.200000762939453,20.040000915527344,20.170000076293945,80200
2025-02-06,20.1299991607666,20.290000915527344,19.940000534057617,20.280000686645508,285600
2025-02-07,20.18000030517578,20.18000030517578,19.950000762939453,19.969999313354492,210100
2025-02-10,20.059999465942383,20.190000534057617,20.0,20.170000076293945,52900
2025-02-11,20.25,20.350000381469727,19.950000762939453,20.010000228881836,68900
2025-02-12,20.030000686645508,20.25,20.010000228881836,20.200000762939453,115100
2025-02-13,20.149999618530273,20.270000457763672,20.1200008392334,20.219999313354492,80700
2025-02-14,20.219999313354492,20.43000030517578,20.219999313354492,20.31999969482422,56300
2025-02-18,20.389999389648438,20.65999984741211,20.389999389648438,20.600000381469727,168200
2025-02-19,20.600000381469727,20.690000534057617,20.420000076293945,20.469999313354492,70400
2025-02-20,20.610000610351562,20.65999984741211,20.5,20.540000915527344,28800
2025-02-21,20.43000030517578,20.530000686645508,20.229999542236328,20.239999771118164,63000
2025-02-24,20.1299991607666,20.239999771118164,19.940000534057617,19.969999313354492,148800
2025-02-25,19.84000015258789,19.979999542236328,19.709999084472656,19.940000534057617,236700
2025-02-26,19.969999313354492,20.110000610351562,19.829999923706055,19.8700008392334,89700
2025-02-27,19.790000915527344,19.809999465942383,19.43000030517578,19.43000030517578,94400
2025-02-28,19.5,19.5,19.049999237060547,19.06999969482422,122300
2025-03-03,19.0,19.09000015258789,18.6299991607666,18.68000030517578,252000
2025-03-04,18.420000076293945,18.639999389648438,18.209999084472656,18.520000457763672,218200
2025-03-05,18.56999969482422,18.709999084472656,18.360000610351562,18.649999618530273,80000
2025-03-06,18.639999389648438,19.15999984741211,18.459999084472656,18.8799991607666,132700
2025-03-07,18.889999389648438,19.110000610351562,18.770000457763672,19.06999969482422,87300
2025-03-10,19.110000610351562,19.239999771118164,19.0,19.18000030517578,69100
2025-03-11,19.209999084472656,19.329999923706055,19.040000915527344,19.059999465942383,43900
2025-03-12,18.940000534057617,18.950000762939453,18.600000381469727,18.780000686645508,76200
2025-03-13,18.8700008392334,19.059999465942383,18.8700008392334,18.889999389648438,36000
2025-03-14,18.93000030517578,18.93000030517578,18.75,18.829999923706055,23300
2025-03-17,18.940000534057617,19.020000457763672,18.8799991607666,18.959999084472656,49700
2025-03-18,19.030000686645508,19.030000686645508,18.81999969482422,18.889999389648438,89600
2025-03-19,18.829999923706055,18.969999313354492,18.829999923706055,18.8700008392334,199700
2025-03-20,18.920000076293945,19.020000457763672,18.90999984741211,18.979999542236328,15900
2025-03-21,18.979999542236328,19.059999465942383,18.829999923706055,18.8799991607666,44500
2025-03-24,18.899999618530273,18.93000030517578,18.790000915527344,18.93000030517578,95600
2025-03-25,18.799999237060547,18.799999237060547,18.709999084472656,18.770000457763672,48800
2025-03-26,18.799999237060547,18.799999237060547,18.510000228881836,18.559999465942383,50000
2025-03-27,18.489999771118164,18.520000457763672,18.360000610351562,18.510000228881836,41300
2025-03-28,18.360000610351562,18.489999771118164,18.209999084472656,18.459999084472656,39600
2025-03-31,18.510000228881836,18.579999923706055,18.170000076293945,18.559999465942383,77800
2025-04-01,18.670000076293945,18.790000915527344,18.670000076293945,18.719999313354492,67400
2025-04-02,18.600000381469727,18.760000228881836,18.549999237060547,18.700000762939453,46400
2025-04-03,18.489999771118164,18.780000686645508,18.399999618530273,18.68000030517578,91000
2025-04-04,18.489999771118164,18.780000686645508,18.3700008392334,18.739999771118164,52700
2025-04-07,18.559999465942383,18.8799991607666,18.559999465942383,18.719999313354492,103900
2025-04-08,18.81999969482422,18.93000030517578,18.709999084472656,18.739999771118164,53400
2025-04-09,18.899999618530273,19.049999237060547,18.75,19.049999237060547,111000
2025-04-10,19.010000228881836,19.299999237060547,18.979999542236328,19.18000030517578,132700
2025-04-11,19.3799991607666,19.639999389648438,19.309999465942383,19.579999923706055,339500
2025-04-14,19.6299991607666,19.700000762939453,19.420000076293945,19.420000076293945,185400
2025-04-15,19.579999923706055,19.649999618530273,19.440000534057617,19.5,142800
2025-04-16,19.65999984741211,19.709999084472656,19.549999237060547,19.579999923706055,42200
2025-04-17,19.6200008392334,19.68000030517578,19.530000686645508,19.579999923706055,59100
2025-04-21,19.760000228881836,19.760000228881836,19.489999771118164,19.510000228881836,61100
2025-04-22,19.34000015258789,19.3700008392334,19.200000762939453,19.229999542236328,109300
2025-04-23,19.079999923706055,19.15999984741211,19.010000228881836,19.09000015258789,48200
2025-04-24,19.100000381469727,19.190000534057617,19.049999237060547,19.1299991607666,37300
2025-04-25,19.170000076293945,19.239999771118164,19.110000610351562,19.170000076293945,122400
2025-04-28,18.899999618530273,19.100000381469727,18.81999969482422,18.979999542236328,78600
2025-04-29,18.959999084472656,19.020000457763672,18.649999618530273,18.649999618530273,69800
2025-04-30,18.600000381469727,18.8700008392334,18.600000381469727,18.739999771118164,56300
2025-05-01,18.8700008392334,18.8700008392334,18.639999389648438,18.780000686645508,88100
2025-05-02,18.850000381469727,18.989999771118164,18.760000228881836,18.809999465942383,52300
2025-05-05,18.719999313354492,18.75,18.360000610351562,18.3700008392334,89700
2025-05-06,18.420000076293945,18.440000534057617,18.299999237060547,18.3700008392334,100300
2025-05-07,18.489999771118164,18.559999465942383,18.229999542236328,18.270000457763672,182100
2025-05-08,18.299999237060547,18.299999237060547,18.020000457763672,18.15999984741211,41700
2025-05-09,18.200000762939453,18.420000076293945,18.18000030517578,18.239999771118164,145000
2025-05-12,18.450000762939453,18.600000381469727,18.299999237060547,18.299999237060547,121600
2025-05-13,18.260000228881836,18.290000915527344,18.110000610351562,18.18000030517578,34600
2025-05-14,18.09000015258789,18.229999542236328,18.06999969482422,18.1299991607666,52200
2025-05-15,18.209999084472656,18.209999084472656,18.0,18.110000610351562,52400
2025-05-16,18.040000915527344,18.09000015258789,17.899999618530273,17.940000534057617,81200
2025-05-19,18.059999465942383,18.260000228881836,17.979999542236328,18.190000534057617,86100
2025-05-20,18.399999618530273,18.5,18.34000015258789,18.5,84600
2025-05-21,18.540000915527344,18.739999771118164,18.530000686645508,18.709999084472656,43100
2025-05-22,18.700000762939453,18.739999771118164,18.56999969482422,18.610000610351562,25500
2025-05-23,18.6299991607666,18.6299991607666,18.459999084472656,18.520000457763672,23000
2025-05-27,18.5,18.639999389648438,18.329999923706055,18.3799991607666,36400
2025-05-28,18.43000030517578,18.59000015258789,18.239999771118164,18.239999771118164,25500
2025-05-29,18.200000762939453,18.299999237060547,18.110000610351562,18.15999984741211,34300
2025-05-30,18.209999084472656,18.309999465942383,18.040000915527344,18.1200008392334,23800
2025-06-02,18.170000076293945,18.25,18.0,18.020000457763672,134100
2025-06-03,18.079999923706055,18.219999313354492,18.06999969482422,18.209999084472656,46400
2025-06-04,18.299999237060547,18.399999618530273,18.200000762939453,18.3799991607666,36100
2025-06-05,18.3799991607666,18.549999237060547,18.3700008392334,18.5,42800
2025-06-06,18.530000686645508,18.6200008392334,18.399999618530273,18.6200008392334,67400
2025-06-09,18.459999084472656,18.530000686645508,18.190000534057617,18.260000228881836,81500
2025-06-10,18.229999542236328,18.299999237060547,18.110000610351562,18.270000457763672,25700
2025-06-11,18.40999984741211,18.489999771118164,18.229999542236328,18.260000228881836,36500
2025-06-12,18.360000610351562,18.3799991607666,18.200000762939453,18.309999465942383,21800
2025-06-13,18.219999313354492,18.440000534057617,18.219999313354492,18.389999389648438,54200
2025-06-16,18.229999542236328,18.239999771118164,18.059999465942383,18.09000015258789,62700
2025-06-17,18.149999618530273,18.299999237060547,18.149999618530273,18.229999542236328,25400
2025-06-18,18.170000076293945,18.489999771118164,18.170000076293945,18.399999618530273,42600
2025-06-20,18.440000534057617,18.489999771118164,18.290000915527344,18.34000015258789,24900
2025-06-23,18.219999313354492,18.219999313354492,17.950000762939453,17.959999084472656,50000
2025-06-24,17.940000534057617,17.989999771118164,17.770000457763672,17.84000015258789,89300
2025-06-25,17.889999389648438,17.889999389648438,17.530000686645508,17.600000381469727,78400
2025-06-26,17.670000076293945,17.670000076293945,17.510000228881836,17.559999465942383,68100
2025-06-27,17.700000762939453,17.799999237060547,17.59000015258789,17.719999313354492,20900
2025-06-30,17.639999389648438,17.809999465942383,17.6200008392334,17.700000762939453,50600
2025-07-01,17.549999237060547,17.690000534057617,17.239999771118164,17.579999923706055,42300
2025-07-02,17.520000457763672,18.020000457763672,17.459999084472656,18.010000228881836,59600
2025-07-03,18.1299991607666,18.270000457763672,18.110000610351562,18.15999984741211,33600
2025-07-07,17.690000534057617,17.829999923706055,17.520000457763672,17.540000915527344,74900
2025-07-08,17.459999084472656,17.489999771118164,17.290000915527344,17.34000015258789,57900
2025-07-09,17.34000015258789,17.389999389648438,17.260000228881836,17.389999389648438,40600
2025-07-10,17.34000015258789,17.399999618530273,17.270000457763672,17.389999389648438,23500
2025-07-11,17.360000610351562,17.40999984741211,17.209999084472656,17.270000457763672,39500
2025-07-14,17.350000381469727,17.459999084472656,17.299999237060547,17.459999084472656,32100
2025-07-15,17.299999237060547,17.649999618530273,17.25,17.510000228881836,23700
2025-07-16,17.6200008392334,17.690000534057617,17.559999465942383,17.6299991607666,13900
2025-07-17,17.729999542236328,17.739999771118164,17.5,17.549999237060547,46200
2025-07-18,17.65999984741211,17.860000610351562,17.65999984741211,17.809999465942383,26800
2025-07-21,17.709999084472656,17.799999237060547,17.520000457763672,17.579999923706055,54000
2025-07-22,17.469999313354492,17.56999969482422,17.459999084472656,17.459999084472656,23800
2025-07-23,17.520000457763672,17.520000457763672,17.420000076293945,17.469999313354492,26100
2025-07-24,17.489999771118164,17.59000015258789,17.489999771118164,17.56999969482422,13000
2025-07-25,17.479999542236328,17.530000686645508,17.459999084472656,17.489999771118164,26900
2025-07-28,17.450000762939453,17.469999313354492,17.290000915527344,17.329999923706055,32300
2025-07-29,17.290000915527344,17.299999237060547,17.15999984741211,17.200000762939453,34000
2025-07-30,17.200000762939453,17.350000381469727,17.149999618530273,17.25,21700
2025-07-31,17.149999618530273,17.31999969482422,17.110000610351562,17.260000228881836,18300
2025-08-01,17.25,17.299999237060547,17.170000076293945,17.170000076293945,10500
2025-08-04,17.15999984741211,17.219999313354492,17.079999923706055,17.1200008392334,21900
2025-08-05,17.100000381469727,17.100000381469727,16.899999618530273,16.899999618530273,103800
2025-08-06,16.920000076293945,17.030000686645508,16.719999313354492,16.920000076293945,60700
2025-08-07,17.030000686645508,17.09000015258789,16.989999771118164,17.079999923706055,46300
2025-08-08,17.1200008392334,17.18000030517578,17.0,17.040000915527344,33600
2025-08-11,17.100000381469727,17.18000030517578,17.100000381469727,17.139999389648438,20400
2025-08-12,16.989999771118164,17.020000457763672,16.610000610351562,16.709999084472656,70400
2025-08-13,16.81999969482422,16.850000381469727,16.670000076293945,16.799999237060547,41700
2025-08-14,16.65999984741211,16.84000015258789,16.649999618530273,16.770000457763672,21700
2025-08-15,16.899999618530273,17.100000381469727,16.860000610351562,17.09000015258789,51900
2025-08-18,16.979999542236328,17.149999618530273,16.979999542236328,17.100000381469727,318700
2025-08-19,17.0,17.100000381469727,16.850000381469727,16.989999771118164,39600
2025-08-20,17.0,17.09000015258789,17.0,17.06999969482422,41400
2025-08-21,17.149999618530273,17.360000610351562,17.100000381469727,17.309999465942383,364500
2025-08-22,17.299999237060547,17.350000381469727,17.25,17.299999237060547,66800
2025-08-25,17.3700008392334,17.469999313354492,17.270000457763672,17.350000381469727,39900
2025-08-26,17.280000686645508,17.290000915527344,17.170000076293945,17.219999313354492,61500
2025-08-27,17.170000076293945,17.170000076293945,17.09000015258789,17.100000381469727,43700
2025-08-28,17.100000381469727,17.280000686645508,17.020000457763672,17.260000228881836,77700
2025-08-29,17.280000686645508,17.600000381469727,17.280000686645508,17.56999969482422,129300
2025-09-02,17.489999771118164,17.739999771118164,17.43000030517578,17.719999313354492,127500
2025-09-03,17.6299991607666,17.739999771118164,17.479999542236328,17.559999465942383,90600
2025-09-04,17.530000686645508,17.649999618530273,17.3799991607666,17.639999389648438,47800
2025-09-05,17.690000534057617,17.75,17.510000228881836,17.530000686645508,41200
2025-09-08,17.5,17.670000076293945,17.450000762939453,17.65999984741211,70600
2025-09-09,17.549999237060547,17.670000076293945,17.549999237060547,17.579999923706055,30000
2025-09-10,17.559999465942383,17.600000381469727,17.420000076293945,17.469999313354492,50500
2025-09-11,17.559999465942383,17.65999984741211,17.510000228881836,17.600000381469727,24100
2025-09-12,17.6299991607666,17.959999084472656,17.530000686645508,17.899999618530273,98900
2025-09-15,17.850000381469727,17.920000076293945,17.75,17.780000686645508,230400
2025-09-16,17.889999389648438,18.0,17.860000610351562,17.959999084472656,182900
2025-09-17,18.0,18.020000457763672,17.84000015258789,17.8799991607666,103700
2025-09-18,17.8700008392334,17.8700008392334,17.739999771118164,17.739999771118164,48900
2025-09-19,17.799999237060547,17.899999618530273,17.670000076293945,17.739999771118164,34300
2025-09-22,17.59000015258789,17.709999084472656,17.520000457763672,17.610000610351562,69200
2025-09-23,17.6200008392334,17.770000457763672,17.6200008392334,17.75,32700
2025-09-24,17.809999465942383,17.84000015258789,17.690000534057617,17.719999313354492,50300
2025-09-25,17.829999923706055,17.850000381469727,17.700000762939453,17.719999313354492,60500
2025-09-26,17.690000534057617,17.690000534057617,17.600000381469727,17.6200008392334,56100
2025-09-29,17.56999969482422,17.65999984741211,17.540000915527344,17.6299991607666,46800
2025-09-30,17.549999237060547,17.56999969482422,17.40999984741211,17.450000762939453,59800
2025-10-01,17.31999969482422,17.600000381469727,17.299999237060547,17.549999237060547,49500
2025-10-02,17.5,17.709999084472656,17.489999771118164,17.670000076293945,97300
2025-10-03,17.649999618530273,17.709999084472656,17.59000015258789,17.610000610351562,43900
2025-10-06,17.600000381469727,17.649999618530273,17.510000228881836,17.600000381469727,31900
2025-10-07,17.59000015258789,17.65999984741211,17.510000228881836,17.510000228881836,20100
2025-10-08,17.56999969482422,17.600000381469727,17.540000915527344,17.579999923706055,40100
2025-10-09,17.530000686645508,17.56999969482422,17.450000762939453,17.450000762939453,33200
2025-10-10,17.40999984741211,17.40999984741211,17.260000228881836,17.299999237060547,85200
2025-10-13,17.270000457763672,17.31999969482422,17.219999313354492,17.219999313354492,60100
2025-10-14,17.190000534057617,17.299999237060547,17.190000534057617,17.260000228881836,44800
2025-10-15,17.260000228881836,17.450000762939453,17.229999542236328,17.420000076293945,30800
2025-10-16,17.389999389648438,17.559999465942383,17.3799991607666,17.510000228881836,40600
2025-10-17,17.59000015258789,17.610000610351562,17.520000457763672,17.540000915527344,27600
2025-10-20,17.56999969482422,17.579999923706055,17.469999313354492,17.56999969482422,29400
2025-10-21,17.510000228881836,17.549999237060547,17.40999984741211,17.459999084472656,46200
2025-10-22,17.489999771118164,17.540000915527344,17.440000534057617,17.530000686645508,71700
2025-10-23,17.530000686645508,17.719999313354492,17.469999313354492,17.670000076293945,102800
2025-10-24,17.65999984741211,17.68000030517578,17.59000015258789,17.6200008392334,73200
2025-10-27,17.84000015258789,17.959999084472656,17.770000457763672,17.8700008392334,95000
2025-10-28,17.959999084472656,18.09000015258789,17.84000015258789,17.90999984741211,152300
2025-10-29,17.829999923706055,17.950000762939453,17.81999969482422,17.920000076293945,34200
2025-10-30,17.889999389648438,17.899999618530273,17.719999313354492,17.829999923706055,45500
2025-10-31,17.75,17.850000381469727,17.68000030517578,17.790000915527344,61600
2025-11-03,17.889999389648438,17.989999771118164,17.729999542236328,17.969999313354492,85000
2025-11-04,17.84000015258789,17.8799991607666,17.799999237060547,17.8700008392334,38300
2025-11-05,17.889999389648438,18.049999237060547,17.889999389648438,18.049999237060547,50100
2025-11-06,17.979999542236328,17.979999542236328,17.799999237060547,17.829999923706055,51900
2025-11-07,17.81999969482422,17.8700008392334,17.75,17.770000457763672,39300
2025-11-10,17.850000381469727,17.920000076293945,17.75,17.8799991607666,25000
2025-11-11,17.770000457763672,18.020000457763672,17.770000457763672,18.010000228881836,29700
2025-11-12,17.969999313354492,18.059999465942383,17.940000534057617,18.030000686645508,47900
2025-11-13,18.079999923706055,18.290000915527344,18.020000457763672,18.270000457763672,95100
2025-11-14,18.25,18.290000915527344,17.850000381469727,17.899999618530273,98800
2025-11-17,17.920000076293945,18.100000381469727,17.920000076293945,18.020000457763672,91700
2025-11-18,18.030000686645508,18.100000381469727,17.969999313354492,18.020000457763672,82500
2025-11-19,18.0,18.0,17.729999542236328,17.75,63100
2025-11-20,17.809999465942383,17.809999465942383,17.59000015258789,17.600000381469727,89600
2025-11-21,17.549999237060547,17.649999618530273,17.520000457763672,17.600000381469727,41300
2025-11-24,17.549999237060547,17.649999618530273,17.5,17.59000015258789,44300
2025-11-25,17.6200008392334,17.690000534057617,17.600000381469727,17.639999389648438,27900
2025-11-26,17.75,17.940000534057617,17.700000762939453,17.940000534057617,36400
2025-11-28,17.920000076293945,18.020000457763672,17.84000015258789,17.969999313354492,44700
2025-12-01,17.899999618530273,18.010000228881836,17.8700008392334,17.90999984741211,22400
2025-12-02,17.889999389648438,18.1299991607666,17.81999969482422,18.049999237060547,31000
2025-12-03,17.979999542236328,17.979999542236328,17.809999465942383,17.809999465942383,82100
2025-12-04,17.8799991607666,17.940000534057617,17.760000228881836,17.889999389648438,72700
2025-12-05,17.8700008392334,17.950000762939453,17.850000381469727,17.850000381469727,78600
2025-12-08,17.8700008392334,17.940000534057617,17.790000915527344,17.84000015258789,13600
2025-12-09,17.829999923706055,18.0,17.829999923706055,17.950000762939453,26600
2025-12-10,17.93000030517578,17.93000030517578,17.809999465942383,17.829999923706055,21100
2025-12-11,17.93000030517578,17.959999084472656,17.850000381469727,17.899999618530273,51700
2025-12-12,17.860000610351562,17.920000076293945,17.75,17.75,25400
2025-12-15,17.719999313354492,17.75,17.610000610351562,17.700000762939453,63400
2025-12-16,17.690000534057617,17.690000534057617,17.559999465942383,17.59000015258789,44500
2025-12-17,17.649999618530273,17.729999542236328,17.6200008392334,17.709999084472656,31300
2025-12-18,17.75,17.8700008392334,17.75,17.84000015258789,71200
2025-12-19,17.860000610351562,17.860000610351562,17.780000686645508,17.790000915527344,40200
2025-12-22,17.93000030517578,17.940000534057617,17.8799991607666,17.889999389648438,70100
2025-12-23,17.899999618530273,17.969999313354492,17.899999618530273,17.93000030517578,30100
2025-12-24,18.010000228881836,18.09000015258789,17.989999771118164,18.06999969482422,40200
2025-12-26,18.06999969482422,18.1299991607666,18.059999465942383,18.100000381469727,21500
2025-12-29,17.989999771118164,17.989999771118164,17.799999237060547,17.81999969482422,94000
2025-12-30,17.84000015258789,17.84000015258789,17.719999313354492,17.729999542236328,39900
2025-12-31,17.719999313354492,17.780000686645508,17.700000762939453,17.729999542236328,71700
2026-01-02,17.719999313354492,17.719999313354492,17.59000015258789,17.6299991607666,36400
2026-01-05,17.719999313354492,17.8799991607666,17.719999313354492,17.860000610351562,57600
2026-01-06,17.84000015258789,17.950000762939453,17.790000915527344,17.809999465942383,32200
2026-01-07,17.90999984741211,17.93000030517578,17.860000610351562,17.90999984741211,24100
2026-01-08,17.899999618530273,17.989999771118164,17.899999618530273,17.950000762939453,74300
2026-01-09,17.8799991607666,17.979999542236328,17.8700008392334,17.889999389648438,33300
2026-01-12,17.989999771118164,18.010000228881836,17.100000381469727,17.149999618530273,169700
2026-01-13,17.030000686645508,17.139999389648438,17.0,17.0,60600
2026-01-14,17.149999618530273,17.15999984741211,17.020000457763672,17.09000015258789,44900
2026-01-15,17.1299991607666,17.139999389648438,17.010000228881836,17.049999237060547,45400
2026-01-16,17.059999465942383,17.219999313354492,17.059999465942383,17.18000030517578,28400
2026-01-20,17.149999618530273,17.229999542236328,17.110000610351562,17.18000030517578,43200
2026-01-21,17.270000457763672,17.280000686645508,17.110000610351562,17.149999618530273,19300
2026-01-22,17.15999984741211,17.209999084472656,17.1200008392334,17.190000534057617,62300
2026-01-23,17.290000915527344,17.43000030517578,17.25,17.420000076293945,73400
2026-01-26,17.389999389648438,17.399999618530273,17.329999923706055,17.350000381469727,58200
2026-01-27,17.40999984741211,17.40999984741211,17.280000686645508,17.31999969482422,38500
2026-01-28,17.399999618530273,17.510000228881836,17.399999618530273,17.43000030517578,88300
2026-01-29,17.489999771118164,17.59000015258789,17.420000076293945,17.5,80300
2026-01-30,17.399999618530273,17.479999542236328,17.25,17.479999542236328,54900
2026-02-02,17.329999923706055,17.329999923706055,17.219999313354492,17.280000686645508,47800
2026-02-03,17.3700008392334,17.3799991607666,17.309999465942383,17.3700008392334,49300
2026-02-04,17.350000381469727,17.520000457763672,17.280000686645508,17.389999389648438,79000
2026-02-05,17.3799991607666,17.6200008392334,17.350000381469727,17.600000381469727,57100
2026-02-06,17.56999969482422,17.6299991607666,17.43000030517578,17.5,87500
2026-02-09,17.43000030517578,17.450000762939453,17.350000381469727,17.420000076293945,24000
2026-02-10,17.450000762939453,17.459999084472656,17.40999984741211,17.459999084472656,37900
2026-02-11,17.40999984741211,17.5,17.360000610351562,17.450000762939453,58300
2026-02-12,17.5,17.639999389648438,17.5,17.6200008392334,70500
2026-02-13,17.600000381469727,17.65999984741211,17.579999923706055,17.649999618530273,39000
2026-02-17,17.5,17.520000457763672,17.420000076293945,17.450000762939453,48400
2026-02-18,17.459999084472656,17.489999771118164,17.43000030517578,17.440000534057617,26000
2026-02-19,17.489999771118164,17.489999771118164,17.389999389648438,17.489999771118164,90400
2026-02-20,17.530000686645508,17.6299991607666,17.450000762939453,17.6200008392334,107500
2026-02-23,17.549999237060547,17.790000915527344,17.549999237060547,17.6200008392334,102300
2026-02-24,17.56999969482422,17.6200008392334,17.530000686645508,17.59000015258789,77500
2026-02-25,17.579999923706055,17.709999084472656,17.559999465942383,17.700000762939453,76600
2026-02-26,17.75,17.799999237060547,17.6299991607666,17.739999771118164,93900
2026-02-27,17.889999389648438,17.940000534057617,17.81999969482422,17.889999389648438,192600
2026-03-02,17.920000076293945,17.920000076293945,17.760000228881836,17.829999923706055,142100
2026-03-03,17.989999771118164,18.049999237060547,17.81999969482422,17.889999389648438,160400
2026-03-04,17.760000228881836,17.799999237060547,17.68000030517578,17.790000915527344,66600
2026-03-05,17.899999618530273,18.209999084472656,17.899999618530273,18.190000534057617,389600
2026-03-06,18.3700008392334,18.559999465942383,18.299999237060547,18.520000457763672,943400
2026-03-09,18.6200008392334,18.729999542236328,18.15999984741211,18.200000762939453,1105000
2026-03-10,18.18000030517578,18.280000686645508,17.959999084472656,18.270000457763672,1298300
2026-03-11,18.43000030517578,18.56999969482422,18.299999237060547,18.520000457763672,749300
2026-03-12,18.729999542236328,18.84000015258789,18.549999237060547,18.59000015258789,1079600
2026-03-13,18.489999771118164,18.690000534057617,18.329999923706055,18.670000076293945,1126500
2026-03-16,18.530000686645508,18.540000915527344,18.1299991607666,18.260000228881836,918500
2026-03-17,18.280000686645508,18.3799991607666,18.09000015258789,18.329999923706055,1392900
2026-03-18,18.270000457763672,18.649999618530273,18.270000457763672,18.6299991607666,1096200
2026-03-19,18.739999771118164,18.84000015258789,18.639999389648438,18.829999923706055,3329200
2026-03-20,18.65999984741211,18.799999237060547,18.579999923706055,18.799999237060547,2818300
2026-03-23,18.520000457763672,18.579999923706055,18.309999465942383,18.510000228881836,1825700
2026-03-24,18.510000228881836,18.649999618530273,18.40999984741211,18.510000228881836,1778000
2026-03-25,18.440000534057617,18.760000228881836,18.420000076293945,18.75,1377600
2026-03-26,18.700000762939453,18.799999237060547,18.549999237060547,18.709999084472656,2223000
2026-03-27,18.809999465942383,18.809999465942383,18.510000228881836,18.579999923706055,1548100
2026-03-30,18.510000228881836,18.530000686645508,18.290000915527344,18.290000915527344,2907600
2026-03-31,18.260000228881836,18.510000228881836,18.139999389648438,18.399999618530273,1753700
2026-04-01,18.18000030517578,18.239999771118164,17.989999771118164,18.18000030517578,1674000
2026-04-02,18.389999389648438,18.450000762939453,18.149999618530273,18.190000534057617,1076800
2026-04-06,18.170000076293945,18.290000915527344,18.149999618530273,18.290000915527344,1024400
2026-04-07,18.229999542236328,18.270000457763672,18.049999237060547,18.049999237060547,897800
2026-04-08,17.850000381469727,18.020000457763672,17.770000457763672,17.989999771118164,1770400
2026-04-09,18.059999465942383,18.079999923706055,17.809999465942383,17.889999389648438,982200
2026-04-10,17.84000015258789,17.860000610351562,17.649999618530273,17.75,2461400
2026-04-13,17.860000610351562,17.959999084472656,17.739999771118164,17.770000457763672,1239400
2026-04-14,17.850000381469727,17.93000030517578,17.75,17.760000228881836,654000
2026-04-15,17.899999618530273,18.100000381469727,17.899999618530273,18.06999969482422,535200
2026-04-16,18.059999465942383,18.149999618530273,17.9601993560791,17.969999313354492,507446