Date,Open,High,Low,Close,Adj Close,Volume
2013-06-28,13.154999732971191,13.300000190734863,13.135000228881836,13.300000190734863,9.630946159362793,43800
2013-07-01,13.40999984741211,13.524999618530273,13.359999656677246,13.399999618530273,9.70335865020752,58200
2013-07-02,13.600000381469727,13.765000343322754,13.46500015258789,13.484999656677246,9.764907836914062,19800
2013-07-03,13.364999771118164,13.520000457763672,13.364999771118164,13.515000343322754,9.786635398864746,11000
2013-07-05,13.975000381469727,13.975000381469727,13.59000015258789,13.789999961853027,9.985766410827637,29600
2013-07-08,13.484999656677246,13.739999771118164,13.484999656677246,13.739999771118164,9.949563980102539,38800
2013-07-09,13.899999618530273,14.010000228881836,13.699999809265137,13.75,9.956801414489746,14400
2013-07-10,13.529999732971191,13.914999961853027,13.529999732971191,13.625,9.866287231445312,9200
2013-07-11,13.619999885559082,13.78499984741211,13.619999885559082,13.78499984741211,9.982150077819824,6800
2013-07-12,14.085000038146973,14.085000038146973,13.574999809265137,13.725000381469727,9.938700675964355,45600
2013-07-15,13.979999542236328,13.989999771118164,13.96500015258789,13.989999771118164,10.130595207214355,5200
2013-07-16,13.845000267028809,13.854999542236328,13.725000381469727,13.789999961853027,9.985766410827637,11000
2013-07-17,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,10.058181762695312,200
2013-07-18,14.135000228881836,14.329999923706055,14.135000228881836,14.194999694824219,10.279041290283203,74400
2013-07-19,13.960000038146973,13.979999542236328,13.84000015258789,13.970000267028809,10.116113662719727,20600
2013-07-22,13.9399995803833,13.970000267028809,13.854999542236328,13.949999809265137,10.101630210876465,9800
2013-07-23,14.069999694824219,14.069999694824219,13.9399995803833,13.984999656677246,10.126973152160645,19000
2013-07-24,14.0,14.0,13.895000457763672,13.944999694824219,10.09800910949707,8400
2013-07-25,13.625,13.675000190734863,13.579999923706055,13.649999618530273,9.884390830993652,14400
2013-07-26,13.34000015258789,13.420000076293945,13.220000267028809,13.324999809265137,9.649046897888184,16000
2013-07-29,13.0600004196167,13.0600004196167,12.96500015258789,12.96500015258789,9.388360977172852,30000
2013-07-30,13.265000343322754,13.265000343322754,13.135000228881836,13.170000076293945,9.536808967590332,6600
2013-07-31,13.210000038146973,13.210000038146973,13.194999694824219,13.199999809265137,9.55853271484375,2400
2013-08-01,13.600000381469727,13.699999809265137,13.600000381469727,13.625,9.866287231445312,11200
2013-08-02,13.694999694824219,13.694999694824219,13.555000305175781,13.635000228881836,9.873531341552734,11000
2013-08-05,13.630000114440918,13.739999771118164,13.630000114440918,13.734999656677246,9.945942878723145,2800
2013-08-06,13.680000305175781,13.694999694824219,13.640000343322754,13.649999618530273,9.884390830993652,10000
2013-08-07,13.479999542236328,13.479999542236328,13.319999694824219,13.329999923706055,9.652667999267578,9600
2013-08-08,13.244999885559082,13.329999923706055,13.149999618530273,13.329999923706055,9.652667999267578,4000
2013-08-09,13.324999809265137,13.324999809265137,13.255000114440918,13.3149995803833,9.641804695129395,4200
2013-08-12,13.3149995803833,13.3149995803833,13.274999618530273,13.3149995803833,9.641804695129395,2800
2013-08-13,13.569999694824219,13.664999961853027,13.569999694824219,13.664999961853027,9.895251274108887,27000
2013-08-14,13.574999809265137,13.574999809265137,13.520000457763672,13.520000457763672,9.790254592895508,2200
2013-08-15,13.350000381469727,13.390000343322754,13.229999542236328,13.229999542236328,9.580257415771484,28000
2013-08-16,13.34000015258789,13.425000190734863,13.319999694824219,13.425000190734863,9.72146224975586,7800
2013-08-19,13.390000343322754,13.40999984741211,13.390000343322754,13.399999618530273,9.70335865020752,2600
2013-08-20,13.289999961853027,13.3100004196167,13.194999694824219,13.289999961853027,9.623703002929688,4800
2013-08-21,13.289999961853027,13.289999961853027,13.085000038146973,13.085000038146973,9.475257873535156,28400
2013-08-22,13.050000190734863,13.494999885559082,13.050000190734863,13.40999984741211,9.710598945617676,8800
2013-08-23,13.595000267028809,13.595000267028809,13.479999542236328,13.479999542236328,9.761287689208984,5800
2013-08-26,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,9.739563941955566,600
2013-08-27,13.055000305175781,13.104999542236328,13.0,13.0,9.413705825805664,4200
2013-08-28,12.970000267028809,13.149999618530273,12.970000267028809,13.145000457763672,9.518702507019043,2800
2013-08-29,13.199999809265137,13.295000076293945,13.199999809265137,13.279999732971191,9.616461753845215,4000
2013-08-30,12.960000038146973,12.960000038146973,12.949999809265137,12.949999809265137,9.3774995803833,4200
2013-09-03,13.265000343322754,13.265000343322754,13.255000114440918,13.255000114440918,9.598360061645508,600
2013-09-04,13.265000343322754,13.449999809265137,13.265000343322754,13.449999809265137,9.739563941955566,8600
2013-09-05,13.390000343322754,13.390000343322754,13.319999694824219,13.319999694824219,9.645426750183105,400
2013-09-06,13.125,13.239999771118164,13.125,13.239999771118164,9.587494850158691,8400
2013-09-09,13.449999809265137,13.835000038146973,13.449999809265137,13.739999771118164,9.949563980102539,14000
2013-09-10,13.850000381469727,13.970000267028809,13.850000381469727,13.96500015258789,10.112491607666016,22600
2013-09-11,13.800000190734863,13.824999809265137,13.630000114440918,13.8100004196167,10.000249862670898,131000
2013-09-12,13.75,13.75,13.630000114440918,13.680000305175781,9.906116485595703,650800
2013-09-13,13.71500015258789,13.829999923706055,13.699999809265137,13.829999923706055,10.014735221862793,15000
2013-09-16,13.90999984741211,13.96500015258789,13.854999542236328,13.899999618530273,10.065423965454102,67200
2013-09-17,13.899999618530273,13.96500015258789,13.899999618530273,13.96500015258789,10.112491607666016,16400
2013-09-18,13.819999694824219,14.100000381469727,13.819999694824219,14.100000381469727,10.210250854492188,10400
2013-09-19,14.25,14.295000076293945,14.095000267028809,14.1850004196167,10.271801948547363,27800
2013-09-20,14.239999771118164,14.239999771118164,14.199999809265137,14.204999923706055,10.286283493041992,1200
2013-09-23,14.104999542236328,14.130000114440918,14.095000267028809,14.095000267028809,10.206628799438477,2000
2013-09-24,14.125,14.25,14.085000038146973,14.109999656677246,10.217490196228027,25400
2013-09-25,14.050000190734863,14.114999771118164,14.029999732971191,14.09000015258789,10.203009605407715,13600
2013-09-26,14.194999694824219,14.274999618530273,12.5,14.274999618530273,10.336973190307617,9600
2013-09-27,14.140000343322754,14.199999809265137,14.095000267028809,14.170000076293945,10.260937690734863,31400
2013-09-30,14.114999771118164,14.199999809265137,14.114999771118164,14.164999961853027,10.257318496704102,2600
2013-10-01,14.055000305175781,14.109999656677246,13.96500015258789,13.96500015258789,10.112491607666016,13000
2013-10-02,13.725000381469727,13.914999961853027,13.725000381469727,13.914999961853027,10.076286315917969,7400
2013-10-03,13.925000190734863,13.925000190734863,13.619999885559082,13.699999809265137,9.920598030090332,21000
2013-10-04,13.625,13.760000228881836,13.585000038146973,13.760000228881836,9.964046478271484,13200
2013-10-07,13.550000190734863,13.550000190734863,13.335000038146973,13.494999885559082,9.772150993347168,8400
2013-10-08,13.454999923706055,13.484999656677246,13.399999618530273,13.475000381469727,9.757667541503906,11200
2013-10-09,13.739999771118164,13.819999694824219,13.739999771118164,13.779999732971191,9.97852611541748,21000
2013-10-10,14.024999618530273,14.100000381469727,14.024999618530273,14.079999923706055,10.195765495300293,8600
2013-10-11,14.135000228881836,14.204999923706055,14.109999656677246,14.199999809265137,10.282663345336914,24000
2013-10-14,14.595000267028809,14.595000267028809,14.045000076293945,14.244999885559082,10.315251350402832,13800
2013-10-15,14.255000114440918,14.255000114440918,14.0649995803833,14.104999542236328,10.213869094848633,5400
2013-10-16,14.164999961853027,14.229999542236328,14.15999984741211,14.229999542236328,10.304387092590332,5600
2013-10-17,14.104999542236328,14.21500015258789,14.104999542236328,14.21500015258789,10.293524742126465,8800
2013-10-18,14.199999809265137,14.289999961853027,14.199999809265137,14.289999961853027,10.347835540771484,2000
2013-10-21,14.324999809265137,14.350000381469727,14.305000305175781,14.350000381469727,10.39128303527832,158200
2013-10-22,14.430000305175781,14.449999809265137,14.354999542236328,14.404999732971191,10.431110382080078,14000
2013-10-23,13.90999984741211,14.005000114440918,13.90999984741211,14.005000114440918,10.141457557678223,1000
2013-10-24,14.180000305175781,14.244999885559082,14.149999618530273,14.225000381469727,10.300765991210938,23200
2013-10-25,14.154999732971191,14.154999732971191,14.0649995803833,14.079999923706055,10.195765495300293,66800
2013-10-28,14.029999732971191,14.154999732971191,14.029999732971191,14.100000381469727,10.210250854492188,34600
2013-10-29,14.239999771118164,14.305000305175781,14.210000038146973,14.295000076293945,10.351455688476562,30600
2013-10-30,14.244999885559082,14.28499984741211,14.010000228881836,14.28499984741211,10.34421443939209,6800
2013-10-31,14.229999542236328,14.260000228881836,14.194999694824219,14.234999656677246,10.30800724029541,16400
2013-11-01,14.055000305175781,14.100000381469727,14.020000457763672,14.100000381469727,10.210250854492188,16600
2013-11-04,14.024999618530273,14.114999771118164,14.0,14.114999771118164,10.221110343933105,13600
2013-11-05,14.0,14.050000190734863,13.975000381469727,14.020000457763672,10.152318954467773,366200
2013-11-06,14.199999809265137,14.220000267028809,14.140000343322754,14.204999923706055,10.286283493041992,7600
2013-11-07,14.1850004196167,14.1850004196167,13.664999961853027,13.725000381469727,9.938700675964355,115000
2013-11-08,13.994999885559082,14.109999656677246,13.994999885559082,14.09000015258789,10.203009605407715,125000
2013-11-11,14.095000267028809,14.095000267028809,14.09000015258789,14.09000015258789,10.203009605407715,5800
2013-11-12,14.164999961853027,14.234999656677246,14.145000457763672,14.194999694824219,10.279041290283203,16200
2013-11-13,14.229999542236328,14.324999809265137,14.194999694824219,14.265000343322754,10.329731941223145,13200
2013-11-14,14.5,14.579999923706055,14.420000076293945,14.5600004196167,10.543351173400879,71800
2013-11-15,14.609999656677246,14.670000076293945,14.600000381469727,14.664999961853027,10.619385719299316,17400
2013-11-18,14.619999885559082,14.65999984741211,14.5,14.585000038146973,10.561454772949219,146400
2013-11-19,14.579999923706055,14.600000381469727,14.484999656677246,14.545000076293945,10.532487869262695,97200
2013-11-20,14.59000015258789,14.649999618530273,14.555000305175781,14.574999809265137,10.554211616516113,37600
2013-11-21,14.734999656677246,14.779999732971191,14.65999984741211,14.760000228881836,10.688176155090332,33800
2013-11-22,14.654999732971191,14.720000267028809,14.585000038146973,14.704999923706055,10.648348808288574,29800
2013-11-25,14.664999961853027,14.675000190734863,14.5649995803833,14.5649995803833,10.54697036743164,84000
2013-11-26,14.614999771118164,14.614999771118164,14.545000076293945,14.585000038146973,10.561454772949219,16200
2013-11-27,14.680000305175781,14.75,14.680000305175781,14.725000381469727,10.662833213806152,70400
2013-11-29,14.675000190734863,14.734999656677246,14.675000190734863,14.71500015258789,10.65559196472168,21000
2013-12-02,14.824999809265137,14.859999656677246,14.770000457763672,14.774999618530273,10.699039459228516,69200
2013-12-03,14.595000267028809,14.645000457763672,14.505000114440918,14.574999809265137,10.554211616516113,350400
2013-12-04,14.494999885559082,14.614999771118164,14.390000343322754,14.550000190734863,10.53610897064209,83600
2013-12-05,14.454999923706055,14.460000038146973,14.324999809265137,14.324999809265137,10.373181343078613,75400
2013-12-06,14.574999809265137,14.65999984741211,14.539999961853027,14.645000457763672,10.604902267456055,74200
2013-12-09,14.654999732971191,14.6899995803833,14.604999542236328,14.670000076293945,10.623005867004395,45600
2013-12-10,14.59000015258789,14.675000190734863,14.5649995803833,14.65999984741211,10.615762710571289,221600
2013-12-11,14.569999694824219,14.614999771118164,14.4350004196167,14.475000381469727,10.481801986694336,302000
2013-12-12,14.579999923706055,14.699999809265137,14.579999923706055,14.6899995803833,10.637487411499023,9600
2013-12-13,14.550000190734863,14.550000190734863,14.479999542236328,14.479999542236328,10.485420227050781,91200
2013-12-16,14.4399995803833,14.454999923706055,14.345000267028809,14.4399995803833,10.456454277038574,16000
2013-12-17,14.46500015258789,14.46500015258789,14.354999542236328,14.369999885559082,10.405768394470215,16000
2013-12-18,14.545000076293945,14.760000228881836,14.4399995803833,14.75,10.680935859680176,53000
2013-12-19,14.489999771118164,14.505000114440918,14.4350004196167,14.46500015258789,10.474556922912598,99400
2013-12-20,14.545000076293945,14.5600004196167,14.489999771118164,14.539999961853027,10.528868675231934,15800
2013-12-23,14.59000015258789,14.6899995803833,14.555000305175781,14.6850004196167,10.633865356445312,50800
2013-12-24,14.454999923706055,14.454999923706055,14.34000015258789,14.375,10.43211841583252,13600
2013-12-26,14.649999618530273,14.829999923706055,14.649999618530273,14.739999771118164,10.697003364562988,121400
2013-12-27,14.84000015258789,15.005000114440918,14.84000015258789,15.005000114440918,10.88931655883789,130200
2013-12-30,15.180000305175781,15.1850004196167,15.055000305175781,15.145000457763672,10.990917205810547,119600
2013-12-31,15.154999732971191,15.1899995803833,15.104999542236328,15.170000076293945,11.009060859680176,143200
2014-01-02,15.079999923706055,15.149999618530273,14.845000267028809,14.869999885559082,10.791345596313477,191200
2014-01-03,14.869999885559082,14.954999923706055,14.78499984741211,14.944999694824219,10.845776557922363,77200
2014-01-06,15.005000114440918,15.069999694824219,14.824999809265137,14.9350004196167,10.838516235351562,101000
2014-01-07,14.9399995803833,15.069999694824219,14.9399995803833,15.050000190734863,10.921975135803223,96000
2014-01-08,15.194999694824219,15.244999885559082,15.09000015258789,15.140000343322754,10.987288475036621,730200
2014-01-09,15.21500015258789,15.21500015258789,15.0649995803833,15.149999618530273,10.994545936584473,203200
2014-01-10,15.255000114440918,15.255000114440918,15.029999732971191,15.180000305175781,11.016317367553711,136800
2014-01-13,14.975000381469727,15.09000015258789,14.835000038146973,14.930000305175781,10.834888458251953,191200
2014-01-14,14.96500015258789,15.194999694824219,14.96500015258789,15.15999984741211,11.001803398132324,151000
2014-01-15,15.220000267028809,15.270000457763672,15.154999732971191,15.260000228881836,11.07437515258789,220600
2014-01-16,15.125,15.199999809265137,15.0649995803833,15.194999694824219,11.027202606201172,150000
2014-01-17,15.375,15.40999984741211,15.335000038146973,15.354999542236328,11.143316268920898,124800
2014-01-21,15.454999923706055,15.460000038146973,15.324999809265137,15.454999923706055,11.215888977050781,249000
2014-01-22,15.350000381469727,15.4350004196167,15.324999809265137,15.399999618530273,11.175975799560547,213800
2014-01-23,15.104999542236328,15.104999542236328,14.824999809265137,14.914999961853027,10.824004173278809,657000
2014-01-24,14.680000305175781,14.699999809265137,14.539999961853027,14.574999809265137,10.577258110046387,273800
2014-01-27,14.585000038146973,14.59000015258789,14.3100004196167,14.479999542236328,10.508316040039062,173600
2014-01-28,14.585000038146973,14.664999961853027,14.585000038146973,14.640000343322754,10.624433517456055,78400
2014-01-29,14.595000267028809,14.649999618530273,14.414999961853027,14.614999771118164,10.60628890991211,60800
2014-01-30,14.765000343322754,14.819999694824219,14.59000015258789,14.744999885559082,10.700634002685547,103800
2014-01-31,14.244999885559082,14.479999542236328,14.244999885559082,14.274999618530273,10.359546661376953,91600
2014-02-03,14.1850004196167,14.1850004196167,13.805000305175781,13.835000038146973,10.040233612060547,102200
2014-02-04,13.59000015258789,13.829999923706055,13.53499984741211,13.78499984741211,10.003948211669922,183800
2014-02-05,13.755000114440918,13.760000228881836,13.545000076293945,13.680000305175781,9.927748680114746,29200
2014-02-06,13.774999618530273,14.104999542236328,13.774999618530273,14.050000190734863,10.19626235961914,63400
2014-02-07,14.270000457763672,14.28499984741211,14.079999923706055,14.255000114440918,10.345035552978516,64200
2014-02-10,14.265000343322754,14.265000343322754,14.140000343322754,14.204999923706055,10.308748245239258,29200
2014-02-11,14.265000343322754,14.484999656677246,14.265000343322754,14.449999809265137,10.486546516418457,29800
2014-02-12,14.385000228881836,14.399999618530273,14.300000190734863,14.369999885559082,10.42849063873291,91000
2014-02-13,14.045000076293945,14.324999809265137,13.975000381469727,14.25,10.341404914855957,24200
2014-02-14,14.135000228881836,14.220000267028809,14.0600004196167,14.175000190734863,10.286975860595703,42200
2014-02-18,14.4350004196167,14.484999656677246,14.369999885559082,14.46500015258789,10.497431755065918,54200
2014-02-19,14.380000114440918,14.444999694824219,14.270000457763672,14.270000457763672,10.355916023254395,41200
2014-02-20,14.255000114440918,14.279999732971191,14.135000228881836,14.260000228881836,10.348662376403809,146000
2014-02-21,14.475000381469727,14.510000228881836,14.359999656677246,14.430000305175781,10.472034454345703,19600
2014-02-24,14.5,14.649999618530273,14.5,14.5600004196167,10.566373825073242,72400
2014-02-25,14.555000305175781,14.555000305175781,14.390000343322754,14.470000267028809,10.501059532165527,51200
2014-02-26,14.345000267028809,14.479999542236328,14.319999694824219,14.335000038146973,10.403090476989746,107400
2014-02-27,14.289999961853027,14.350000381469727,14.180000305175781,14.345000267028809,10.410348892211914,14200
2014-02-28,14.274999618530273,14.470000267028809,14.274999618530273,14.364999771118164,10.424860954284668,77400
2014-03-03,14.095000267028809,14.095000267028809,13.944999694824219,14.0,10.159975051879883,167200
2014-03-04,14.404999732971191,14.484999656677246,14.390000343322754,14.425000190734863,10.468404769897461,20000
2014-03-05,14.404999732971191,14.404999732971191,14.274999618530273,14.279999732971191,10.363174438476562,31800
2014-03-06,14.545000076293945,14.619999885559082,14.505000114440918,14.5649995803833,10.570005416870117,33200
2014-03-07,14.720000267028809,14.720000267028809,14.475000381469727,14.524999618530273,10.540975570678711,24000
2014-03-10,14.505000114440918,14.595000267028809,14.449999809265137,14.524999618530273,10.540975570678711,24800
2014-03-11,14.46500015258789,14.484999656677246,14.329999923706055,14.34000015258789,10.406720161437988,10800
2014-03-12,14.164999961853027,14.305000305175781,14.164999961853027,14.255000114440918,10.345035552978516,80000
2014-03-13,14.25,14.260000228881836,13.845000267028809,13.904999732971191,10.091034889221191,44200
2014-03-14,13.770000457763672,13.875,13.664999961853027,13.75,9.978546142578125,187800
2014-03-17,13.8149995803833,13.90999984741211,13.800000190734863,13.859999656677246,10.058377265930176,28000
2014-03-18,13.9350004196167,14.050000190734863,13.9350004196167,13.989999771118164,10.15272045135498,163800
2014-03-19,13.914999961853027,14.109999656677246,13.880000114440918,14.039999961853027,10.189004898071289,18000
2014-03-20,13.8149995803833,13.869999885559082,13.75,13.78499984741211,10.003948211669922,22000
2014-03-21,13.824999809265137,13.875,13.670000076293945,13.725000381469727,9.960407257080078,73600
2014-03-24,13.899999618530273,13.9399995803833,13.819999694824219,13.84000015258789,10.043861389160156,24400
2014-03-25,14.0,14.015000343322754,13.970000267028809,13.979999542236328,10.145462036132812,67800
2014-03-26,14.135000228881836,14.225000381469727,14.005000114440918,14.039999961853027,10.189004898071289,969200
2014-03-27,14.279999732971191,14.289999961853027,14.170000076293945,14.274999618530273,10.359546661376953,50200
2014-03-28,14.494999885559082,14.600000381469727,14.489999771118164,14.505000114440918,10.526461601257324,49400
2014-03-31,14.604999542236328,14.670000076293945,14.5,14.5649995803833,10.570005416870117,29600
2014-04-01,14.529999732971191,14.65999984741211,14.529999732971191,14.654999732971191,10.635318756103516,24000
2014-04-02,14.59000015258789,14.71500015258789,14.59000015258789,14.704999923706055,10.67160415649414,31800
2014-04-03,14.670000076293945,14.670000076293945,14.585000038146973,14.630000114440918,10.617175102233887,11400
2014-04-04,14.654999732971191,14.654999732971191,14.414999961853027,14.454999923706055,10.4901762008667,82400
2014-04-07,14.359999656677246,14.420000076293945,14.329999923706055,14.329999923706055,10.399462699890137,38000
2014-04-08,13.899999618530273,13.979999542236328,13.850000381469727,13.850000381469727,10.051119804382324,30600
2014-04-09,13.9399995803833,14.125,13.899999618530273,14.125,10.250692367553711,54400
2014-04-10,13.875,13.875,13.619999885559082,13.65999984741211,9.913232803344727,101000
2014-04-11,13.649999618530273,13.75,13.625,13.625,9.887834548950195,14600
2014-04-14,13.944999694824219,13.949999809265137,13.739999771118164,13.824999809265137,10.032977104187012,47000
2014-04-15,13.805000305175781,13.880000114440918,13.680000305175781,13.880000114440918,10.07288932800293,48400
2014-04-16,14.135000228881836,14.15999984741211,14.0600004196167,14.15999984741211,10.276091575622559,248800
2014-04-17,14.15999984741211,14.244999885559082,14.114999771118164,14.234999656677246,10.33051872253418,26400
2014-04-21,14.28499984741211,14.305000305175781,14.225000381469727,14.25,10.341404914855957,73600
2014-04-22,14.125,14.15999984741211,14.050000190734863,14.125,10.250692367553711,74400
2014-04-23,14.130000114440918,14.164999961853027,14.100000381469727,14.145000457763672,10.265203475952148,11000
2014-04-24,14.145000457763672,14.145000457763672,14.0600004196167,14.114999771118164,10.243432998657227,9600
2014-04-25,14.145000457763672,14.154999732971191,14.109999656677246,14.109999656677246,10.239805221557617,5800
2014-04-28,14.1850004196167,14.3100004196167,14.145000457763672,14.295000076293945,10.374061584472656,245200
2014-04-29,14.300000190734863,14.354999542236328,14.300000190734863,14.324999809265137,10.395833015441895,26800
2014-04-30,14.09000015258789,14.1899995803833,14.09000015258789,14.154999732971191,10.272461891174316,33800
2014-05-01,14.34000015258789,14.425000190734863,14.34000015258789,14.359999656677246,10.421233177185059,11200
2014-05-02,14.489999771118164,14.489999771118164,14.289999961853027,14.295000076293945,10.374061584472656,10600
2014-05-05,14.265000343322754,14.3149995803833,14.225000381469727,14.289999961853027,10.37043285369873,84600
2014-05-06,14.229999542236328,14.229999542236328,14.130000114440918,14.175000190734863,10.286975860595703,31200
2014-05-07,14.114999771118164,14.125,14.010000228881836,14.114999771118164,10.243432998657227,14600
2014-05-08,14.0,14.095000267028809,13.979999542236328,13.979999542236328,10.145462036132812,28400
2014-05-09,14.125,14.140000343322754,14.055000305175781,14.109999656677246,10.239805221557617,7400
2014-05-12,14.100000381469727,14.180000305175781,14.074999809265137,14.164999961853027,10.279720306396484,21000
2014-05-13,14.21500015258789,14.289999961853027,14.194999694824219,14.25,10.341404914855957,69800
2014-05-14,14.154999732971191,14.21500015258789,14.140000343322754,14.199999809265137,10.305118560791016,18800
2014-05-15,14.114999771118164,14.119999885559082,13.954999923706055,14.0,10.159975051879883,19600
2014-05-16,14.0,14.050000190734863,13.989999771118164,14.050000190734863,10.19626235961914,8600
2014-05-19,13.899999618530273,14.055000305175781,13.8100004196167,14.029999732971191,10.181747436523438,27200
2014-05-20,13.895000457763672,13.949999809265137,13.859999656677246,13.904999732971191,10.091034889221191,120800
2014-05-21,14.0,14.145000457763672,14.0,14.085000038146973,10.221661567687988,22000
2014-05-22,14.210000038146973,14.279999732971191,14.1899995803833,14.220000267028809,10.319633483886719,121400
2014-05-23,14.260000228881836,14.399999618530273,14.260000228881836,14.380000114440918,10.435745239257812,159400
2014-05-27,14.460000038146973,14.5,14.40999984741211,14.470000267028809,10.501059532165527,91400
2014-05-28,14.460000038146973,14.460000038146973,14.395000457763672,14.425000190734863,10.468404769897461,46800
2014-05-29,14.449999809265137,14.550000190734863,14.449999809265137,14.550000190734863,10.559120178222656,13800
2014-05-30,14.574999809265137,14.609999656677246,14.5649995803833,14.609999656677246,10.6026611328125,66200
2014-06-02,14.770000457763672,14.869999885559082,14.725000381469727,14.835000038146973,10.765948295593262,48200
2014-06-03,14.770000457763672,14.8149995803833,14.744999885559082,14.8149995803833,10.751431465148926,17000
2014-06-04,14.734999656677246,14.899999618530273,14.734999656677246,14.875,10.794974327087402,14800
2014-06-05,14.875,14.904999732971191,14.805000305175781,14.899999618530273,10.813119888305664,49200
2014-06-06,14.9350004196167,14.96500015258789,14.920000076293945,14.930000305175781,10.834888458251953,4800
2014-06-09,14.895000457763672,14.9399995803833,14.895000457763672,14.895000457763672,10.809489250183105,25000
2014-06-10,14.800000190734863,14.824999809265137,14.734999656677246,14.779999732971191,10.726030349731445,11400
2014-06-11,14.795000076293945,14.854999542236328,14.774999618530273,14.789999961853027,10.733288764953613,7200
2014-06-12,14.899999618530273,14.90999984741211,14.765000343322754,14.765000343322754,10.7151460647583,40800
2014-06-13,14.954999923706055,14.96500015258789,14.895000457763672,14.895000457763672,10.809489250183105,9400
2014-06-16,14.944999694824219,14.96500015258789,14.890000343322754,14.895000457763672,10.809489250183105,16200
2014-06-17,14.994999885559082,15.020000457763672,14.975000381469727,14.975000381469727,10.867548942565918,27600
2014-06-18,15.069999694824219,15.1899995803833,15.050000190734863,15.180000305175781,11.016317367553711,97200
2014-06-19,15.220000267028809,15.3100004196167,15.180000305175781,15.3100004196167,11.1106595993042,43400
2014-06-20,15.335000038146973,15.335000038146973,15.260000228881836,15.329999923706055,11.125173568725586,24600
2014-06-23,15.0649995803833,15.074999809265137,15.005000114440918,15.055000305175781,11.011438369750977,51400
2014-06-24,15.135000228881836,15.28499984741211,15.135000228881836,15.170000076293945,11.095551490783691,58000
2014-06-25,15.09000015258789,15.21500015258789,15.045000076293945,15.15999984741211,11.088237762451172,14600
2014-06-26,15.114999771118164,15.114999771118164,15.015000343322754,15.095000267028809,11.040694236755371,39200
2014-06-27,15.005000114440918,15.005000114440918,14.920000076293945,14.970000267028809,10.94926929473877,25000
2014-06-30,15.09000015258789,15.21500015258789,15.09000015258789,15.210000038146973,11.12480640411377,68600
2014-07-01,15.335000038146973,15.414999961853027,15.335000038146973,15.390000343322754,11.256464004516602,73600
2014-07-02,15.380000114440918,15.395000457763672,15.345000267028809,15.395000457763672,11.26012134552002,90800
2014-07-03,15.40999984741211,15.425000190734863,15.354999542236328,15.420000076293945,11.278404235839844,57200
2014-07-07,15.3100004196167,15.324999809265137,15.244999885559082,15.274999618530273,11.17234992980957,27400
2014-07-08,15.354999542236328,15.354999542236328,15.170000076293945,15.239999771118164,11.146750450134277,35800
2014-07-09,15.300000190734863,15.329999923706055,15.260000228881836,15.319999694824219,11.2052640914917,42800
2014-07-10,14.925000190734863,15.005000114440918,14.835000038146973,14.949999809265137,10.934639930725098,92000
2014-07-11,15.085000038146973,15.085000038146973,14.989999771118164,15.055000305175781,11.011438369750977,42000
2014-07-14,15.194999694824219,15.234999656677246,15.180000305175781,15.210000038146973,11.12480640411377,50600
2014-07-15,15.21500015258789,15.244999885559082,15.15999984741211,15.244999885559082,11.150405883789062,14200
2014-07-16,15.289999961853027,15.289999961853027,15.239999771118164,15.265000343322754,11.16503620147705,38800
2014-07-17,15.239999771118164,15.239999771118164,15.079999923706055,15.09000015258789,11.037040710449219,87200
2014-07-18,15.1850004196167,15.210000038146973,15.119999885559082,15.194999694824219,11.113836288452148,39000
2014-07-21,15.085000038146973,15.180000305175781,15.079999923706055,15.180000305175781,11.102866172790527,3800
2014-07-22,15.319999694824219,15.335000038146973,15.265000343322754,15.265000343322754,11.16503620147705,29800
2014-07-23,15.300000190734863,15.3100004196167,15.274999618530273,15.300000190734863,11.190633773803711,15800
2014-07-24,15.319999694824219,15.364999771118164,15.289999961853027,15.295000076293945,11.186979293823242,22600
2014-07-25,15.4350004196167,15.444999694824219,15.354999542236328,15.395000457763672,11.26012134552002,7200
2014-07-28,15.4399995803833,15.484999656677246,15.390000343322754,15.479999542236328,11.322291374206543,12400
2014-07-29,15.5,15.579999923706055,15.470000267028809,15.489999771118164,11.32960319519043,13600
2014-07-30,15.539999961853027,15.59000015258789,15.510000228881836,15.585000038146973,11.399090766906738,78400
2014-07-31,15.350000381469727,15.390000343322754,15.289999961853027,15.289999961853027,11.183323860168457,1126000
2014-08-01,15.164999961853027,15.274999618530273,15.15999984741211,15.1850004196167,11.106523513793945,150800
2014-08-04,15.199999809265137,15.329999923706055,15.199999809265137,15.300000190734863,11.190633773803711,47200
2014-08-05,15.130000114440918,15.170000076293945,14.96500015258789,14.989999771118164,10.963895797729492,393200
2014-08-06,14.774999618530273,14.925000190734863,14.774999618530273,14.850000381469727,10.861498832702637,26200
2014-08-07,15.005000114440918,15.029999732971191,14.84000015258789,14.890000343322754,10.890756607055664,22400
2014-08-08,14.854999542236328,15.010000228881836,14.805000305175781,14.994999885559082,10.967554092407227,27000
2014-08-11,15.104999542236328,15.149999618530273,15.100000381469727,15.104999542236328,11.048008918762207,26200
2014-08-12,15.140000343322754,15.149999618530273,15.079999923706055,15.079999923706055,11.02972412109375,13200
2014-08-13,15.220000267028809,15.289999961853027,15.220000267028809,15.255000114440918,11.157721519470215,10000
2014-08-14,15.255000114440918,15.305000305175781,15.255000114440918,15.305000305175781,11.194291114807129,5600
2014-08-15,15.385000228881836,15.40999984741211,15.265000343322754,15.305000305175781,11.194291114807129,13200
2014-08-18,15.329999923706055,15.460000038146973,15.329999923706055,15.430000305175781,11.28571891784668,23200
2014-08-19,15.479999542236328,15.5,15.395000457763672,15.5,11.336917877197266,20400
2014-08-20,15.454999923706055,15.555000305175781,15.425000190734863,15.545000076293945,11.369831085205078,143800
2014-08-21,15.53499984741211,15.614999771118164,15.53499984741211,15.600000381469727,11.410059928894043,39200
2014-08-22,15.475000381469727,15.539999961853027,15.430000305175781,15.539999961853027,11.36617660522461,54800
2014-08-25,15.574999809265137,15.574999809265137,15.524999618530273,15.53499984741211,11.362518310546875,50600
2014-08-26,15.454999923706055,15.555000305175781,15.454999923706055,15.520000457763672,11.351547241210938,46200
2014-08-27,15.524999618530273,15.524999618530273,15.430000305175781,15.46500015258789,11.311321258544922,74600
2014-08-28,15.4399995803833,15.444999694824219,15.385000228881836,15.385000228881836,11.252805709838867,30000
2014-08-29,15.4350004196167,15.470000267028809,15.399999618530273,15.449999809265137,11.300346374511719,5000
2014-09-02,15.675000190734863,15.744999885559082,15.670000076293945,15.694999694824219,11.479543685913086,22000
2014-09-03,15.710000038146973,15.710000038146973,15.579999923706055,15.614999771118164,11.421031951904297,15000
2014-09-04,15.59000015258789,15.609999656677246,15.524999618530273,15.5600004196167,11.3808012008667,10600
2014-09-05,15.414999961853027,15.494999885559082,15.399999618530273,15.494999885559082,11.333260536193848,7400
2014-09-08,15.550000190734863,15.65999984741211,15.550000190734863,15.654999732971191,11.450286865234375,14400
2014-09-09,15.585000038146973,15.585000038146973,15.484999656677246,15.5,11.336917877197266,8200
2014-09-10,15.6850004196167,15.779999732971191,15.664999961853027,15.779999732971191,11.54171371459961,23600
2014-09-11,15.5649995803833,15.675000190734863,15.5649995803833,15.675000190734863,11.46491527557373,30000
2014-09-12,15.609999656677246,15.645000457763672,15.579999923706055,15.579999923706055,11.395431518554688,3000
2014-09-15,15.5600004196167,15.614999771118164,15.550000190734863,15.614999771118164,11.421031951904297,48600
2014-09-16,15.65999984741211,15.729999542236328,15.640000343322754,15.725000381469727,11.501486778259277,8600
2014-09-17,15.635000228881836,15.720000267028809,15.5649995803833,15.65999984741211,11.453944206237793,36600
2014-09-18,15.789999961853027,15.789999961853027,15.770000457763672,15.78499984741211,11.54537296295166,36000
2014-09-19,15.744999885559082,15.805000305175781,15.744999885559082,15.774999618530273,11.538060188293457,87400
2014-09-22,15.890000343322754,15.890000343322754,15.78499984741211,15.78499984741211,11.54537296295166,29200
2014-09-23,15.78499984741211,15.8149995803833,15.710000038146973,15.800000190734863,11.556342124938965,121800
2014-09-24,15.880000114440918,15.970000267028809,15.845000267028809,15.960000038146973,11.673370361328125,33000
2014-09-25,15.970000267028809,15.970000267028809,15.755000114440918,15.78499984741211,11.54537296295166,73400
2014-09-26,15.875,16.040000915527344,15.875,16.0049991607666,11.706281661987305,56000
2014-09-29,15.824999809265137,15.895000457763672,15.75,15.859999656677246,11.600225448608398,74800
2014-09-30,15.774999618530273,15.8149995803833,15.6899995803833,15.800000190734863,11.556342124938965,35400
2014-10-01,15.725000381469727,15.725000381469727,15.470000267028809,15.470000267028809,11.314976692199707,63400
2014-10-02,15.1899995803833,15.210000038146973,14.979999542236328,15.114999771118164,11.05532169342041,50000
2014-10-03,15.425000190734863,15.574999809265137,15.425000190734863,15.545000076293945,11.369831085205078,26200
2014-10-06,15.555000305175781,15.555000305175781,15.395000457763672,15.399999618530273,11.263777732849121,106800
2014-10-07,15.3100004196167,15.3100004196167,15.135000228881836,15.135000228881836,11.069953918457031,11800
2014-10-08,15.149999618530273,15.335000038146973,15.130000114440918,15.295000076293945,11.186979293823242,18800
2014-10-09,15.024999618530273,15.024999618530273,14.744999885559082,14.800000190734863,10.82492733001709,17600
2014-10-10,14.6899995803833,14.760000228881836,14.510000228881836,14.539999961853027,10.634759902954102,73200
2014-10-13,14.5,14.595000267028809,14.289999961853027,14.329999923706055,10.48116397857666,59000
2014-10-14,14.470000267028809,14.5,14.380000114440918,14.380000114440918,10.51773452758789,90400
2014-10-15,14.234999656677246,14.305000305175781,13.975000381469727,14.1899995803833,10.378767013549805,63800
2014-10-16,14.024999618530273,14.270000457763672,14.024999618530273,14.204999923706055,10.389738082885742,87200
2014-10-17,14.385000228881836,14.385000228881836,14.15999984741211,14.34000015258789,10.488479614257812,49000
2014-10-20,14.454999923706055,14.640000343322754,14.454999923706055,14.635000228881836,10.704245567321777,28400
2014-10-21,14.484999656677246,14.5649995803833,14.484999656677246,14.5649995803833,10.653047561645508,7000
2014-10-22,14.729999542236328,14.819999694824219,14.654999732971191,14.670000076293945,10.729846000671387,25000
2014-10-23,14.899999618530273,15.03499984741211,14.875,14.9350004196167,10.92366886138916,11200
2014-10-24,14.895000457763672,14.9399995803833,14.795000076293945,14.9399995803833,10.927325248718262,29000
2014-10-27,14.869999885559082,14.869999885559082,14.8149995803833,14.824999809265137,10.843215942382812,11200
2014-10-28,14.930000305175781,15.0,14.90999984741211,15.0,10.971210479736328,9200
2014-10-29,15.154999732971191,15.180000305175781,15.0649995803833,15.15999984741211,11.088237762451172,31200
2014-10-30,15.170000076293945,15.390000343322754,15.170000076293945,15.274999618530273,11.17234992980957,9800
2014-10-31,16.25,16.375,16.155000686645508,16.375,11.976905822753906,452000
2014-11-03,16.43000030517578,16.774999618530273,16.43000030517578,16.700000762939453,12.21461296081543,262000
2014-11-04,15.925000190734863,15.979999542236328,15.75,15.914999961853027,11.640457153320312,111600
2014-11-05,15.994999885559082,16.049999237060547,15.9399995803833,15.979999542236328,11.687996864318848,90600
2014-11-06,15.699999809265137,15.869999885559082,15.699999809265137,15.8149995803833,11.567314147949219,62400
2014-11-07,15.699999809265137,15.75,15.609999656677246,15.704999923706055,11.486857414245605,57000
2014-11-10,15.680000305175781,16.020000457763672,15.680000305175781,15.994999885559082,11.698968887329102,77600
2014-11-11,15.960000038146973,16.114999771118164,15.960000038146973,15.975000381469727,11.684342384338379,57200
2014-11-12,15.789999961853027,15.975000381469727,15.75,15.949999809265137,11.666053771972656,136000
2014-11-13,16.03499984741211,16.065000534057617,15.949999809265137,16.05500030517578,11.742852210998535,34600
2014-11-14,16.014999389648438,16.114999771118164,16.014999389648438,16.079999923706055,11.761137008666992,70200
2014-11-17,15.760000228881836,15.904999732971191,15.760000228881836,15.824999809265137,11.574626922607422,93400
2014-11-18,16.020000457763672,16.1200008392334,15.949999809265137,16.104999542236328,11.779423713684082,146800
2014-11-19,16.079999923706055,16.1299991607666,16.0,16.1299991607666,11.797708511352539,175000
2014-11-20,15.920000076293945,16.030000686645508,15.904999732971191,15.975000381469727,11.684342384338379,58800
2014-11-21,16.239999771118164,16.239999771118164,16.075000762939453,16.1200008392334,11.790395736694336,81800
2014-11-24,16.264999389648438,16.264999389648438,16.145000457763672,16.21500015258789,11.859878540039062,39000
2014-11-25,16.229999542236328,16.229999542236328,16.045000076293945,16.110000610351562,11.78308391571045,111600
2014-11-26,16.174999237060547,16.174999237060547,16.104999542236328,16.139999389648438,11.805020332336426,18000
2014-11-28,16.165000915527344,16.239999771118164,16.165000915527344,16.18000030517578,11.834280967712402,58800
2014-12-01,16.209999084472656,16.290000915527344,16.165000915527344,16.2450008392334,11.881820678710938,38600
2014-12-02,16.485000610351562,16.56999969482422,16.485000610351562,16.549999237060547,12.104902267456055,30600
2014-12-03,16.565000534057617,16.639999389648438,16.510000228881836,16.594999313354492,12.13781452178955,185800
2014-12-04,16.600000381469727,16.635000228881836,16.5,16.604999542236328,12.145129203796387,273000
2014-12-05,16.739999771118164,16.774999618530273,16.665000915527344,16.735000610351562,12.240216255187988,25000
2014-12-08,16.545000076293945,16.575000762939453,16.350000381469727,16.350000381469727,11.9586181640625,93800
2014-12-09,16.184999465942383,16.395000457763672,16.1200008392334,16.389999389648438,11.987875938415527,53400
2014-12-10,16.260000228881836,16.260000228881836,16.0049991607666,16.0049991607666,11.706281661987305,37800
2014-12-11,16.399999618530273,16.545000076293945,16.239999771118164,16.30500030517578,11.925703048706055,27000
2014-12-12,16.170000076293945,16.174999237060547,16.014999389648438,16.05500030517578,11.742852210998535,91000
2014-12-15,16.05500030517578,16.084999084472656,15.654999732971191,15.6899995803833,11.4758882522583,92600
2014-12-16,15.5649995803833,15.875,15.529999732971191,15.640000343322754,11.439316749572754,47000
2014-12-17,15.755000114440918,16.364999771118164,15.755000114440918,16.165000915527344,11.823307991027832,19400
2014-12-18,16.434999465942383,16.485000610351562,15.21500015258789,16.385000228881836,11.98421859741211,47000
2014-12-19,15.34000015258789,15.364999771118164,15.039999961853027,15.265000343322754,12.045373916625977,45600
2014-12-22,15.210000038146973,15.319999694824219,15.204999923706055,15.25,12.033535957336426,50600
2014-12-23,15.489999771118164,15.489999771118164,15.359999656677246,15.359999656677246,12.120336532592773,31400
2014-12-24,15.425000190734863,15.425000190734863,15.265000343322754,15.300000190734863,12.072991371154785,40200
2014-12-26,15.350000381469727,15.454999923706055,15.350000381469727,15.395000457763672,12.147953987121582,43400
2014-12-29,15.430000305175781,15.430000305175781,15.3100004196167,15.350000381469727,12.112443923950195,36800
2014-12-30,15.164999961853027,15.1899995803833,15.050000190734863,15.149999618530273,11.954627990722656,24600
2014-12-31,15.145000457763672,15.3149995803833,15.145000457763672,15.220000267028809,12.009867668151855,18800
2015-01-02,15.4399995803833,15.454999923706055,15.164999961853027,15.229999542236328,12.017752647399902,8400
2015-01-05,15.1899995803833,15.1899995803833,14.949999809265137,14.984999656677246,11.824429512023926,55800
2015-01-06,15.015000343322754,15.015000343322754,14.59000015258789,14.744999885559082,11.635049819946289,140000
2015-01-07,15.125,15.125,14.84000015258789,14.920000076293945,11.773139953613281,115200
2015-01-08,15.100000381469727,15.199999809265137,15.095000267028809,15.1899995803833,11.986191749572754,92800
2015-01-09,15.095000267028809,15.095000267028809,14.774999618530273,14.774999618530273,11.658720970153809,26400
2015-01-12,14.694999694824219,14.774999618530273,14.675000190734863,14.75,11.638995170593262,22600
2015-01-13,14.944999694824219,15.010000228881836,14.699999809265137,14.774999618530273,11.658720970153809,55000
2015-01-14,14.649999618530273,14.739999771118164,14.545000076293945,14.729999542236328,11.623212814331055,22000
2015-01-15,14.904999732971191,14.904999732971191,14.725000381469727,14.774999618530273,11.658720970153809,9400
2015-01-16,14.795000076293945,14.9399995803833,14.755000114440918,14.9350004196167,11.784976959228516,12800
2015-01-20,15.109999656677246,15.225000381469727,15.074999809265137,15.109999656677246,11.923065185546875,117400
2015-01-21,14.970000267028809,15.100000381469727,14.925000190734863,15.020000457763672,11.852046966552734,990400
2015-01-22,15.010000228881836,15.204999923706055,14.819999694824219,15.170000076293945,11.970409393310547,105400
2015-01-23,15.0649995803833,15.100000381469727,14.954999923706055,14.989999771118164,11.828375816345215,106600
2015-01-26,15.1850004196167,15.359999656677246,15.1850004196167,15.34000015258789,12.1045560836792,82800
2015-01-27,15.260000228881836,15.319999694824219,15.109999656677246,15.199999809265137,11.9940824508667,59800
2015-01-28,15.420000076293945,15.520000457763672,15.229999542236328,15.239999771118164,12.025646209716797,200200
2015-01-29,15.395000457763672,15.614999771118164,15.395000457763672,15.585000038146973,12.297882080078125,6800
2015-01-30,15.395000457763672,15.510000228881836,15.295000076293945,15.295000076293945,12.069045066833496,13000
2015-02-02,15.460000038146973,15.529999732971191,15.399999618530273,15.529999732971191,12.254481315612793,97600
2015-02-03,15.335000038146973,15.4350004196167,15.335000038146973,15.420000076293945,12.167678833007812,47200
2015-02-04,15.350000381469727,15.524999618530273,15.350000381469727,15.430000305175781,12.175573348999023,20400
2015-02-05,15.395000457763672,15.5600004196167,15.395000457763672,15.5600004196167,12.278153419494629,9400
2015-02-06,15.649999618530273,15.699999809265137,15.539999961853027,15.555000305175781,12.274209976196289,66400
2015-02-09,15.510000228881836,15.510000228881836,15.444999694824219,15.475000381469727,12.211080551147461,18200
2015-02-10,15.609999656677246,15.744999885559082,15.609999656677246,15.694999694824219,12.384681701660156,32000
2015-02-11,15.765000343322754,15.869999885559082,15.765000343322754,15.864999771118164,12.518823623657227,46800
2015-02-12,15.664999961853027,15.664999961853027,15.619999885559082,15.635000228881836,12.337334632873535,19800
2015-02-13,16.125,16.125,15.744999885559082,15.765000343322754,12.43991470336914,26800
2015-02-17,15.850000381469727,16.040000915527344,15.850000381469727,16.010000228881836,12.633240699768066,19600
2015-02-18,16.065000534057617,16.174999237060547,16.040000915527344,16.075000762939453,12.68453311920166,33600
2015-02-19,16.290000915527344,16.325000762939453,16.225000381469727,16.315000534057617,12.873912811279297,42200
2015-02-20,16.190000534057617,16.459999084472656,16.190000534057617,16.459999084472656,12.988327980041504,6000
2015-02-23,16.450000762939453,16.450000762939453,16.219999313354492,16.219999313354492,12.798948287963867,9400
2015-02-24,16.405000686645508,16.434999465942383,16.350000381469727,16.405000686645508,12.944930076599121,24800
2015-02-25,16.454999923706055,16.469999313354492,16.28499984741211,16.454999923706055,12.984383583068848,21600
2015-02-26,16.454999923706055,16.594999313354492,16.454999923706055,16.59000015258789,13.090910911560059,28000
2015-02-27,16.514999389648438,16.53499984741211,16.44499969482422,16.46500015258789,12.992278099060059,49000
2015-03-02,16.530000686645508,16.604999542236328,16.459999084472656,16.575000762939453,13.07907485961914,25800
2015-03-03,16.43000030517578,16.4950008392334,16.389999389648438,16.459999084472656,12.988327980041504,50600
2015-03-04,16.485000610351562,16.514999389648438,16.364999771118164,16.489999771118164,13.012002944946289,66600
2015-03-05,16.55500030517578,16.68000030517578,16.514999389648438,16.604999542236328,13.10274600982666,44400
2015-03-06,16.735000610351562,16.7450008392334,16.565000534057617,16.584999084472656,13.086962699890137,448000
2015-03-09,16.655000686645508,16.71500015258789,16.579999923706055,16.579999923706055,13.083020210266113,27600
2015-03-10,16.55500030517578,16.55500030517578,16.420000076293945,16.420000076293945,12.956766128540039,8000
2015-03-11,16.524999618530273,16.729999542236328,16.524999618530273,16.614999771118164,13.110636711120605,12000
2015-03-12,16.81999969482422,16.979999542236328,16.770000457763672,16.924999237060547,13.355254173278809,41200
2015-03-13,16.93000030517578,16.954999923706055,16.834999084472656,16.93000030517578,13.359200477600098,58600
2015-03-16,16.915000915527344,17.104999542236328,16.915000915527344,17.0049991607666,13.418378829956055,152600
2015-03-17,16.9950008392334,17.0049991607666,16.864999771118164,16.979999542236328,13.398650169372559,57000
2015-03-18,17.03499984741211,17.15999984741211,17.0,17.065000534057617,13.465726852416992,161400
2015-03-19,16.9950008392334,17.045000076293945,16.975000381469727,16.985000610351562,13.40259838104248,14400
2015-03-20,17.190000534057617,17.200000762939453,17.100000381469727,17.19499969482422,13.568307876586914,87600
2015-03-23,17.264999389648438,17.264999389648438,17.1299991607666,17.219999313354492,13.588031768798828,234000
2015-03-24,17.219999313354492,17.2450008392334,17.149999618530273,17.170000076293945,13.548578262329102,1081000
2015-03-25,17.219999313354492,17.219999313354492,17.06999969482422,17.084999084472656,13.481508255004883,56600
2015-03-26,16.90999984741211,16.985000610351562,16.825000762939453,16.915000915527344,13.347363471984863,62200
2015-03-27,16.815000534057617,16.864999771118164,16.71500015258789,16.84000015258789,13.288183212280273,14400
2015-03-30,17.03499984741211,17.094999313354492,16.979999542236328,17.075000762939453,13.473617553710938,66200
2015-03-31,16.950000762939453,17.03499984741211,16.864999771118164,16.985000610351562,13.40259838104248,1794400
2015-04-01,16.899999618530273,16.899999618530273,16.764999389648438,16.895000457763672,13.331582069396973,206200
2015-04-02,17.110000610351562,17.1200008392334,16.9950008392334,17.030000686645508,13.4381103515625,33800
2015-04-06,17.149999618530273,17.28499984741211,17.104999542236328,17.110000610351562,13.501235008239746,265000
2015-04-07,17.28499984741211,17.344999313354492,17.274999618530273,17.290000915527344,13.643272399902344,472600
2015-04-08,17.399999618530273,17.46500015258789,17.3700008392334,17.40999984741211,13.737957954406738,132600
2015-04-09,17.405000686645508,17.440000534057617,17.274999618530273,17.405000686645508,13.734013557434082,51600
2015-04-10,17.3799991607666,17.46500015258789,17.334999084472656,17.450000762939453,13.769523620605469,31200
2015-04-13,17.4950008392334,17.4950008392334,17.299999237060547,17.360000610351562,13.698503494262695,184200
2015-04-14,17.389999389648438,17.4950008392334,17.375,17.4950008392334,13.805031776428223,97200
2015-04-15,17.44499969482422,17.44499969482422,17.360000610351562,17.389999389648438,13.722176551818848,130000
2015-04-16,17.44499969482422,17.459999084472656,17.3799991607666,17.450000762939453,13.769523620605469,32000
2015-04-17,17.334999084472656,17.34000015258789,17.170000076293945,17.219999313354492,13.588031768798828,112800
2015-04-20,17.21500015258789,17.28499984741211,17.209999084472656,17.239999771118164,13.603816032409668,86800
2015-04-21,17.40999984741211,17.514999389648438,17.40999984741211,17.485000610351562,13.797143936157227,66200
2015-04-22,17.584999084472656,17.610000610351562,17.5049991607666,17.610000610351562,13.895777702331543,99600
2015-04-23,17.485000610351562,17.485000610351562,17.44499969482422,17.44499969482422,13.76557731628418,26600
2015-04-24,17.40999984741211,17.4950008392334,17.40999984741211,17.434999465942383,13.757688522338867,53800
2015-04-27,17.584999084472656,17.584999084472656,17.434999465942383,17.4950008392334,13.805031776428223,94600
2015-04-28,17.469999313354492,17.475000381469727,17.399999618530273,17.405000686645508,13.734013557434082,28800
2015-04-29,17.375,17.375,17.200000762939453,17.34000015258789,13.682724952697754,34800
2015-04-30,17.15999984741211,17.260000228881836,17.049999237060547,17.110000610351562,13.501235008239746,38800
2015-05-01,17.149999618530273,17.325000762939453,17.149999618530273,17.299999237060547,13.651161193847656,31000
2015-05-04,17.344999313354492,17.434999465942383,17.299999237060547,17.43000030517578,13.753742218017578,59800
2015-05-05,17.309999465942383,17.309999465942383,16.989999771118164,17.075000762939453,13.473617553710938,47200
2015-05-06,17.040000915527344,17.040000915527344,16.844999313354492,16.969999313354492,13.39076042175293,264400
2015-05-07,16.9950008392334,17.18000030517578,16.989999771118164,17.155000686645508,13.536745071411133,53800
2015-05-08,17.440000534057617,17.559999465942383,17.399999618530273,17.530000686645508,13.832653045654297,148200
2015-05-11,17.559999465942383,17.565000534057617,17.434999465942383,17.434999465942383,13.757688522338867,61000
2015-05-12,17.545000076293945,17.545000076293945,17.375,17.375,13.710341453552246,547800
2015-05-13,17.459999084472656,17.524999618530273,17.399999618530273,17.43000030517578,13.753742218017578,22400
2015-05-14,17.450000762939453,17.540000915527344,17.40999984741211,17.524999618530273,13.828703880310059,38600
2015-05-15,17.649999618530273,17.670000076293945,17.549999237060547,17.6299991607666,13.9115571975708,111600
2015-05-18,17.684999465942383,17.78499984741211,17.684999465942383,17.780000686645508,14.02992057800293,86600
2015-05-19,17.834999084472656,17.975000381469727,17.834999084472656,17.885000228881836,14.112774848937988,63800
2015-05-20,17.934999465942383,18.079999923706055,17.93000030517578,18.065000534057617,14.25481128692627,152400
2015-05-21,17.954999923706055,17.9950008392334,17.8700008392334,17.924999237060547,14.144336700439453,136600
2015-05-22,18.0049991607666,18.170000076293945,18.0049991607666,18.149999618530273,14.321882247924805,51400
2015-05-26,18.03499984741211,18.15999984741211,17.905000686645508,17.975000381469727,14.183789253234863,85800
2015-05-27,18.19499969482422,18.270000457763672,18.135000228881836,18.260000228881836,14.40868091583252,106200
2015-05-28,18.065000534057617,18.155000686645508,18.020000457763672,18.135000228881836,14.310046195983887,55800
2015-05-29,18.010000228881836,18.059999465942383,17.93000030517578,18.0,14.203516960144043,540200
2015-06-01,18.200000762939453,18.270000457763672,18.19499969482422,18.21500015258789,14.37317180633545,41000
2015-06-02,18.174999237060547,18.209999084472656,18.110000610351562,18.190000534057617,14.35344409942627,63200
2015-06-03,18.170000076293945,18.30500030517578,18.170000076293945,18.239999771118164,14.39289665222168,60800
2015-06-04,18.200000762939453,18.2450008392334,18.139999389648438,18.204999923706055,14.365281105041504,83800
2015-06-05,18.264999389648438,18.399999618530273,18.264999389648438,18.375,14.499424934387207,361400
2015-06-08,18.219999313354492,18.235000610351562,18.104999542236328,18.149999618530273,14.321882247924805,84600
2015-06-09,17.975000381469727,17.989999771118164,17.90999984741211,17.920000076293945,14.14039421081543,120200
2015-06-10,17.940000534057617,18.024999618530273,17.924999237060547,17.969999313354492,14.179844856262207,268800
2015-06-11,18.184999465942383,18.25,18.149999618530273,18.225000381469727,14.381065368652344,52000
2015-06-12,18.15999984741211,18.15999984741211,17.989999771118164,18.094999313354492,14.278480529785156,119200
2015-06-15,17.989999771118164,18.165000915527344,17.96500015258789,18.094999313354492,14.278480529785156,572400
2015-06-16,18.014999389648438,18.125,17.975000381469727,18.114999771118164,14.294262886047363,142600
2015-06-17,18.114999771118164,18.28499984741211,17.979999542236328,18.06999969482422,14.258753776550293,79200
2015-06-18,17.940000534057617,18.135000228881836,17.924999237060547,18.084999084472656,14.270588874816895,125400
2015-06-19,18.014999389648438,18.149999618530273,18.014999389648438,18.094999313354492,14.278480529785156,207800
2015-06-22,18.280000686645508,18.364999771118164,18.155000686645508,18.264999389648438,14.412629127502441,70000
2015-06-23,18.479999542236328,18.514999389648438,18.3700008392334,18.4950008392334,14.59411907196045,112600
2015-06-24,18.360000610351562,18.450000762939453,18.270000457763672,18.30500030517578,14.444192886352539,88000
2015-06-25,18.389999389648438,18.395000457763672,18.30500030517578,18.334999084472656,14.467864036560059,111000
2015-06-26,18.46500015258789,18.485000610351562,18.399999618530273,18.459999084472656,14.566499710083008,364600
2015-06-29,18.0,18.1200008392334,17.735000610351562,17.924999237060547,14.144336700439453,107000
2015-06-30,18.104999542236328,18.125,17.924999237060547,17.954999923706055,14.168011665344238,58400
2015-07-01,18.260000228881836,18.3700008392334,18.200000762939453,18.329999923706055,14.46391773223877,49400
2015-07-02,18.239999771118164,18.290000915527344,18.145000457763672,18.2549991607666,14.404736518859863,98800
2015-07-06,18.010000228881836,18.079999923706055,17.889999389648438,17.9950008392334,14.199573516845703,42600
2015-07-07,17.959999084472656,18.045000076293945,17.774999618530273,18.030000686645508,14.227190971374512,171600
2015-07-08,17.415000915527344,17.420000076293945,16.9950008392334,16.9950008392334,13.410489082336426,201600
2015-07-09,17.34000015258789,17.34000015258789,17.075000762939453,17.139999389648438,13.524908065795898,155600
2015-07-10,17.549999237060547,17.6299991607666,17.459999084472656,17.6299991607666,13.9115571975708,110600
2015-07-13,17.834999084472656,17.94499969482422,17.815000534057617,17.940000534057617,14.156177520751953,51800
2015-07-14,18.024999618530273,18.1299991607666,17.959999084472656,18.1299991607666,14.306099891662598,42400
2015-07-15,18.170000076293945,18.2549991607666,18.079999923706055,18.084999084472656,14.270588874816895,61000
2015-07-16,18.2450008392334,18.299999237060547,18.184999465942383,18.25,14.400790214538574,27800
2015-07-17,18.264999389648438,18.264999389648438,18.15999984741211,18.239999771118164,14.39289665222168,43200
2015-07-20,18.225000381469727,18.350000381469727,18.225000381469727,18.270000457763672,14.416573524475098,63400
2015-07-21,18.299999237060547,18.325000762939453,18.1200008392334,18.190000534057617,14.35344409942627,117800
2015-07-22,18.065000534057617,18.200000762939453,18.065000534057617,18.19499969482422,14.357390403747559,19400
2015-07-23,18.200000762939453,18.280000686645508,18.114999771118164,18.184999465942383,14.349503517150879,106200
2015-07-24,18.139999389648438,18.19499969482422,18.014999389648438,18.05500030517578,14.246917724609375,41000
2015-07-27,17.655000686645508,17.799999237060547,17.655000686645508,17.774999618530273,14.025973320007324,78800
2015-07-28,17.985000610351562,18.059999465942383,17.93000030517578,18.05500030517578,14.246917724609375,70200
2015-07-29,18.020000457763672,18.19499969482422,17.969999313354492,18.18000030517578,14.345559120178223,21600
2015-07-30,18.040000915527344,18.204999923706055,18.040000915527344,18.15999984741211,14.329771041870117,70000
2015-07-31,18.239999771118164,18.270000457763672,18.219999313354492,18.219999313354492,14.377116203308105,76400
2015-08-03,18.290000915527344,18.375,18.260000228881836,18.360000610351562,14.487590789794922,73800
2015-08-04,18.344999313354492,18.44499969482422,18.299999237060547,18.434999465942383,14.546771049499512,105200
2015-08-05,18.540000915527344,18.639999389648438,18.540000915527344,18.59000015258789,14.66907787322998,23200
2015-08-06,18.545000076293945,18.545000076293945,18.395000457763672,18.454999923706055,14.562551498413086,65200
2015-08-07,18.454999923706055,18.454999923706055,18.329999923706055,18.354999542236328,14.48364543914795,14800
2015-08-10,18.690000534057617,18.850000381469727,18.690000534057617,18.81999969482422,14.850564956665039,91800
2015-08-11,18.5,18.684999465942383,18.5,18.684999465942383,14.744041442871094,109000
2015-08-12,18.354999542236328,18.459999084472656,18.170000076293945,18.459999084472656,14.566499710083008,90200
2015-08-13,18.540000915527344,18.639999389648438,18.454999923706055,18.6299991607666,14.700641632080078,121600
2015-08-14,18.59000015258789,18.665000915527344,18.485000610351562,18.649999618530273,14.71642780303955,41400
2015-08-17,18.684999465942383,18.764999389648438,18.594999313354492,18.7549991607666,14.79927921295166,31000
2015-08-18,18.600000381469727,18.665000915527344,18.549999237060547,18.549999237060547,14.637517929077148,103800
2015-08-19,18.434999465942383,18.44499969482422,18.239999771118164,18.360000610351562,14.487590789794922,61400
2015-08-20,18.084999084472656,18.084999084472656,17.764999389648438,17.774999618530273,14.025973320007324,49000
2015-08-21,17.475000381469727,17.65999984741211,17.0,17.045000076293945,13.449945449829102,287800
2015-08-24,15.3100004196167,16.235000610351562,14.6899995803833,15.770000457763672,12.443861961364746,323800
2015-08-25,16.674999237060547,16.674999237060547,16.0,16.0049991607666,12.629294395446777,160200
2015-08-26,16.454999923706055,16.709999084472656,16.295000076293945,16.65999984741211,13.14614486694336,74600
2015-08-27,16.934999465942383,17.21500015258789,16.790000915527344,17.09000015258789,13.485453605651855,176400
2015-08-28,17.09000015258789,17.360000610351562,17.09000015258789,17.344999313354492,13.68666934967041,190400
2015-08-31,17.165000915527344,17.31999969482422,17.149999618530273,17.170000076293945,13.548578262329102,40200
2015-09-01,16.385000228881836,16.5,16.260000228881836,16.299999237060547,12.862075805664062,55000
2015-09-02,16.655000686645508,16.68000030517578,16.354999542236328,16.68000030517578,13.1619291305542,1279200
2015-09-03,16.53499984741211,16.7450008392334,16.53499984741211,16.655000686645508,13.142200469970703,95200
2015-09-04,16.114999771118164,16.170000076293945,15.904999732971191,16.0049991607666,12.629294395446777,296400
2015-09-08,16.385000228881836,16.485000610351562,16.295000076293945,16.450000762939453,12.980437278747559,19800
2015-09-09,16.600000381469727,16.704999923706055,16.2450008392334,16.2450008392334,12.818675994873047,82400
2015-09-10,16.44499969482422,16.59000015258789,16.44499969482422,16.479999542236328,13.004110336303711,43600
2015-09-11,16.530000686645508,16.729999542236328,16.530000686645508,16.665000915527344,13.150090217590332,167800
2015-09-14,16.530000686645508,16.6299991607666,16.530000686645508,16.610000610351562,13.106691360473633,125200
2015-09-15,16.6299991607666,16.860000610351562,16.549999237060547,16.829999923706055,13.280288696289062,112000
2015-09-16,16.864999771118164,16.924999237060547,16.790000915527344,16.854999542236328,13.300018310546875,79600
2015-09-17,16.81999969482422,16.969999313354492,16.7549991607666,16.7549991607666,13.221107482910156,100200
2015-09-18,16.315000534057617,16.510000228881836,16.100000381469727,16.100000381469727,12.704258918762207,283800
2015-09-21,16.450000762939453,16.610000610351562,16.405000686645508,16.579999923706055,13.083020210266113,129800
2015-09-22,16.139999389648438,16.315000534057617,16.0049991607666,16.149999618530273,12.743712425231934,102000
2015-09-23,16.19499969482422,16.2450008392334,16.0,16.149999618530273,12.743712425231934,224600
2015-09-24,15.949999809265137,16.1200008392334,15.694999694824219,16.010000228881836,12.633240699768066,116000
2015-09-25,16.59000015258789,16.704999923706055,16.399999618530273,16.520000457763672,13.035673141479492,51000
2015-09-28,16.424999237060547,16.424999237060547,16.1200008392334,16.235000610351562,12.810785293579102,140800
2015-09-29,16.139999389648438,16.25,16.03499984741211,16.174999237060547,12.76344108581543,415600
2015-09-30,16.40999984741211,16.6200008392334,16.229999542236328,16.6200008392334,13.114583015441895,497400
2015-10-01,16.4950008392334,16.53499984741211,16.325000762939453,16.44499969482422,12.976494789123535,111000
2015-10-02,16.235000610351562,16.674999237060547,16.149999618530273,16.670000076293945,13.154038429260254,22400
2015-10-05,17.0,17.165000915527344,17.0,17.049999237060547,13.453889846801758,127400
2015-10-06,17.040000915527344,17.065000534057617,16.84000015258789,17.014999389648438,13.426274299621582,326200
2015-10-07,17.155000686645508,17.155000686645508,16.895000457763672,17.014999389648438,13.426274299621582,68600
2015-10-08,17.024999618530273,17.139999389648438,16.899999618530273,17.135000228881836,13.520963668823242,33200
2015-10-09,17.135000228881836,17.139999389648438,17.0,17.040000915527344,13.445999145507812,16000
2015-10-12,17.040000915527344,17.1299991607666,17.010000228881836,17.065000534057617,13.465726852416992,199200
2015-10-13,17.065000534057617,17.145000457763672,16.934999465942383,17.0049991607666,13.418378829956055,1368800
2015-10-14,16.954999923706055,17.040000915527344,16.75,16.7549991607666,13.221107482910156,177800
2015-10-15,17.084999084472656,17.30500030517578,17.06999969482422,17.28499984741211,13.639323234558105,47200
2015-10-16,17.184999465942383,17.260000228881836,17.135000228881836,17.260000228881836,13.619596481323242,83000
2015-10-19,17.100000381469727,17.21500015258789,17.100000381469727,17.184999465942383,13.560416221618652,195800
2015-10-20,17.05500030517578,17.1299991607666,17.045000076293945,17.125,13.513069152832031,55200
2015-10-21,17.389999389648438,17.389999389648438,17.260000228881836,17.299999237060547,13.651161193847656,37200
2015-10-22,17.424999237060547,17.665000915527344,17.424999237060547,17.600000381469727,13.887884140014648,166800
2015-10-23,17.709999084472656,17.815000534057617,17.575000762939453,17.719999313354492,13.982574462890625,101600
2015-10-26,17.670000076293945,17.670000076293945,17.59000015258789,17.6299991607666,13.9115571975708,35400
2015-10-27,17.454999923706055,17.524999618530273,17.395000457763672,17.479999542236328,13.793193817138672,114200
2015-10-28,17.530000686645508,17.739999771118164,17.5,17.729999542236328,13.990464210510254,166400
2015-10-29,17.584999084472656,17.649999618530273,17.530000686645508,17.600000381469727,13.887884140014648,29400
2015-10-30,17.485000610351562,17.575000762939453,17.385000228881836,17.520000457763672,13.824760437011719,143200
2015-11-02,17.510000228881836,17.674999237060547,17.44499969482422,17.6200008392334,13.903669357299805,29000
2015-11-03,17.584999084472656,17.739999771118164,17.584999084472656,17.674999237060547,13.947067260742188,44600
2015-11-04,17.545000076293945,17.579999923706055,17.450000762939453,17.524999618530273,13.828703880310059,28400
2015-11-05,17.71500015258789,17.7450008392334,17.594999313354492,17.709999084472656,13.974684715270996,131800
2015-11-06,17.71500015258789,17.885000228881836,17.709999084472656,17.815000534057617,14.057539939880371,96200
2015-11-09,17.81999969482422,17.895000457763672,17.55500030517578,17.604999542236328,13.891829490661621,42400
2015-11-10,17.704999923706055,17.854999542236328,17.704999923706055,17.795000076293945,14.04175853729248,68200
2015-11-11,17.975000381469727,18.045000076293945,17.850000381469727,17.850000381469727,14.08515739440918,102400
2015-11-12,17.84000015258789,17.854999542236328,17.645000457763672,17.645000457763672,13.923394203186035,54200
2015-11-13,17.709999084472656,17.860000610351562,17.65999984741211,17.7549991607666,14.010194778442383,68000
2015-11-16,17.815000534057617,18.049999237060547,17.790000915527344,18.024999618530273,14.223247528076172,138200
2015-11-17,18.045000076293945,18.1299991607666,17.940000534057617,18.010000228881836,14.211408615112305,97400
2015-11-18,18.014999389648438,18.174999237060547,17.959999084472656,18.174999237060547,14.341609001159668,56600
2015-11-19,18.0,18.1299991607666,18.0,18.0,14.203516960144043,30800
2015-11-20,18.100000381469727,18.270000457763672,18.100000381469727,18.2549991607666,14.404736518859863,91000
2015-11-23,18.190000534057617,18.25,18.079999923706055,18.114999771118164,14.294262886047363,42200
2015-11-24,18.149999618530273,18.280000686645508,18.05500030517578,18.2549991607666,14.404736518859863,61800
2015-11-25,18.21500015258789,18.225000381469727,18.104999542236328,18.225000381469727,14.381065368652344,38600
2015-11-27,18.155000686645508,18.190000534057617,18.059999465942383,18.170000076293945,14.337667465209961,9400
2015-11-30,18.139999389648438,18.229999542236328,18.100000381469727,18.200000762939453,14.361333847045898,40600
2015-12-01,18.280000686645508,18.344999313354492,18.15999984741211,18.219999313354492,14.377116203308105,173600
2015-12-02,18.299999237060547,18.46500015258789,18.149999618530273,18.15999984741211,14.329771041870117,39200
2015-12-03,18.270000457763672,18.270000457763672,17.875,17.899999618530273,14.124613761901855,101600
2015-12-04,18.059999465942383,18.31999969482422,18.049999237060547,18.274999618530273,14.420517921447754,79600
2015-12-07,18.2549991607666,18.40999984741211,18.059999465942383,18.209999084472656,14.369224548339844,73200
2015-12-08,17.915000915527344,18.06999969482422,17.84000015258789,17.940000534057617,14.156177520751953,70400
2015-12-09,17.760000228881836,17.895000457763672,17.454999923706055,17.53499984741211,13.836597442626953,91400
2015-12-10,17.614999771118164,17.780000686645508,17.56999969482422,17.71500015258789,13.978631973266602,190200
2015-12-11,17.364999771118164,17.389999389648438,17.174999237060547,17.219999313354492,13.588031768798828,88800
2015-12-14,17.450000762939453,17.565000534057617,17.174999237060547,17.469999313354492,13.78530216217041,83400
2015-12-15,17.600000381469727,17.719999313354492,17.53499984741211,17.53499984741211,13.836597442626953,104200
2015-12-16,17.735000610351562,17.940000534057617,17.639999389648438,17.764999389648438,14.018083572387695,127000
2015-12-17,18.0,18.05500030517578,17.875,17.875,14.104884147644043,188400
2015-12-18,17.579999923706055,17.665000915527344,17.440000534057617,17.655000686645508,13.93128490447998,121000
2015-12-21,17.209999084472656,17.209999084472656,16.825000762939453,16.915000915527344,13.77613639831543,160600
2015-12-22,17.05500030517578,17.125,16.905000686645508,17.1200008392334,13.943097114562988,164400
2015-12-23,17.235000610351562,17.274999618530273,17.135000228881836,17.200000762939453,14.00825023651123,178400
2015-12-24,16.90999984741211,16.969999313354492,16.780000686645508,16.899999618530273,13.763921737670898,86600
2015-12-28,17.05500030517578,17.06999969482422,16.905000686645508,16.940000534057617,13.79649829864502,141800
2015-12-29,17.350000381469727,17.364999771118164,17.18000030517578,17.344999313354492,14.126341819763184,41400
2015-12-30,17.385000228881836,17.385000228881836,17.200000762939453,17.325000762939453,14.110054969787598,34000
2015-12-31,17.110000610351562,17.28499984741211,16.979999542236328,17.010000228881836,13.853507041931152,54800
2016-01-04,16.655000686645508,16.75,16.540000915527344,16.645000457763672,13.556238174438477,67200
2016-01-05,16.815000534057617,16.899999618530273,16.815000534057617,16.850000381469727,13.723197937011719,95400
2016-01-06,16.56999969482422,16.6299991607666,16.424999237060547,16.520000457763672,13.454432487487793,109600
2016-01-07,16.299999237060547,16.479999542236328,16.239999771118164,16.239999771118164,13.226391792297363,81800
2016-01-08,16.274999618530273,16.274999618530273,15.805000305175781,15.8149995803833,12.880260467529297,255800
2016-01-11,16.03499984741211,16.125,15.744999885559082,15.944999694824219,12.986136436462402,230200
2016-01-12,15.979999542236328,15.979999542236328,15.6899995803833,15.835000038146973,12.896550178527832,55800
2016-01-13,16.084999084472656,16.084999084472656,15.710000038146973,15.760000228881836,12.835469245910645,35400
2016-01-14,15.904999732971191,16.094999313354492,15.675000190734863,16.0,13.030929565429688,112400
2016-01-15,15.505000114440918,15.5649995803833,15.295000076293945,15.430000305175781,12.566703796386719,104200
2016-01-19,15.71500015258789,15.770000457763672,15.449999809265137,15.550000190734863,12.664435386657715,32600
2016-01-20,15.015000343322754,15.104999542236328,14.680000305175781,14.960000038146973,12.183919906616211,621400
2016-01-21,14.824999809265137,15.09000015258789,14.65999984741211,14.9350004196167,12.163558006286621,183200
2016-01-22,15.390000343322754,15.805000305175781,15.390000343322754,15.800000190734863,12.868043899536133,31000
2016-01-25,15.574999809265137,15.6899995803833,15.479999542236328,15.510000228881836,12.631858825683594,35200
2016-01-26,15.65999984741211,15.779999732971191,15.555000305175781,15.770000457763672,12.843610763549805,277400
2016-01-27,15.805000305175781,16.079999923706055,15.699999809265137,15.760000228881836,12.835469245910645,106200
2016-01-28,16.024999618530273,16.03499984741211,15.8100004196167,15.949999809265137,12.99020767211914,36000
2016-01-29,16.299999237060547,16.610000610351562,16.299999237060547,16.5,13.438148498535156,147000
2016-02-01,16.440000534057617,16.5,16.34000015258789,16.475000381469727,13.41778564453125,41600
2016-02-02,16.399999618530273,16.415000915527344,16.049999237060547,16.114999771118164,13.124590873718262,279800
2016-02-03,16.0049991607666,16.0049991607666,15.484999656677246,15.734999656677246,12.815105438232422,108600
2016-02-04,15.574999809265137,15.704999923706055,15.380000114440918,15.479999542236328,12.607422828674316,2358400
2016-02-05,15.5,15.619999885559082,15.229999542236328,15.300000190734863,12.460826873779297,178600
2016-02-08,15.329999923706055,15.329999923706055,14.984999656677246,15.114999771118164,12.310154914855957,108800
2016-02-09,14.675000190734863,14.949999809265137,14.59000015258789,14.845000267028809,12.090259552001953,286800
2016-02-10,14.710000038146973,14.859999656677246,14.295000076293945,14.425000190734863,11.748197555541992,84200
2016-02-11,13.975000381469727,14.074999809265137,13.75,13.899999618530273,11.320621490478516,466600
2016-02-12,13.904999732971191,14.1899995803833,13.680000305175781,14.1850004196167,11.55273151397705,498800
2016-02-16,14.449999809265137,14.479999542236328,14.305000305175781,14.479999542236328,11.792990684509277,35800
2016-02-17,14.680000305175781,14.78499984741211,14.585000038146973,14.71500015258789,11.984382629394531,897600
2016-02-18,14.880000114440918,14.880000114440918,14.5,14.545000076293945,11.845927238464355,273800
2016-02-19,14.380000114440918,14.4350004196167,14.28499984741211,14.345000267028809,11.683042526245117,200400
2016-02-22,14.725000381469727,14.824999809265137,14.630000114440918,14.71500015258789,11.984382629394531,185200
2016-02-23,14.515000343322754,14.515000343322754,14.28499984741211,14.305000305175781,11.65046501159668,184200
2016-02-24,14.279999732971191,14.5600004196167,14.149999618530273,14.5600004196167,11.858146667480469,22000
2016-02-25,14.800000190734863,14.930000305175781,14.710000038146973,14.930000305175781,12.159486770629883,81800
2016-02-26,15.079999923706055,15.109999656677246,14.954999923706055,14.994999885559082,12.212423324584961,58200
2016-02-29,14.885000228881836,14.9399995803833,14.6850004196167,14.6899995803833,11.964020729064941,23400
2016-03-01,14.864999771118164,15.210000038146973,14.864999771118164,15.175000190734863,12.35902214050293,80600
2016-03-02,15.135000228881836,15.194999694824219,15.079999923706055,15.135000228881836,12.326445579528809,33200
2016-03-03,15.104999542236328,15.154999732971191,15.050000190734863,15.135000228881836,12.326445579528809,15000
2016-03-04,15.420000076293945,15.505000114440918,15.380000114440918,15.479999542236328,12.607422828674316,27600
2016-03-07,15.305000305175781,15.359999656677246,15.210000038146973,15.260000228881836,12.42824935913086,29200
2016-03-08,15.1850004196167,15.1850004196167,15.015000343322754,15.095000267028809,12.293869972229004,85400
2016-03-09,15.055000305175781,15.09000015258789,15.020000457763672,15.0600004196167,12.265361785888672,28600
2016-03-10,15.364999771118164,15.46500015258789,14.90999984741211,15.170000076293945,12.354948997497559,56400
2016-03-11,15.414999961853027,15.569999694824219,15.375,15.539999961853027,12.656290054321289,42000
2016-03-14,15.550000190734863,15.65999984741211,15.539999961853027,15.604999542236328,12.709226608276367,22000
2016-03-15,15.484999656677246,15.484999656677246,15.335000038146973,15.414999961853027,12.554486274719238,84400
2016-03-16,15.420000076293945,15.550000190734863,15.345000267028809,15.494999885559082,12.619640350341797,37400
2016-03-17,15.354999542236328,15.40999984741211,15.210000038146973,15.319999694824219,12.4771146774292,90400
2016-03-18,15.329999923706055,15.4399995803833,15.300000190734863,15.4350004196167,12.570775032043457,25000
2016-03-21,15.5,15.550000190734863,15.34000015258789,15.53499984741211,12.652216911315918,49400
2016-03-22,15.550000190734863,15.6899995803833,15.550000190734863,15.654999732971191,12.74994945526123,86000
2016-03-23,15.550000190734863,15.630000114440918,15.494999885559082,15.585000038146973,12.692940711975098,105600
2016-03-24,15.444999694824219,15.529999732971191,15.399999618530273,15.529999732971191,12.648146629333496,20800
2016-03-28,15.704999923706055,15.845000267028809,15.694999694824219,15.78499984741211,12.855827331542969,14200
2016-03-29,15.720000267028809,15.800000190734863,15.6899995803833,15.755000114440918,12.83139419555664,74000
2016-03-30,15.899999618530273,15.960000038146973,15.84000015258789,15.875,12.929126739501953,75800
2016-03-31,15.619999885559082,15.640000343322754,15.5600004196167,15.595000267028809,12.701085090637207,26200
2016-04-01,15.145000457763672,15.25,15.045000076293945,15.140000343322754,12.330517768859863,54200
2016-04-04,15.154999732971191,15.204999923706055,15.069999694824219,15.085000038146973,12.285725593566895,16000
2016-04-05,14.595000267028809,14.664999961853027,14.53499984741211,14.654999732971191,11.935517311096191,38800
2016-04-06,14.635000228881836,14.755000114440918,14.569999694824219,14.75,12.012889862060547,147600
2016-04-07,14.550000190734863,14.670000076293945,14.425000190734863,14.510000228881836,11.817425727844238,70600
2016-04-08,14.944999694824219,15.079999923706055,14.845000267028809,14.895000457763672,12.1309814453125,72800
2016-04-11,14.949999809265137,14.949999809265137,14.78499984741211,14.789999961853027,12.045465469360352,42800
2016-04-12,15.0600004196167,15.225000381469727,15.0600004196167,15.21500015258789,12.391600608825684,52200
2016-04-13,15.510000228881836,15.619999885559082,15.390000343322754,15.619999885559082,12.721444129943848,69400
2016-04-14,15.550000190734863,15.619999885559082,15.539999961853027,15.619999885559082,12.721444129943848,9200
2016-04-15,15.425000190734863,15.425000190734863,15.3149995803833,15.335000038146973,12.489331245422363,53600
2016-04-18,15.414999961853027,15.664999961853027,15.414999961853027,15.619999885559082,12.721444129943848,117600
2016-04-19,15.84000015258789,15.875,15.765000343322754,15.819999694824219,12.884331703186035,46400
2016-04-20,15.819999694824219,16.05500030517578,15.819999694824219,16.020000457763672,13.047219276428223,25400
2016-04-21,15.869999885559082,15.869999885559082,15.729999542236328,15.755000114440918,12.83139419555664,30000
2016-04-22,16.0049991607666,16.065000534057617,16.0,16.065000534057617,13.083869934082031,10600
2016-04-25,15.944999694824219,15.944999694824219,15.75,15.795000076293945,12.863970756530762,45400
2016-04-26,15.71500015258789,15.899999618530273,15.71500015258789,15.829999923706055,12.892475128173828,147200
2016-04-27,15.854999542236328,16.03499984741211,15.854999542236328,16.03499984741211,13.059436798095703,23400
2016-04-28,15.399999618530273,15.399999618530273,14.885000228881836,14.9399995803833,12.16762924194336,29400
2016-04-29,14.885000228881836,14.885000228881836,14.609999656677246,14.614999771118164,11.902939796447754,43400
2016-05-02,14.90999984741211,15.005000114440918,14.885000228881836,14.885000228881836,12.122838020324707,6400
2016-05-03,14.704999923706055,14.765000343322754,14.645000457763672,14.725000381469727,11.992527961730957,6000
2016-05-04,14.6899995803833,14.779999732971191,14.649999618530273,14.770000457763672,12.029176712036133,13000
2016-05-05,14.800000190734863,14.864999771118164,14.765000343322754,14.765000343322754,12.025106430053711,4000
2016-05-06,14.875,14.994999885559082,14.78499984741211,14.960000038146973,12.183919906616211,76000
2016-05-09,15.15999984741211,15.229999542236328,15.029999732971191,15.029999732971191,12.24092960357666,33000
2016-05-10,15.484999656677246,15.65999984741211,15.449999809265137,15.600000381469727,12.705157279968262,81800
2016-05-11,15.470000267028809,15.470000267028809,15.25,15.3149995803833,12.473042488098145,55200
2016-05-12,15.460000038146973,15.479999542236328,15.385000228881836,15.479999542236328,12.607422828674316,10400
2016-05-13,15.345000267028809,15.399999618530273,15.220000267028809,15.25,12.42010498046875,196600
2016-05-16,15.329999923706055,15.390000343322754,15.265000343322754,15.385000228881836,12.530054092407227,102000
2016-05-17,15.395000457763672,15.399999618530273,15.300000190734863,15.3149995803833,12.473042488098145,13200
2016-05-18,15.40999984741211,15.569999694824219,15.395000457763672,15.515000343322754,12.635931015014648,84800
2016-05-19,15.345000267028809,15.4399995803833,15.324999809265137,15.4399995803833,12.574847221374512,40400
2016-05-20,15.550000190734863,15.654999732971191,15.545000076293945,15.550000190734863,12.664435386657715,58800
2016-05-23,15.5,15.5,15.40999984741211,15.40999984741211,12.550414085388184,65600
2016-05-24,15.555000305175781,15.71500015258789,15.555000305175781,15.670000076293945,12.762167930603027,46200
2016-05-25,15.65999984741211,15.774999618530273,15.65999984741211,15.744999885559082,12.823248863220215,14800
2016-05-26,15.645000457763672,15.645000457763672,15.539999961853027,15.604999542236328,12.709226608276367,23600
2016-05-27,15.600000381469727,15.670000076293945,15.5600004196167,15.614999771118164,12.717371940612793,21800
2016-05-31,15.850000381469727,15.869999885559082,15.720000267028809,15.744999885559082,12.823248863220215,20400
2016-06-01,15.654999732971191,15.6899995803833,15.614999771118164,15.635000228881836,12.733661651611328,6400
2016-06-02,15.430000305175781,15.494999885559082,15.40999984741211,15.494999885559082,12.619640350341797,7400
2016-06-03,15.395000457763672,15.449999809265137,15.234999656677246,15.265000343322754,12.432320594787598,17400
2016-06-06,15.454999923706055,15.609999656677246,15.454999923706055,15.5649995803833,12.676651000976562,19800
2016-06-07,15.574999809265137,15.649999618530273,15.574999809265137,15.600000381469727,12.705157279968262,9400
2016-06-08,15.645000457763672,15.649999618530273,15.5600004196167,15.5600004196167,12.672579765319824,106400
2016-06-09,15.444999694824219,15.5600004196167,15.390000343322754,15.5,12.623714447021484,131400
2016-06-10,15.244999885559082,15.274999618530273,15.135000228881836,15.199999809265137,12.379383087158203,227600
2016-06-13,14.869999885559082,14.984999656677246,14.795000076293945,14.854999542236328,12.098402976989746,40000
2016-06-14,14.694999694824219,14.744999885559082,14.595000267028809,14.720000267028809,11.988457679748535,21800
2016-06-15,14.8149995803833,14.864999771118164,14.760000228881836,14.864999771118164,12.106548309326172,45200
2016-06-16,14.319999694824219,14.489999771118164,14.194999694824219,14.460000038146973,11.776703834533691,100000
2016-06-17,14.494999885559082,14.494999885559082,14.289999961853027,14.425000190734863,11.748197555541992,33000
2016-06-20,14.625,14.6850004196167,14.515000343322754,14.579999923706055,12.039270401000977,12400
2016-06-21,14.694999694824219,14.774999618530273,14.645000457763672,14.774999618530273,12.200288772583008,6200
2016-06-22,14.5600004196167,14.635000228881836,14.385000228881836,14.385000228881836,11.878252029418945,41600
2016-06-23,14.829999923706055,14.949999809265137,14.800000190734863,14.864999771118164,12.274606704711914,35800
2016-06-24,13.760000228881836,14.005000114440918,13.755000114440918,13.829999923706055,11.419966697692871,73400
2016-06-27,13.869999885559082,13.869999885559082,13.630000114440918,13.789999961853027,11.386937141418457,152000
2016-06-28,14.199999809265137,14.199999809265137,14.005000114440918,14.15999984741211,11.692461967468262,48600
2016-06-29,14.260000228881836,14.3100004196167,14.234999656677246,14.265000343322754,11.779162406921387,10000
2016-06-30,14.130000114440918,14.255000114440918,14.130000114440918,14.229999542236328,11.750262260437012,100400
2016-07-01,14.180000305175781,14.239999771118164,14.180000305175781,14.21500015258789,11.737874031066895,5400
2016-07-05,14.069999694824219,14.09000015258789,14.0,14.079999923706055,11.626401901245117,97000
2016-07-06,13.925000190734863,14.024999618530273,13.869999885559082,14.024999618530273,11.580985069274902,24200
2016-07-07,13.984999656677246,14.020000457763672,13.880000114440918,13.920000076293945,11.494281768798828,37200
2016-07-08,13.880000114440918,13.994999885559082,13.880000114440918,13.975000381469727,11.539697647094727,22000
2016-07-11,14.510000228881836,14.704999923706055,14.484999656677246,14.649999618530273,12.097071647644043,130000
2016-07-12,14.920000076293945,15.0600004196167,14.920000076293945,15.024999618530273,12.406723022460938,54800
2016-07-13,14.96500015258789,14.96500015258789,14.805000305175781,14.890000343322754,12.295248985290527,61000
2016-07-14,15.09000015258789,15.095000267028809,14.989999771118164,15.029999732971191,12.410853385925293,151600
2016-07-15,15.024999618530273,15.039999961853027,14.925000190734863,14.975000381469727,12.365436553955078,72000
2016-07-18,14.970000267028809,15.170000076293945,14.970000267028809,15.03499984741211,12.414981842041016,87200
2016-07-19,15.164999961853027,15.164999961853027,14.984999656677246,15.03499984741211,12.414981842041016,79400
2016-07-20,15.229999542236328,15.229999542236328,15.175000190734863,15.21500015258789,12.563614845275879,12200
2016-07-21,15.100000381469727,15.100000381469727,14.9399995803833,15.0,12.386078834533691,54200
2016-07-22,15.050000190734863,15.135000228881836,15.050000190734863,15.09000015258789,12.460396766662598,16600
2016-07-25,15.15999984741211,15.15999984741211,15.039999961853027,15.0649995803833,12.439752578735352,15200
2016-07-26,14.9350004196167,14.984999656677246,14.930000305175781,14.9350004196167,12.33240795135498,6000
2016-07-27,15.204999923706055,15.225000381469727,15.055000305175781,15.09000015258789,12.460396766662598,39000
2016-07-28,15.010000228881836,15.140000343322754,14.949999809265137,15.100000381469727,12.468655586242676,27800
2016-07-29,15.095000267028809,15.095000267028809,14.9399995803833,14.954999923706055,12.348923683166504,67200
2016-08-01,14.979999542236328,14.979999542236328,14.895000457763672,14.895000457763672,12.299376487731934,26400
2016-08-02,14.59000015258789,14.59000015258789,14.40999984741211,14.520000457763672,11.989728927612305,120600
2016-08-03,14.385000228881836,14.479999542236328,14.364999771118164,14.4399995803833,11.923666954040527,34200
2016-08-04,14.574999809265137,14.630000114440918,14.569999694824219,14.625,12.07642936706543,53000
2016-08-05,14.71500015258789,14.734999656677246,14.704999923706055,14.720000267028809,12.154873847961426,51600
2016-08-08,14.880000114440918,14.904999732971191,14.850000381469727,14.850000381469727,12.262222290039062,246600
2016-08-09,14.899999618530273,14.904999732971191,14.859999656677246,14.880000114440918,12.286993026733398,14400
2016-08-10,14.875,14.875,14.8149995803833,14.824999809265137,12.241575241088867,9800
2016-08-11,14.864999771118164,15.005000114440918,14.850000381469727,15.005000114440918,12.39020824432373,24400
2016-08-12,14.885000228881836,14.899999618530273,14.869999885559082,14.869999885559082,12.27873420715332,25200
2016-08-15,14.895000457763672,14.925000190734863,14.875,14.925000190734863,12.324150085449219,33000
2016-08-16,14.694999694824219,14.71500015258789,14.640000343322754,14.640000343322754,12.088814735412598,61800
2016-08-17,14.699999809265137,14.699999809265137,14.585000038146973,14.680000305175781,12.121845245361328,116200
2016-08-18,14.630000114440918,14.654999732971191,14.595000267028809,14.614999771118164,12.068171501159668,39600
2016-08-19,14.545000076293945,14.609999656677246,14.524999618530273,14.609999656677246,12.064041137695312,20800
2016-08-22,14.694999694824219,14.734999656677246,14.6899995803833,14.729999542236328,12.163129806518555,44000
2016-08-23,14.680000305175781,14.699999809265137,14.675000190734863,14.694999694824219,12.13422966003418,61400
2016-08-24,14.725000381469727,14.755000114440918,14.725000381469727,14.744999885559082,12.175517082214355,23200
2016-08-25,14.729999542236328,14.729999542236328,14.6899995803833,14.6899995803833,12.130101203918457,8000
2016-08-26,14.680000305175781,14.84000015258789,14.680000305175781,14.829999923706055,12.245706558227539,38800
2016-08-29,14.854999542236328,14.885000228881836,14.8149995803833,14.824999809265137,12.241575241088867,33600
2016-08-30,14.944999694824219,15.039999961853027,14.944999694824219,15.020000457763672,12.402595520019531,28200
2016-08-31,15.104999542236328,15.125,15.029999732971191,15.125,12.489297866821289,73000
2016-09-01,15.260000228881836,15.260000228881836,15.164999961853027,15.220000267028809,12.567740440368652,39800
2016-09-02,15.265000343322754,15.354999542236328,15.265000343322754,15.324999809265137,12.654444694519043,7800
2016-09-06,15.375,15.375,15.260000228881836,15.265000343322754,12.604900360107422,96400
2016-09-07,15.375,15.390000343322754,15.329999923706055,15.335000038146973,12.662703514099121,68600
2016-09-08,15.319999694824219,15.414999961853027,15.319999694824219,15.414999961853027,12.728763580322266,52400
2016-09-09,15.364999771118164,15.380000114440918,15.239999771118164,15.239999771118164,12.584257125854492,20400
2016-09-12,15.125,15.25,15.0600004196167,15.25,12.592516899108887,9400
2016-09-13,15.145000457763672,15.145000457763672,15.010000228881836,15.114999771118164,12.481040000915527,52000
2016-09-14,15.055000305175781,15.055000305175781,14.954999923706055,14.975000381469727,12.365436553955078,84800
2016-09-15,15.015000343322754,15.069999694824219,15.005000114440918,15.069999694824219,12.443881034851074,21200
2016-09-16,15.03499984741211,15.050000190734863,15.005000114440918,15.005000114440918,12.39020824432373,24000
2016-09-19,15.0600004196167,15.069999694824219,15.010000228881836,15.020000457763672,12.402595520019531,7600
2016-09-20,15.170000076293945,15.1850004196167,15.135000228881836,15.149999618530273,12.509940147399902,22600
2016-09-21,15.484999656677246,15.484999656677246,15.28499984741211,15.454999923706055,12.76179313659668,65400
2016-09-22,15.649999618530273,15.6899995803833,15.619999885559082,15.680000305175781,12.947585105895996,47200
2016-09-23,15.600000381469727,15.600000381469727,15.574999809265137,15.579999923706055,12.865010261535645,9800
2016-09-26,15.335000038146973,15.380000114440918,15.319999694824219,15.350000381469727,12.677123069763184,27000
2016-09-27,15.520000457763672,15.585000038146973,15.520000457763672,15.579999923706055,12.867074012756348,35400
2016-09-28,15.609999656677246,15.675000190734863,15.5600004196167,15.675000190734863,12.945530891418457,20600
2016-09-29,15.704999923706055,15.734999656677246,15.53499984741211,15.614999771118164,12.895978927612305,34200
2016-09-30,15.520000457763672,15.574999809265137,15.494999885559082,15.5649995803833,12.85468578338623,14200
2016-10-03,15.579999923706055,15.579999923706055,15.539999961853027,15.574999809265137,12.862943649291992,19400
2016-10-04,15.774999618530273,15.84000015258789,15.710000038146973,15.720000267028809,12.982695579528809,53000
2016-10-05,15.9350004196167,15.979999542236328,15.895000457763672,15.979999542236328,13.19742202758789,29800
2016-10-06,15.899999618530273,15.949999809265137,15.899999618530273,15.949999809265137,13.172646522521973,21000
2016-10-07,15.795000076293945,15.8100004196167,15.770000457763672,15.795000076293945,13.044636726379395,17600
2016-10-10,15.9399995803833,15.9399995803833,15.914999961853027,15.914999961853027,13.143742561340332,3600
2016-10-11,15.864999771118164,15.864999771118164,15.699999809265137,15.739999771118164,12.999214172363281,14800
2016-10-12,15.795000076293945,15.864999771118164,15.78499984741211,15.850000381469727,13.090058326721191,52200
2016-10-13,15.699999809265137,15.78499984741211,15.699999809265137,15.78499984741211,13.036378860473633,10800
2016-10-14,15.914999961853027,15.9399995803833,15.819999694824219,15.854999542236328,13.094185829162598,8800
2016-10-17,15.920000076293945,15.920000076293945,15.859999656677246,15.875,13.11070728302002,8200
2016-10-18,16.030000686645508,16.059999465942383,15.994999885559082,16.014999389648438,13.226326942443848,16600
2016-10-19,16.040000915527344,16.079999923706055,16.040000915527344,16.045000076293945,13.251102447509766,105400
2016-10-20,16.139999389648438,16.229999542236328,16.139999389648438,16.225000381469727,13.399761199951172,90200
2016-10-21,16.200000762939453,16.260000228881836,16.190000534057617,16.260000228881836,13.428665161132812,10200
2016-10-24,16.309999465942383,16.354999542236328,16.299999237060547,16.309999465942383,13.46996021270752,44800
2016-10-25,16.34000015258789,16.360000610351562,16.299999237060547,16.350000381469727,13.502992630004883,31400
2016-10-26,16.329999923706055,16.399999618530273,16.309999465942383,16.360000610351562,13.511250495910645,223200
2016-10-27,16.424999237060547,16.540000915527344,16.424999237060547,16.46500015258789,13.59797191619873,21000
2016-10-28,16.55500030517578,16.600000381469727,16.46500015258789,16.514999389648438,13.639264106750488,93200
2016-10-31,16.485000610351562,16.545000076293945,16.485000610351562,16.524999618530273,13.647521018981934,52200
2016-11-01,16.5,16.53499984741211,16.309999465942383,16.364999771118164,13.515382766723633,32200
2016-11-02,16.229999542236328,16.229999542236328,16.1200008392334,16.165000915527344,13.35020923614502,38400
2016-11-03,16.15999984741211,16.190000534057617,16.104999542236328,16.104999542236328,13.300654411315918,7200
2016-11-04,16.18000030517578,16.204999923706055,16.100000381469727,16.139999389648438,13.329561233520508,514600
2016-11-07,16.40999984741211,16.459999084472656,16.389999389648438,16.454999923706055,13.589710235595703,82600
2016-11-08,16.354999542236328,16.540000915527344,16.350000381469727,16.454999923706055,13.589710235595703,60000
2016-11-09,16.139999389648438,16.549999237060547,16.139999389648438,16.46500015258789,13.59797191619873,103400
2016-11-10,16.625,16.709999084472656,16.469999313354492,16.6200008392334,13.725981712341309,54200
2016-11-11,16.420000076293945,16.454999923706055,16.350000381469727,16.454999923706055,13.589710235595703,78000
2016-11-14,16.674999237060547,16.739999771118164,16.610000610351562,16.69499969482422,13.787918090820312,163000
2016-11-15,16.709999084472656,16.850000381469727,16.674999237060547,16.78499984741211,13.862248420715332,262200
2016-11-16,16.790000915527344,16.860000610351562,16.770000457763672,16.780000686645508,13.858122825622559,243800
2016-11-17,16.889999389648438,17.110000610351562,16.889999389648438,17.110000610351562,14.130658149719238,119600
2016-11-18,17.06999969482422,17.100000381469727,17.03499984741211,17.100000381469727,14.12239933013916,83000
2016-11-21,17.165000915527344,17.239999771118164,17.145000457763672,17.239999771118164,14.238021850585938,86000
2016-11-22,17.30500030517578,17.354999542236328,17.274999618530273,17.354999542236328,14.33299446105957,162800
2016-11-23,17.420000076293945,17.565000534057617,17.375,17.520000457763672,14.469263076782227,90400
2016-11-25,17.31999969482422,17.389999389648438,17.31999969482422,17.344999313354492,14.32473373413086,17600
2016-11-28,17.44499969482422,17.450000762939453,17.360000610351562,17.3799991607666,14.3536376953125,74600
2016-11-29,17.485000610351562,17.524999618530273,17.44499969482422,17.475000381469727,14.432098388671875,64000
2016-11-30,17.614999771118164,17.760000228881836,17.614999771118164,17.735000610351562,14.646827697753906,111600
2016-12-01,17.704999923706055,17.704999923706055,17.520000457763672,17.524999618530273,14.473392486572266,133600
2016-12-02,17.524999618530273,17.59000015258789,17.520000457763672,17.540000915527344,14.4857816696167,68200
2016-12-05,17.59000015258789,17.704999923706055,17.579999923706055,17.600000381469727,14.535333633422852,198200
2016-12-06,17.700000762939453,17.78499984741211,17.665000915527344,17.780000686645508,14.683991432189941,356400
2016-12-07,17.885000228881836,18.049999237060547,17.860000610351562,18.014999389648438,14.878069877624512,455400
2016-12-08,18.190000534057617,18.28499984741211,18.174999237060547,18.200000762939453,15.030854225158691,80200
2016-12-09,18.315000534057617,18.399999618530273,18.299999237060547,18.399999618530273,15.196026802062988,156600
2016-12-12,18.2549991607666,18.28499984741211,18.125,18.145000457763672,14.985429763793945,61400
2016-12-13,18.375,18.420000076293945,18.295000076293945,18.3799991607666,15.1795072555542,50800
2016-12-14,18.235000610351562,18.434999465942383,18.15999984741211,18.3700008392334,15.171256065368652,32800
2016-12-15,18.450000762939453,18.575000762939453,18.450000762939453,18.510000228881836,15.286879539489746,38200
2016-12-16,18.489999771118164,18.55500030517578,18.399999618530273,18.424999237060547,15.216676712036133,31000
2016-12-19,18.399999618530273,18.514999389648438,18.399999618530273,18.44499969482422,15.233194351196289,55000
2016-12-20,18.540000915527344,18.639999389648438,18.540000915527344,18.56999969482422,15.33642864227295,523600
2016-12-21,18.389999389648438,18.459999084472656,18.34000015258789,18.40999984741211,15.204289436340332,30000
2016-12-22,18.424999237060547,18.424999237060547,18.354999542236328,18.3799991607666,15.1795072555542,24000
2016-12-23,18.329999923706055,18.34000015258789,18.270000457763672,18.34000015258789,15.230170249938965,34200
2016-12-27,18.290000915527344,18.31999969482422,18.2450008392334,18.280000686645508,15.180343627929688,44200
2016-12-28,18.40999984741211,18.40999984741211,18.30500030517578,18.309999465942383,15.205255508422852,20800
2016-12-29,18.139999389648438,18.139999389648438,18.0,18.020000457763672,14.964432716369629,248800
2016-12-30,18.135000228881836,18.19499969482422,18.075000762939453,18.100000381469727,15.030866622924805,266000
2017-01-03,18.385000228881836,18.46500015258789,18.270000457763672,18.375,15.259233474731445,48600
2017-01-04,18.670000076293945,18.780000686645508,18.625,18.770000457763672,15.587258338928223,152000
2017-01-05,18.6299991607666,18.71500015258789,18.530000686645508,18.584999084472656,15.433626174926758,46800
2017-01-06,18.700000762939453,18.764999389648438,18.639999389648438,18.75,15.570645332336426,97600
2017-01-09,18.670000076293945,18.670000076293945,18.575000762939453,18.6299991607666,15.470992088317871,55800
2017-01-10,18.579999923706055,18.6200008392334,18.549999237060547,18.549999237060547,15.404557228088379,25800
2017-01-11,18.610000610351562,18.725000381469727,18.434999465942383,18.604999542236328,15.450233459472656,69800
2017-01-12,18.440000534057617,18.469999313354492,18.260000228881836,18.454999923706055,15.325669288635254,61000
2017-01-13,18.5,18.59000015258789,18.489999771118164,18.545000076293945,15.400409698486328,92600
2017-01-17,18.045000076293945,18.06999969482422,17.905000686645508,17.950000762939453,14.90630054473877,132400
2017-01-18,18.0049991607666,18.15999984741211,18.0049991607666,18.15999984741211,15.080692291259766,64400
2017-01-19,18.28499984741211,18.354999542236328,18.209999084472656,18.274999618530273,15.176194190979004,56000
2017-01-20,18.3700008392334,18.479999542236328,18.274999618530273,18.299999237060547,15.196953773498535,139000
2017-01-23,18.21500015258789,18.21500015258789,18.049999237060547,18.184999465942383,15.101452827453613,59400
2017-01-24,18.135000228881836,18.350000381469727,18.1200008392334,18.325000762939453,15.2177152633667,70200
2017-01-25,18.420000076293945,18.485000610351562,18.350000381469727,18.415000915527344,15.292455673217773,37200
2017-01-26,18.655000686645508,18.704999923706055,18.575000762939453,18.600000381469727,15.446085929870605,31200
2017-01-27,18.545000076293945,18.575000762939453,18.514999389648438,18.520000457763672,15.379648208618164,66400
2017-01-30,18.469999313354492,18.469999313354492,18.264999389648438,18.350000381469727,15.23847484588623,33600
2017-01-31,18.229999542236328,18.260000228881836,18.100000381469727,18.19499969482422,15.109757423400879,99600
2017-02-01,18.510000228881836,18.549999237060547,18.415000915527344,18.415000915527344,15.292455673217773,67200
2017-02-02,18.235000610351562,18.28499984741211,18.084999084472656,18.264999389648438,15.167888641357422,113200
2017-02-03,18.309999465942383,18.44499969482422,18.309999465942383,18.415000915527344,15.292455673217773,78600
2017-02-06,18.270000457763672,18.295000076293945,18.149999618530273,18.200000762939453,15.113906860351562,50600
2017-02-07,18.264999389648438,18.290000915527344,18.184999465942383,18.239999771118164,15.147128105163574,102200
2017-02-08,18.264999389648438,18.290000915527344,18.229999542236328,18.290000915527344,15.18864917755127,39000
2017-02-09,18.290000915527344,18.520000457763672,18.264999389648438,18.5,15.363038063049316,90400
2017-02-10,18.69499969482422,18.69499969482422,18.575000762939453,18.655000686645508,15.4917573928833,110000
2017-02-13,18.764999389648438,18.8799991607666,18.764999389648438,18.815000534057617,15.62462329864502,73000
2017-02-14,18.7549991607666,18.959999084472656,18.7549991607666,18.94499969482422,15.732580184936523,78200
2017-02-15,18.954999923706055,18.985000610351562,18.8700008392334,18.94499969482422,15.732580184936523,70600
2017-02-16,18.8700008392334,18.889999389648438,18.78499984741211,18.84000015258789,15.645384788513184,27800
2017-02-17,18.665000915527344,18.834999084472656,18.65999984741211,18.795000076293945,15.608019828796387,72200
2017-02-21,19.0049991607666,19.094999313354492,19.0049991607666,19.09000015258789,15.852995872497559,231000
2017-02-22,18.985000610351562,19.05500030517578,18.950000762939453,19.020000457763672,15.7948637008667,40800
2017-02-23,19.010000228881836,19.010000228881836,18.885000228881836,18.940000534057617,15.728429794311523,14800
2017-02-24,18.799999237060547,18.829999923706055,18.7450008392334,18.790000915527344,15.603866577148438,60800
2017-02-27,18.684999465942383,18.854999542236328,18.684999465942383,18.854999542236328,15.657843589782715,40200
2017-02-28,18.850000381469727,18.8700008392334,18.770000457763672,18.844999313354492,15.6495361328125,48000
2017-03-01,19.114999771118164,19.2450008392334,19.114999771118164,19.209999084472656,15.952648162841797,70600
2017-03-02,19.25,19.260000228881836,19.1200008392334,19.1200008392334,15.877911567687988,25800
2017-03-03,19.174999237060547,19.200000762939453,19.045000076293945,19.059999465942383,15.828086853027344,38800
2017-03-06,19.079999923706055,19.114999771118164,19.065000534057617,19.084999084472656,15.848837852478027,25000
2017-03-07,19.135000228881836,19.165000915527344,19.104999542236328,19.125,15.882061958312988,126000
2017-03-08,19.200000762939453,19.219999313354492,19.09000015258789,19.104999542236328,15.865455627441406,61000
2017-03-09,19.200000762939453,19.270000457763672,19.200000762939453,19.270000457763672,16.00247573852539,60400
2017-03-10,19.3700008392334,19.3799991607666,19.28499984741211,19.295000076293945,16.02323341369629,59800
2017-03-13,19.3700008392334,19.389999389648438,19.334999084472656,19.375,16.089670181274414,74800
2017-03-14,19.309999465942383,19.309999465942383,19.225000381469727,19.2549991607666,15.99001693725586,81400
2017-03-15,19.229999542236328,19.2549991607666,19.100000381469727,19.100000381469727,15.86130142211914,44600
2017-03-16,19.295000076293945,19.295000076293945,19.135000228881836,19.145000457763672,15.89866828918457,47400
2017-03-17,19.239999771118164,19.239999771118164,19.149999618530273,19.170000076293945,15.91943073272705,20600
2017-03-20,19.209999084472656,19.2450008392334,19.1299991607666,19.155000686645508,15.906976699829102,54200
2017-03-21,19.190000534057617,19.219999313354492,18.905000686645508,18.905000686645508,15.699365615844727,66800
2017-03-22,18.799999237060547,18.829999923706055,18.700000762939453,18.825000762939453,15.6329345703125,37400
2017-03-23,18.69499969482422,18.81999969482422,18.604999542236328,18.739999771118164,15.562339782714844,40600
2017-03-24,18.950000762939453,18.96500015258789,18.825000762939453,18.920000076293945,15.711821556091309,25800
2017-03-27,18.604999542236328,18.825000762939453,18.540000915527344,18.799999237060547,15.612171173095703,66000
2017-03-28,18.920000076293945,19.139999389648438,18.905000686645508,19.094999313354492,15.857147216796875,319200
2017-03-29,19.020000457763672,19.020000457763672,18.985000610351562,19.0,15.778255462646484,19200
2017-03-30,18.934999465942383,18.9950008392334,18.905000686645508,18.9950008392334,15.774103164672852,18000
2017-03-31,18.7549991607666,18.7549991607666,18.665000915527344,18.75,15.570645332336426,79600
2017-04-03,18.690000534057617,18.75,18.645000457763672,18.709999084472656,15.537431716918945,73800
2017-04-04,18.56999969482422,18.59000015258789,18.469999313354492,18.59000015258789,15.437779426574707,40000
2017-04-05,18.530000686645508,18.575000762939453,18.354999542236328,18.3700008392334,15.255084991455078,66600
2017-04-06,18.2450008392334,18.264999389648438,18.125,18.190000534057617,15.105605125427246,50000
2017-04-07,18.295000076293945,18.399999618530273,18.2549991607666,18.364999771118164,15.25092887878418,48600
2017-04-10,18.350000381469727,18.385000228881836,18.28499984741211,18.28499984741211,15.184494972229004,67600
2017-04-11,18.190000534057617,18.190000534057617,18.075000762939453,18.1200008392334,15.047476768493652,55800
2017-04-12,18.030000686645508,18.030000686645508,17.940000534057617,17.954999923706055,14.91045093536377,85600
2017-04-13,17.844999313354492,17.905000686645508,17.78499984741211,17.795000076293945,14.777585983276367,52600
2017-04-17,17.790000915527344,17.989999771118164,17.790000915527344,17.90999984741211,14.87308406829834,76200
2017-04-18,17.93000030517578,17.96500015258789,17.81999969482422,17.895000457763672,14.860626220703125,39400
2017-04-19,18.049999237060547,18.094999313354492,17.950000762939453,17.985000610351562,14.935365676879883,30400
2017-04-20,18.135000228881836,18.219999313354492,18.135000228881836,18.21500015258789,15.126363754272461,38400
2017-04-21,18.260000228881836,18.280000686645508,18.204999923706055,18.2549991607666,15.159585952758789,41200
2017-04-24,18.514999389648438,18.549999237060547,18.44499969482422,18.530000686645508,15.387958526611328,100600
2017-04-25,18.84000015258789,18.8700008392334,18.774999618530273,18.80500030517578,15.616324424743652,32600
2017-04-26,19.0,19.030000686645508,18.889999389648438,18.90999984741211,15.703516006469727,24800
2017-04-27,19.020000457763672,19.075000762939453,18.959999084472656,18.9950008392334,15.774103164672852,20000
2017-04-28,19.1200008392334,19.1200008392334,19.024999618530273,19.05500030517578,15.823930740356445,21800
2017-05-01,19.200000762939453,19.229999542236328,19.094999313354492,19.190000534057617,15.936041831970215,51000
2017-05-02,19.260000228881836,19.329999923706055,19.2450008392334,19.280000686645508,16.01077651977539,46200
2017-05-03,19.309999465942383,19.415000915527344,19.290000915527344,19.415000915527344,16.122888565063477,24800
2017-05-04,19.40999984741211,19.44499969482422,19.334999084472656,19.440000534057617,16.143648147583008,31400
2017-05-05,19.4950008392334,19.56999969482422,19.485000610351562,19.55500030517578,16.239147186279297,148000
2017-05-08,19.725000381469727,19.739999771118164,19.65999984741211,19.739999771118164,16.392780303955078,23200
2017-05-09,19.795000076293945,19.8700008392334,19.7450008392334,19.7549991607666,16.405231475830078,35600
2017-05-10,19.75,19.774999618530273,19.295000076293945,19.7450008392334,16.396930694580078,45000
2017-05-11,19.704999923706055,19.704999923706055,19.56999969482422,19.639999389648438,16.30973243713379,30400
2017-05-12,19.559999465942383,19.610000610351562,19.549999237060547,19.579999923706055,16.259910583496094,56800
2017-05-15,19.565000534057617,19.665000915527344,19.565000534057617,19.655000686645508,16.32219123840332,42600
2017-05-16,19.68000030517578,19.69499969482422,19.510000228881836,19.55500030517578,16.239147186279297,28800
2017-05-17,19.375,19.375,19.1299991607666,19.155000686645508,15.906976699829102,64000
2017-05-18,19.104999542236328,19.375,19.104999542236328,19.299999237060547,16.02739143371582,31400
2017-05-19,19.354999542236328,19.46500015258789,19.354999542236328,19.424999237060547,16.131195068359375,25200
2017-05-22,19.450000762939453,19.450000762939453,19.364999771118164,19.420000076293945,16.127042770385742,16800
2017-05-23,19.530000686645508,19.565000534057617,19.424999237060547,19.565000534057617,16.247453689575195,35200
2017-05-24,19.53499984741211,19.549999237060547,19.485000610351562,19.524999618530273,16.2142333984375,8800
2017-05-25,19.530000686645508,19.565000534057617,19.530000686645508,19.545000076293945,16.230844497680664,29600
2017-05-26,19.385000228881836,19.43000030517578,19.325000762939453,19.385000228881836,16.097970962524414,19400
2017-05-30,19.375,19.420000076293945,19.354999542236328,19.360000610351562,16.077211380004883,17400
2017-05-31,19.40999984741211,19.424999237060547,19.34000015258789,19.34000015258789,16.060604095458984,65200
2017-06-01,19.690000534057617,19.735000610351562,19.655000686645508,19.690000534057617,16.35125732421875,35200
2017-06-02,19.90999984741211,19.954999923706055,19.84000015258789,19.950000762939453,16.567174911499023,352800
2017-06-05,19.94499969482422,19.950000762939453,19.8700008392334,19.895000457763672,16.521493911743164,33000
2017-06-06,19.704999923706055,19.75,19.479999542236328,19.704999923706055,16.36371421813965,39000
2017-06-07,19.75,19.850000381469727,19.735000610351562,19.84000015258789,16.4758243560791,72800
2017-06-08,19.809999465942383,19.8799991607666,19.790000915527344,19.809999465942383,16.450908660888672,27000
2017-06-09,19.71500015258789,19.790000915527344,19.600000381469727,19.625,16.29728126525879,18400
2017-06-12,19.600000381469727,19.670000076293945,19.600000381469727,19.645000457763672,16.313886642456055,15800
2017-06-13,19.790000915527344,19.829999923706055,19.764999389648438,19.809999465942383,16.450908660888672,24200
2017-06-14,19.780000686645508,19.780000686645508,19.635000228881836,19.7450008392334,16.396930694580078,21000
2017-06-15,19.610000610351562,19.719999313354492,19.56999969482422,19.700000762939453,16.35955810546875,34600
2017-06-16,19.690000534057617,19.774999618530273,19.645000457763672,19.774999618530273,16.421844482421875,24000
2017-06-19,19.850000381469727,19.96500015258789,19.850000381469727,19.96500015258789,16.57962417602539,32200
2017-06-20,20.0049991607666,20.065000534057617,19.989999771118164,20.020000457763672,16.62529945373535,65400
2017-06-21,19.989999771118164,20.0049991607666,19.94499969482422,19.969999313354492,16.583776473999023,105400
2017-06-22,20.010000228881836,20.059999465942383,19.979999542236328,20.020000457763672,16.62529945373535,18600
2017-06-23,19.950000762939453,19.9950008392334,19.924999237060547,19.979999542236328,16.592079162597656,12200
2017-06-26,19.84000015258789,19.84000015258789,19.780000686645508,19.80500030517578,16.67205238342285,68400
2017-06-27,19.84000015258789,19.84000015258789,19.7549991607666,19.774999618530273,16.646800994873047,67800
2017-06-28,19.704999923706055,19.815000534057617,19.670000076293945,19.809999465942383,16.6762638092041,20000
2017-06-29,19.895000457763672,19.920000076293945,19.545000076293945,19.684999465942383,16.57103729248047,130000
2017-06-30,19.78499984741211,19.8700008392334,19.770000457763672,19.8700008392334,16.726770401000977,45200
2017-07-03,19.905000686645508,20.014999389648438,19.905000686645508,19.934999465942383,16.78148651123047,16200
2017-07-05,19.934999465942383,19.934999465942383,19.795000076293945,19.899999618530273,16.75202751159668,45600
2017-07-06,19.774999618530273,19.829999923706055,19.760000228881836,19.770000457763672,16.642595291137695,28400
2017-07-07,19.770000457763672,19.8799991607666,19.770000457763672,19.864999771118164,16.72256088256836,28600
2017-07-10,19.829999923706055,19.885000228881836,19.829999923706055,19.875,16.730979919433594,17400
2017-07-11,19.9950008392334,20.03499984741211,19.954999923706055,20.0,16.836210250854492,18200
2017-07-12,19.975000381469727,20.020000457763672,19.969999313354492,20.0,16.836210250854492,41200
2017-07-13,19.940000534057617,20.0,19.940000534057617,19.985000610351562,16.82358169555664,38600
2017-07-14,19.959999084472656,19.975000381469727,19.895000457763672,19.920000076293945,16.768863677978516,42000
2017-07-17,19.920000076293945,20.0,19.875,19.940000534057617,16.78569984436035,33800
2017-07-18,19.940000534057617,19.96500015258789,19.8700008392334,19.96500015258789,16.806743621826172,75800
2017-07-19,20.024999618530273,20.05500030517578,19.989999771118164,20.03499984741211,16.86566734313965,33000
2017-07-20,20.184999465942383,20.225000381469727,20.075000762939453,20.139999389648438,16.954063415527344,59000
2017-07-21,20.100000381469727,20.110000610351562,20.024999618530273,20.094999313354492,16.916175842285156,17600
2017-07-24,20.155000686645508,20.155000686645508,20.045000076293945,20.104999542236328,16.924592971801758,220200
2017-07-25,20.104999542236328,20.204999923706055,20.045000076293945,20.139999389648438,16.954063415527344,40000
2017-07-26,20.100000381469727,20.1299991607666,20.024999618530273,20.065000534057617,16.890926361083984,24000
2017-07-27,20.110000610351562,20.149999618530273,19.950000762939453,20.03499984741211,16.86566734313965,41000
2017-07-28,20.100000381469727,20.100000381469727,20.0,20.020000457763672,16.853044509887695,124600
2017-07-31,20.040000915527344,20.040000915527344,20.014999389648438,20.014999389648438,16.848834991455078,8000
2017-08-01,20.1200008392334,20.1200008392334,20.049999237060547,20.084999084472656,16.90776252746582,20000
2017-08-02,20.15999984741211,20.170000076293945,20.094999313354492,20.155000686645508,16.966691970825195,39600
2017-08-03,20.1299991607666,20.139999389648438,20.104999542236328,20.104999542236328,16.924592971801758,7400
2017-08-04,20.295000076293945,20.385000228881836,20.295000076293945,20.350000381469727,17.130840301513672,106800
2017-08-07,20.385000228881836,20.424999237060547,20.3799991607666,20.424999237060547,17.1939754486084,18200
2017-08-08,20.385000228881836,20.450000762939453,20.325000762939453,20.325000762939453,17.109798431396484,74200
2017-08-09,20.15999984741211,20.15999984741211,20.079999923706055,20.135000228881836,16.949851989746094,61400
2017-08-10,20.125,20.125,19.844999313354492,19.860000610351562,16.718355178833008,62000
2017-08-11,19.860000610351562,19.860000610351562,19.7549991607666,19.760000228881836,16.634172439575195,43400
2017-08-14,19.875,19.940000534057617,19.8700008392334,19.915000915527344,16.764657974243164,60000
2017-08-15,20.065000534057617,20.065000534057617,20.0,20.0049991607666,16.840415954589844,14000
2017-08-16,20.049999237060547,20.104999542236328,20.0,20.0,16.836210250854492,13200
2017-08-17,20.045000076293945,20.094999313354492,19.80500030517578,19.834999084472656,16.697303771972656,90000
2017-08-18,19.795000076293945,19.954999923706055,19.735000610351562,19.875,16.730979919433594,34600
2017-08-21,19.829999923706055,19.875,19.78499984741211,19.860000610351562,16.718355178833008,17200
2017-08-22,19.959999084472656,20.024999618530273,19.959999084472656,20.024999618530273,16.857255935668945,19800
2017-08-23,19.954999923706055,19.954999923706055,19.905000686645508,19.905000686645508,16.75623893737793,27400
2017-08-24,19.96500015258789,20.03499984741211,19.934999465942383,20.0,16.836210250854492,30800
2017-08-25,20.05500030517578,20.114999771118164,20.010000228881836,20.014999389648438,16.848834991455078,39800
2017-08-28,20.094999313354492,20.114999771118164,20.06999969482422,20.084999084472656,16.90776252746582,16800
2017-08-29,19.969999313354492,20.15999984741211,19.969999313354492,20.149999618530273,16.962478637695312,69600
2017-08-30,20.219999313354492,20.274999618530273,20.190000534057617,20.25,17.046659469604492,28600
2017-08-31,20.315000534057617,20.354999542236328,20.290000915527344,20.350000381469727,17.130840301513672,84600
2017-09-01,20.395000457763672,20.450000762939453,20.3799991607666,20.440000534057617,17.206605911254883,41200
2017-09-05,19.850000381469727,19.899999618530273,19.68000030517578,19.75,16.625757217407227,114400
2017-09-06,19.954999923706055,20.05500030517578,19.920000076293945,20.045000076293945,16.87409019470215,50200
2017-09-07,20.110000610351562,20.1299991607666,20.03499984741211,20.075000762939453,16.89934730529785,23200
2017-09-08,19.969999313354492,20.03499984741211,19.96500015258789,19.9950008392334,16.832000732421875,33800
2017-09-11,20.219999313354492,20.329999923706055,20.219999313354492,20.315000534057617,17.101377487182617,90200
2017-09-12,20.434999465942383,20.434999465942383,20.385000228881836,20.434999465942383,17.202396392822266,27600
2017-09-13,20.485000610351562,20.540000915527344,20.475000381469727,20.53499984741211,17.286575317382812,27000
2017-09-14,20.459999084472656,20.530000686645508,20.440000534057617,20.5,17.25711441040039,65000
2017-09-15,20.53499984741211,20.6299991607666,20.53499984741211,20.600000381469727,17.341297149658203,28200
2017-09-18,20.674999237060547,20.764999389648438,20.674999237060547,20.690000534057617,17.417055130004883,29200
2017-09-19,20.75,20.770000457763672,20.725000381469727,20.770000457763672,17.484405517578125,56200
2017-09-20,20.75,20.854999542236328,20.729999542236328,20.829999923706055,17.534912109375,12000
2017-09-21,20.81999969482422,20.81999969482422,20.725000381469727,20.81999969482422,17.526487350463867,13400
2017-09-22,20.729999542236328,20.774999618530273,20.704999923706055,20.760000228881836,17.475984573364258,27400
2017-09-25,20.915000915527344,20.915000915527344,20.790000915527344,20.825000762939453,17.530702590942383,24400
2017-09-26,20.979999542236328,21.014999389648438,20.96500015258789,21.014999389648438,17.69106674194336,102200
2017-09-27,21.094999313354492,21.1299991607666,21.040000915527344,21.125,17.78367042541504,41600
2017-09-28,21.200000762939453,21.225000381469727,21.1299991607666,21.200000762939453,17.84680938720703,55600
2017-09-29,21.274999618530273,21.354999542236328,21.209999084472656,21.354999542236328,17.977291107177734,268000
2017-10-02,21.295000076293945,21.360000610351562,21.2549991607666,21.344999313354492,17.9688720703125,358400
2017-10-03,21.360000610351562,21.385000228881836,21.309999465942383,21.3799991607666,17.99833869934082,251800
2017-10-04,21.344999313354492,21.3799991607666,21.325000762939453,21.360000610351562,17.98150634765625,9000
2017-10-05,21.2549991607666,21.344999313354492,21.2549991607666,21.344999313354492,17.9688720703125,45400
2017-10-06,21.329999923706055,21.334999084472656,21.235000610351562,21.260000228881836,17.897315979003906,52400
2017-10-09,21.344999313354492,21.3799991607666,21.274999618530273,21.280000686645508,17.914155960083008,14800
2017-10-10,21.450000762939453,21.5049991607666,21.415000915527344,21.5049991607666,18.103565216064453,29000
2017-10-11,21.5049991607666,21.604999542236328,21.469999313354492,21.56999969482422,18.158283233642578,40800
2017-10-12,21.524999618530273,21.584999084472656,21.489999771118164,21.489999771118164,18.0909423828125,809800
2017-10-13,21.610000610351562,21.719999313354492,21.610000610351562,21.71500015258789,18.280351638793945,268600
2017-10-16,21.760000228881836,21.799999237060547,21.700000762939453,21.790000915527344,18.343490600585938,72600
2017-10-17,21.700000762939453,21.75,21.649999618530273,21.719999313354492,18.28455924987793,74400
2017-10-18,21.719999313354492,21.725000381469727,21.65999984741211,21.684999465942383,18.25510025024414,66000
2017-10-19,21.475000381469727,21.540000915527344,21.3799991607666,21.524999618530273,18.120405197143555,41200
2017-10-20,21.635000228881836,21.7450008392334,21.6200008392334,21.735000610351562,18.29718780517578,66200
2017-10-23,21.989999771118164,21.989999771118164,21.7549991607666,21.7549991607666,18.314023971557617,144000
2017-10-24,22.1200008392334,22.15999984741211,22.03499984741211,22.094999313354492,18.600250244140625,219000
2017-10-25,22.059999465942383,22.059999465942383,21.829999923706055,21.885000228881836,18.423460006713867,81400
2017-10-26,22.03499984741211,22.1299991607666,22.03499984741211,22.110000610351562,18.612876892089844,324800
2017-10-27,22.149999618530273,22.260000228881836,22.149999618530273,22.184999465942383,18.676006317138672,297200
2017-10-30,22.1299991607666,22.204999923706055,22.045000076293945,22.079999923706055,18.587621688842773,178600
2017-10-31,22.344999313354492,22.3799991607666,22.209999084472656,22.329999923706055,18.798080444335938,158400
2017-11-01,22.625,22.625,22.43000030517578,22.5049991607666,18.945396423339844,225200
2017-11-02,22.5,22.514999389648438,22.30500030517578,22.459999084472656,18.907514572143555,245400
2017-11-03,22.469999313354492,22.575000762939453,22.40999984741211,22.5049991607666,18.945396423339844,116800
2017-11-06,22.475000381469727,22.489999771118164,22.364999771118164,22.459999084472656,18.907514572143555,138600
2017-11-07,22.530000686645508,22.53499984741211,22.454999923706055,22.530000686645508,18.966445922851562,80600
2017-11-08,22.55500030517578,22.684999465942383,22.55500030517578,22.639999389648438,19.059045791625977,188200
2017-11-09,22.420000076293945,22.420000076293945,22.110000610351562,22.354999542236328,18.819124221801758,81600
2017-11-10,22.34000015258789,22.350000381469727,22.235000610351562,22.290000915527344,18.7644100189209,128800
2017-11-13,22.25,22.30500030517578,22.100000381469727,22.274999618530273,18.75177574157715,500800
2017-11-14,22.125,22.229999542236328,22.049999237060547,22.049999237060547,18.562362670898438,454000
2017-11-15,21.625,21.729999542236328,21.5,21.690000534057617,18.259307861328125,105800
2017-11-16,21.985000610351562,22.114999771118164,21.954999923706055,22.079999923706055,18.587621688842773,140800
2017-11-17,21.895000457763672,22.0049991607666,21.75,21.78499984741211,18.339275360107422,134400
2017-11-20,22.030000686645508,22.235000610351562,22.020000457763672,22.149999618530273,18.646549224853516,160600
2017-11-21,22.290000915527344,22.34000015258789,22.25,22.30500030517578,18.77703094482422,123800
2017-11-22,22.420000076293945,22.420000076293945,22.094999313354492,22.145000457763672,18.642337799072266,88200
2017-11-24,22.344999313354492,22.3799991607666,22.235000610351562,22.3700008392334,18.831748962402344,88600
2017-11-27,22.280000686645508,22.280000686645508,22.09000015258789,22.190000534057617,18.680219650268555,122600
2017-11-28,22.174999237060547,22.295000076293945,22.174999237060547,22.2549991607666,18.73493766784668,84600
2017-11-29,22.4950008392334,22.4950008392334,22.315000534057617,22.364999771118164,18.827545166015625,86800
2017-11-30,22.55500030517578,22.75,22.489999771118164,22.610000610351562,19.03379249572754,75800
2017-12-01,22.709999084472656,22.709999084472656,22.149999618530273,22.389999389648438,18.84858512878418,95200
2017-12-04,22.725000381469727,22.725000381469727,22.18000030517578,22.18000030517578,18.67180824279785,155000
2017-12-05,22.604999542236328,22.604999542236328,22.364999771118164,22.385000228881836,18.844375610351562,103200
2017-12-06,22.149999618530273,22.350000381469727,22.149999618530273,22.21500015258789,18.70126724243164,53200
2017-12-07,22.459999084472656,22.6200008392334,22.459999084472656,22.559999465942383,18.991697311401367,48400
2017-12-08,22.635000228881836,22.735000610351562,22.614999771118164,22.700000762939453,19.10955810546875,37200
2017-12-11,22.7450008392334,22.799999237060547,22.56999969482422,22.7450008392334,19.147438049316406,196400
2017-12-12,22.844999313354492,22.844999313354492,22.725000381469727,22.78499984741211,19.18111228942871,123600
2017-12-13,22.69499969482422,22.764999389648438,22.540000915527344,22.645000457763672,19.063249588012695,167000
2017-12-14,22.854999542236328,22.889999389648438,22.639999389648438,22.639999389648438,19.059045791625977,26400
2017-12-15,22.809999465942383,22.934999465942383,22.774999618530273,22.895000457763672,19.273710250854492,47800
2017-12-18,23.1200008392334,23.1200008392334,22.934999465942383,22.979999542236328,19.345266342163086,158400
2017-12-19,22.934999465942383,22.975000381469727,22.809999465942383,22.850000381469727,19.235828399658203,31800
2017-12-20,23.09000015258789,23.145000457763672,22.924999237060547,22.9950008392334,19.357892990112305,24800
2017-12-21,23.104999542236328,23.170000076293945,23.079999923706055,23.09000015258789,19.437870025634766,46200
2017-12-22,23.1299991607666,23.25,23.079999923706055,23.145000457763672,19.484169006347656,31000
2017-12-26,23.049999237060547,23.135000228881836,23.0049991607666,23.020000457763672,19.446578979492188,16600
2017-12-27,23.165000915527344,23.31999969482422,23.079999923706055,23.18000030517578,19.58173942565918,74000
2017-12-28,23.135000228881836,23.18000030517578,22.924999237060547,22.924999237060547,19.366323471069336,128200
2017-12-29,23.065000534057617,23.170000076293945,23.024999618530273,23.049999237060547,19.471921920776367,85600
2018-01-02,23.084999084472656,23.135000228881836,23.024999618530273,23.1299991607666,19.539501190185547,620200
2018-01-03,23.174999237060547,23.44499969482422,23.174999237060547,23.44499969482422,19.805604934692383,50000
2018-01-04,23.6299991607666,23.764999389648438,23.6299991607666,23.709999084472656,20.02946662902832,155800
2018-01-05,23.834999084472656,23.834999084472656,23.704999923706055,23.75,20.063255310058594,67400
2018-01-08,23.934999465942383,23.934999465942383,23.809999465942383,23.8799991607666,20.173076629638672,84600
2018-01-09,23.850000381469727,23.899999618530273,23.704999923706055,23.815000534057617,20.118165969848633,83800
2018-01-10,23.665000915527344,23.674999237060547,23.565000534057617,23.639999389648438,19.9703311920166,111600
2018-01-11,23.75,23.834999084472656,23.625,23.78499984741211,20.09282684326172,59800
2018-01-12,23.78499984741211,23.889999389648438,23.774999618530273,23.825000762939453,20.126617431640625,37200
2018-01-16,23.850000381469727,23.875,23.475000381469727,23.56999969482422,19.91119956970215,92000
2018-01-17,23.7549991607666,23.924999237060547,23.584999084472656,23.84000015258789,20.139286041259766,102800
2018-01-18,23.53499984741211,23.594999313354492,23.434999465942383,23.530000686645508,19.877405166625977,58600
2018-01-19,23.690000534057617,23.770000457763672,23.59000015258789,23.655000686645508,19.98300552368164,134000
2018-01-22,23.584999084472656,23.75,23.584999084472656,23.7450008392334,20.059032440185547,295600
2018-01-23,23.75,23.829999923706055,23.71500015258789,23.770000457763672,20.08015251159668,89000
2018-01-24,23.774999618530273,23.774999618530273,23.559999465942383,23.665000915527344,19.991451263427734,78800
2018-01-25,23.649999618530273,23.649999618530273,23.459999084472656,23.565000534057617,19.9069766998291,244200
2018-01-26,23.649999618530273,23.71500015258789,23.56999969482422,23.700000762939453,20.02102279663086,178800
2018-01-29,23.725000381469727,23.725000381469727,23.635000228881836,23.690000534057617,20.0125732421875,115400
2018-01-30,23.399999618530273,23.5,23.290000915527344,23.375,19.746469497680664,174800
2018-01-31,23.329999923706055,23.40999984741211,23.260000228881836,23.290000915527344,19.674667358398438,128600
2018-02-01,23.514999389648438,23.71500015258789,23.290000915527344,23.65999984741211,19.98723030090332,71200
2018-02-02,23.415000915527344,23.719999313354492,23.3700008392334,23.469999313354492,19.82672119140625,394800
2018-02-05,22.875,23.100000381469727,22.110000610351562,22.25,18.79610252380371,403400
2018-02-06,21.825000762939453,22.485000610351562,21.690000534057617,22.434999465942383,18.952383041381836,313000
2018-02-07,22.290000915527344,22.46500015258789,22.190000534057617,22.270000457763672,18.812999725341797,99600
2018-02-08,22.200000762939453,22.200000762939453,21.459999084472656,21.459999084472656,18.12873649597168,97800
2018-02-09,21.7549991607666,21.7549991607666,21.0,21.670000076293945,18.30613899230957,113000
2018-02-12,21.709999084472656,22.1299991607666,21.709999084472656,21.94499969482422,18.538450241088867,493400
2018-02-13,21.520000457763672,21.614999771118164,21.360000610351562,21.59000015258789,18.23855972290039,374800
2018-02-14,21.274999618530273,21.639999389648438,21.225000381469727,21.625,18.268123626708984,227600
2018-02-15,21.625,21.625,21.389999389648438,21.489999771118164,18.154083251953125,116800
2018-02-16,21.834999084472656,22.024999618530273,21.834999084472656,22.020000457763672,18.601808547973633,67200
2018-02-20,22.295000076293945,22.475000381469727,22.290000915527344,22.315000534057617,18.851016998291016,110200
2018-02-21,22.46500015258789,22.59000015258789,22.295000076293945,22.325000762939453,18.85946273803711,47800
2018-02-22,22.239999771118164,22.434999465942383,22.204999923706055,22.21500015258789,18.766536712646484,29200
2018-02-23,22.485000610351562,22.645000457763672,22.405000686645508,22.645000457763672,19.12978744506836,163600
2018-02-26,22.6200008392334,22.81999969482422,22.56999969482422,22.780000686645508,19.24382972717285,53400
2018-02-27,22.729999542236328,22.729999542236328,22.514999389648438,22.53499984741211,19.036861419677734,83000
2018-02-28,22.6200008392334,22.635000228881836,22.325000762939453,22.325000762939453,18.85946273803711,24400
2018-03-01,22.145000457763672,22.184999465942383,21.510000228881836,21.510000228881836,18.170978546142578,65400
2018-03-02,21.43000030517578,21.844999313354492,21.235000610351562,21.774999618530273,18.394840240478516,74400
2018-03-05,21.559999465942383,21.940000534057617,21.53499984741211,21.920000076293945,18.5173282623291,132600
2018-03-06,22.200000762939453,22.200000762939453,21.989999771118164,22.15999984741211,18.720075607299805,106600
2018-03-07,21.829999923706055,21.954999923706055,21.760000228881836,21.94499969482422,18.538450241088867,25600
2018-03-08,21.93000030517578,22.0049991607666,21.8799991607666,22.0049991607666,18.58913230895996,26400
2018-03-09,22.0,22.165000915527344,22.0,22.1299991607666,18.694730758666992,26000
2018-03-12,22.084999084472656,22.1299991607666,22.010000228881836,22.05500030517578,18.63137435913086,69600
2018-03-13,22.28499984741211,22.28499984741211,22.03499984741211,22.03499984741211,18.61448097229004,19400
2018-03-14,22.264999389648438,22.264999389648438,22.045000076293945,22.114999771118164,18.68206214904785,54400
2018-03-15,22.25,22.25,22.049999237060547,22.139999389648438,18.70318031311035,11600
2018-03-16,21.950000762939453,22.014999389648438,21.93000030517578,22.0,18.58491325378418,51200
2018-03-19,21.825000762939453,21.825000762939453,21.415000915527344,21.610000610351562,18.255455017089844,30600
2018-03-20,21.719999313354492,21.860000610351562,21.719999313354492,21.809999465942383,18.424407958984375,30600
2018-03-21,21.665000915527344,21.860000610351562,21.665000915527344,21.739999771118164,18.365272521972656,30400
2018-03-22,21.604999542236328,21.69499969482422,21.44499969482422,21.454999923706055,18.12451171875,60000
2018-03-23,21.364999771118164,21.5,20.75,20.78499984741211,17.558515548706055,129600
2018-03-26,21.079999923706055,21.25,21.010000228881836,21.219999313354492,17.925992965698242,38600
2018-03-27,21.739999771118164,21.770000457763672,21.31999969482422,21.329999923706055,18.018917083740234,41000
2018-03-28,21.764999389648438,22.05500030517578,21.639999389648438,22.05500030517578,18.63137435913086,45200
2018-03-29,22.065000534057617,22.235000610351562,22.045000076293945,22.139999389648438,18.70318031311035,15800
2018-04-02,22.05500030517578,22.05500030517578,21.540000915527344,21.665000915527344,18.301916122436523,16200
2018-04-03,21.9950008392334,22.06999969482422,21.875,22.040000915527344,18.618703842163086,28400
2018-04-04,21.875,22.280000686645508,21.854999542236328,22.280000686645508,18.82144546508789,16400
2018-04-05,22.295000076293945,22.454999923706055,22.290000915527344,22.434999465942383,18.952383041381836,28000
2018-04-06,22.2450008392334,22.264999389648438,22.024999618530273,22.104999542236328,18.673614501953125,10000
2018-04-09,22.15999984741211,22.364999771118164,22.145000457763672,22.145000457763672,18.70740509033203,25200
2018-04-10,22.225000381469727,22.325000762939453,22.225000381469727,22.274999618530273,18.817224502563477,12200
2018-04-11,22.18000030517578,22.225000381469727,22.1299991607666,22.18000030517578,18.736974716186523,23000
2018-04-12,22.170000076293945,22.299999237060547,22.135000228881836,22.165000915527344,18.724300384521484,12000
2018-04-13,22.30500030517578,22.30500030517578,22.155000686645508,22.2549991607666,18.80032730102539,51200
2018-04-16,22.329999923706055,22.334999084472656,22.235000610351562,22.260000228881836,18.804553985595703,21200
2018-04-17,22.184999465942383,22.299999237060547,22.184999465942383,22.299999237060547,18.83834457397461,16000
2018-04-18,22.454999923706055,22.545000076293945,22.43000030517578,22.545000076293945,19.045310974121094,25800
2018-04-19,22.469999313354492,22.5049991607666,22.415000915527344,22.5049991607666,19.01152229309082,35000
2018-04-20,22.549999237060547,22.549999237060547,22.434999465942383,22.469999313354492,18.981952667236328,19600
2018-04-23,22.55500030517578,22.625,22.545000076293945,22.600000381469727,19.091773986816406,18200
2018-04-24,22.774999618530273,22.774999618530273,22.440000534057617,22.469999313354492,18.981952667236328,53600
2018-04-25,22.71500015258789,22.725000381469727,22.584999084472656,22.690000534057617,19.167802810668945,123800
2018-04-26,22.719999313354492,22.895000457763672,22.719999313354492,22.844999313354492,19.298744201660156,44200
2018-04-27,22.924999237060547,22.924999237060547,22.760000228881836,22.829999923706055,19.28607177734375,21800
2018-04-30,22.895000457763672,23.0049991607666,22.825000762939453,22.829999923706055,19.28607177734375,387600
2018-05-01,22.774999618530273,22.889999389648438,22.774999618530273,22.844999313354492,19.298744201660156,14400
2018-05-02,22.864999771118164,22.899999618530273,22.81999969482422,22.850000381469727,19.30296516418457,13600
2018-05-03,22.68000030517578,22.78499984741211,22.530000686645508,22.729999542236328,19.201595306396484,80200
2018-05-04,22.584999084472656,22.905000686645508,22.584999084472656,22.84000015258789,19.294517517089844,10200
2018-05-07,22.905000686645508,22.924999237060547,22.860000610351562,22.889999389648438,19.336755752563477,18000
2018-05-08,22.920000076293945,22.950000762939453,22.905000686645508,22.940000534057617,19.378995895385742,20000
2018-05-09,22.920000076293945,22.934999465942383,22.809999465942383,22.875,19.324085235595703,74600
2018-05-10,22.93000030517578,23.049999237060547,22.93000030517578,22.950000762939453,19.387447357177734,13800
2018-05-11,23.079999923706055,23.155000686645508,23.049999237060547,23.135000228881836,19.543729782104492,21200
2018-05-14,23.190000534057617,23.299999237060547,23.190000534057617,23.299999237060547,19.68311309814453,30800
2018-05-15,23.149999618530273,23.270000457763672,23.149999618530273,23.21500015258789,19.61130714416504,33800
2018-05-16,23.315000534057617,23.360000610351562,23.264999389648438,23.30500030517578,19.687335968017578,13200
2018-05-17,23.329999923706055,23.450000762939453,23.329999923706055,23.399999618530273,19.76759147644043,73600
2018-05-18,23.3799991607666,23.385000228881836,23.31999969482422,23.325000762939453,19.70423126220703,15200
2018-05-21,23.395000457763672,23.424999237060547,23.360000610351562,23.360000610351562,19.73379898071289,32600
2018-05-22,23.344999313354492,23.354999542236328,23.299999237060547,23.299999237060547,19.68311309814453,48000
2018-05-23,23.079999923706055,23.174999237060547,23.045000076293945,23.170000076293945,19.573293685913086,43600
2018-05-24,23.0,23.0,22.684999465942383,22.895000457763672,19.34097671508789,26600
2018-05-25,22.815000534057617,22.860000610351562,22.760000228881836,22.834999084472656,19.29029083251953,23000
2018-05-29,22.5049991607666,22.575000762939453,22.395000457763672,22.4950008392334,19.003074645996094,67200
2018-05-30,22.514999389648438,22.684999465942383,22.485000610351562,22.610000610351562,19.1002197265625,32400
2018-05-31,22.450000762939453,22.5,22.34000015258789,22.3799991607666,18.905921936035156,44200
2018-06-01,22.704999923706055,22.774999618530273,22.655000686645508,22.709999084472656,19.184696197509766,217600
2018-06-04,22.90999984741211,23.0,22.899999618530273,22.954999923706055,19.391666412353516,176800
2018-06-05,22.864999771118164,22.8799991607666,22.790000915527344,22.81999969482422,19.277620315551758,30000
2018-06-06,22.899999618530273,22.975000381469727,22.850000381469727,22.969999313354492,19.404338836669922,43000
2018-06-07,23.010000228881836,23.05500030517578,22.860000610351562,22.885000228881836,19.332536697387695,30800
2018-06-08,22.915000915527344,22.979999542236328,22.885000228881836,22.979999542236328,19.412784576416016,12600
2018-06-11,23.114999771118164,23.219999313354492,23.100000381469727,23.190000534057617,19.59018898010254,30000
2018-06-12,23.125,23.125,23.05500030517578,23.065000534057617,19.48459243774414,36200
2018-06-13,23.145000457763672,23.15999984741211,23.030000686645508,23.030000686645508,19.45502281188965,66400
2018-06-14,23.125,23.155000686645508,23.100000381469727,23.110000610351562,19.52260971069336,100600
2018-06-15,22.8799991607666,22.915000915527344,22.760000228881836,22.84000015258789,19.294517517089844,21000
2018-06-18,22.65999984741211,22.739999771118164,22.614999771118164,22.719999313354492,19.193145751953125,14800
2018-06-19,22.299999237060547,22.354999542236328,22.21500015258789,22.350000381469727,18.880577087402344,228600
2018-06-20,22.3799991607666,22.420000076293945,22.290000915527344,22.354999542236328,18.884807586669922,28000
2018-06-21,22.219999313354492,22.219999313354492,22.100000381469727,22.100000381469727,18.669389724731445,24800
2018-06-22,22.40999984741211,22.40999984741211,22.344999313354492,22.3799991607666,18.905921936035156,17600
2018-06-25,21.645000457763672,21.645000457763672,21.420000076293945,21.594999313354492,18.557462692260742,224600
2018-06-26,21.725000381469727,21.899999618530273,21.674999237060547,21.829999923706055,18.759403228759766,614400
2018-06-27,21.94499969482422,22.059999465942383,21.774999618530273,21.795000076293945,18.72933006286621,14600
2018-06-28,21.735000610351562,21.825000762939453,21.65999984741211,21.790000915527344,18.725034713745117,34000
2018-06-29,21.940000534057617,21.940000534057617,21.790000915527344,21.80500030517578,18.737924575805664,15800
2018-07-02,21.399999618530273,21.459999084472656,21.34000015258789,21.434999465942383,18.419967651367188,36200
2018-07-03,21.329999923706055,21.329999923706055,21.2450008392334,21.2450008392334,18.256690979003906,11400
2018-07-05,21.040000915527344,21.084999084472656,21.010000228881836,21.079999923706055,18.11490249633789,25400
2018-07-06,21.100000381469727,21.2450008392334,21.100000381469727,21.204999923706055,18.222322463989258,42600
2018-07-09,21.440000534057617,21.59000015258789,21.434999465942383,21.584999084472656,18.548866271972656,57000
2018-07-10,21.475000381469727,21.56999969482422,21.440000534057617,21.4950008392334,18.471527099609375,32400
2018-07-11,21.235000610351562,21.31999969482422,21.190000534057617,21.309999465942383,18.312549591064453,7800
2018-07-12,21.315000534057617,21.350000381469727,21.295000076293945,21.329999923706055,18.329736709594727,42200
2018-07-13,21.375,21.479999542236328,21.375,21.454999923706055,18.43715476989746,16200
2018-07-16,21.56999969482422,21.56999969482422,21.46500015258789,21.479999542236328,18.458637237548828,12400
2018-07-17,21.704999923706055,21.8799991607666,21.674999237060547,21.850000381469727,18.776594161987305,236200
2018-07-18,21.885000228881836,21.899999618530273,21.80500030517578,21.854999542236328,18.780893325805664,26600
2018-07-19,21.80500030517578,21.825000762939453,21.709999084472656,21.815000534057617,18.746517181396484,53200
2018-07-20,21.53499984741211,21.6299991607666,21.53499984741211,21.579999923706055,18.544570922851562,6400
2018-07-23,21.709999084472656,21.799999237060547,21.709999084472656,21.739999771118164,18.682065963745117,147200
2018-07-24,21.90999984741211,21.940000534057617,21.81999969482422,21.860000610351562,18.785188674926758,22400
2018-07-25,21.829999923706055,22.09000015258789,21.829999923706055,22.014999389648438,18.91838836669922,39800
2018-07-26,22.2549991607666,22.3799991607666,22.229999542236328,22.299999237060547,19.163297653198242,19200
2018-07-27,22.3700008392334,22.415000915527344,22.28499984741211,22.28499984741211,19.150407791137695,4200
2018-07-30,22.354999542236328,22.354999542236328,22.2450008392334,22.2450008392334,19.116031646728516,8200
2018-07-31,22.19499969482422,22.260000228881836,22.155000686645508,22.209999084472656,19.085954666137695,9600
2018-08-01,22.299999237060547,22.350000381469727,22.174999237060547,22.19499969482422,19.073068618774414,12000
2018-08-02,22.0,22.165000915527344,21.979999542236328,22.110000610351562,19.000022888183594,37600
2018-08-03,22.0,22.0,21.815000534057617,21.920000076293945,18.836748123168945,18800
2018-08-06,21.674999237060547,21.719999313354492,21.625,21.670000076293945,18.62191390991211,16800
2018-08-07,21.829999923706055,21.84000015258789,21.790000915527344,21.81999969482422,18.750810623168945,27200
2018-08-08,21.825000762939453,21.825000762939453,21.719999313354492,21.770000457763672,18.707847595214844,107000
2018-08-09,21.735000610351562,21.81999969482422,21.700000762939453,21.729999542236328,18.67346954345703,12000
2018-08-10,21.46500015258789,21.46500015258789,21.325000762939453,21.395000457763672,18.38559341430664,18200
2018-08-13,21.19499969482422,21.364999771118164,21.06999969482422,21.114999771118164,18.144975662231445,23400
2018-08-14,21.25,21.399999618530273,21.19499969482422,21.34000015258789,18.33833122253418,34400
2018-08-15,21.084999084472656,21.084999084472656,20.885000228881836,20.979999542236328,18.028966903686523,30200
2018-08-16,20.885000228881836,21.024999618530273,20.885000228881836,20.96500015258789,18.01607894897461,28000
2018-08-17,20.920000076293945,21.079999923706055,20.899999618530273,21.0049991607666,18.05044937133789,25800
2018-08-20,20.899999618530273,20.934999465942383,20.844999313354492,20.844999313354492,17.912954330444336,33000
2018-08-21,20.8799991607666,20.94499969482422,20.8700008392334,20.934999465942383,17.990299224853516,75400
2018-08-22,21.014999389648438,21.18000030517578,21.014999389648438,21.125,18.153573989868164,50800
2018-08-23,21.06999969482422,21.21500015258789,21.06999969482422,21.21500015258789,18.230911254882812,6800
2018-08-24,21.225000381469727,21.25,21.204999923706055,21.209999084472656,18.226613998413086,118400
2018-08-27,21.479999542236328,21.610000610351562,21.469999313354492,21.600000381469727,18.561756134033203,15600
2018-08-28,21.53499984741211,21.540000915527344,21.524999618530273,21.53499984741211,18.505903244018555,12200
2018-08-29,21.655000686645508,21.774999618530273,21.649999618530273,21.770000457763672,18.707847595214844,20600
2018-08-30,21.719999313354492,21.719999313354492,21.530000686645508,21.584999084472656,18.548866271972656,38400
2018-08-31,21.604999542236328,21.690000534057617,21.604999542236328,21.635000228881836,18.59183692932129,5600
2018-09-04,21.309999465942383,21.354999542236328,21.30500030517578,21.350000381469727,18.346923828125,17600
2018-09-05,21.2549991607666,21.270000457763672,21.200000762939453,21.219999313354492,18.23520851135254,28800
2018-09-06,21.145000457763672,21.174999237060547,21.024999618530273,21.15999984741211,18.18364906311035,23600
2018-09-07,21.010000228881836,21.094999313354492,20.94499969482422,21.010000228881836,18.054746627807617,38800
2018-09-10,21.125,21.165000915527344,21.059999465942383,21.114999771118164,18.144975662231445,24000
2018-09-11,21.075000762939453,21.149999618530273,20.959999084472656,21.145000457763672,18.170761108398438,17000
2018-09-12,20.899999618530273,20.950000762939453,20.84000015258789,20.915000915527344,17.973112106323242,15000
2018-09-13,21.184999465942383,21.30500030517578,21.165000915527344,21.174999237060547,18.196537017822266,16600
2018-09-14,21.454999923706055,21.489999771118164,21.385000228881836,21.485000610351562,18.462934494018555,400200
2018-09-17,21.545000076293945,21.6200008392334,21.434999465942383,21.434999465942383,18.419967651367188,14400
2018-09-18,21.889999389648438,22.174999237060547,21.889999389648438,22.094999313354492,18.98713493347168,33200
2018-09-19,22.110000610351562,22.18000030517578,22.09000015258789,22.100000381469727,18.99142837524414,11000
2018-09-20,22.110000610351562,22.225000381469727,22.059999465942383,22.190000534057617,19.068769454956055,28000
2018-09-21,22.30500030517578,22.399999618530273,22.25,22.334999084472656,19.193368911743164,29800
2018-09-24,22.274999618530273,22.350000381469727,22.200000762939453,22.290000915527344,19.154705047607422,48000
2018-09-25,22.584999084472656,22.625,22.549999237060547,22.549999237060547,19.37813377380371,33800
2018-09-26,22.604999542236328,22.790000915527344,22.604999542236328,22.684999465942383,19.4941463470459,18600
2018-09-27,22.510000228881836,22.739999771118164,22.510000228881836,22.69499969482422,19.502735137939453,13000
2018-09-28,22.565000534057617,22.639999389648438,22.549999237060547,22.579999923706055,19.40390968322754,17600
2018-10-01,22.59000015258789,22.829999923706055,22.59000015258789,22.795000076293945,19.58867073059082,23600
2018-10-02,22.594999313354492,22.665000915527344,22.53499984741211,22.56999969482422,19.395320892333984,13200
2018-10-03,22.479999542236328,22.6299991607666,22.479999542236328,22.530000686645508,19.360944747924805,34800
2018-10-04,22.420000076293945,22.434999465942383,22.155000686645508,22.264999389648438,19.133220672607422,18600
2018-10-05,22.219999313354492,22.264999389648438,22.049999237060547,22.110000610351562,19.000022888183594,33000
2018-10-08,21.989999771118164,22.125,21.889999389648438,22.125,19.012910842895508,67000
2018-10-09,21.799999237060547,21.94499969482422,21.774999618530273,21.889999389648438,18.810970306396484,21400
2018-10-10,21.954999923706055,21.954999923706055,21.299999237060547,21.299999237060547,18.303956985473633,15400
2018-10-11,21.200000762939453,21.360000610351562,20.864999771118164,20.889999389648438,17.951627731323242,26600
2018-10-12,20.979999542236328,21.049999237060547,20.700000762939453,20.899999618530273,17.960222244262695,28600
2018-10-15,20.860000610351562,21.024999618530273,20.770000457763672,20.969999313354492,18.02037239074707,26200
2018-10-16,21.010000228881836,21.209999084472656,21.010000228881836,21.184999465942383,18.20513153076172,56400
2018-10-17,21.280000686645508,21.334999084472656,21.25,21.299999237060547,18.303956985473633,6800
2018-10-18,21.204999923706055,21.229999542236328,20.829999923706055,20.885000228881836,17.947328567504883,27200
2018-10-19,21.200000762939453,21.200000762939453,20.975000381469727,21.045000076293945,18.084821701049805,41000
2018-10-22,21.075000762939453,21.075000762939453,20.90999984741211,21.020000457763672,18.06334114074707,6600
2018-10-23,20.424999237060547,20.7450008392334,20.219999313354492,20.635000228881836,17.73249626159668,51200
2018-10-24,20.610000610351562,20.6299991607666,20.209999084472656,20.209999084472656,17.367279052734375,5800
2018-10-25,20.1299991607666,20.389999389648438,20.06999969482422,20.389999389648438,17.521955490112305,75600
2018-10-26,19.815000534057617,20.020000457763672,19.530000686645508,19.770000457763672,16.989164352416992,24400
2018-10-29,19.940000534057617,20.05500030517578,19.584999084472656,19.709999084472656,16.937604904174805,44200
2018-10-30,20.030000686645508,20.209999084472656,20.010000228881836,20.209999084472656,17.367279052734375,19000
2018-10-31,20.469999313354492,20.485000610351562,20.350000381469727,20.395000457763672,17.52625274658203,32000
2018-11-01,20.489999771118164,20.524999618530273,20.440000534057617,20.510000228881836,17.625078201293945,12400
2018-11-02,20.71500015258789,20.7450008392334,20.549999237060547,20.6200008392334,17.719606399536133,39600
2018-11-05,20.704999923706055,20.825000762939453,20.649999618530273,20.68000030517578,17.77116584777832,36800
2018-11-06,20.75,20.864999771118164,20.739999771118164,20.850000381469727,17.917255401611328,58200
2018-11-07,20.985000610351562,21.1200008392334,20.934999465942383,21.1200008392334,18.14927864074707,89200
2018-11-08,21.020000457763672,21.059999465942383,20.979999542236328,21.0049991607666,18.05044937133789,46400
2018-11-09,21.0,21.0,20.834999084472656,20.834999084472656,17.904361724853516,12200
2018-11-12,20.774999618530273,20.774999618530273,20.469999313354492,20.469999313354492,17.590702056884766,22600
2018-11-13,20.420000076293945,20.614999771118164,20.375,20.415000915527344,17.543439865112305,55200
2018-11-14,20.549999237060547,20.549999237060547,20.315000534057617,20.395000457763672,17.52625274658203,14800
2018-11-15,20.364999771118164,20.6200008392334,20.344999313354492,20.6200008392334,17.719606399536133,32800
2018-11-16,20.309999465942383,20.479999542236328,20.274999618530273,20.434999465942383,17.560625076293945,19800
2018-11-19,20.450000762939453,20.450000762939453,20.19499969482422,20.235000610351562,17.388757705688477,75400
2018-11-20,20.079999923706055,20.200000762939453,19.9950008392334,19.9950008392334,17.182518005371094,34000
2018-11-21,20.264999389648438,20.405000686645508,20.25,20.290000915527344,17.43602180480957,43600
2018-11-23,20.184999465942383,20.28499984741211,20.184999465942383,20.28499984741211,17.431724548339844,1400
2018-11-26,20.600000381469727,20.700000762939453,20.600000381469727,20.700000762939453,17.788352966308594,33800
2018-11-27,20.709999084472656,20.764999389648438,20.65999984741211,20.71500015258789,17.80124282836914,9800
2018-11-28,20.860000610351562,21.049999237060547,20.780000686645508,21.049999237060547,18.089120864868164,33200
2018-11-29,20.934999465942383,21.0,20.885000228881836,20.985000610351562,18.033266067504883,11400
2018-11-30,20.94499969482422,21.024999618530273,20.94499969482422,21.014999389648438,18.05904197692871,7600
2018-12-03,21.2549991607666,21.264999389648438,21.19499969482422,21.25,18.2609920501709,35800
2018-12-04,20.844999313354492,20.844999313354492,20.30500030517578,20.354999542236328,17.491880416870117,51200
2018-12-06,19.985000610351562,20.174999237060547,19.899999618530273,20.15999984741211,17.324308395385742,23800
2018-12-07,20.190000534057617,20.295000076293945,19.90999984741211,19.975000381469727,17.165328979492188,12600
2018-12-10,19.875,19.979999542236328,19.625,19.934999465942383,17.13095474243164,22200
2018-12-11,19.864999771118164,19.899999618530273,19.665000915527344,19.850000381469727,17.057912826538086,22800
2018-12-12,20.079999923706055,20.1200008392334,19.979999542236328,19.979999542236328,17.16962432861328,23000
2018-12-13,20.145000457763672,20.184999465942383,20.059999465942383,20.114999771118164,17.28563690185547,72400
2018-12-14,19.844999313354492,19.915000915527344,19.78499984741211,19.799999237060547,17.01494598388672,36800
2018-12-17,19.59000015258789,19.59000015258789,19.274999618530273,19.299999237060547,16.585277557373047,110000
2018-12-18,19.385000228881836,19.469999313354492,19.225000381469727,19.334999084472656,16.615352630615234,134800
2018-12-19,19.225000381469727,19.395000457763672,19.0,19.104999542236328,16.417705535888672,23800
2018-12-20,18.69499969482422,18.7549991607666,18.399999618530273,18.594999313354492,15.979435920715332,31200
2018-12-21,18.104999542236328,18.19499969482422,17.93000030517578,17.950000762939453,15.425165176391602,60600
2018-12-24,17.649999618530273,17.764999389648438,17.450000762939453,17.524999618530273,15.059946060180664,50400
2018-12-26,17.915000915527344,18.325000762939453,17.739999771118164,18.21500015258789,15.652891159057617,43600
2018-12-27,18.2450008392334,18.565000534057617,18.06999969482422,18.565000534057617,15.953658103942871,69600
2018-12-28,18.600000381469727,18.674999237060547,18.479999542236328,18.56999969482422,15.957956314086914,54200
2018-12-31,18.6200008392334,18.625,18.3700008392334,18.424999237060547,15.83335018157959,44200
2019-01-02,18.15999984741211,18.4950008392334,18.15999984741211,18.40999984741211,15.820462226867676,32200
2019-01-03,18.239999771118164,18.239999771118164,18.059999465942383,18.094999313354492,15.549771308898926,11800
2019-01-04,18.559999465942383,18.959999084472656,18.559999465942383,18.924999237060547,16.26302146911621,19600
2019-01-07,18.860000610351562,19.06999969482422,18.860000610351562,18.96500015258789,16.29739761352539,13400
2019-01-08,19.065000534057617,19.065000534057617,18.905000686645508,19.05500030517578,16.37473487854004,73800
2019-01-09,19.03499984741211,19.03499984741211,18.8799991607666,18.905000686645508,16.245838165283203,51200
2019-01-10,18.895000457763672,19.135000228881836,18.889999389648438,19.1200008392334,16.430591583251953,42600
2019-01-11,18.854999542236328,18.854999542236328,18.7549991607666,18.795000076293945,16.151308059692383,38600
2019-01-14,18.6299991607666,18.760000228881836,18.6299991607666,18.709999084472656,16.078266143798828,3600
2019-01-15,18.950000762939453,19.03499984741211,18.924999237060547,18.9950008392334,16.323177337646484,22000
2019-01-16,19.03499984741211,19.1299991607666,19.03499984741211,19.1299991607666,16.439186096191406,13200
2019-01-17,18.950000762939453,19.264999389648438,18.950000762939453,19.190000534057617,16.490747451782227,117200
2019-01-18,19.424999237060547,19.625,19.424999237060547,19.565000534057617,16.812997817993164,20000
2019-01-22,19.31999969482422,19.334999084472656,19.1299991607666,19.1299991607666,16.439186096191406,48000
2019-01-23,19.274999618530273,19.274999618530273,19.014999389648438,19.1200008392334,16.430591583251953,23200
2019-01-24,19.264999389648438,19.31999969482422,19.2450008392334,19.315000534057617,16.598167419433594,12600
2019-01-25,19.475000381469727,19.53499984741211,19.424999237060547,19.475000381469727,16.73566246032715,36400
2019-01-28,19.2450008392334,19.2549991607666,19.15999984741211,19.2549991607666,16.546602249145508,20600
2019-01-29,19.405000686645508,19.459999084472656,19.325000762939453,19.329999923706055,16.61105728149414,54600
2019-01-30,19.295000076293945,19.434999465942383,19.264999389648438,19.3799991607666,16.654022216796875,29800
2019-01-31,19.354999542236328,19.479999542236328,19.350000381469727,19.479999542236328,16.73995590209961,111800
2019-02-01,19.399999618530273,19.450000762939453,19.3700008392334,19.415000915527344,16.684101104736328,11600
2019-02-04,19.709999084472656,19.729999542236328,19.639999389648438,19.709999084472656,16.937604904174805,13200
2019-02-05,19.834999084472656,19.864999771118164,19.799999237060547,19.854999542236328,17.062211990356445,24600
2019-02-06,19.690000534057617,19.69499969482422,19.610000610351562,19.610000610351562,16.851669311523438,70400
2019-02-07,19.360000610351562,19.40999984741211,19.280000686645508,19.299999237060547,16.585277557373047,24200
2019-02-08,19.059999465942383,19.139999389648438,19.030000686645508,19.09000015258789,16.404813766479492,20400
2019-02-11,19.2450008392334,19.274999618530273,19.21500015258789,19.2549991607666,16.546602249145508,6600
2019-02-12,19.565000534057617,19.610000610351562,19.545000076293945,19.584999084472656,16.83018684387207,21400
2019-02-13,19.71500015258789,19.764999389648438,19.690000534057617,19.690000534057617,16.920421600341797,27400
2019-02-14,19.614999771118164,19.655000686645508,19.55500030517578,19.6299991607666,16.868858337402344,26200
2019-02-15,19.7450008392334,19.8700008392334,19.7450008392334,19.8700008392334,17.07509994506836,19400
2019-02-19,19.920000076293945,20.045000076293945,19.920000076293945,20.014999389648438,17.199703216552734,20400
2019-02-20,19.989999771118164,20.079999923706055,19.975000381469727,19.989999771118164,17.178218841552734,17200
2019-02-21,19.920000076293945,19.954999923706055,19.875,19.889999389648438,17.09228515625,12200
2019-02-22,19.915000915527344,19.934999465942383,19.905000686645508,19.905000686645508,17.105180740356445,6000
2019-02-25,20.094999313354492,20.100000381469727,20.075000762939453,20.094999313354492,17.268447875976562,9800
2019-02-26,20.05500030517578,20.125,20.05500030517578,20.084999084472656,17.259859085083008,9200
2019-02-27,20.03499984741211,20.084999084472656,20.010000228881836,20.084999084472656,17.259859085083008,3400
2019-02-28,20.049999237060547,20.110000610351562,20.049999237060547,20.084999084472656,17.259859085083008,6600
2019-03-01,20.1200008392334,20.190000534057617,20.06999969482422,20.145000457763672,17.311416625976562,12600
2019-03-04,20.165000915527344,20.200000762939453,20.0049991607666,20.03499984741211,17.216888427734375,12600
2019-03-05,20.059999465942383,20.1200008392334,20.059999465942383,20.084999084472656,17.259859085083008,4600
2019-03-06,20.024999618530273,20.03499984741211,19.959999084472656,20.014999389648438,17.199703216552734,14600
2019-03-07,19.899999618530273,19.905000686645508,19.700000762939453,19.709999084472656,16.937604904174805,25200
2019-03-08,19.260000228881836,19.434999465942383,19.25,19.434999465942383,16.70128631591797,16000
2019-03-11,19.440000534057617,19.700000762939453,19.440000534057617,19.684999465942383,16.916122436523438,117200
2019-03-12,19.719999313354492,19.774999618530273,19.709999084472656,19.709999084472656,16.937604904174805,6400
2019-03-13,19.704999923706055,19.809999465942383,19.68000030517578,19.809999465942383,17.023540496826172,23000
2019-03-14,19.540000915527344,19.600000381469727,19.524999618530273,19.545000076293945,16.795812606811523,22800
2019-03-15,19.684999465942383,19.7450008392334,19.665000915527344,19.709999084472656,16.937604904174805,16600
2019-03-18,19.850000381469727,19.889999389648438,19.829999923706055,19.850000381469727,17.057912826538086,21800
2019-03-19,19.875,19.889999389648438,19.795000076293945,19.795000076293945,17.010648727416992,5000
2019-03-20,19.809999465942383,19.844999313354492,19.75,19.760000228881836,16.98056983947754,14400
2019-03-21,19.709999084472656,19.989999771118164,19.709999084472656,19.989999771118164,17.178218841552734,29000
2019-03-22,19.790000915527344,19.790000915527344,19.565000534057617,19.565000534057617,16.812997817993164,61000
2019-03-25,19.565000534057617,19.700000762939453,19.44499969482422,19.700000762939453,16.929012298583984,32800
2019-03-26,20.110000610351562,20.135000228881836,19.9950008392334,20.094999313354492,17.268447875976562,95400
2019-03-27,20.045000076293945,20.045000076293945,19.854999542236328,19.940000534057617,17.135255813598633,5000
2019-03-28,19.834999084472656,19.834999084472656,19.795000076293945,19.80500030517578,17.019243240356445,3400
2019-03-29,19.875,19.895000457763672,19.829999923706055,19.875,17.079397201538086,37400
2019-04-01,20.135000228881836,20.299999237060547,20.135000228881836,20.290000915527344,17.43602180480957,14600
2019-04-02,20.209999084472656,20.235000610351562,20.19499969482422,20.219999313354492,17.37586784362793,28200
2019-04-03,20.395000457763672,20.450000762939453,20.295000076293945,20.450000762939453,17.573516845703125,8200
2019-04-04,20.31999969482422,20.344999313354492,20.315000534057617,20.344999313354492,17.483285903930664,10800
2019-04-05,20.375,20.43000030517578,20.375,20.43000030517578,17.556333541870117,6800
2019-04-08,20.260000228881836,20.270000457763672,20.204999923706055,20.2450008392334,17.397356033325195,17200
2019-04-09,20.049999237060547,20.075000762939453,20.0049991607666,20.0049991607666,17.19110679626465,43000
2019-04-10,20.040000915527344,20.05500030517578,19.954999923706055,19.954999923706055,17.14813995361328,63200
2019-04-11,19.979999542236328,20.03499984741211,19.979999542236328,20.014999389648438,17.199703216552734,19400
2019-04-12,20.190000534057617,20.200000762939453,20.165000915527344,20.190000534057617,17.350086212158203,5800
2019-04-15,20.354999542236328,20.354999542236328,20.30500030517578,20.325000762939453,17.466102600097656,4400
2019-04-16,20.364999771118164,20.364999771118164,20.299999237060547,20.309999465942383,17.453208923339844,10800
2019-04-17,20.3799991607666,20.3799991607666,20.309999465942383,20.350000381469727,17.487581253051758,7400
2019-04-18,20.149999618530273,20.200000762939453,20.145000457763672,20.165000915527344,17.32860565185547,49800
2019-04-22,20.079999923706055,20.165000915527344,20.079999923706055,20.125,17.294233322143555,10000
2019-04-23,20.165000915527344,20.235000610351562,20.149999618530273,20.235000610351562,17.388757705688477,19600
2019-04-24,20.040000915527344,20.06999969482422,20.0,20.045000076293945,17.22548484802246,5800
2019-04-25,20.1299991607666,20.1299991607666,20.065000534057617,20.094999313354492,17.268447875976562,24000
2019-04-26,20.110000610351562,20.1299991607666,20.075000762939453,20.1299991607666,17.298524856567383,12400
2019-04-29,20.184999465942383,20.239999771118164,20.170000076293945,20.209999084472656,17.367279052734375,11200
2019-04-30,20.135000228881836,20.145000457763672,20.06999969482422,20.094999313354492,17.268447875976562,3400
2019-05-01,20.05500030517578,20.165000915527344,20.040000915527344,20.149999618530273,17.315711975097656,4600
2019-05-02,20.045000076293945,20.15999984741211,20.014999389648438,20.030000686645508,17.21259880065918,3400
2019-05-03,20.135000228881836,20.229999542236328,20.135000228881836,20.229999542236328,17.384462356567383,4600
2019-05-06,19.799999237060547,19.985000610351562,19.799999237060547,19.985000610351562,17.173927307128906,12800
2019-05-07,19.760000228881836,19.760000228881836,19.489999771118164,19.59000015258789,16.834482192993164,23600
2019-05-08,19.295000076293945,19.375,19.280000686645508,19.325000762939453,16.606760025024414,14400
2019-05-09,18.8700008392334,19.020000457763672,18.760000228881836,19.020000457763672,16.344661712646484,72000
2019-05-10,19.0,19.2549991607666,18.899999618530273,19.2549991607666,16.546602249145508,19400
2019-05-13,18.56999969482422,18.639999389648438,18.510000228881836,18.549999237060547,15.940771102905273,10400
2019-05-14,18.885000228881836,18.954999923706055,18.885000228881836,18.899999618530273,16.241533279418945,8000
2019-05-15,18.700000762939453,18.895000457763672,18.700000762939453,18.895000457763672,16.237239837646484,4600
2019-05-16,18.979999542236328,19.170000076293945,18.979999542236328,19.110000610351562,16.42200469970703,9200
2019-05-17,19.06999969482422,19.114999771118164,19.06999969482422,19.075000762939453,16.391925811767578,2400
2019-05-20,18.895000457763672,18.895000457763672,18.795000076293945,18.854999542236328,16.20286750793457,5800
2019-05-21,19.03499984741211,19.049999237060547,19.014999389648438,19.049999237060547,16.370441436767578,10400
2019-05-22,18.895000457763672,19.0049991607666,18.844999313354492,18.850000381469727,16.198572158813477,30200
2019-05-23,18.78499984741211,18.78499984741211,18.59000015258789,18.760000228881836,16.121231079101562,15400
2019-05-24,18.975000381469727,18.975000381469727,18.889999389648438,18.940000534057617,16.275911331176758,5400
2019-05-28,18.780000686645508,18.795000076293945,18.770000457763672,18.770000457763672,16.129825592041016,2200
2019-05-29,18.704999923706055,18.704999923706055,18.549999237060547,18.665000915527344,16.039592742919922,159800
2019-05-30,18.81999969482422,18.8799991607666,18.704999923706055,18.704999923706055,16.073965072631836,27000
2019-05-31,18.434999465942383,18.4950008392334,18.389999389648438,18.389999389648438,15.803277015686035,6200
2019-06-03,18.375,18.40999984741211,18.165000915527344,18.260000228881836,15.691559791564941,17800
2019-06-04,18.559999465942383,18.770000457763672,18.549999237060547,18.770000457763672,16.129825592041016,8400
2019-06-05,18.885000228881836,18.885000228881836,18.795000076293945,18.84000015258789,16.189977645874023,87800
2019-06-06,18.790000915527344,18.8799991607666,18.760000228881836,18.8799991607666,16.22435188293457,27400
2019-06-07,18.899999618530273,19.059999465942383,18.899999618530273,18.969999313354492,16.30168914794922,114600
2019-06-10,19.149999618530273,19.19499969482422,19.149999618530273,19.174999237060547,16.47785758972168,5400
2019-06-11,19.295000076293945,19.295000076293945,19.165000915527344,19.170000076293945,16.473560333251953,72400
2019-06-12,19.204999923706055,19.204999923706055,19.045000076293945,19.045000076293945,16.366147994995117,6600
2019-06-13,18.979999542236328,18.979999542236328,18.875,18.899999618530273,16.241533279418945,15000
2019-06-14,18.905000686645508,18.96500015258789,18.895000457763672,18.895000457763672,16.237239837646484,12200
2019-06-17,18.885000228881836,18.885000228881836,18.885000228881836,18.885000228881836,16.228649139404297,600
2019-06-18,18.704999923706055,18.8799991607666,18.704999923706055,18.8700008392334,16.215761184692383,9800
2019-06-19,19.020000457763672,19.020000457763672,18.959999084472656,19.0,16.32747459411621,5200
2019-06-20,19.125,19.125,18.979999542236328,19.0,16.32747459411621,17200
2019-06-21,18.875,18.924999237060547,18.864999771118164,18.924999237060547,16.26302146911621,3000
2019-06-24,18.71500015258789,18.739999771118164,18.625,18.649999618530273,16.21303939819336,19400
2019-06-25,18.575000762939453,18.59000015258789,18.5,18.55500030517578,16.130451202392578,15000
2019-06-26,18.56999969482422,18.594999313354492,18.510000228881836,18.55500030517578,16.130451202392578,9000
2019-06-27,18.764999389648438,18.799999237060547,18.704999923706055,18.729999542236328,16.282581329345703,19000
2019-06-28,18.834999084472656,18.834999084472656,18.799999237060547,18.799999237060547,16.343435287475586,9800
2019-07-01,19.354999542236328,19.354999542236328,19.239999771118164,19.2549991607666,16.73897933959961,17000
2019-07-02,19.344999313354492,19.344999313354492,19.280000686645508,19.280000686645508,16.760713577270508,1400
2019-07-03,19.334999084472656,19.385000228881836,19.334999084472656,19.385000228881836,16.85199737548828,2400
2019-07-05,19.385000228881836,19.424999237060547,19.3700008392334,19.424999237060547,16.88676643371582,3400
2019-07-08,19.354999542236328,19.354999542236328,19.329999923706055,19.350000381469727,16.82156753540039,3400
2019-07-09,19.084999084472656,19.084999084472656,19.045000076293945,19.06999969482422,16.578153610229492,3000
2019-07-10,19.155000686645508,19.165000915527344,19.06999969482422,19.114999771118164,16.617273330688477,7800
2019-07-11,19.239999771118164,19.25,19.174999237060547,19.25,16.734636306762695,10000
2019-07-12,19.149999618530273,19.149999618530273,19.104999542236328,19.135000228881836,16.63466453552246,42800
2019-07-15,19.139999389648438,19.174999237060547,19.100000381469727,19.1299991607666,16.630313873291016,22000
2019-07-16,19.149999618530273,19.149999618530273,19.110000610351562,19.110000610351562,16.612932205200195,1600
2019-07-17,19.075000762939453,19.075000762939453,19.024999618530273,19.045000076293945,16.556425094604492,4200
2019-07-18,18.6299991607666,18.655000686645508,18.584999084472656,18.6299991607666,16.195648193359375,12800
2019-07-19,18.934999465942383,18.94499969482422,18.899999618530273,18.94499969482422,16.46949005126953,5800
2019-07-22,18.93000030517578,18.950000762939453,18.920000076293945,18.934999465942383,16.460796356201172,11400
2019-07-23,19.19499969482422,19.229999542236328,19.1299991607666,19.209999084472656,16.699857711791992,6600
2019-07-24,19.204999923706055,19.204999923706055,19.1299991607666,19.145000457763672,16.643352508544922,17800
2019-07-25,19.235000610351562,19.235000610351562,19.1299991607666,19.149999618530273,16.6476993560791,4200
2019-07-26,19.145000457763672,19.15999984741211,19.114999771118164,19.15999984741211,16.656394958496094,6600
2019-07-29,19.110000610351562,19.135000228881836,19.06999969482422,19.1299991607666,16.630313873291016,7800
2019-07-30,19.104999542236328,19.104999542236328,19.024999618530273,19.03499984741211,16.547727584838867,35800
2019-07-31,19.114999771118164,19.1200008392334,18.915000915527344,19.0,16.517303466796875,48600
2019-08-01,18.969999313354492,19.059999465942383,18.610000610351562,18.6200008392334,16.186960220336914,21600
2019-08-02,18.389999389648438,18.389999389648438,18.170000076293945,18.299999237060547,15.908767700195312,17200
2019-08-05,17.924999237060547,17.924999237060547,17.65999984741211,17.674999237060547,15.365435600280762,20000
2019-08-06,17.954999923706055,17.954999923706055,17.815000534057617,17.8799991607666,15.543649673461914,3800
2019-08-07,17.80500030517578,17.899999618530273,17.700000762939453,17.889999389648438,15.55234146118164,4800
2019-08-08,18.0,18.174999237060547,18.0,18.114999771118164,15.747942924499512,34400
2019-08-09,17.889999389648438,17.889999389648438,17.69499969482422,17.864999771118164,15.530611038208008,10000
2019-08-12,17.674999237060547,17.760000228881836,17.559999465942383,17.6299991607666,15.326313972473145,7000
2019-08-13,17.670000076293945,18.03499984741211,17.670000076293945,17.954999923706055,15.608845710754395,166200
2019-08-14,17.71500015258789,17.71500015258789,17.53499984741211,17.565000534057617,15.269810676574707,84200
2019-08-15,17.665000915527344,17.725000381469727,17.665000915527344,17.709999084472656,15.395865440368652,17600
2019-08-16,17.854999542236328,17.969999313354492,17.825000762939453,17.920000076293945,15.57841968536377,19800
2019-08-19,18.125,18.145000457763672,18.084999084472656,18.145000457763672,15.774019241333008,6200
2019-08-20,18.110000610351562,18.110000610351562,18.024999618530273,18.030000686645508,15.674050331115723,16000
2019-08-21,18.094999313354492,18.149999618530273,18.05500030517578,18.06999969482422,15.708824157714844,16000
2019-08-22,18.020000457763672,18.040000915527344,17.954999923706055,18.030000686645508,15.674050331115723,10000
2019-08-23,18.0,18.030000686645508,17.649999618530273,17.649999618530273,15.343701362609863,5000
2019-08-26,18.0049991607666,18.010000228881836,17.950000762939453,17.989999771118164,15.639276504516602,234800
2019-08-27,18.05500030517578,18.05500030517578,17.885000228881836,17.885000228881836,15.54800033569336,28400
2019-08-28,17.799999237060547,17.895000457763672,17.799999237060547,17.895000457763672,15.55669116973877,4400
2019-08-29,18.100000381469727,18.165000915527344,18.09000015258789,18.125,15.756636619567871,12400
2019-08-30,18.325000762939453,18.325000762939453,18.2450008392334,18.25,15.865302085876465,3800
2019-09-03,18.229999542236328,18.229999542236328,18.110000610351562,18.204999923706055,15.826181411743164,7600
2019-09-04,18.235000610351562,18.235000610351562,18.174999237060547,18.21500015258789,15.834877014160156,7000
2019-09-05,18.5,18.584999084472656,18.5,18.584999084472656,16.156526565551758,24600
2019-09-06,18.489999771118164,18.579999923706055,18.489999771118164,18.540000915527344,16.117406845092773,7400
2019-09-09,18.795000076293945,18.795000076293945,18.709999084472656,18.729999542236328,16.282581329345703,8200
2019-09-10,18.90999984741211,18.969999313354492,18.889999389648438,18.94499969482422,16.46949005126953,6800
2019-09-11,19.225000381469727,19.25,19.15999984741211,19.25,16.734636306762695,8000
2019-09-12,19.30500030517578,19.43000030517578,19.30500030517578,19.43000030517578,16.8911190032959,6400
2019-09-13,19.545000076293945,19.649999618530273,19.53499984741211,19.600000381469727,17.038902282714844,29000
2019-09-16,19.485000610351562,19.53499984741211,19.46500015258789,19.46500015258789,16.921539306640625,12200
2019-09-17,19.44499969482422,19.559999465942383,19.44499969482422,19.540000915527344,16.98674201965332,7800
2019-09-18,19.459999084472656,19.520000457763672,19.44499969482422,19.520000457763672,16.969356536865234,5800
2019-09-19,19.655000686645508,19.739999771118164,19.655000686645508,19.729999542236328,17.151912689208984,3400
2019-09-20,19.690000534057617,19.780000686645508,19.635000228881836,19.655000686645508,17.086715698242188,15000
2019-09-23,19.545000076293945,19.59000015258789,19.485000610351562,19.584999084472656,17.025859832763672,36600
2019-09-24,19.7549991607666,19.7549991607666,19.510000228881836,19.565000534057617,17.0128173828125,7000
2019-09-25,19.604999542236328,19.645000457763672,19.524999618530273,19.645000457763672,17.08238410949707,32000
2019-09-26,19.8799991607666,19.905000686645508,19.829999923706055,19.885000228881836,17.291078567504883,2200
2019-09-27,19.655000686645508,19.655000686645508,19.524999618530273,19.524999618530273,16.97803497314453,4200
2019-09-30,19.655000686645508,19.690000534057617,19.655000686645508,19.674999237060547,17.10846710205078,7200
2019-10-01,19.844999313354492,19.844999313354492,19.600000381469727,19.635000228881836,17.073686599731445,4200
2019-10-02,19.5,19.5,19.2450008392334,19.2450008392334,16.73456382751465,61000
2019-10-03,19.110000610351562,19.295000076293945,19.110000610351562,19.295000076293945,16.77803611755371,9200
2019-10-04,19.364999771118164,19.514999389648438,19.360000610351562,19.514999389648438,16.969341278076172,12200
2019-10-07,19.454999923706055,19.600000381469727,19.395000457763672,19.454999923706055,16.917165756225586,12000
2019-10-08,19.485000610351562,19.485000610351562,19.375,19.375,16.84760093688965,6800
2019-10-09,19.645000457763672,19.7450008392334,19.645000457763672,19.709999084472656,17.138900756835938,5600
2019-10-10,19.665000915527344,19.760000228881836,19.665000915527344,19.760000228881836,17.18238067626953,5200
2019-10-11,19.905000686645508,20.145000457763672,19.905000686645508,20.1299991607666,17.50411605834961,29200
2019-10-14,19.924999237060547,20.014999389648438,19.924999237060547,19.985000610351562,17.37803077697754,1000
2019-10-15,20.139999389648438,20.40999984741211,20.139999389648438,20.364999771118164,17.70846176147461,13400
2019-10-16,20.235000610351562,20.28499984741211,20.219999313354492,20.264999389648438,17.621503829956055,18000
2019-10-17,20.229999542236328,20.229999542236328,20.135000228881836,20.184999465942383,17.55194091796875,3400
2019-10-18,20.125,20.200000762939453,20.125,20.184999465942383,17.55194091796875,20000
2019-10-21,20.375,20.485000610351562,20.375,20.485000610351562,17.81280517578125,3400
2019-10-22,20.405000686645508,20.485000610351562,20.364999771118164,20.405000686645508,17.743242263793945,4000
2019-10-23,20.5049991607666,20.65999984741211,20.5049991607666,20.65999984741211,17.964977264404297,3600
2019-10-24,20.559999465942383,20.575000762939453,20.559999465942383,20.575000762939453,17.89106559753418,1200
2019-10-25,20.594999313354492,20.6299991607666,20.594999313354492,20.6299991607666,17.93889045715332,1600
2019-10-28,20.739999771118164,20.84000015258789,20.739999771118164,20.815000534057617,18.099761962890625,9400
2019-10-29,20.854999542236328,20.8799991607666,20.844999313354492,20.844999313354492,18.125844955444336,2600
2019-10-30,20.770000457763672,20.864999771118164,20.7549991607666,20.860000610351562,18.13888931274414,12200
2019-10-31,20.704999923706055,20.7450008392334,20.674999237060547,20.7450008392334,18.038888931274414,8800
2019-11-01,20.924999237060547,20.985000610351562,20.924999237060547,20.979999542236328,18.24323272705078,17800
2019-11-04,21.125,21.204999923706055,21.125,21.204999923706055,18.438888549804688,5400
2019-11-05,21.28499984741211,21.325000762939453,21.229999542236328,21.30500030517578,18.525840759277344,8600
2019-11-06,21.344999313354492,21.360000610351562,21.270000457763672,21.30500030517578,18.525840759277344,8600
2019-11-07,21.5,21.545000076293945,21.5,21.545000076293945,18.734533309936523,3600
2019-11-08,21.3799991607666,21.475000381469727,21.3799991607666,21.46500015258789,18.66497230529785,22400
2019-11-11,21.385000228881836,21.475000381469727,21.385000228881836,21.475000381469727,18.673664093017578,2000
2019-11-12,21.53499984741211,21.600000381469727,21.489999771118164,21.56999969482422,18.756275177001953,6000
2019-11-13,21.295000076293945,21.40999984741211,21.219999313354492,21.399999618530273,18.60845184326172,9600
2019-11-14,21.149999618530273,21.170000076293945,21.065000534057617,21.149999618530273,18.39105796813965,9200
2019-11-15,21.405000686645508,21.479999542236328,21.405000686645508,21.440000534057617,18.643232345581055,13200
2019-11-18,21.3799991607666,21.450000762939453,21.309999465942383,21.40999984741211,18.617145538330078,1800
2019-11-19,21.274999618530273,21.315000534057617,21.274999618530273,21.315000534057617,18.534534454345703,1400
2019-11-20,21.19499969482422,21.264999389648438,21.1200008392334,21.190000534057617,18.42584228515625,32400
2019-11-21,21.170000076293945,21.229999542236328,21.170000076293945,21.229999542236328,18.46062469482422,1600
2019-11-22,21.229999542236328,21.229999542236328,21.229999542236328,21.229999542236328,18.46062469482422,200
2019-11-25,21.440000534057617,21.549999237060547,21.420000076293945,21.479999542236328,18.678010940551758,12800
2019-11-26,21.329999923706055,21.405000686645508,21.329999923706055,21.405000686645508,18.6127986907959,91200
2019-11-27,21.584999084472656,21.6299991607666,21.540000915527344,21.6299991607666,18.808443069458008,5400
2019-11-29,21.395000457763672,21.40999984741211,21.3700008392334,21.405000686645508,18.6127986907959,3000
2019-12-02,21.420000076293945,21.420000076293945,21.065000534057617,21.170000076293945,18.40845489501953,8600
2019-12-03,21.020000457763672,21.21500015258789,20.950000762939453,21.21500015258789,18.447580337524414,20800
2019-12-04,21.579999923706055,21.610000610351562,21.579999923706055,21.610000610351562,18.79105567932129,5200
2019-12-05,21.594999313354492,21.625,21.53499984741211,21.579999923706055,18.764970779418945,9400
2019-12-06,21.809999465942383,21.885000228881836,21.809999465942383,21.864999771118164,19.01279067993164,12400
2019-12-09,21.829999923706055,21.829999923706055,21.80500030517578,21.829999923706055,18.98235511779785,8400
2019-12-10,21.809999465942383,21.854999542236328,21.799999237060547,21.844999313354492,18.995399475097656,3000
2019-12-11,21.809999465942383,21.889999389648438,21.790000915527344,21.860000610351562,19.008441925048828,5200
2019-12-12,21.704999923706055,22.040000915527344,21.704999923706055,22.040000915527344,19.16496467590332,5600
2019-12-13,21.940000534057617,21.985000610351562,21.905000686645508,21.985000610351562,19.117137908935547,6000
2019-12-16,22.040000915527344,22.155000686645508,22.040000915527344,22.155000686645508,19.264965057373047,3200
2019-12-17,22.079999923706055,22.125,21.954999923706055,22.104999542236328,19.22148323059082,7200
2019-12-18,21.899999618530273,21.934999465942383,21.889999389648438,21.934999465942383,19.07366180419922,2000
2019-12-19,21.84000015258789,21.850000381469727,21.84000015258789,21.850000381469727,18.999752044677734,2600
2019-12-20,22.010000228881836,22.010000228881836,21.934999465942383,21.959999084472656,19.095394134521484,7400
2019-12-23,21.575000762939453,21.665000915527344,21.575000762939453,21.645000457763672,19.02815055847168,4200
2019-12-24,21.53499984741211,21.559999465942383,21.510000228881836,21.545000076293945,18.940237045288086,9600
2019-12-26,21.55500030517578,21.674999237060547,21.55500030517578,21.655000686645508,19.036937713623047,8000
2019-12-27,21.7549991607666,21.7549991607666,21.625,21.639999389648438,19.02375030517578,8600
2019-12-30,21.565000534057617,21.565000534057617,21.290000915527344,21.290000915527344,18.716066360473633,4200
2019-12-31,21.200000762939453,21.299999237060547,21.184999465942383,21.295000076293945,18.7204647064209,3800
2020-01-02,21.575000762939453,21.59000015258789,21.420000076293945,21.545000076293945,18.940237045288086,6400
2020-01-03,21.209999084472656,21.325000762939453,21.155000686645508,21.19499969482422,18.632553100585938,4000
2020-01-06,21.170000076293945,21.3700008392334,21.170000076293945,21.309999465942383,18.7336483001709,10800
2020-01-07,21.44499969482422,21.44499969482422,21.395000457763672,21.395000457763672,18.808372497558594,2200
2020-01-08,21.395000457763672,21.530000686645508,21.395000457763672,21.434999465942383,18.843538284301758,1000
2020-01-09,21.530000686645508,21.625,21.520000457763672,21.625,19.010562896728516,6000
2020-01-10,21.479999542236328,21.479999542236328,21.30500030517578,21.309999465942383,18.7336483001709,11800
2020-01-13,21.415000915527344,21.549999237060547,21.415000915527344,21.545000076293945,18.940237045288086,4800
2020-01-14,21.295000076293945,21.3700008392334,21.28499984741211,21.3700008392334,18.78639793395996,3600
2020-01-15,21.309999465942383,21.334999084472656,21.28499984741211,21.299999237060547,18.724855422973633,15200
2020-01-16,21.28499984741211,21.364999771118164,21.28499984741211,21.364999771118164,18.781997680664062,1400
2020-01-17,21.329999923706055,21.350000381469727,21.295000076293945,21.350000381469727,18.768814086914062,5000
2020-01-21,21.454999923706055,21.479999542236328,21.31999969482422,21.31999969482422,18.74243927001953,1800
2020-01-22,21.46500015258789,21.46500015258789,21.334999084472656,21.434999465942383,18.843538284301758,3800
2020-01-23,21.229999542236328,21.354999542236328,21.229999542236328,21.354999542236328,18.77320671081543,2200
2020-01-24,21.225000381469727,21.28499984741211,21.049999237060547,21.084999084472656,18.535852432250977,20600
2020-01-27,20.579999923706055,20.6299991607666,20.540000915527344,20.55500030517578,18.069931030273438,5800
2020-01-28,20.674999237060547,20.815000534057617,20.649999618530273,20.795000076293945,18.280912399291992,18800
2020-01-29,20.739999771118164,20.770000457763672,20.649999618530273,20.670000076293945,18.1710262298584,15200
2020-01-30,20.395000457763672,20.579999923706055,20.309999465942383,20.579999923706055,18.091903686523438,2000
2020-01-31,20.34000015258789,20.34000015258789,20.040000915527344,20.155000686645508,17.718286514282227,14800
2020-02-03,20.2450008392334,20.360000610351562,20.2450008392334,20.295000076293945,17.841360092163086,2800
2020-02-04,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,18.285301208496094,1000
2020-02-05,21.049999237060547,21.125,21.020000457763672,21.110000610351562,18.557828903198242,14200
2020-02-06,21.040000915527344,21.170000076293945,21.040000915527344,21.170000076293945,18.610576629638672,6600
2020-02-07,20.899999618530273,20.90999984741211,20.899999618530273,20.90999984741211,18.38201141357422,600
2020-02-10,20.795000076293945,20.889999389648438,20.780000686645508,20.834999084472656,18.31607437133789,3400
2020-02-11,20.924999237060547,20.94499969482422,20.915000915527344,20.94499969482422,18.41277503967285,1000
2020-02-12,20.864999771118164,20.864999771118164,20.780000686645508,20.81999969482422,18.302888870239258,22200
2020-02-13,20.645000457763672,20.68000030517578,20.584999084472656,20.594999313354492,18.10508918762207,12000
2020-02-14,20.510000228881836,20.510000228881836,20.469999313354492,20.475000381469727,17.99959945678711,3600
2020-02-18,20.1200008392334,20.155000686645508,20.05500030517578,20.075000762939453,17.64795684814453,13000
2020-02-19,20.2549991607666,20.34000015258789,20.25,20.34000015258789,17.880918502807617,15800
2020-02-20,20.204999923706055,20.2450008392334,19.9950008392334,20.18000030517578,17.740266799926758,8200
2020-02-21,20.0049991607666,20.0049991607666,19.81999969482422,19.895000457763672,17.48971939086914,5200
2020-02-24,19.045000076293945,19.100000381469727,18.8799991607666,19.024999618530273,16.724903106689453,23600
2020-02-25,19.135000228881836,19.135000228881836,18.725000381469727,18.809999465942383,16.535892486572266,24600
2020-02-26,19.100000381469727,19.165000915527344,18.975000381469727,19.030000686645508,16.729297637939453,12200
2020-02-27,18.424999237060547,18.655000686645508,18.145000457763672,18.174999237060547,15.977665901184082,31800
2020-02-28,17.559999465942383,17.780000686645508,17.43000030517578,17.764999389648438,15.61723518371582,12400
2020-03-02,17.940000534057617,18.354999542236328,17.764999389648438,18.354999542236328,16.135902404785156,16000
2020-03-03,18.075000762939453,18.075000762939453,17.65999984741211,17.764999389648438,15.61723518371582,9400
2020-03-04,17.950000762939453,18.174999237060547,17.889999389648438,18.174999237060547,15.977665901184082,22400
2020-03-05,17.514999389648438,17.545000076293945,17.309999465942383,17.364999771118164,15.265591621398926,35000
2020-03-06,16.80500030517578,17.010000228881836,16.78499984741211,17.010000228881836,14.953512191772461,14200
2020-03-09,15.1899995803833,15.649999618530273,15.1899995803833,15.46500015258789,13.59530258178711,32000
2020-03-10,16.1200008392334,16.559999465942383,15.595000267028809,16.540000915527344,14.540336608886719,78600
2020-03-11,16.030000686645508,16.030000686645508,15.795000076293945,15.824999809265137,13.911778450012207,8200
2020-03-12,14.404999732971191,14.404999732971191,13.729999542236328,14.125,12.417306900024414,89000
2020-03-13,15.0649995803833,15.210000038146973,14.46500015258789,15.210000038146973,13.37113094329834,59600
2020-03-16,13.395000457763672,14.154999732971191,13.395000457763672,13.930000305175781,12.245880126953125,19400
2020-03-17,14.710000038146973,15.180000305175781,14.494999885559082,15.0649995803833,13.243659973144531,28200
2020-03-18,14.680000305175781,15.0649995803833,14.420000076293945,14.694999694824219,12.9183931350708,19800
2020-03-19,15.489999771118164,16.010000228881836,15.395000457763672,15.725000381469727,13.823868751525879,30400
2020-03-20,16.155000686645508,16.274999618530273,16.0,16.0,14.065620422363281,7600
2020-03-23,15.755000114440918,15.920000076293945,15.550000190734863,15.850000381469727,13.933756828308105,15000
2020-03-24,16.844999313354492,17.049999237060547,16.729999542236328,16.905000686645508,14.861207962036133,45000
2020-03-25,16.5,16.959999084472656,16.350000381469727,16.719999313354492,14.69857406616211,72200
2020-03-26,16.93000030517578,17.389999389648438,16.93000030517578,17.334999084472656,15.239217758178711,18200
2020-03-27,17.21500015258789,17.354999542236328,17.075000762939453,17.075000762939453,15.01065444946289,37800
2020-03-30,17.084999084472656,17.225000381469727,17.05500030517578,17.225000381469727,15.142518997192383,19200
2020-03-31,16.625,16.809999465942383,16.55500030517578,16.670000076293945,14.654619216918945,21200
2020-04-01,15.824999809265137,15.944999694824219,15.739999771118164,15.739999771118164,13.837056159973145,4400
2020-04-02,15.475000381469727,15.914999961853027,15.475000381469727,15.914999961853027,13.990899085998535,1800
2020-04-03,15.5,15.5,15.359999656677246,15.454999923706055,13.586509704589844,2600
2020-04-06,16.360000610351562,16.5,16.315000534057617,16.46500015258789,14.474404335021973,14800
2020-04-07,17.360000610351562,17.360000610351562,16.704999923706055,16.704999923706055,14.685388565063477,19600
2020-04-08,16.565000534057617,16.59000015258789,16.40999984741211,16.540000915527344,14.540336608886719,18200
2020-04-09,16.979999542236328,17.010000228881836,16.78499984741211,16.875,14.834835052490234,8000
2020-04-13,16.774999618530273,16.809999465942383,16.690000534057617,16.780000686645508,14.751321792602539,27200
2020-04-14,17.040000915527344,17.040000915527344,16.81999969482422,16.850000381469727,14.812861442565918,21600
2020-04-15,16.469999313354492,16.475000381469727,16.389999389648438,16.440000534057617,14.452425003051758,14600
2020-04-16,16.645000457763672,16.7450008392334,16.559999465942383,16.7450008392334,14.720551490783691,74600
2020-04-17,16.65999984741211,16.68000030517578,16.559999465942383,16.68000030517578,14.663410186767578,27800
2020-04-20,16.795000076293945,16.899999618530273,16.674999237060547,16.674999237060547,14.659013748168945,12600
2020-04-21,16.649999618530273,16.649999618530273,16.614999771118164,16.625,14.615058898925781,600
2020-04-22,16.8700008392334,16.8700008392334,16.834999084472656,16.844999313354492,14.808462142944336,16400
2020-04-23,17.079999923706055,17.239999771118164,17.06999969482422,17.06999969482422,15.00625991821289,6200
2020-04-24,17.06999969482422,17.15999984741211,17.06999969482422,17.15999984741211,15.085379600524902,7600
2020-04-27,17.204999923706055,17.264999389648438,17.184999465942383,17.2549991607666,15.168895721435547,12000
2020-04-28,17.7450008392334,17.7450008392334,17.559999465942383,17.559999465942383,15.437019348144531,4800
2020-04-29,18.0049991607666,18.0049991607666,17.860000610351562,17.8700008392334,15.709542274475098,3600
2020-04-30,17.510000228881836,17.514999389648438,17.3799991607666,17.514999389648438,15.397457122802734,23800
2020-05-01,17.235000610351562,17.299999237060547,17.200000762939453,17.21500015258789,15.13372802734375,5400
2020-05-04,17.045000076293945,17.1299991607666,16.954999923706055,17.1299991607666,15.059005737304688,4000
2020-05-05,17.309999465942383,17.309999465942383,17.2549991607666,17.2549991607666,15.168895721435547,600
2020-05-06,17.3700008392334,17.3700008392334,17.079999923706055,17.079999923706055,15.01505184173584,81200
2020-05-07,17.364999771118164,17.364999771118164,17.309999465942383,17.34000015258789,15.243617057800293,7200
2020-05-08,17.6200008392334,17.65999984741211,17.584999084472656,17.65999984741211,15.524930000305176,16200
2020-05-11,18.040000915527344,18.19499969482422,18.040000915527344,18.18000030517578,15.982061386108398,10000
2020-05-12,18.100000381469727,18.100000381469727,17.985000610351562,17.9950008392334,15.819430351257324,10200
2020-05-13,17.989999771118164,17.989999771118164,17.850000381469727,17.93000030517578,15.762284278869629,11200
2020-05-14,17.309999465942383,17.579999923706055,17.309999465942383,17.524999618530273,15.406250953674316,9200
2020-05-15,17.584999084472656,17.684999465942383,17.584999084472656,17.684999465942383,15.546902656555176,1400
2020-05-18,17.915000915527344,18.15999984741211,17.915000915527344,18.155000686645508,15.960084915161133,4000
2020-05-19,18.010000228881836,18.075000762939453,17.940000534057617,17.940000534057617,15.771077156066895,16000
2020-05-20,18.209999084472656,18.209999084472656,18.110000610351562,18.200000762939453,15.999642372131348,6400
2020-05-21,18.19499969482422,18.19499969482422,18.079999923706055,18.104999542236328,15.916128158569336,3000
2020-05-22,18.075000762939453,18.1200008392334,18.075000762939453,18.110000610351562,15.920527458190918,2600
2020-05-26,18.690000534057617,18.799999237060547,18.635000228881836,18.7450008392334,16.4787540435791,34200
2020-05-27,19.030000686645508,19.059999465942383,18.985000610351562,19.03499984741211,16.733694076538086,13800
2020-05-28,19.21500015258789,19.274999618530273,19.125,19.274999618530273,16.944679260253906,13800
2020-05-29,18.8700008392334,18.94499969482422,18.815000534057617,18.94499969482422,16.654573440551758,8200
2020-06-01,18.969999313354492,19.1299991607666,18.950000762939453,19.1299991607666,16.817203521728516,5200
2020-06-02,19.344999313354492,19.44499969482422,19.344999313354492,19.44499969482422,17.09412384033203,4000
2020-06-03,19.46500015258789,19.559999465942383,19.46500015258789,19.540000915527344,17.17763900756836,3200
2020-06-04,19.375,19.375,19.280000686645508,19.315000534057617,16.979843139648438,5400
2020-06-05,19.315000534057617,19.315000534057617,19.315000534057617,19.315000534057617,16.979843139648438,0
2020-06-08,19.625,19.625,19.485000610351562,19.559999465942383,17.195220947265625,4800
2020-06-09,19.424999237060547,19.514999389648438,19.329999923706055,19.514999389648438,17.155664443969727,9400
2020-06-10,19.360000610351562,19.389999389648438,19.325000762939453,19.389999389648438,17.045772552490234,6000
2020-06-11,18.8799991607666,18.8799991607666,18.44499969482422,18.44499969482422,16.215023040771484,5000
2020-06-12,18.899999618530273,18.899999618530273,18.825000762939453,18.825000762939453,16.549081802368164,1200
2020-06-15,18.290000915527344,18.584999084472656,18.290000915527344,18.584999084472656,16.338098526000977,7600
2020-06-16,19.03499984741211,19.03499984741211,18.920000076293945,18.969999313354492,16.67655372619629,3000
2020-06-17,19.065000534057617,19.135000228881836,19.020000457763672,19.020000457763672,16.72050666809082,4200
2020-06-18,18.93000030517578,18.975000381469727,18.899999618530273,18.975000381469727,16.68094825744629,1400
2020-06-19,19.03499984741211,19.03499984741211,18.829999923706055,18.829999923706055,16.55348014831543,2000
2020-06-22,18.844999313354492,18.959999084472656,18.844999313354492,18.959999084472656,16.667760848999023,18800
2020-06-23,18.774999618530273,18.790000915527344,18.670000076293945,18.670000076293945,16.707584381103516,10000
2020-06-24,18.3700008392334,18.3700008392334,18.229999542236328,18.264999389648438,16.345151901245117,4200
2020-06-25,18.325000762939453,18.5,18.325000762939453,18.5,16.555450439453125,12600
2020-06-26,18.510000228881836,18.510000228881836,18.510000228881836,18.510000228881836,16.564403533935547,600
2020-06-29,18.3799991607666,18.545000076293945,18.3799991607666,18.545000076293945,16.595718383789062,2800
2020-06-30,18.424999237060547,18.469999313354492,18.364999771118164,18.364999771118164,16.43463897705078,3000
2020-07-01,18.364999771118164,18.364999771118164,18.364999771118164,18.364999771118164,16.43463897705078,0
2020-07-02,18.2549991607666,18.2549991607666,18.104999542236328,18.104999542236328,16.201969146728516,4600
2020-07-06,18.440000534057617,18.440000534057617,18.3700008392334,18.40999984741211,16.474910736083984,30400
2020-07-07,18.325000762939453,18.325000762939453,18.219999313354492,18.219999313354492,16.304880142211914,3000
2020-07-08,18.059999465942383,18.125,18.059999465942383,18.125,16.21986961364746,2600
2020-07-09,17.969999313354492,18.010000228881836,17.905000686645508,17.940000534057617,16.05431365966797,8600
2020-07-10,17.8700008392334,18.094999313354492,17.8700008392334,18.094999313354492,16.19301986694336,5000
2020-07-13,18.094999313354492,18.094999313354492,18.094999313354492,18.094999313354492,16.19301986694336,0
2020-07-14,18.299999237060547,18.389999389648438,18.295000076293945,18.389999389648438,16.457012176513672,5000
2020-07-15,18.559999465942383,18.594999313354492,18.5049991607666,18.545000076293945,16.595718383789062,18400
2020-07-16,18.415000915527344,18.469999313354492,18.415000915527344,18.454999923706055,16.51518440246582,6400
2020-07-17,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,16.465961456298828,800
2020-07-20,18.440000534057617,18.5,18.440000534057617,18.485000610351562,16.54203224182129,18600
2020-07-21,18.489999771118164,18.489999771118164,18.434999465942383,18.44499969482422,16.5062313079834,4000
2020-07-22,18.459999084472656,18.459999084472656,18.459999084472656,18.459999084472656,16.519655227661133,600
2020-07-23,18.375,18.454999923706055,18.334999084472656,18.360000610351562,16.430166244506836,1800
2020-07-24,18.155000686645508,18.155000686645508,18.155000686645508,18.155000686645508,16.246715545654297,400
2020-07-27,18.424999237060547,18.46500015258789,18.385000228881836,18.434999465942383,16.497282028198242,8400
2020-07-28,18.399999618530273,18.399999618530273,18.30500030517578,18.30500030517578,16.38094711303711,600
2020-07-29,18.19499969482422,18.274999618530273,18.165000915527344,18.274999618530273,16.35409927368164,3800
2020-07-30,17.729999542236328,17.924999237060547,17.729999542236328,17.90999984741211,16.0274658203125,14000
2020-07-31,17.454999923706055,17.485000610351562,17.424999237060547,17.454999923706055,15.62028980255127,6000
2020-08-03,17.7450008392334,17.885000228881836,17.7450008392334,17.8799991607666,16.000621795654297,5400
2020-08-04,17.975000381469727,18.014999389648438,17.975000381469727,18.010000228881836,16.116952896118164,2600
2020-08-05,18.049999237060547,18.049999237060547,18.014999389648438,18.014999389648438,16.121431350708008,2600
2020-08-06,18.0,18.06999969482422,18.0,18.06999969482422,16.1706485748291,3000
2020-08-07,17.950000762939453,18.03499984741211,17.950000762939453,18.03499984741211,16.139328002929688,6000
2020-08-10,18.020000457763672,18.104999542236328,17.989999771118164,18.104999542236328,16.201969146728516,5000
2020-08-11,18.5,18.600000381469727,18.434999465942383,18.434999465942383,16.497282028198242,8000
2020-08-12,18.940000534057617,18.9950008392334,18.940000534057617,18.959999084472656,16.967100143432617,4000
2020-08-13,18.96500015258789,18.969999313354492,18.885000228881836,18.885000228881836,16.899982452392578,1600
2020-08-14,18.790000915527344,18.795000076293945,18.735000610351562,18.795000076293945,16.81944465637207,3400
2020-08-17,18.65999984741211,18.71500015258789,18.65999984741211,18.68000030517578,16.71653175354004,800
2020-08-18,18.65999984741211,18.7549991607666,18.65999984741211,18.735000610351562,16.765750885009766,2200
2020-08-19,18.719999313354492,18.719999313354492,18.704999923706055,18.704999923706055,16.738901138305664,400
2020-08-20,18.704999923706055,18.704999923706055,18.704999923706055,18.704999923706055,16.738901138305664,0
2020-08-21,18.53499984741211,18.53499984741211,18.53499984741211,18.53499984741211,16.58677101135254,1000
2020-08-24,18.719999313354492,18.7549991607666,18.674999237060547,18.7549991607666,16.783647537231445,7400
2020-08-25,18.850000381469727,18.915000915527344,18.850000381469727,18.889999389648438,16.904457092285156,3200
2020-08-26,18.825000762939453,18.844999313354492,18.78499984741211,18.844999313354492,16.86419105529785,1200
2020-08-27,18.735000610351562,18.799999237060547,18.735000610351562,18.799999237060547,16.82391929626465,600
2020-08-28,18.575000762939453,18.575000762939453,18.575000762939453,18.575000762939453,16.622568130493164,1000
2020-08-31,18.80500030517578,18.844999313354492,18.764999389648438,18.844999313354492,16.86419105529785,3000
2020-09-01,18.764999389648438,18.809999465942383,18.75,18.780000686645508,16.80602264404297,5000
2020-09-02,18.979999542236328,19.0,18.934999465942383,19.0,17.002897262573242,3800
2020-09-03,18.93000030517578,18.93000030517578,18.71500015258789,18.71500015258789,16.74785041809082,3600
2020-09-04,18.81999969482422,18.895000457763672,18.729999542236328,18.8799991607666,16.8955078125,10600
2020-09-08,18.8799991607666,18.8799991607666,18.8799991607666,18.8799991607666,16.8955078125,0
2020-09-09,18.989999771118164,19.049999237060547,18.989999771118164,19.03499984741211,17.034217834472656,1600
2020-09-10,19.03499984741211,19.03499984741211,19.03499984741211,19.03499984741211,17.034217834472656,0
2020-09-11,19.30500030517578,19.399999618530273,19.30500030517578,19.399999618530273,17.360849380493164,8200
2020-09-14,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,17.360849380493164,200
2020-09-15,19.5,19.55500030517578,19.5,19.55500030517578,17.499557495117188,1000
2020-09-16,19.614999771118164,19.639999389648438,19.584999084472656,19.59000015258789,17.530879974365234,2200
2020-09-17,19.670000076293945,19.670000076293945,19.625,19.645000457763672,17.580101013183594,1200
2020-09-18,19.649999618530273,19.649999618530273,19.649999618530273,19.649999618530273,17.584575653076172,400
2020-09-21,19.309999465942383,19.44499969482422,19.309999465942383,19.44499969482422,17.401121139526367,2800
2020-09-22,19.3700008392334,19.459999084472656,19.315000534057617,19.459999084472656,17.4145450592041,8600
2020-09-23,19.575000762939453,19.625,19.540000915527344,19.540000915527344,17.486135482788086,2400
2020-09-24,19.295000076293945,19.43000030517578,19.295000076293945,19.405000686645508,17.365324020385742,2000
2020-09-25,19.440000534057617,19.594999313354492,19.440000534057617,19.594999313354492,17.535358428955078,5800
2020-09-28,19.905000686645508,19.950000762939453,19.899999618530273,19.950000762939453,17.85304069519043,4800
2020-09-29,19.924999237060547,19.924999237060547,19.924999237060547,19.924999237060547,17.83066749572754,1200
2020-09-30,19.670000076293945,19.704999923706055,19.635000228881836,19.65999984741211,17.593524932861328,2800
2020-10-01,19.684999465942383,19.684999465942383,19.684999465942383,19.684999465942383,17.61590003967285,800
2020-10-02,19.450000762939453,19.530000686645508,19.450000762939453,19.530000686645508,17.477188110351562,3200
2020-10-05,19.799999237060547,19.799999237060547,19.7549991607666,19.7549991607666,17.678537368774414,1600
2020-10-06,19.790000915527344,19.790000915527344,19.790000915527344,19.790000915527344,17.70985984802246,400
2020-10-07,19.780000686645508,19.84000015258789,19.780000686645508,19.84000015258789,17.754606246948242,1800
2020-10-08,19.854999542236328,19.940000534057617,19.834999084472656,19.844999313354492,17.75907325744629,12000
2020-10-09,19.7549991607666,19.7549991607666,19.7549991607666,19.7549991607666,17.678537368774414,200
2020-10-12,19.739999771118164,19.774999618530273,19.739999771118164,19.764999389648438,17.687484741210938,2000
2020-10-13,19.764999389648438,19.764999389648438,19.764999389648438,19.764999389648438,17.687484741210938,0
2020-10-14,19.610000610351562,19.610000610351562,19.604999542236328,19.604999542236328,17.544301986694336,600
2020-10-15,19.604999542236328,19.604999542236328,19.604999542236328,19.604999542236328,17.544301986694336,0
2020-10-16,19.40999984741211,19.454999923706055,19.40999984741211,19.454999923706055,17.410070419311523,400
2020-10-19,19.559999465942383,19.614999771118164,19.524999618530273,19.524999618530273,17.472713470458984,1400
2020-10-20,19.520000457763672,19.579999923706055,19.520000457763672,19.524999618530273,17.472713470458984,1800
2020-10-21,19.584999084472656,19.614999771118164,19.575000762939453,19.614999771118164,17.553253173828125,4400
2020-10-22,19.614999771118164,19.614999771118164,19.614999771118164,19.614999771118164,17.553253173828125,400
2020-10-23,19.489999771118164,19.520000457763672,19.489999771118164,19.520000457763672,17.468238830566406,4000
2020-10-26,19.415000915527344,19.415000915527344,19.360000610351562,19.360000610351562,17.325057983398438,2000
2020-10-27,19.295000076293945,19.334999084472656,19.290000915527344,19.329999923706055,17.29821014404297,1200
2020-10-28,19.06999969482422,19.075000762939453,18.920000076293945,18.920000076293945,16.931306838989258,4600
2020-10-29,19.100000381469727,19.15999984741211,19.100000381469727,19.114999771118164,17.105806350708008,1200
2020-10-30,18.94499969482422,19.065000534057617,18.93000030517578,19.065000534057617,17.061063766479492,64800
2020-11-02,19.145000457763672,19.145000457763672,19.09000015258789,19.09000015258789,17.08343505859375,800
2020-11-03,19.09000015258789,19.09000015258789,19.09000015258789,19.09000015258789,17.08343505859375,0
2020-11-04,19.309999465942383,19.399999618530273,19.309999465942383,19.399999618530273,17.360849380493164,800
2020-11-05,19.5049991607666,19.549999237060547,19.46500015258789,19.549999237060547,17.495086669921875,3400
2020-11-06,19.549999237060547,19.549999237060547,19.549999237060547,19.549999237060547,17.495086669921875,0
2020-11-09,20.559999465942383,20.655000686645508,20.475000381469727,20.475000381469727,18.322858810424805,27200
2020-11-10,20.21500015258789,20.475000381469727,20.21500015258789,20.44499969482422,18.29601287841797,53400
2020-11-11,20.21500015258789,20.2450008392334,20.184999465942383,20.209999084472656,18.085712432861328,13600
2020-11-12,19.71500015258789,19.760000228881836,19.71500015258789,19.760000228881836,17.683012008666992,2400
2020-11-13,19.7450008392334,19.895000457763672,19.7450008392334,19.895000457763672,17.803821563720703,76400
2020-11-16,20.0,20.1200008392334,19.9950008392334,20.1200008392334,18.005172729492188,39600
2020-11-17,19.81999969482422,19.950000762939453,19.7549991607666,19.795000076293945,17.714332580566406,21800
2020-11-18,19.7549991607666,19.795000076293945,19.614999771118164,19.614999771118164,17.553253173828125,42600
2020-11-19,19.524999618530273,19.614999771118164,19.524999618530273,19.614999771118164,17.553253173828125,46200
2020-11-20,19.834999084472656,19.834999084472656,19.829999923706055,19.834999084472656,17.750125885009766,10800
2020-11-23,20.09000015258789,20.149999618530273,20.06999969482422,20.149999618530273,18.032018661499023,29200
2020-11-24,20.190000534057617,20.334999084472656,20.155000686645508,20.270000457763672,18.139408111572266,19600
2020-11-25,19.8799991607666,19.8799991607666,19.8700008392334,19.875,17.785924911499023,10200
2020-11-27,20.104999542236328,20.139999389648438,20.09000015258789,20.09000015258789,17.97832679748535,2000
2020-11-30,19.684999465942383,19.684999465942383,19.459999084472656,19.459999084472656,17.4145450592041,1000
2020-12-01,19.950000762939453,19.975000381469727,19.905000686645508,19.940000534057617,17.844091415405273,5000
2020-12-02,19.989999771118164,19.9950008392334,19.950000762939453,19.950000762939453,17.85304069519043,20600
2020-12-03,19.940000534057617,20.010000228881836,19.920000076293945,19.94499969482422,17.848567962646484,9400
2020-12-04,20.024999618530273,20.024999618530273,19.9950008392334,20.024999618530273,17.920154571533203,1800
2020-12-07,19.625,19.625,19.625,19.625,17.562206268310547,1000
2020-12-08,19.770000457763672,19.774999618530273,19.625,19.774999618530273,17.696434020996094,22800
2020-12-09,19.975000381469727,19.989999771118164,19.885000228881836,19.989999771118164,17.88883399963379,7000
2020-12-10,19.93000030517578,20.020000457763672,19.924999237060547,20.0049991607666,17.902259826660156,3800
2020-12-11,19.875,19.989999771118164,19.875,19.959999084472656,17.861988067626953,8800
2020-12-14,20.114999771118164,20.15999984741211,20.104999542236328,20.110000610351562,17.9962215423584,4600
2020-12-15,20.19499969482422,20.2450008392334,20.19499969482422,20.2450008392334,18.117033004760742,3800
2020-12-16,20.229999542236328,20.229999542236328,20.229999542236328,20.229999542236328,18.103609085083008,600
2020-12-17,20.125,20.1299991607666,20.049999237060547,20.06999969482422,17.96042823791504,14000
2020-12-18,20.05500030517578,20.05500030517578,20.05500030517578,20.05500030517578,17.947004318237305,800
2020-12-21,19.530000686645508,19.639999389648438,19.530000686645508,19.639999389648438,17.81727409362793,17800
2020-12-22,19.584999084472656,19.649999618530273,19.584999084472656,19.649999618530273,17.826343536376953,25400
2020-12-23,19.649999618530273,19.649999618530273,19.600000381469727,19.649999618530273,17.826343536376953,4800
2020-12-24,19.649999618530273,19.725000381469727,19.649999618530273,19.674999237060547,17.849027633666992,10200
2020-12-28,19.84000015258789,19.854999542236328,19.80500030517578,19.854999542236328,18.0123233795166,1400
2020-12-29,20.040000915527344,20.040000915527344,19.920000076293945,19.920000076293945,18.071290969848633,1400
2020-12-30,19.940000534057617,20.030000686645508,19.905000686645508,19.905000686645508,18.05768585205078,5200
2020-12-31,19.979999542236328,19.979999542236328,19.954999923706055,19.969999313354492,18.11664581298828,600
2021-01-04,19.625,19.655000686645508,19.475000381469727,19.575000762939453,17.7583065032959,6400
2021-01-05,19.614999771118164,19.719999313354492,19.614999771118164,19.719999313354492,17.889850616455078,2600
2021-01-06,19.96500015258789,20.225000381469727,19.96500015258789,20.204999923706055,18.329837799072266,6200
2021-01-07,20.135000228881836,20.2450008392334,20.135000228881836,20.225000381469727,18.347984313964844,7400
2021-01-08,20.5,20.510000228881836,20.389999389648438,20.395000457763672,18.502206802368164,5600
2021-01-11,20.395000457763672,20.395000457763672,20.395000457763672,20.395000457763672,18.502206802368164,200
2021-01-12,20.524999618530273,20.524999618530273,20.420000076293945,20.420000076293945,18.524887084960938,800
2021-01-13,20.420000076293945,20.53499984741211,20.420000076293945,20.524999618530273,18.620140075683594,5800
2021-01-14,20.530000686645508,20.579999923706055,20.530000686645508,20.55500030517578,18.647356033325195,2800
2021-01-15,20.225000381469727,20.225000381469727,20.184999465942383,20.184999465942383,18.311697006225586,600
2021-01-19,20.15999984741211,20.15999984741211,20.155000686645508,20.155000686645508,18.28447914123535,600
2021-01-20,20.21500015258789,20.395000457763672,20.18000030517578,20.360000610351562,18.4704532623291,4200
2021-01-21,20.360000610351562,20.360000610351562,20.360000610351562,20.360000610351562,18.4704532623291,0
2021-01-22,20.204999923706055,20.225000381469727,20.204999923706055,20.204999923706055,18.329837799072266,3000
2021-01-25,20.299999237060547,20.450000762939453,20.299999237060547,20.450000762939453,18.55210304260254,8200
2021-01-26,20.399999618530273,20.479999542236328,20.399999618530273,20.440000534057617,18.543033599853516,1200
2021-01-27,20.270000457763672,20.270000457763672,20.094999313354492,20.094999313354492,18.23004722595215,800
2021-01-28,20.270000457763672,20.5,20.270000457763672,20.5,18.597461700439453,2200
2021-01-29,20.334999084472656,20.334999084472656,20.155000686645508,20.170000076293945,18.298086166381836,3800
2021-02-01,20.170000076293945,20.170000076293945,20.170000076293945,20.170000076293945,18.298086166381836,0
2021-02-02,20.469999313354492,20.635000228881836,20.44499969482422,20.635000228881836,18.719932556152344,3800
2021-02-03,20.575000762939453,20.600000381469727,20.575000762939453,20.584999084472656,18.674570083618164,1400
2021-02-04,20.7450008392334,20.8799991607666,20.7450008392334,20.860000610351562,18.92405128479004,1800
2021-02-05,20.979999542236328,20.979999542236328,20.934999465942383,20.940000534057617,18.996627807617188,1400
2021-02-08,21.264999389648438,21.325000762939453,21.204999923706055,21.204999923706055,19.237031936645508,11000
2021-02-09,21.2549991607666,21.2549991607666,21.204999923706055,21.204999923706055,19.237031936645508,600
2021-02-10,21.200000762939453,21.200000762939453,21.05500030517578,21.05500030517578,19.100954055786133,1200
2021-02-11,21.05500030517578,21.05500030517578,21.05500030517578,21.05500030517578,19.100954055786133,0
2021-02-12,21.25,21.399999618530273,21.25,21.399999618530273,19.413936614990234,5000
2021-02-16,21.424999237060547,21.424999237060547,21.40999984741211,21.40999984741211,19.423006057739258,3200
2021-02-17,21.420000076293945,21.420000076293945,21.364999771118164,21.420000076293945,19.432083129882812,4400
2021-02-18,21.420000076293945,21.420000076293945,21.420000076293945,21.420000076293945,19.432083129882812,0
2021-02-19,21.079999923706055,21.104999542236328,21.0049991607666,21.104999542236328,19.146310806274414,9000
2021-02-22,21.03499984741211,21.170000076293945,21.03499984741211,21.170000076293945,19.205278396606445,1600
2021-02-23,21.170000076293945,21.170000076293945,21.170000076293945,21.170000076293945,19.205278396606445,0
2021-02-24,21.024999618530273,21.229999542236328,21.024999618530273,21.19499969482422,19.227962493896484,9200
2021-02-25,21.149999618530273,21.149999618530273,20.795000076293945,20.795000076293945,18.865081787109375,2000
2021-02-26,20.7549991607666,20.875,20.7549991607666,20.850000381469727,18.914979934692383,5000
2021-03-01,21.010000228881836,21.2450008392334,21.010000228881836,21.190000534057617,19.223426818847656,8600
2021-03-02,20.985000610351562,20.985000610351562,20.959999084472656,20.969999313354492,19.023841857910156,2400
2021-03-03,21.135000228881836,21.135000228881836,21.045000076293945,21.065000534057617,19.110027313232422,4800
2021-03-04,21.229999542236328,21.375,21.165000915527344,21.2549991607666,19.282390594482422,12200
2021-03-05,21.3799991607666,21.424999237060547,21.3799991607666,21.424999237060547,19.436614990234375,16600
2021-03-08,21.639999389648438,21.639999389648438,21.639999389648438,21.639999389648438,19.63166046142578,800
2021-03-09,21.639999389648438,21.639999389648438,21.639999389648438,21.639999389648438,19.63166046142578,1200
2021-03-10,21.770000457763672,21.875,21.764999389648438,21.815000534057617,19.790424346923828,3600
2021-03-11,21.950000762939453,21.950000762939453,21.760000228881836,21.81999969482422,19.794954299926758,2800
2021-03-12,22.049999237060547,22.084999084472656,21.954999923706055,22.079999923706055,20.03082847595215,15800
2021-03-15,22.360000610351562,22.415000915527344,22.299999237060547,22.415000915527344,20.334735870361328,2400
2021-03-16,22.524999618530273,22.524999618530273,22.450000762939453,22.485000610351562,20.39824104309082,2800
2021-03-17,22.524999618530273,22.639999389648438,22.524999618530273,22.639999389648438,20.538850784301758,8200
2021-03-18,22.7549991607666,22.885000228881836,22.7549991607666,22.7549991607666,20.64318084716797,27800
2021-03-19,22.84000015258789,23.200000762939453,22.84000015258789,23.1200008392334,20.97430992126465,5400
2021-03-22,23.155000686645508,23.235000610351562,23.104999542236328,23.235000610351562,21.078636169433594,6000
2021-03-23,22.75,22.80500030517578,22.6200008392334,22.6200008392334,20.52071189880371,6400
2021-03-24,22.325000762939453,22.399999618530273,22.2549991607666,22.329999923706055,20.257627487182617,3600
2021-03-25,22.584999084472656,22.780000686645508,22.56999969482422,22.7549991607666,20.64318084716797,5600
2021-03-26,22.959999084472656,23.15999984741211,22.920000076293945,23.100000381469727,20.956165313720703,23800
2021-03-29,22.825000762939453,22.875,22.709999084472656,22.799999237060547,20.68400764465332,2400
2021-03-30,22.684999465942383,22.725000381469727,22.65999984741211,22.700000762939453,20.59328842163086,4800
2021-03-31,22.3700008392334,22.540000915527344,22.34000015258789,22.46500015258789,20.380096435546875,6800
2021-04-01,22.309999465942383,22.485000610351562,22.309999465942383,22.485000610351562,20.39824104309082,3200
2021-04-05,22.53499984741211,22.610000610351562,22.53499984741211,22.610000610351562,20.511642456054688,1000
2021-04-06,22.174999237060547,22.260000228881836,22.174999237060547,22.225000381469727,20.162368774414062,4200
2021-04-07,22.225000381469727,22.225000381469727,22.225000381469727,22.225000381469727,20.162368774414062,0
2021-04-08,22.225000381469727,22.225000381469727,22.225000381469727,22.225000381469727,20.162368774414062,1000
2021-04-09,22.3799991607666,22.434999465942383,22.31999969482422,22.385000228881836,20.307519912719727,2200
2021-04-12,22.360000610351562,22.360000610351562,22.360000610351562,22.360000610351562,20.284841537475586,400
2021-04-13,22.375,22.485000610351562,22.364999771118164,22.485000610351562,20.39824104309082,1200
2021-04-14,22.30500030517578,22.375,22.30500030517578,22.34000015258789,20.266695022583008,7800
2021-04-15,22.354999542236328,22.405000686645508,22.354999542236328,22.405000686645508,20.325666427612305,800
2021-04-16,22.489999771118164,22.489999771118164,22.395000457763672,22.424999237060547,20.343807220458984,5400
2021-04-19,22.309999465942383,22.309999465942383,22.149999618530273,22.170000076293945,20.11247444152832,7400
2021-04-20,21.80500030517578,21.80500030517578,21.614999771118164,21.704999923706055,19.690629959106445,12600
2021-04-21,21.69499969482422,21.825000762939453,21.65999984741211,21.825000762939453,19.79949378967285,5800
2021-04-22,21.7549991607666,21.829999923706055,21.68000030517578,21.7450008392334,19.726919174194336,2800
2021-04-23,21.709999084472656,21.895000457763672,21.709999084472656,21.895000457763672,19.862998962402344,6800
2021-04-26,21.684999465942383,21.729999542236328,21.674999237060547,21.729999542236328,19.71331024169922,2400
2021-04-27,21.729999542236328,21.729999542236328,21.729999542236328,21.729999542236328,19.71331024169922,0
2021-04-28,21.639999389648438,21.639999389648438,21.559999465942383,21.559999465942383,19.5590877532959,600
2021-04-29,21.674999237060547,21.674999237060547,21.5,21.625,19.61805534362793,5200
2021-04-30,21.735000610351562,21.7450008392334,21.6200008392334,21.6200008392334,19.6135196685791,1000
2021-05-03,21.764999389648438,21.84000015258789,21.764999389648438,21.84000015258789,19.813100814819336,2200
2021-05-04,21.760000228881836,21.760000228881836,21.56999969482422,21.594999313354492,19.590835571289062,9800
2021-05-05,21.985000610351562,22.049999237060547,21.864999771118164,21.90999984741211,19.876605987548828,26200
2021-05-06,21.90999984741211,21.950000762939453,21.90999984741211,21.950000762939453,19.91289520263672,800
2021-05-07,22.15999984741211,22.200000762939453,22.15999984741211,22.200000762939453,20.139692306518555,1400
2021-05-10,22.25,22.25,22.25,22.25,20.18505096435547,1000
2021-05-11,21.75,21.75,21.75,21.75,19.73145294189453,1000
2021-05-12,21.295000076293945,21.295000076293945,21.295000076293945,21.295000076293945,19.318679809570312,800
2021-05-13,21.415000915527344,21.415000915527344,21.415000915527344,21.415000915527344,19.42754364013672,1000
2021-05-14,21.665000915527344,21.665000915527344,21.665000915527344,21.665000915527344,19.654340744018555,400
2021-05-17,21.46500015258789,21.46500015258789,21.46500015258789,21.46500015258789,19.472900390625,800
2021-05-18,21.729999542236328,21.739999771118164,21.729999542236328,21.739999771118164,19.722381591796875,1800
2021-05-19,21.459999084472656,21.575000762939453,21.459999084472656,21.575000762939453,19.572694778442383,4800
2021-05-20,21.760000228881836,21.815000534057617,21.739999771118164,21.739999771118164,19.722381591796875,3600
2021-05-21,21.864999771118164,21.864999771118164,21.735000610351562,21.834999084472656,19.808563232421875,18000
2021-05-24,21.969999313354492,21.985000610351562,21.969999313354492,21.985000610351562,19.94464683532715,1600
2021-05-25,21.985000610351562,21.985000610351562,21.985000610351562,21.985000610351562,19.94464683532715,0
2021-05-26,21.985000610351562,21.985000610351562,21.985000610351562,21.985000610351562,19.94464683532715,0
2021-05-27,21.655000686645508,21.719999313354492,21.655000686645508,21.674999237060547,19.663410186767578,3000
2021-05-28,21.809999465942383,21.815000534057617,21.809999465942383,21.815000534057617,19.790424346923828,400
2021-06-01,21.6299991607666,21.635000228881836,21.6200008392334,21.6200008392334,19.6135196685791,1200
2021-06-02,21.875,21.875,21.809999465942383,21.809999465942383,19.7858829498291,600
2021-06-03,21.774999618530273,21.774999618530273,21.774999618530273,21.774999618530273,19.754135131835938,1800
2021-06-04,22.014999389648438,22.100000381469727,22.014999389648438,22.100000381469727,20.04897117614746,1400
2021-06-07,22.065000534057617,22.065000534057617,22.065000534057617,22.065000534057617,20.01721954345703,400
2021-06-08,22.165000915527344,22.165000915527344,22.155000686645508,22.155000686645508,20.09886932373047,400
2021-06-09,22.024999618530273,22.06999969482422,22.024999618530273,22.03499984741211,19.99000358581543,1600
2021-06-10,22.03499984741211,22.03499984741211,22.03499984741211,22.03499984741211,19.99000358581543,1800
2021-06-11,22.05500030517578,22.104999542236328,22.024999618530273,22.094999313354492,20.04443359375,2000
2021-06-14,22.100000381469727,22.110000610351562,22.100000381469727,22.110000610351562,20.058042526245117,600
2021-06-15,22.110000610351562,22.110000610351562,22.110000610351562,22.110000610351562,20.058042526245117,0
2021-06-16,22.25,22.25,22.25,22.25,20.18505096435547,600
2021-06-17,22.1200008392334,22.125,22.1200008392334,22.125,20.0716495513916,800
2021-06-18,21.670000076293945,21.670000076293945,21.565000534057617,21.625,19.61805534362793,3000
2021-06-21,21.78499984741211,21.78499984741211,21.78499984741211,21.78499984741211,19.763202667236328,400
2021-06-22,21.979999542236328,22.014999389648438,21.979999542236328,22.014999389648438,19.97185707092285,600
2021-06-23,21.799999237060547,21.850000381469727,21.799999237060547,21.850000381469727,19.822174072265625,2000
2021-06-24,21.790000915527344,21.799999237060547,21.790000915527344,21.799999237060547,19.994138717651367,600
2021-06-25,21.844999313354492,21.895000457763672,21.844999313354492,21.895000457763672,20.081274032592773,200
2021-06-28,21.950000762939453,21.950000762939453,21.860000610351562,21.90999984741211,20.095029830932617,2000
2021-06-29,21.90999984741211,21.90999984741211,21.90999984741211,21.90999984741211,20.095029830932617,0
2021-06-30,21.760000228881836,21.760000228881836,21.7450008392334,21.7450008392334,19.943696975708008,600
2021-07-01,21.7450008392334,21.7450008392334,21.7450008392334,21.7450008392334,19.943696975708008,0
2021-07-02,21.825000762939453,21.885000228881836,21.809999465942383,21.885000228881836,20.072101593017578,1000
2021-07-06,21.8799991607666,21.8799991607666,21.59000015258789,21.739999771118164,19.939109802246094,2200
2021-07-07,21.645000457763672,21.725000381469727,21.645000457763672,21.690000534057617,19.893253326416016,2400
2021-07-08,21.145000457763672,21.18000030517578,21.145000457763672,21.174999237060547,19.420913696289062,800
2021-07-09,21.65999984741211,21.799999237060547,21.65999984741211,21.799999237060547,19.994138717651367,1400
2021-07-12,21.854999542236328,21.8799991607666,21.854999542236328,21.875,20.062925338745117,2000
2021-07-13,22.024999618530273,22.03499984741211,21.96500015258789,22.020000457763672,20.1959171295166,6400
2021-07-14,22.139999389648438,22.139999389648438,22.079999923706055,22.079999923706055,20.250947952270508,4400
2021-07-15,21.854999542236328,21.920000076293945,21.854999542236328,21.864999771118164,20.053754806518555,2600
2021-07-16,21.864999771118164,21.864999771118164,21.864999771118164,21.864999771118164,20.053754806518555,200
2021-07-19,21.459999084472656,21.459999084472656,21.125,21.125,19.37505531311035,4600
2021-07-20,21.334999084472656,21.59000015258789,21.334999084472656,21.565000534057617,19.778606414794922,2200
2021-07-21,21.565000534057617,21.565000534057617,21.565000534057617,21.565000534057617,19.778606414794922,200
2021-07-22,21.815000534057617,21.815000534057617,21.799999237060547,21.799999237060547,19.994138717651367,1400
2021-07-23,22.020000457763672,22.05500030517578,21.975000381469727,21.989999771118164,20.16840171813965,3800
2021-07-26,21.90999984741211,22.014999389648438,21.90999984741211,22.0,20.17757225036621,9800
2021-07-27,21.8799991607666,21.8799991607666,21.770000457763672,21.829999923706055,20.02165412902832,1200
2021-07-28,22.065000534057617,22.094999313354492,22.024999618530273,22.024999618530273,20.200502395629883,4000
2021-07-29,22.024999618530273,22.024999618530273,22.024999618530273,22.024999618530273,20.200502395629883,0
2021-07-30,22.024999618530273,22.024999618530273,22.024999618530273,22.024999618530273,20.200502395629883,0
2021-08-02,22.0049991607666,22.024999618530273,22.0049991607666,22.024999618530273,20.200502395629883,400
2021-08-03,21.915000915527344,22.104999542236328,21.915000915527344,22.079999923706055,20.250947952270508,2800
2021-08-04,21.844999313354492,21.90999984741211,21.844999313354492,21.889999389648438,20.07668685913086,4800
2021-08-05,21.924999237060547,21.924999237060547,21.90999984741211,21.90999984741211,20.095029830932617,800
2021-08-06,21.90999984741211,21.90999984741211,21.90999984741211,21.90999984741211,20.095029830932617,0
2021-08-09,21.905000686645508,22.010000228881836,21.905000686645508,21.9950008392334,20.172988891601562,13600
2021-08-10,21.975000381469727,22.030000686645508,21.975000381469727,22.030000686645508,20.205087661743164,1000
2021-08-11,22.145000457763672,22.149999618530273,22.110000610351562,22.135000228881836,20.3013858795166,5000
2021-08-12,22.125,22.149999618530273,22.125,22.149999618530273,20.31514549255371,1600
2021-08-13,22.0049991607666,22.049999237060547,22.0049991607666,22.049999237060547,20.223430633544922,1000
2021-08-16,21.809999465942383,21.864999771118164,21.78499984741211,21.864999771118164,20.053754806518555,7400
2021-08-17,21.625,21.709999084472656,21.625,21.704999923706055,19.907011032104492,1600
2021-08-18,21.799999237060547,21.799999237060547,21.770000457763672,21.774999618530273,19.97121238708496,5200
2021-08-19,21.454999923706055,21.549999237060547,21.405000686645508,21.405000686645508,19.631860733032227,19000
2021-08-20,21.360000610351562,21.44499969482422,21.350000381469727,21.385000228881836,19.61351776123047,2600
2021-08-23,21.59000015258789,21.59000015258789,21.59000015258789,21.59000015258789,19.801538467407227,800
2021-08-24,21.795000076293945,21.885000228881836,21.764999389648438,21.864999771118164,20.053754806518555,50200
2021-08-25,21.7549991607666,21.795000076293945,21.704999923706055,21.760000228881836,19.957456588745117,29000
2021-08-26,21.829999923706055,21.829999923706055,21.725000381469727,21.735000610351562,19.934524536132812,3400
2021-08-27,21.875,21.875,21.864999771118164,21.864999771118164,20.053754806518555,1800
2021-08-30,22.075000762939453,22.075000762939453,22.075000762939453,22.075000762939453,20.24635887145996,800
2021-08-31,22.075000762939453,22.075000762939453,22.075000762939453,22.075000762939453,20.24635887145996,0
2021-09-01,22.30500030517578,22.399999618530273,22.295000076293945,22.399999618530273,20.54444122314453,6600
2021-09-02,22.5,22.5,22.385000228881836,22.420000076293945,20.562780380249023,149000
2021-09-03,22.844999313354492,22.96500015258789,22.84000015258789,22.96500015258789,21.06263542175293,2000
2021-09-07,22.959999084472656,23.18000030517578,22.94499969482422,23.18000030517578,21.259824752807617,4200
2021-09-08,23.270000457763672,23.325000762939453,23.1200008392334,23.1200008392334,21.204795837402344,2800
2021-09-09,23.28499984741211,23.28499984741211,23.229999542236328,23.239999771118164,21.31485366821289,1200
2021-09-10,23.239999771118164,23.239999771118164,23.239999771118164,23.239999771118164,21.31485366821289,0
2021-09-13,23.735000610351562,23.790000915527344,23.71500015258789,23.790000915527344,21.81929588317871,800
2021-09-14,23.84000015258789,23.84000015258789,23.670000076293945,23.670000076293945,21.7092342376709,15000
2021-09-15,23.5049991607666,23.71500015258789,23.5049991607666,23.65999984741211,21.70005989074707,849800
2021-09-16,23.670000076293945,23.80500030517578,23.645000457763672,23.80500030517578,21.833053588867188,77200
2021-09-17,23.684999465942383,23.684999465942383,23.594999313354492,23.635000228881836,21.677133560180664,1400
2021-09-20,23.200000762939453,23.200000762939453,23.030000686645508,23.135000228881836,21.218551635742188,3800
2021-09-21,23.290000915527344,23.354999542236328,23.225000381469727,23.25,21.324024200439453,42600
2021-09-22,23.114999771118164,23.190000534057617,23.045000076293945,23.174999237060547,21.25524139404297,45400
2021-09-23,23.239999771118164,23.309999465942383,23.239999771118164,23.309999465942383,21.379056930541992,1800
2021-09-24,23.360000610351562,23.46500015258789,23.360000610351562,23.43000030517578,21.49372673034668,38200
2021-09-27,23.34000015258789,23.34000015258789,23.280000686645508,23.280000686645508,21.356122970581055,2000
2021-09-28,23.125,23.125,22.895000457763672,22.895000457763672,21.002939224243164,2600
2021-09-29,23.040000915527344,23.135000228881836,23.040000915527344,23.065000534057617,21.15888786315918,2400
2021-09-30,22.915000915527344,22.915000915527344,22.704999923706055,22.704999923706055,20.82863998413086,22800
2021-10-01,22.530000686645508,22.584999084472656,22.399999618530273,22.540000915527344,20.677274703979492,21200
2021-10-04,22.344999313354492,22.344999313354492,21.8799991607666,21.8799991607666,20.071815490722656,26400
2021-10-05,22.139999389648438,22.299999237060547,22.139999389648438,22.2450008392334,20.406658172607422,2000
2021-10-06,21.934999465942383,22.299999237060547,21.934999465942383,22.239999771118164,20.402067184448242,26200
2021-10-07,22.459999084472656,22.459999084472656,22.364999771118164,22.3700008392334,20.521324157714844,1600
2021-10-08,22.315000534057617,22.3700008392334,22.299999237060547,22.299999237060547,20.457107543945312,25800
2021-10-11,22.719999313354492,22.78499984741211,22.549999237060547,22.565000534057617,20.700210571289062,5600
2021-10-12,22.450000762939453,22.450000762939453,22.389999389648438,22.389999389648438,20.5396728515625,600
2021-10-13,22.325000762939453,22.325000762939453,22.295000076293945,22.295000076293945,20.45252227783203,26200
2021-10-14,22.475000381469727,22.475000381469727,22.43000030517578,22.440000534057617,20.585538864135742,1600
2021-10-15,22.895000457763672,22.895000457763672,22.770000457763672,22.844999313354492,20.957067489624023,32600
2021-10-18,22.834999084472656,22.834999084472656,22.7450008392334,22.7450008392334,20.86533546447754,487200
2021-10-19,22.844999313354492,22.93000030517578,22.844999313354492,22.8799991607666,20.989181518554688,1000
2021-10-20,22.7549991607666,22.80500030517578,22.7549991607666,22.80500030517578,20.920379638671875,600
2021-10-21,22.55500030517578,22.55500030517578,22.405000686645508,22.424999237060547,20.571779251098633,4200
2021-10-22,22.510000228881836,22.510000228881836,22.510000228881836,22.510000228881836,20.649755477905273,400
2021-10-25,22.434999465942383,22.59000015258789,22.434999465942383,22.540000915527344,20.677274703979492,2000
2021-10-26,22.649999618530273,22.649999618530273,22.559999465942383,22.559999465942383,20.69562339782715,1800
2021-10-27,22.34000015258789,22.34000015258789,22.295000076293945,22.295000076293945,20.45252227783203,2200
2021-10-28,22.415000915527344,22.44499969482422,22.415000915527344,22.44499969482422,20.590126037597656,2400
2021-10-29,22.475000381469727,22.559999465942383,22.475000381469727,22.559999465942383,20.69562339782715,1000
2021-11-01,22.81999969482422,22.920000076293945,22.7450008392334,22.825000762939453,20.938722610473633,77400
2021-11-02,22.635000228881836,22.739999771118164,22.635000228881836,22.739999771118164,20.860746383666992,2200
2021-11-03,22.69499969482422,22.809999465942383,22.69499969482422,22.809999465942383,20.92496109008789,1200
2021-11-04,22.80500030517578,22.80500030517578,22.80500030517578,22.80500030517578,20.920379638671875,600
2021-11-05,22.635000228881836,22.649999618530273,22.635000228881836,22.649999618530273,20.77818489074707,4800
2021-11-08,22.549999237060547,22.549999237060547,22.549999237060547,22.549999237060547,20.686447143554688,600
2021-11-09,22.549999237060547,22.549999237060547,22.549999237060547,22.549999237060547,20.686447143554688,0
2021-11-10,22.334999084472656,22.334999084472656,22.165000915527344,22.165000915527344,20.333267211914062,600
2021-11-11,22.165000915527344,22.165000915527344,22.165000915527344,22.165000915527344,20.333267211914062,0
2021-11-12,22.165000915527344,22.165000915527344,22.165000915527344,22.165000915527344,20.333267211914062,0
2021-11-15,22.3799991607666,22.385000228881836,22.3700008392334,22.385000228881836,20.53508758544922,1000
2021-11-16,22.3700008392334,22.3700008392334,22.34000015258789,22.34000015258789,20.493803024291992,1000
2021-11-17,22.34000015258789,22.34000015258789,22.34000015258789,22.34000015258789,20.493803024291992,0
2021-11-18,22.040000915527344,22.114999771118164,22.014999389648438,22.114999771118164,20.287397384643555,3800
2021-11-19,22.014999389648438,22.145000457763672,22.0,22.094999313354492,20.269052505493164,9000
2021-11-22,22.125,22.125,22.125,22.125,20.296571731567383,800
2021-11-23,22.219999313354492,22.219999313354492,22.125,22.219999313354492,20.383718490600586,15000
2021-11-24,22.030000686645508,22.06999969482422,22.030000686645508,22.06999969482422,20.24611473083496,1600
2021-11-26,21.469999313354492,21.469999313354492,21.075000762939453,21.075000762939453,19.333343505859375,1800
2021-11-29,21.125,21.325000762939453,21.125,21.204999923706055,19.45260238647461,3600
2021-11-30,20.905000686645508,20.905000686645508,20.78499984741211,20.78499984741211,19.067310333251953,2000
2021-12-01,21.264999389648438,21.264999389648438,20.825000762939453,20.829999923706055,19.10858917236328,5400
2021-12-02,20.940000534057617,21.21500015258789,20.940000534057617,21.21500015258789,19.46177864074707,4000
2021-12-03,21.21500015258789,21.21500015258789,21.21500015258789,21.21500015258789,19.46177864074707,0
2021-12-06,21.59000015258789,21.645000457763672,21.59000015258789,21.645000457763672,19.85624122619629,1600
2021-12-07,22.114999771118164,22.290000915527344,22.104999542236328,22.204999923706055,20.36996078491211,84600
2021-12-08,22.045000076293945,22.184999465942383,22.045000076293945,22.139999389648438,20.310331344604492,98600
2021-12-09,21.885000228881836,21.959999084472656,21.885000228881836,21.959999084472656,20.14520835876465,2800
2021-12-10,21.975000381469727,21.9950008392334,21.959999084472656,21.9950008392334,20.177316665649414,1000
2021-12-13,21.725000381469727,21.770000457763672,21.719999313354492,21.760000228881836,19.96173667907715,26000
2021-12-14,21.700000762939453,21.719999313354492,21.700000762939453,21.719999313354492,19.92504119873047,2600
2021-12-15,22.184999465942383,22.184999465942383,22.184999465942383,22.184999465942383,20.351613998413086,600
2021-12-16,22.100000381469727,22.104999542236328,22.030000686645508,22.03499984741211,20.21401023864746,2200
2021-12-17,21.829999923706055,21.920000076293945,21.799999237060547,21.799999237060547,19.998430252075195,8400
2021-12-20,21.40999984741211,21.545000076293945,21.385000228881836,21.545000076293945,19.764503479003906,3200
2021-12-21,21.584999084472656,21.639999389648438,21.584999084472656,21.639999389648438,19.851654052734375,2800
2021-12-22,21.639999389648438,21.639999389648438,21.639999389648438,21.639999389648438,19.851654052734375,0
2021-12-23,21.885000228881836,21.885000228881836,21.885000228881836,21.885000228881836,20.07640838623047,800
2021-12-27,21.885000228881836,21.885000228881836,21.885000228881836,21.885000228881836,20.448753356933594,0
2021-12-28,21.475000381469727,21.670000076293945,21.475000381469727,21.584999084472656,20.168441772460938,4800
2021-12-29,21.674999237060547,21.739999771118164,21.674999237060547,21.739999771118164,20.313270568847656,2600
2021-12-30,21.735000610351562,21.735000610351562,21.639999389648438,21.639999389648438,20.219831466674805,2000
2021-12-31,21.6299991607666,21.690000534057617,21.6299991607666,21.649999618530273,20.22917366027832,1600
2022-01-03,21.670000076293945,21.670000076293945,21.6200008392334,21.65999984741211,20.2385196685791,3000
2022-01-04,21.65999984741211,21.65999984741211,21.65999984741211,21.65999984741211,20.2385196685791,0
2022-01-05,21.815000534057617,21.815000534057617,21.815000534057617,21.815000534057617,20.38334846496582,600
2022-01-06,21.729999542236328,21.7450008392334,21.674999237060547,21.704999923706055,20.280567169189453,10000
2022-01-07,21.5,21.614999771118164,21.475000381469727,21.614999771118164,20.196470260620117,2000
2022-01-10,21.329999923706055,21.475000381469727,21.31999969482422,21.450000762939453,20.042301177978516,2600
2022-01-11,21.684999465942383,21.7549991607666,21.684999465942383,21.7549991607666,20.327285766601562,1000
2022-01-12,21.84000015258789,21.915000915527344,21.84000015258789,21.899999618530273,20.462766647338867,2000
2022-01-13,21.75,21.75,21.6200008392334,21.6200008392334,20.201143264770508,87800
2022-01-14,21.6200008392334,21.6200008392334,21.6200008392334,21.6200008392334,20.201143264770508,0
2022-01-18,21.350000381469727,21.3799991607666,21.309999465942383,21.3799991607666,19.97689437866211,8400
2022-01-19,21.1299991607666,21.165000915527344,21.040000915527344,21.040000915527344,19.659212112426758,1000
2022-01-20,21.045000076293945,21.094999313354492,21.0049991607666,21.030000686645508,19.649864196777344,2200
2022-01-21,20.985000610351562,21.100000381469727,20.834999084472656,20.834999084472656,19.467660903930664,15400
2022-01-24,20.979999542236328,20.979999542236328,20.625,20.934999465942383,19.56109619140625,3600
2022-01-25,20.81999969482422,20.959999084472656,20.81999969482422,20.959999084472656,19.584457397460938,2600
2022-01-26,20.90999984741211,20.93000030517578,20.739999771118164,20.739999771118164,19.378896713256836,1400
2022-01-27,20.78499984741211,20.78499984741211,20.635000228881836,20.674999237060547,19.318161010742188,2200
2022-01-28,20.645000457763672,20.709999084472656,20.645000457763672,20.709999084472656,19.350866317749023,600
2022-01-31,20.920000076293945,21.104999542236328,20.905000686645508,21.104999542236328,19.719940185546875,13800
2022-02-01,21.020000457763672,21.020000457763672,20.864999771118164,21.020000457763672,19.64052391052246,9000
2022-02-02,21.25,21.309999465942383,21.25,21.299999237060547,19.902143478393555,1800
2022-02-03,21.219999313354492,21.315000534057617,21.094999313354492,21.114999771118164,19.72928810119629,20600
2022-02-04,21.280000686645508,21.389999389648438,21.260000228881836,21.334999084472656,19.93484878540039,9400
2022-02-07,21.475000381469727,21.510000228881836,21.3799991607666,21.3799991607666,19.97689437866211,5600
2022-02-08,21.43000030517578,21.524999618530273,21.43000030517578,21.524999618530273,20.11237907409668,2000
2022-02-09,21.524999618530273,21.524999618530273,21.524999618530273,21.524999618530273,20.11237907409668,0
2022-02-10,21.7450008392334,21.7450008392334,21.4950008392334,21.549999237060547,20.135738372802734,8200
2022-02-11,21.34000015258789,21.34000015258789,21.34000015258789,21.34000015258789,19.93951988220215,400
2022-02-14,21.434999465942383,21.579999923706055,21.43000030517578,21.579999923706055,20.163768768310547,6200
2022-02-15,21.90999984741211,21.90999984741211,21.90999984741211,21.90999984741211,20.47211265563965,400
2022-02-16,21.735000610351562,21.809999465942383,21.665000915527344,21.809999465942383,20.378671646118164,5200
2022-02-17,21.549999237060547,21.549999237060547,21.434999465942383,21.434999465942383,20.02828598022461,2400
2022-02-18,21.40999984741211,21.420000076293945,21.395000457763672,21.395000457763672,19.99091148376465,800
2022-02-22,21.475000381469727,21.485000610351562,21.329999923706055,21.354999542236328,19.953535079956055,3000
2022-02-23,21.325000762939453,21.325000762939453,21.100000381469727,21.100000381469727,19.71527099609375,9400
2022-02-24,20.8799991607666,21.19499969482422,20.834999084472656,21.18000030517578,19.790021896362305,5400
2022-02-25,21.424999237060547,21.545000076293945,21.415000915527344,21.545000076293945,20.131067276000977,2000
2022-02-28,21.530000686645508,21.670000076293945,21.479999542236328,21.524999618530273,20.11237907409668,10400
2022-03-01,21.139999389648438,21.139999389648438,21.014999389648438,21.049999237060547,19.668550491333008,9800
2022-03-02,21.079999923706055,21.174999237060547,21.079999923706055,21.174999237060547,19.785348892211914,8400
2022-03-03,21.235000610351562,21.235000610351562,21.045000076293945,21.139999389648438,19.752647399902344,15400
2022-03-04,20.924999237060547,20.924999237060547,20.700000762939453,20.7450008392334,19.383567810058594,223600
2022-03-07,20.524999618530273,20.524999618530273,20.155000686645508,20.200000762939453,18.87433433532715,29800
2022-03-08,20.0,20.100000381469727,19.954999923706055,19.985000610351562,18.673444747924805,2200
2022-03-09,20.2450008392334,20.389999389648438,20.165000915527344,20.329999923706055,18.995803833007812,58000
2022-03-10,20.399999618530273,20.43000030517578,20.34000015258789,20.389999389648438,19.051862716674805,7400
2022-03-11,20.40999984741211,20.40999984741211,20.40999984741211,20.40999984741211,19.070552825927734,400
2022-03-14,20.704999923706055,20.704999923706055,20.579999923706055,20.579999923706055,19.22939682006836,2000
2022-03-15,20.969999313354492,21.145000457763672,20.969999313354492,21.0049991607666,19.626506805419922,3200
2022-03-16,21.075000762939453,21.110000610351562,20.985000610351562,21.09000015258789,19.70592498779297,4000
2022-03-17,21.075000762939453,21.209999084472656,21.075000762939453,21.209999084472656,19.818052291870117,4600
2022-03-18,21.209999084472656,21.209999084472656,21.209999084472656,21.209999084472656,19.818052291870117,0
2022-03-21,21.209999084472656,21.209999084472656,21.209999084472656,21.209999084472656,19.818052291870117,0
2022-03-22,21.510000228881836,21.69499969482422,21.510000228881836,21.69499969482422,20.271223068237305,1400
2022-03-23,21.5,21.5,21.405000686645508,21.440000534057617,20.032957077026367,3000
2022-03-24,21.579999923706055,21.579999923706055,21.579999923706055,21.579999923706055,20.163768768310547,200
2022-03-25,21.610000610351562,21.709999084472656,21.584999084472656,21.709999084472656,20.285234451293945,2000
2022-03-28,21.575000762939453,21.709999084472656,21.56999969482422,21.704999923706055,20.280567169189453,3600
2022-03-29,21.764999389648438,21.854999542236328,21.655000686645508,21.854999542236328,20.42072296142578,5200
2022-03-30,21.854999542236328,21.854999542236328,21.854999542236328,21.854999542236328,20.42072296142578,200
2022-03-31,21.354999542236328,21.354999542236328,21.0,21.0,19.6218318939209,17400
2022-04-01,21.520000457763672,21.520000457763672,21.354999542236328,21.405000686645508,20.000253677368164,2000
2022-04-04,21.635000228881836,21.635000228881836,21.635000228881836,21.635000228881836,20.215158462524414,600
2022-04-05,21.434999465942383,21.44499969482422,21.415000915527344,21.44499969482422,20.037630081176758,3400
2022-04-06,21.149999618530273,21.149999618530273,21.024999618530273,21.100000381469727,19.71527099609375,2000
2022-04-07,20.975000381469727,21.06999969482422,20.975000381469727,21.06999969482422,19.687238693237305,400
2022-04-08,21.06999969482422,21.06999969482422,21.06999969482422,21.06999969482422,19.687238693237305,0
2022-04-11,21.040000915527344,21.040000915527344,20.854999542236328,20.854999542236328,19.486345291137695,1200
2022-04-12,20.864999771118164,20.864999771118164,20.670000076293945,20.735000610351562,19.374225616455078,10600
2022-04-13,20.770000457763672,20.989999771118164,20.770000457763672,20.989999771118164,19.61248779296875,6000
2022-04-14,20.989999771118164,20.989999771118164,20.989999771118164,20.989999771118164,19.61248779296875,0
2022-04-18,20.989999771118164,20.989999771118164,20.989999771118164,20.989999771118164,19.61248779296875,0
2022-04-19,21.09000015258789,21.184999465942383,21.09000015258789,21.184999465942383,19.794689178466797,3400
2022-04-20,21.104999542236328,21.114999771118164,21.104999542236328,21.104999542236328,19.719940185546875,1600
2022-04-21,21.290000915527344,21.290000915527344,21.1200008392334,21.1200008392334,19.73396110534668,3000
2022-04-22,21.1299991607666,21.1299991607666,20.90999984741211,20.950000762939453,19.575117111206055,5600
2022-04-25,20.709999084472656,20.8700008392334,20.709999084472656,20.854999542236328,19.486345291137695,2800
2022-04-26,20.729999542236328,20.729999542236328,20.5,20.5,19.154645919799805,23400
2022-04-27,20.729999542236328,20.729999542236328,20.719999313354492,20.729999542236328,19.369550704956055,600
2022-04-28,21.375,21.6299991607666,21.325000762939453,21.6299991607666,20.210487365722656,21400
2022-04-29,21.549999237060547,21.59000015258789,21.094999313354492,21.110000610351562,19.7246150970459,4000
2022-05-02,21.1299991607666,21.40999984741211,21.1299991607666,21.40999984741211,20.004926681518555,3800
2022-05-03,21.354999542236328,21.44499969482422,21.354999542236328,21.385000228881836,19.9815673828125,2400
2022-05-04,21.315000534057617,21.625,21.315000534057617,21.610000610351562,20.19179916381836,4600
2022-05-05,21.520000457763672,21.520000457763672,21.174999237060547,21.270000457763672,19.874114990234375,4000
2022-05-06,21.290000915527344,21.399999618530273,21.290000915527344,21.399999618530273,19.995580673217773,4200
2022-05-09,21.049999237060547,21.110000610351562,21.0049991607666,21.09000015258789,19.70592498779297,3000
2022-05-10,21.079999923706055,21.079999923706055,21.03499984741211,21.03499984741211,19.6545352935791,2000
2022-05-11,21.049999237060547,21.104999542236328,20.815000534057617,20.815000534057617,19.448976516723633,6200
2022-05-12,20.71500015258789,20.78499984741211,20.71500015258789,20.78499984741211,19.420942306518555,400
2022-05-13,21.145000457763672,21.299999237060547,21.125,21.270000457763672,19.874114990234375,14200
2022-05-16,20.920000076293945,20.920000076293945,20.84000015258789,20.84000015258789,19.472332000732422,1400
2022-05-17,20.96500015258789,21.139999389648438,20.96500015258789,21.139999389648438,19.752647399902344,1600
2022-05-18,20.735000610351562,20.780000686645508,20.59000015258789,20.600000381469727,19.24808692932129,18400
2022-05-19,20.75,20.934999465942383,20.75,20.934999465942383,19.56109619140625,1400
2022-05-20,21.145000457763672,21.145000457763672,20.934999465942383,21.065000534057617,19.68256950378418,2200
2022-05-23,21.225000381469727,21.239999771118164,21.219999313354492,21.239999771118164,19.846084594726562,600
2022-05-24,20.899999618530273,20.975000381469727,20.899999618530273,20.93000030517578,19.55643081665039,1000
2022-05-25,21.045000076293945,21.094999313354492,21.014999389648438,21.024999618530273,19.645193099975586,22600
2022-05-26,21.139999389648438,21.2450008392334,21.1200008392334,21.2450008392334,19.850753784179688,4600
2022-05-27,21.209999084472656,21.299999237060547,21.209999084472656,21.290000915527344,19.892803192138672,3000
2022-05-31,21.260000228881836,21.34000015258789,21.260000228881836,21.34000015258789,19.93951988220215,1000
2022-06-01,21.69499969482422,21.790000915527344,21.575000762939453,21.739999771118164,20.313270568847656,8000
2022-06-02,21.770000457763672,21.80500030517578,21.7549991607666,21.80500030517578,20.374000549316406,3800
2022-06-03,21.610000610351562,21.610000610351562,21.610000610351562,21.610000610351562,20.19179916381836,600
2022-06-06,21.885000228881836,21.885000228881836,21.725000381469727,21.729999542236328,20.303922653198242,2000
2022-06-07,21.809999465942383,22.06999969482422,21.809999465942383,22.045000076293945,20.598255157470703,4200
2022-06-08,22.010000228881836,22.065000534057617,21.954999923706055,22.065000534057617,20.616943359375,2800
2022-06-09,22.049999237060547,22.049999237060547,21.780000686645508,21.780000686645508,20.350645065307617,1000
2022-06-10,21.55500030517578,21.614999771118164,21.475000381469727,21.614999771118164,20.196470260620117,16200
2022-06-13,21.334999084472656,21.375,21.204999923706055,21.204999923706055,19.813377380371094,32200
2022-06-14,21.344999313354492,21.43000030517578,21.21500015258789,21.43000030517578,20.02361297607422,18400
2022-06-15,21.385000228881836,21.399999618530273,21.334999084472656,21.334999084472656,19.93484878540039,1400
2022-06-16,21.059999465942383,21.059999465942383,20.885000228881836,21.030000686645508,19.649864196777344,17800
2022-06-17,21.200000762939453,21.200000762939453,21.045000076293945,21.165000915527344,19.776004791259766,7400
2022-06-21,21.3700008392334,21.3700008392334,21.2549991607666,21.364999771118164,19.962879180908203,30000
2022-06-22,21.135000228881836,21.270000457763672,21.135000228881836,21.15999984741211,19.771333694458008,24200
2022-06-23,21.125,21.280000686645508,21.125,21.280000686645508,19.883459091186523,1400
2022-06-24,21.094999313354492,21.28499984741211,21.094999313354492,21.28499984741211,20.1749210357666,5200
2022-06-27,21.1299991607666,21.1299991607666,21.094999313354492,21.1200008392334,20.018529891967773,2000
2022-06-28,21.56999969482422,21.56999969482422,21.270000457763672,21.375,20.26022720336914,4400
2022-06-29,21.405000686645508,21.520000457763672,21.405000686645508,21.440000534057617,20.321836471557617,1000
2022-06-30,21.18000030517578,21.290000915527344,21.18000030517578,21.2549991607666,20.146484375,1800
2022-07-01,21.219999313354492,21.4950008392334,21.219999313354492,21.4950008392334,20.37396812438965,3000
2022-07-05,21.184999465942383,21.21500015258789,21.079999923706055,21.21500015258789,20.10857391357422,4600
2022-07-06,21.239999771118164,21.2450008392334,21.21500015258789,21.21500015258789,20.10857391357422,21600
2022-07-07,21.40999984741211,21.469999313354492,21.40999984741211,21.469999313354492,20.350271224975586,800
2022-07-08,21.514999389648438,21.540000915527344,21.5,21.514999389648438,20.39292335510254,4400
2022-07-11,21.635000228881836,21.670000076293945,21.635000228881836,21.670000076293945,20.539840698242188,36400
2022-07-12,21.43000030517578,21.469999313354492,21.354999542236328,21.354999542236328,20.241270065307617,23000
2022-07-13,21.334999084472656,21.415000915527344,21.260000228881836,21.415000915527344,20.298141479492188,2000
2022-07-14,21.405000686645508,21.549999237060547,21.405000686645508,21.549999237060547,20.42609977722168,600
2022-07-15,21.424999237060547,21.5049991607666,21.424999237060547,21.469999313354492,20.350271224975586,3400
2022-07-18,21.559999465942383,21.559999465942383,21.4950008392334,21.4950008392334,20.37396812438965,600
2022-07-19,21.59000015258789,21.75,21.59000015258789,21.69499969482422,20.56353759765625,7400
2022-07-20,21.799999237060547,21.895000457763672,21.760000228881836,21.895000457763672,20.753108978271484,1400
2022-07-21,21.975000381469727,22.100000381469727,21.975000381469727,22.100000381469727,20.94741439819336,2000
2022-07-22,22.100000381469727,22.100000381469727,21.895000457763672,21.895000457763672,20.753108978271484,2800
2022-07-25,22.155000686645508,22.239999771118164,22.084999084472656,22.239999771118164,21.08011245727539,45600
2022-07-26,22.184999465942383,22.184999465942383,21.979999542236328,21.979999542236328,20.83367156982422,2600
2022-07-27,22.204999923706055,22.2549991607666,22.149999618530273,22.18000030517578,21.023244857788086,6400
2022-07-28,22.065000534057617,22.170000076293945,22.065000534057617,22.170000076293945,21.013765335083008,2000
2022-07-29,22.040000915527344,22.084999084472656,22.040000915527344,22.049999237060547,20.900022506713867,1400
2022-08-01,22.149999618530273,22.149999618530273,22.149999618530273,22.149999618530273,20.994808197021484,400
2022-08-02,22.020000457763672,22.1299991607666,22.020000457763672,22.09000015258789,20.937936782836914,8800
2022-08-03,21.93000030517578,21.979999542236328,21.93000030517578,21.93000030517578,20.78628158569336,1400
2022-08-04,21.899999618530273,21.899999618530273,21.875,21.875,20.73415184020996,1000
2022-08-05,21.899999618530273,22.094999313354492,21.899999618530273,22.094999313354492,20.942676544189453,2000
2022-08-08,22.264999389648438,22.264999389648438,22.049999237060547,22.104999542236328,20.95215606689453,2200
2022-08-09,22.03499984741211,22.03499984741211,21.885000228881836,21.885000228881836,20.743629455566406,1800
2022-08-10,22.145000457763672,22.145000457763672,22.09000015258789,22.1299991607666,20.97585105895996,1200
2022-08-11,22.239999771118164,22.239999771118164,22.1299991607666,22.190000534057617,21.03272247314453,27600
2022-08-12,22.454999923706055,22.454999923706055,22.385000228881836,22.395000457763672,21.227031707763672,1400
2022-08-15,22.3700008392334,22.3700008392334,22.264999389648438,22.309999465942383,21.146461486816406,1800
2022-08-16,22.420000076293945,22.43000030517578,22.420000076293945,22.43000030517578,21.260204315185547,800
2022-08-17,22.450000762939453,22.489999771118164,22.440000534057617,22.489999771118164,21.317075729370117,2800
2022-08-18,22.4950008392334,22.559999465942383,22.4950008392334,22.559999465942383,21.383424758911133,400
2022-08-19,22.5049991607666,22.510000228881836,22.440000534057617,22.510000228881836,21.33603286743164,600
2022-08-22,22.334999084472656,22.385000228881836,22.31999969482422,22.31999969482422,21.155941009521484,1200
2022-08-23,22.364999771118164,22.44499969482422,22.364999771118164,22.44499969482422,21.27442169189453,400
2022-08-24,22.46500015258789,22.600000381469727,22.46500015258789,22.600000381469727,21.42133903503418,1000
2022-08-25,22.635000228881836,22.725000381469727,22.6200008392334,22.6200008392334,21.440296173095703,2800
2022-08-26,22.649999618530273,22.649999618530273,22.385000228881836,22.454999923706055,21.283903121948242,800
2022-08-29,22.364999771118164,22.489999771118164,22.34000015258789,22.34000015258789,21.174898147583008,4400
2022-08-30,22.469999313354492,22.625,22.329999923706055,22.329999923706055,21.165420532226562,3600
2022-08-31,22.329999923706055,22.329999923706055,22.28499984741211,22.28499984741211,21.12276840209961,1000
2022-09-01,22.139999389648438,22.299999237060547,22.05500030517578,22.299999237060547,21.13698387145996,8400
2022-09-02,22.200000762939453,22.209999084472656,21.915000915527344,21.915000915527344,20.772066116333008,2200
2022-09-06,22.06999969482422,22.19499969482422,22.014999389648438,22.100000381469727,20.94741439819336,2200
2022-09-07,22.100000381469727,22.19499969482422,22.03499984741211,22.19499969482422,21.03746223449707,3200
2022-09-08,22.260000228881836,22.329999923706055,22.260000228881836,22.329999923706055,21.165420532226562,2200
2022-09-09,22.440000534057617,22.610000610351562,22.440000534057617,22.53499984741211,21.359731674194336,1800
2022-09-12,22.639999389648438,22.645000457763672,22.584999084472656,22.645000457763672,21.463993072509766,2400
2022-09-13,22.424999237060547,22.479999542236328,22.145000457763672,22.229999542236328,21.070634841918945,7800
2022-09-14,22.325000762939453,22.360000610351562,22.315000534057617,22.315000534057617,21.151203155517578,1200
2022-09-15,22.344999313354492,22.3700008392334,22.344999313354492,22.3700008392334,21.203332901000977,800
2022-09-16,22.2549991607666,22.290000915527344,22.174999237060547,22.174999237060547,21.018503189086914,1400
2022-09-19,22.219999313354492,22.385000228881836,22.219999313354492,22.34000015258789,21.174898147583008,6200
2022-09-20,22.34000015258789,22.405000686645508,22.309999465942383,22.309999465942383,21.146461486816406,4400
2022-09-21,22.405000686645508,22.405000686645508,22.315000534057617,22.315000534057617,21.151203155517578,800
2022-09-22,22.135000228881836,22.135000228881836,22.135000228881836,22.135000228881836,20.980588912963867,400
2022-09-23,22.104999542236328,22.104999542236328,21.93000030517578,21.979999542236328,20.83367156982422,18800
2022-09-26,21.854999542236328,21.975000381469727,21.770000457763672,21.854999542236328,20.715194702148438,2200
2022-09-27,21.690000534057617,21.690000534057617,21.645000457763672,21.655000686645508,20.525625228881836,3400
2022-09-28,21.825000762939453,22.06999969482422,21.825000762939453,22.05500030517578,20.90476417541504,52000
2022-09-29,22.030000686645508,22.030000686645508,22.030000686645508,22.030000686645508,20.881065368652344,600
2022-09-30,22.020000457763672,22.135000228881836,22.020000457763672,22.059999465942383,20.909502029418945,45000
2022-10-03,22.06999969482422,22.184999465942383,22.06999969482422,22.155000686645508,20.999549865722656,1800
2022-10-04,22.485000610351562,22.729999542236328,22.485000610351562,22.729999542236328,21.544559478759766,2800
2022-10-05,22.44499969482422,22.55500030517578,22.415000915527344,22.415000915527344,21.245988845825195,800
2022-10-06,22.440000534057617,22.524999618530273,22.440000534057617,22.46500015258789,21.293380737304688,2000
2022-10-07,22.424999237060547,22.424999237060547,22.3799991607666,22.3799991607666,21.212812423706055,400
2022-10-10,22.334999084472656,22.334999084472656,22.174999237060547,22.260000228881836,21.099071502685547,13400
2022-10-11,22.209999084472656,22.209999084472656,22.15999984741211,22.15999984741211,21.004287719726562,800
2022-10-12,22.075000762939453,22.075000762939453,22.075000762939453,22.075000762939453,20.92371940612793,600
2022-10-13,21.790000915527344,22.2450008392334,21.704999923706055,22.2450008392334,21.084856033325195,6800
2022-10-14,22.110000610351562,22.135000228881836,22.110000610351562,22.135000228881836,20.980588912963867,600
2022-10-17,22.309999465942383,22.459999084472656,22.309999465942383,22.360000610351562,21.193857192993164,11800
2022-10-18,22.295000076293945,22.325000762939453,22.295000076293945,22.325000762939453,21.160682678222656,2200
2022-10-19,22.299999237060547,22.385000228881836,22.295000076293945,22.385000228881836,21.217552185058594,1200
2022-10-20,22.514999389648438,22.520000457763672,22.399999618530273,22.415000915527344,21.245988845825195,3200
2022-10-21,22.354999542236328,22.385000228881836,22.270000457763672,22.385000228881836,21.217552185058594,2400
2022-10-24,22.31999969482422,22.31999969482422,22.2450008392334,22.309999465942383,21.146461486816406,800
2022-10-25,22.350000381469727,22.5,22.350000381469727,22.5,21.326557159423828,3000
2022-10-26,22.469999313354492,22.485000610351562,22.364999771118164,22.364999771118164,21.198598861694336,2000
2022-10-27,22.184999465942383,22.184999465942383,22.065000534057617,22.065000534057617,20.914243698120117,1000
2022-10-28,22.190000534057617,22.385000228881836,22.190000534057617,22.385000228881836,21.217552185058594,1600
2022-10-31,22.485000610351562,22.485000610351562,22.385000228881836,22.475000381469727,21.302860260009766,2600
2022-11-01,22.514999389648438,22.530000686645508,22.260000228881836,22.334999084472656,21.170156478881836,3600
2022-11-02,22.5,22.530000686645508,22.309999465942383,22.309999465942383,21.146461486816406,1000
2022-11-03,22.235000610351562,22.475000381469727,22.235000610351562,22.475000381469727,21.302860260009766,4600
2022-11-04,22.395000457763672,22.44499969482422,21.899999618530273,21.899999618530273,20.757844924926758,15200
2022-11-07,22.549999237060547,22.579999923706055,22.53499984741211,22.579999923706055,21.402379989624023,1400
2022-11-08,22.56999969482422,22.56999969482422,22.56999969482422,22.56999969482422,21.39290428161621,800
2022-11-09,22.55500030517578,22.55500030517578,22.55500030517578,22.55500030517578,21.37868881225586,400
2022-11-10,22.809999465942383,23.030000686645508,22.795000076293945,23.030000686645508,21.828914642333984,3000
2022-11-11,22.71500015258789,22.719999313354492,22.6200008392334,22.6200008392334,21.440296173095703,11400
2022-11-14,22.6200008392334,22.6200008392334,22.434999465942383,22.485000610351562,21.31233787536621,1600
2022-11-15,22.665000915527344,22.665000915527344,22.510000228881836,22.514999389648438,21.34077262878418,4800
2022-11-16,22.565000534057617,22.670000076293945,22.55500030517578,22.670000076293945,21.48769187927246,800
2022-11-17,22.68000030517578,22.68000030517578,22.68000030517578,22.68000030517578,21.49716567993164,400
2022-11-18,22.9950008392334,22.9950008392334,22.9950008392334,22.9950008392334,21.795738220214844,400
2022-11-21,22.934999465942383,22.969999313354492,22.934999465942383,22.969999313354492,21.772043228149414,1000
2022-11-22,23.28499984741211,23.344999313354492,23.28499984741211,23.344999313354492,22.127483367919922,1200
2022-11-23,23.485000610351562,23.5,23.270000457763672,23.5,22.274402618408203,22800
2022-11-25,23.559999465942383,23.655000686645508,23.559999465942383,23.655000686645508,22.421316146850586,4000
2022-11-28,23.524999618530273,23.524999618530273,23.34000015258789,23.34000015258789,22.122745513916016,3600
2022-11-29,23.145000457763672,23.145000457763672,23.145000457763672,23.145000457763672,21.937911987304688,400
2022-11-30,23.329999923706055,23.329999923706055,23.329999923706055,23.329999923706055,22.113269805908203,200
2022-12-01,22.8700008392334,22.905000686645508,22.815000534057617,22.905000686645508,21.710433959960938,1800
2022-12-02,22.610000610351562,22.610000610351562,22.510000228881836,22.510000228881836,21.33603286743164,1400
2022-12-05,22.55500030517578,22.655000686645508,22.440000534057617,22.655000686645508,21.473472595214844,2400
2022-12-06,22.639999389648438,22.639999389648438,22.420000076293945,22.420000076293945,21.2507266998291,20200
2022-12-07,22.68000030517578,22.68000030517578,22.68000030517578,22.68000030517578,21.49716567993164,200
2022-12-08,22.739999771118164,22.739999771118164,22.739999771118164,22.739999771118164,21.554035186767578,400
2022-12-09,22.815000534057617,22.860000610351562,22.739999771118164,22.860000610351562,21.66777992248535,2400
2022-12-12,22.93000030517578,22.989999771118164,22.899999618530273,22.899999618530273,21.705692291259766,18200
2022-12-13,23.03499984741211,23.1200008392334,22.854999542236328,22.854999542236328,21.66303825378418,6200
2022-12-14,22.985000610351562,22.985000610351562,22.774999618530273,22.90999984741211,21.71516990661621,1000
2022-12-15,22.854999542236328,22.90999984741211,22.854999542236328,22.90999984741211,21.71516990661621,1000
2022-12-16,22.68000030517578,22.809999465942383,22.68000030517578,22.68000030517578,21.49716567993164,3200
2022-12-19,22.889999389648438,22.889999389648438,22.799999237060547,22.889999389648438,21.69621467590332,1000
2022-12-20,22.415000915527344,22.415000915527344,22.375,22.375,21.20807456970215,1000
2022-12-21,22.364999771118164,22.364999771118164,22.309999465942383,22.309999465942383,21.146461486816406,1200
2022-12-22,22.274999618530273,22.405000686645508,22.274999618530273,22.405000686645508,21.236509323120117,5600
2022-12-23,22.149999618530273,22.280000686645508,22.149999618530273,22.280000686645508,21.38576889038086,1200
2022-12-27,22.415000915527344,22.594999313354492,22.389999389648438,22.514999389648438,21.61133575439453,3600
2022-12-28,22.360000610351562,22.5,22.290000915527344,22.3700008392334,21.47215461730957,5000
2022-12-29,22.475000381469727,22.674999237060547,22.475000381469727,22.674999237060547,21.76491355895996,2400
2022-12-30,22.395000457763672,22.399999618530273,22.135000228881836,22.135000228881836,21.246585845947266,1600
2023-01-03,22.329999923706055,22.44499969482422,22.200000762939453,22.309999465942383,21.414562225341797,1400
2023-01-04,22.174999237060547,22.18000030517578,22.174999237060547,22.18000030517578,21.289783477783203,1000
2023-01-05,21.905000686645508,21.954999923706055,21.8799991607666,21.8799991607666,21.001821517944336,2200
2023-01-06,22.1299991607666,22.25,22.020000457763672,22.25,21.356971740722656,32000
2023-01-09,22.219999313354492,22.260000228881836,22.149999618530273,22.149999618530273,21.260986328125,3600
2023-01-10,22.059999465942383,22.399999618530273,22.059999465942383,22.149999618530273,21.260986328125,26400
2023-01-11,22.40999984741211,22.440000534057617,22.299999237060547,22.440000534057617,21.53934669494629,1400
2023-01-12,22.209999084472656,22.299999237060547,22.200000762939453,22.235000610351562,21.342573165893555,2000
2023-01-13,22.100000381469727,22.2450008392334,22.100000381469727,22.2450008392334,21.352174758911133,3400
2023-01-17,22.344999313354492,22.514999389648438,22.344999313354492,22.514999389648438,21.61133575439453,1800
2023-01-18,22.3799991607666,22.3799991607666,22.3700008392334,22.3799991607666,21.481754302978516,2000
2023-01-19,22.364999771118164,22.479999542236328,22.364999771118164,22.479999542236328,21.577741622924805,600
2023-01-20,22.8799991607666,22.8799991607666,22.8799991607666,22.8799991607666,21.961687088012695,200
2023-01-23,23.0,23.0,23.0,23.0,22.076871871948242,0
2023-01-24,23.174999237060547,23.190000534057617,22.96500015258789,23.030000686645508,22.105667114257812,41600
2023-01-25,23.1200008392334,23.145000457763672,23.1200008392334,23.145000457763672,22.216047286987305,2200
2023-01-26,23.19499969482422,23.200000762939453,23.190000534057617,23.190000534057617,22.259244918823242,1200
2023-01-27,23.149999618530273,23.235000610351562,23.149999618530273,23.190000534057617,22.259244918823242,800
2023-01-30,23.350000381469727,23.354999542236328,23.299999237060547,23.299999237060547,22.36482810974121,800
2023-01-31,23.399999618530273,23.549999237060547,23.399999618530273,23.549999237060547,22.604793548583984,600
2023-02-01,23.204999923706055,23.209999084472656,23.204999923706055,23.209999084472656,22.2784423828125,1200
2023-02-02,23.065000534057617,23.065000534057617,23.065000534057617,23.065000534057617,22.13926124572754,200
2023-02-03,23.084999084472656,23.084999084472656,23.0,23.05500030517578,22.129661560058594,2600
2023-02-06,23.05500030517578,23.135000228881836,23.05500030517578,23.135000228881836,22.206453323364258,800
2023-02-07,23.084999084472656,23.21500015258789,23.079999923706055,23.18000030517578,22.249645233154297,2800
2023-02-08,23.229999542236328,23.229999542236328,23.045000076293945,23.09000015258789,22.163257598876953,2800
2023-02-09,23.239999771118164,23.2549991607666,23.239999771118164,23.2549991607666,22.32163429260254,1400
2023-02-10,23.364999771118164,23.364999771118164,23.364999771118164,23.364999771118164,22.42721939086914,400
2023-02-13,23.364999771118164,23.420000076293945,23.34000015258789,23.420000076293945,22.480012893676758,8200
2023-02-14,23.524999618530273,23.645000457763672,23.524999618530273,23.645000457763672,22.695981979370117,1600
2023-02-15,23.549999237060547,23.649999618530273,23.549999237060547,23.565000534057617,22.61919403076172,1600
2023-02-16,23.475000381469727,23.614999771118164,23.475000381469727,23.584999084472656,22.638389587402344,5200
2023-02-17,23.719999313354492,23.719999313354492,23.719999313354492,23.719999313354492,22.76797103881836,600
2023-02-21,23.924999237060547,23.924999237060547,23.854999542236328,23.889999389648438,22.9311466217041,1600
2023-02-22,23.809999465942383,23.850000381469727,23.665000915527344,23.665000915527344,22.715179443359375,27000
2023-02-23,23.905000686645508,23.94499969482422,23.809999465942383,23.94499969482422,22.98394203186035,2000
2023-02-24,23.899999618530273,23.950000762939453,23.809999465942383,23.915000915527344,22.955148696899414,3000
2023-02-27,24.165000915527344,24.235000610351562,24.079999923706055,24.200000762939453,23.228708267211914,3000
2023-02-28,24.15999984741211,24.15999984741211,24.049999237060547,24.049999237060547,23.084728240966797,2600
2023-03-01,24.09000015258789,24.235000610351562,24.09000015258789,24.21500015258789,23.243106842041016,15000
2023-03-02,24.174999237060547,24.325000762939453,24.174999237060547,24.31999969482422,23.343891143798828,19200
2023-03-03,24.274999618530273,24.584999084472656,24.274999618530273,24.559999465942383,23.574256896972656,3800
2023-03-06,24.459999084472656,24.524999618530273,24.325000762939453,24.424999237060547,23.44467544555664,4000
2023-03-07,24.625,24.719999313354492,24.56999969482422,24.56999969482422,23.5838565826416,3800
2023-03-08,24.809999465942383,24.90999984741211,24.809999465942383,24.8799991607666,23.88141441345215,7600
2023-03-09,24.975000381469727,25.049999237060547,24.81999969482422,24.81999969482422,23.823822021484375,2600
2023-03-10,24.655000686645508,24.655000686645508,24.350000381469727,24.350000381469727,23.37268829345703,15000
2023-03-13,23.81999969482422,23.81999969482422,23.719999313354492,23.735000610351562,22.782371520996094,3400
2023-03-14,23.684999465942383,23.684999465942383,23.510000228881836,23.56999969482422,22.623991012573242,3400
2023-03-15,23.315000534057617,23.3700008392334,23.174999237060547,23.290000915527344,22.35523223876953,10800
2023-03-16,23.200000762939453,23.549999237060547,23.200000762939453,23.549999237060547,22.604793548583984,1400
2023-03-17,23.40999984741211,23.40999984741211,23.104999542236328,23.104999542236328,22.177656173706055,4800
2023-03-20,23.174999237060547,23.329999923706055,23.174999237060547,23.329999923706055,22.393627166748047,1400
2023-03-21,23.360000610351562,23.53499984741211,23.360000610351562,23.53499984741211,22.590396881103516,600
2023-03-22,23.424999237060547,23.424999237060547,23.174999237060547,23.174999237060547,22.244848251342773,3400
2023-03-23,23.690000534057617,23.690000534057617,23.375,23.375,22.436817169189453,2600
2023-03-24,23.3700008392334,23.540000915527344,23.3700008392334,23.4950008392334,22.552003860473633,600
2023-03-27,23.44499969482422,23.614999771118164,23.44499969482422,23.614999771118164,22.90604591369629,2200
2023-03-28,23.405000686645508,23.405000686645508,23.334999084472656,23.360000610351562,22.658700942993164,2800
2023-03-29,23.94499969482422,23.989999771118164,23.94499969482422,23.989999771118164,23.269786834716797,600
2023-03-30,24.05500030517578,24.05500030517578,23.94499969482422,23.94499969482422,23.226139068603516,1200
2023-03-31,24.235000610351562,24.290000915527344,24.200000762939453,24.290000915527344,23.560781478881836,3200
2023-04-03,24.30500030517578,24.420000076293945,24.295000076293945,24.389999389648438,23.657777786254883,5800
2023-04-04,24.25,24.25,24.100000381469727,24.100000381469727,23.37648582458496,1600
2023-04-05,23.4950008392334,23.579999923706055,23.4950008392334,23.579999923706055,22.872095108032227,1400
2023-04-06,23.604999542236328,23.645000457763672,23.514999389648438,23.614999771118164,22.90604591369629,2400
2023-04-10,23.7450008392334,23.920000076293945,23.7450008392334,23.920000076293945,23.201887130737305,1400
2023-04-11,23.850000381469727,23.96500015258789,23.760000228881836,23.905000686645508,23.187339782714844,4400
2023-04-12,24.014999389648438,24.014999389648438,24.0,24.010000228881836,23.289188385009766,1200
2023-04-13,23.924999237060547,24.25,23.924999237060547,24.1200008392334,23.395885467529297,1000
2023-04-14,24.15999984741211,24.209999084472656,24.075000762939453,24.209999084472656,23.483182907104492,2400
2023-04-17,24.165000915527344,24.334999084472656,24.165000915527344,24.260000228881836,23.531681060791016,2000
2023-04-18,24.354999542236328,24.385000228881836,24.28499984741211,24.375,23.64322853088379,10000
2023-04-19,24.19499969482422,24.334999084472656,24.18000030517578,24.18000030517578,23.454084396362305,1000
2023-04-20,24.270000457763672,24.565000534057617,24.270000457763672,24.549999237060547,23.81297492980957,51200
2023-04-21,24.360000610351562,24.584999084472656,24.360000610351562,24.53499984741211,23.798425674438477,4400
2023-04-24,24.479999542236328,24.65999984741211,24.479999542236328,24.65999984741211,23.9196720123291,2000
2023-04-25,24.440000534057617,24.475000381469727,24.260000228881836,24.260000228881836,23.531681060791016,4000
2023-04-26,24.209999084472656,24.344999313354492,24.135000228881836,24.225000381469727,23.497732162475586,8000
2023-04-27,24.415000915527344,24.625,24.375,24.614999771118164,23.87602424621582,14400
2023-04-28,24.709999084472656,25.014999389648438,24.709999084472656,25.014999389648438,24.264015197753906,25200
2023-05-01,24.959999084472656,25.030000686645508,24.864999771118164,24.954999923706055,24.20581817626953,7200
2023-05-02,24.795000076293945,24.825000762939453,24.649999618530273,24.649999618530273,23.909975051879883,4000
2023-05-03,24.690000534057617,24.850000381469727,24.5049991607666,24.5049991607666,23.769325256347656,7200
2023-05-04,24.635000228881836,24.635000228881836,24.399999618530273,24.530000686645508,23.793577194213867,2800
2023-05-05,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,24.20096778869629,200
2023-05-08,24.96500015258789,25.024999618530273,24.924999237060547,25.014999389648438,24.264015197753906,5400
2023-05-09,25.094999313354492,25.290000915527344,25.094999313354492,25.290000915527344,24.53076171875,1800
2023-05-10,25.1299991607666,25.1299991607666,24.915000915527344,24.940000534057617,24.191268920898438,11000
2023-05-11,25.0,25.079999923706055,24.854999542236328,25.079999923706055,24.327064514160156,2800
2023-05-12,25.21500015258789,25.264999389648438,25.135000228881836,25.264999389648438,24.506507873535156,12400
2023-05-15,25.334999084472656,25.4950008392334,25.264999389648438,25.4950008392334,24.72960662841797,800
2023-05-16,25.44499969482422,25.514999389648438,25.375,25.375,24.613208770751953,3400
2023-05-17,25.540000915527344,25.649999618530273,25.485000610351562,25.649999618530273,24.879953384399414,5800
2023-05-18,25.485000610351562,25.610000610351562,25.485000610351562,25.53499984741211,24.768402099609375,39400
2023-05-19,25.44499969482422,25.520000457763672,25.225000381469727,25.375,24.613208770751953,8000
2023-05-22,25.5,25.71500015258789,25.46500015258789,25.649999618530273,24.879953384399414,22800
2023-05-23,25.21500015258789,25.309999465942383,25.135000228881836,25.290000915527344,24.53076171875,13400
2023-05-24,25.174999237060547,25.2450008392334,25.149999618530273,25.2450008392334,24.487112045288086,67200
2023-05-25,25.385000228881836,25.645000457763672,25.344999313354492,25.600000381469727,24.831453323364258,28400
2023-05-26,25.375,25.5049991607666,24.5049991607666,25.489999771118164,24.724754333496094,16200
2023-05-30,25.239999771118164,25.239999771118164,25.040000915527344,25.075000762939453,24.322214126586914,12000
2023-05-31,24.854999542236328,24.854999542236328,24.690000534057617,24.690000534057617,23.948774337768555,6800
2023-06-01,25.125,25.125,24.899999618530273,25.09000015258789,24.33676528930664,37600
2023-06-02,25.545000076293945,25.875,25.545000076293945,25.875,25.09819793701172,20600
2023-06-05,25.614999771118164,25.8700008392334,25.4950008392334,25.565000534057617,24.797504425048828,104200
2023-06-06,25.719999313354492,26.010000228881836,25.719999313354492,25.989999771118164,25.209745407104492,18600
2023-06-07,25.649999618530273,25.825000762939453,25.540000915527344,25.6200008392334,24.850854873657227,37600
2023-06-08,25.5,25.7450008392334,25.46500015258789,25.725000381469727,24.952701568603516,9400
2023-06-09,25.899999618530273,26.084999084472656,25.899999618530273,26.045000076293945,25.263092041015625,5800
2023-06-12,26.030000686645508,26.280000686645508,26.030000686645508,26.19499969482422,25.40859031677246,7200
2023-06-13,26.299999237060547,26.604999542236328,26.299999237060547,26.475000381469727,25.680185317993164,31400
2023-06-14,26.375,26.520000457763672,26.375,26.389999389648438,25.597736358642578,9600
2023-06-15,26.450000762939453,26.549999237060547,26.079999923706055,26.43000030517578,25.63653564453125,62200
2023-06-16,26.549999237060547,26.719999313354492,26.44499969482422,26.44499969482422,25.65108299255371,20400
2023-06-20,26.44499969482422,26.44499969482422,26.200000762939453,26.200000762939453,25.413442611694336,40800
2023-06-21,26.65999984741211,26.760000228881836,26.59000015258789,26.725000381469727,25.922679901123047,45200
2023-06-22,26.770000457763672,26.78499984741211,26.594999313354492,26.69499969482422,25.89358139038086,15000
2023-06-23,26.139999389648438,26.989999771118164,24.75,26.06999969482422,25.287343978881836,132000
2023-06-26,25.9950008392334,26.18000030517578,25.975000381469727,26.094999313354492,25.529478073120117,18200
2023-06-27,26.149999618530273,26.295000076293945,26.110000610351562,26.295000076293945,25.72514533996582,35600
2023-06-28,26.479999542236328,26.6200008392334,26.479999542236328,26.540000915527344,25.9648380279541,9200
2023-06-29,26.454999923706055,26.604999542236328,26.415000915527344,26.450000762939453,25.876787185668945,16800
2023-06-30,26.59000015258789,26.709999084472656,26.59000015258789,26.690000534057617,26.11158561706543,12000
2023-07-03,26.885000228881836,26.899999618530273,26.760000228881836,26.899999618530273,26.317033767700195,12200
2023-07-05,26.719999313354492,26.719999313354492,26.56999969482422,26.6200008392334,26.04310417175293,37200
2023-07-06,26.329999923706055,26.354999542236328,26.190000534057617,26.30500030517578,25.73493003845215,52600
2023-07-07,26.389999389648438,26.635000228881836,26.325000762939453,26.53499984741211,25.959943771362305,27000
2023-07-10,26.485000610351562,26.56999969482422,26.434999465942383,26.53499984741211,25.959943771362305,26600
2023-07-11,26.219999313354492,26.44499969482422,26.219999313354492,26.350000381469727,25.778953552246094,58400
2023-07-12,26.274999618530273,26.415000915527344,26.1200008392334,26.309999465942383,25.739818572998047,50400
2023-07-13,26.350000381469727,26.3799991607666,26.200000762939453,26.295000076293945,25.72514533996582,57600
2023-07-14,26.274999618530273,26.299999237060547,26.075000762939453,26.219999313354492,25.651769638061523,30800
2023-07-17,26.1200008392334,26.299999237060547,26.1200008392334,26.184999465942383,25.617528915405273,28800
2023-07-18,26.424999237060547,26.71500015258789,26.3700008392334,26.69499969482422,26.116477966308594,29400
2023-07-19,26.90999984741211,26.90999984741211,26.799999237060547,26.829999923706055,26.248552322387695,3000
2023-07-20,26.6299991607666,26.735000610351562,26.549999237060547,26.6299991607666,26.052885055541992,25200
2023-07-21,26.799999237060547,26.93000030517578,26.799999237060547,26.889999389648438,26.307249069213867,5600
2023-07-24,26.760000228881836,26.889999389648438,26.760000228881836,26.889999389648438,26.307249069213867,2200
2023-07-25,26.905000686645508,27.030000686645508,26.905000686645508,26.989999771118164,26.40508270263672,16400
2023-07-26,26.864999771118164,26.954999923706055,26.844999313354492,26.854999542236328,26.273008346557617,39200
2023-07-27,27.145000457763672,27.200000762939453,26.790000915527344,26.8700008392334,26.28768539428711,136400
2023-07-28,27.389999389648438,27.614999771118164,27.385000228881836,27.469999313354492,26.87468147277832,60200
2023-07-31,27.540000915527344,27.75,27.510000228881836,27.635000228881836,27.03610610961914,11600
2023-08-01,27.584999084472656,27.584999084472656,27.3799991607666,27.469999313354492,26.87468147277832,18600
2023-08-02,27.334999084472656,27.334999084472656,27.149999618530273,27.229999542236328,26.639881134033203,48600
2023-08-03,26.709999084472656,26.80500030517578,26.53499984741211,26.725000381469727,26.14582633972168,14200
2023-08-04,27.125,27.125,26.94499969482422,26.94499969482422,26.361059188842773,12400
2023-08-07,27.260000228881836,27.395000457763672,27.229999542236328,27.360000610351562,26.767065048217773,18400
2023-08-08,27.25,27.385000228881836,27.094999313354492,27.385000228881836,26.791522979736328,41000
2023-08-09,27.299999237060547,27.375,27.21500015258789,27.239999771118164,26.64966583251953,16200
2023-08-10,27.709999084472656,27.84000015258789,27.579999923706055,27.600000381469727,27.00186538696289,20300
2023-08-11,27.6200008392334,27.760000228881836,27.56999969482422,27.59000015258789,26.99207878112793,6800
2023-08-14,27.489999771118164,27.700000762939453,27.450000762939453,27.670000076293945,27.07034683227539,48600
2023-08-15,27.350000381469727,27.469999313354492,27.270000457763672,27.270000457763672,26.67901611328125,10500
2023-08-16,27.280000686645508,27.440000534057617,27.260000228881836,27.329999923706055,26.737714767456055,72200
2023-08-17,27.239999771118164,27.360000610351562,27.06999969482422,27.06999969482422,26.48335075378418,13400
2023-08-18,26.920000076293945,27.09000015258789,26.920000076293945,26.959999084472656,26.375732421875,8000
2023-08-21,27.190000534057617,27.270000457763672,27.100000381469727,27.260000228881836,26.669233322143555,8400
2023-08-22,27.399999618530273,27.489999771118164,27.059999465942383,27.280000686645508,26.688800811767578,17300
2023-08-23,27.420000076293945,27.649999618530273,27.420000076293945,27.579999923706055,26.982297897338867,9200
2023-08-24,27.700000762939453,27.700000762939453,27.420000076293945,27.450000762939453,26.855117797851562,3000
2023-08-25,27.649999618530273,27.75,27.59000015258789,27.690000534057617,27.08991241455078,14500
2023-08-28,27.8799991607666,28.239999771118164,27.8799991607666,28.059999465942383,27.451892852783203,30300
2023-08-29,28.010000228881836,28.18000030517578,27.959999084472656,28.18000030517578,27.569293975830078,5400
2023-08-30,28.06999969482422,28.18000030517578,27.959999084472656,28.15999984741211,27.549726486206055,8100
2023-08-31,28.239999771118164,28.43000030517578,28.190000534057617,28.219999313354492,27.608427047729492,14000
2023-09-01,28.530000686645508,28.729999542236328,28.469999313354492,28.65999984741211,28.03889274597168,5800
2023-09-05,29.030000686645508,29.100000381469727,28.920000076293945,29.0,28.371522903442383,26300
2023-09-06,29.06999969482422,29.15999984741211,28.920000076293945,29.049999237060547,28.420438766479492,32000
2023-09-07,29.010000228881836,29.1200008392334,28.940000534057617,28.950000762939453,28.322607040405273,13500
2023-09-08,28.799999237060547,28.90999984741211,28.65999984741211,28.8700008392334,28.244342803955078,17600
2023-09-11,28.8700008392334,29.030000686645508,28.799999237060547,28.889999389648438,28.26390838623047,44100
2023-09-12,29.040000915527344,29.149999618530273,28.989999771118164,29.049999237060547,28.420438766479492,9000
2023-09-13,29.06999969482422,29.09000015258789,28.860000610351562,29.06999969482422,28.440006256103516,13200
2023-09-14,29.170000076293945,29.440000534057617,29.170000076293945,29.3799991607666,28.743288040161133,11300
2023-09-15,29.3700008392334,29.40999984741211,29.18000030517578,29.209999084472656,28.57697296142578,9600
2023-09-18,29.280000686645508,29.3700008392334,29.110000610351562,29.299999237060547,28.665021896362305,15400
2023-09-19,29.6299991607666,29.729999542236328,29.540000915527344,29.639999389648438,28.997652053833008,22400
2023-09-20,29.329999923706055,29.3799991607666,29.1200008392334,29.1200008392334,28.488924026489258,51200
2023-09-21,29.040000915527344,29.059999465942383,28.81999969482422,28.829999923706055,28.205209732055664,17900
2023-09-22,29.149999618530273,29.31999969482422,29.100000381469727,29.149999618530273,28.518272399902344,19900
2023-09-25,29.209999084472656,29.329999923706055,29.079999923706055,29.31999969482422,28.684589385986328,46400
2023-09-26,29.079999923706055,29.139999389648438,28.959999084472656,28.959999084472656,28.33238983154297,29700
2023-09-27,29.309999465942383,29.450000762939453,29.15999984741211,29.260000228881836,28.625890731811523,16400
2023-09-28,29.1200008392334,29.270000457763672,29.0,29.170000076293945,28.537839889526367,42100
2023-09-29,29.040000915527344,29.18000030517578,28.6200008392334,28.719999313354492,28.097591400146484,35600
2023-10-02,28.729999542236328,28.809999465942383,28.540000915527344,28.579999923706055,27.96062660217285,142900
2023-10-03,28.139999389648438,28.139999389648438,27.700000762939453,27.84000015258789,27.236661911010742,230500
2023-10-04,27.440000534057617,27.5,27.25,27.40999984741211,26.815982818603516,116900
2023-10-05,27.979999542236328,28.100000381469727,27.799999237060547,28.010000228881836,27.402978897094727,113000
2023-10-06,28.209999084472656,28.459999084472656,28.059999465942383,28.459999084472656,27.843225479125977,26200
2023-10-09,28.190000534057617,28.40999984741211,28.1299991607666,28.280000686645508,27.66712760925293,41500
2023-10-10,28.700000762939453,28.770000457763672,28.549999237060547,28.719999313354492,28.097591400146484,53900
2023-10-11,28.610000610351562,28.639999389648438,28.459999084472656,28.56999969482422,27.95083999633789,32200
2023-10-12,28.809999465942383,28.81999969482422,28.579999923706055,28.670000076293945,28.048673629760742,26500
2023-10-13,28.649999618530273,28.649999618530273,28.139999389648438,28.219999313354492,27.608427047729492,16900
2023-10-16,28.170000076293945,28.389999389648438,28.15999984741211,28.31999969482422,27.706260681152344,17500
2023-10-17,28.200000762939453,28.440000534057617,28.18000030517578,28.309999465942383,27.696475982666016,8500
2023-10-18,28.399999618530273,28.399999618530273,28.059999465942383,28.059999465942383,27.451892852783203,14400
2023-10-19,28.190000534057617,28.31999969482422,28.1200008392334,28.1200008392334,27.510595321655273,11000
2023-10-20,28.149999618530273,28.149999618530273,27.950000762939453,28.020000457763672,27.412763595581055,6800
2023-10-23,27.829999923706055,27.979999542236328,27.68000030517578,27.770000457763672,27.168180465698242,56700
2023-10-24,28.09000015258789,28.1299991607666,27.950000762939453,28.1299991607666,27.520376205444336,20200
2023-10-25,28.1299991607666,28.1299991607666,27.940000534057617,27.950000762939453,27.344280242919922,45100
2023-10-26,27.860000610351562,28.040000915527344,27.780000686645508,27.829999923706055,27.226879119873047,31900
2023-10-27,28.229999542236328,28.360000610351562,28.010000228881836,28.1299991607666,27.520376205444336,57000
2023-10-30,28.110000610351562,28.110000610351562,27.850000381469727,28.059999465942383,27.451892852783203,9300
2023-10-31,28.719999313354492,29.1200008392334,28.719999313354492,29.040000915527344,28.41065788269043,63400
2023-11-01,29.020000457763672,29.100000381469727,28.270000457763672,29.049999237060547,28.420438766479492,55300
2023-11-02,29.059999465942383,29.389999389648438,29.030000686645508,29.270000457763672,28.635671615600586,15600
2023-11-03,29.520000457763672,29.65999984741211,29.270000457763672,29.559999465942383,28.919387817382812,30100
2023-11-06,29.229999542236328,29.309999465942383,29.1299991607666,29.299999237060547,28.665021896362305,12900
2023-11-07,28.979999542236328,29.100000381469727,28.90999984741211,29.040000915527344,28.41065788269043,21700
2023-11-08,28.670000076293945,28.670000076293945,28.3799991607666,28.469999313354492,27.853008270263672,12000
2023-11-09,28.81999969482422,29.010000228881836,28.719999313354492,28.780000686645508,28.156291961669922,22700
2023-11-10,28.979999542236328,29.15999984741211,28.860000610351562,29.149999618530273,28.518272399902344,418400
2023-11-13,28.93000030517578,29.079999923706055,28.90999984741211,29.030000686645508,28.400875091552734,15000
2023-11-14,29.15999984741211,29.270000457763672,29.059999465942383,29.209999084472656,28.57697296142578,48100
2023-11-15,29.15999984741211,29.209999084472656,29.040000915527344,29.209999084472656,28.57697296142578,47800
2023-11-16,28.950000762939453,29.020000457763672,28.81999969482422,28.889999389648438,28.26390838623047,23100
2023-11-17,29.25,29.34000015258789,29.040000915527344,29.31999969482422,28.684589385986328,16900
2023-11-20,29.049999237060547,29.049999237060547,28.8799991607666,28.950000762939453,28.322607040405273,22000
2023-11-21,29.06999969482422,29.219999313354492,29.049999237060547,29.149999618530273,28.518272399902344,20700
2023-11-22,29.459999084472656,29.59000015258789,29.3799991607666,29.540000915527344,28.89982032775879,52600
2023-11-24,29.610000610351562,29.68000030517578,29.549999237060547,29.6299991607666,28.987869262695312,16900
2023-11-27,29.5,29.639999389648438,29.479999542236328,29.530000686645508,28.890039443969727,20700
2023-11-28,29.610000610351562,29.610000610351562,29.510000228881836,29.549999237060547,28.909603118896484,12700
2023-11-29,29.56999969482422,29.579999923706055,29.489999771118164,29.540000915527344,28.89982032775879,24200
2023-11-30,29.700000762939453,29.790000915527344,29.670000076293945,29.780000686645508,29.134618759155273,7900
2023-12-01,29.8799991607666,29.920000076293945,29.6299991607666,29.75,29.105270385742188,23800
2023-12-04,29.68000030517578,29.739999771118164,29.549999237060547,29.739999771118164,29.095487594604492,15900
2023-12-05,29.440000534057617,29.459999084472656,29.309999465942383,29.389999389648438,28.753070831298828,21800
2023-12-06,29.989999771118164,29.989999771118164,29.81999969482422,29.860000610351562,29.212886810302734,34600
2023-12-07,29.450000762939453,29.459999084472656,29.290000915527344,29.34000015258789,28.70415496826172,9800
2023-12-08,29.18000030517578,29.43000030517578,29.15999984741211,29.420000076293945,28.782421112060547,23600
2023-12-11,29.729999542236328,29.90999984741211,29.719999313354492,29.860000610351562,29.212886810302734,6400
2023-12-12,29.56999969482422,29.709999084472656,29.510000228881836,29.6200008392334,28.97808837890625,9300
2023-12-13,29.559999465942383,29.75,29.489999771118164,29.6200008392334,28.97808837890625,11000
2023-12-14,29.280000686645508,29.350000381469727,29.149999618530273,29.260000228881836,28.625890731811523,440400
2023-12-15,29.290000915527344,29.290000915527344,29.049999237060547,29.139999389648438,28.508487701416016,9700
2023-12-18,29.270000457763672,29.31999969482422,29.18000030517578,29.219999313354492,28.586755752563477,43600
2023-12-19,29.649999618530273,29.700000762939453,29.3799991607666,29.5,28.860687255859375,8700
2023-12-20,29.5,29.6299991607666,29.190000534057617,29.270000457763672,28.635671615600586,19300
2023-12-21,29.520000457763672,29.520000457763672,29.360000610351562,29.450000762939453,28.811771392822266,15500
2023-12-22,29.3799991607666,29.579999923706055,29.3799991607666,29.479999542236328,29.177982330322266,6600
2023-12-26,29.270000457763672,29.530000686645508,29.270000457763672,29.530000686645508,29.22747039794922,21200
2023-12-27,29.600000381469727,29.600000381469727,29.440000534057617,29.5,29.197776794433594,25600
2023-12-28,29.75,29.959999084472656,29.56999969482422,29.75,29.445213317871094,14000
2023-12-29,29.969999313354492,29.969999313354492,29.75,29.829999923706055,29.524396896362305,13300
2024-01-02,29.719999313354492,29.899999618530273,29.719999313354492,29.760000228881836,29.45511245727539,6100
2024-01-03,29.959999084472656,30.170000076293945,29.829999923706055,29.950000762939453,29.64316749572754,48500
2024-01-04,30.239999771118164,30.360000610351562,30.100000381469727,30.229999542236328,29.920297622680664,38400
2024-01-05,30.420000076293945,30.420000076293945,30.209999084472656,30.290000915527344,29.97968292236328,19600
2024-01-08,30.290000915527344,30.579999923706055,30.239999771118164,30.440000534057617,30.12814712524414,19300
2024-01-09,30.459999084472656,30.6299991607666,30.399999618530273,30.56999969482422,30.256813049316406,14300
2024-01-10,31.020000457763672,31.190000534057617,30.90999984741211,31.1200008392334,30.80118179321289,33000
2024-01-11,31.049999237060547,31.049999237060547,30.75,30.81999969482422,30.504253387451172,31600
2024-01-12,30.760000228881836,30.8799991607666,30.690000534057617,30.780000686645508,30.464664459228516,39900
2024-01-16,31.040000915527344,31.040000915527344,30.75,30.860000610351562,30.54384422302246,28000
2024-01-17,30.600000381469727,30.719999313354492,30.520000457763672,30.719999313354492,30.405277252197266,23800
2024-01-18,30.790000915527344,31.040000915527344,30.719999313354492,31.040000915527344,30.722000122070312,19700
2024-01-19,30.8799991607666,31.010000228881836,30.790000915527344,30.93000030517578,30.613126754760742,24800
2024-01-22,31.270000457763672,31.399999618530273,31.1299991607666,31.350000381469727,31.028823852539062,23400
2024-01-23,31.079999923706055,31.100000381469727,30.639999389648438,31.059999465942383,30.74179458618164,20600
2024-01-24,30.950000762939453,31.459999084472656,30.81999969482422,31.0,30.68240737915039,31800
2024-01-25,31.15999984741211,31.290000915527344,31.06999969482422,31.15999984741211,30.840770721435547,11400
2024-01-26,30.940000534057617,31.200000762939453,30.940000534057617,31.010000228881836,30.692306518554688,57700
2024-01-29,31.229999542236328,31.360000610351562,31.1200008392334,31.270000457763672,30.949642181396484,23000
2024-01-30,31.139999389648438,31.219999313354492,31.010000228881836,31.1200008392334,30.80118179321289,14700
2024-01-31,31.18000030517578,31.3799991607666,31.100000381469727,31.149999618530273,30.83087158203125,10300
2024-02-01,31.299999237060547,31.559999465942383,31.18000030517578,31.520000457763672,31.19708251953125,27800
2024-02-02,31.489999771118164,31.690000534057617,31.360000610351562,31.65999984741211,31.335647583007812,48800
2024-02-05,31.59000015258789,31.670000076293945,31.40999984741211,31.559999465942383,31.236671447753906,11700
2024-02-06,31.420000076293945,31.450000762939453,31.219999313354492,31.3700008392334,31.048620223999023,11800
2024-02-07,31.559999465942383,31.579999923706055,31.399999618530273,31.549999237060547,31.22677230834961,6700
2024-02-08,31.43000030517578,31.43000030517578,31.0,31.270000457763672,30.949642181396484,44700
2024-02-09,31.34000015258789,31.420000076293945,31.110000610351562,31.299999237060547,30.979333877563477,18900
2024-02-12,31.350000381469727,31.59000015258789,31.31999969482422,31.479999542236328,31.15749168395996,13700
2024-02-13,31.610000610351562,31.700000762939453,31.3799991607666,31.5,31.17728614807129,7900
2024-02-14,31.549999237060547,31.6200008392334,31.3799991607666,31.549999237060547,31.22677230834961,12300
2024-02-15,31.399999618530273,31.6200008392334,31.270000457763672,31.489999771118164,31.167388916015625,19300
2024-02-16,31.729999542236328,31.770000457763672,31.579999923706055,31.709999084472656,31.385135650634766,17700
2024-02-20,31.989999771118164,32.099998474121094,31.860000610351562,31.959999084472656,31.632572174072266,37300
2024-02-21,32.040000915527344,32.09000015258789,32.0,32.0099983215332,31.68206024169922,15800
2024-02-22,32.34000015258789,32.380001068115234,32.11000061035156,32.279998779296875,31.949295043945312,15600
2024-02-23,32.400001525878906,32.59000015258789,32.38999938964844,32.439998626708984,32.1076545715332,33000
2024-02-26,32.459999084472656,32.459999084472656,32.2400016784668,32.349998474121094,32.018577575683594,12300
2024-02-27,32.40999984741211,32.5,32.369998931884766,32.4900016784668,32.15714645385742,12700
2024-02-28,32.68000030517578,32.68000030517578,32.41999816894531,32.47999954223633,32.147247314453125,17700
2024-02-29,32.540000915527344,32.540000915527344,32.349998474121094,32.47999954223633,32.147247314453125,8900
2024-03-01,32.65999984741211,33.0099983215332,32.5099983215332,32.720001220703125,32.384788513183594,15000
2024-03-04,32.45000076293945,33.08000183105469,32.349998474121094,32.439998626708984,32.1076545715332,22000
2024-03-05,32.560001373291016,32.68000030517578,32.45000076293945,32.540000915527344,32.206634521484375,14800
2024-03-06,32.93000030517578,33.18000030517578,32.93000030517578,32.959999084472656,32.6223258972168,27400
2024-03-07,32.81999969482422,32.91999816894531,32.72999954223633,32.79999923706055,32.463966369628906,17000
2024-03-08,32.93000030517578,33.029998779296875,32.81999969482422,32.91999816894531,32.58273696899414,10800
2024-03-11,32.29999923706055,32.29999923706055,32.0099983215332,32.119998931884766,31.79093360900879,63200
2024-03-12,32.439998626708984,32.689998626708984,32.38999938964844,32.689998626708984,32.3550910949707,15200
2024-03-13,32.369998931884766,32.470001220703125,32.31999969482422,32.400001525878906,32.06806564331055,10700
2024-03-14,32.65999984741211,32.720001220703125,32.45000076293945,32.470001220703125,32.137351989746094,22600
2024-03-15,32.869998931884766,33.0,32.7599983215332,32.9900016784668,32.65202331542969,42100
2024-03-18,33.06999969482422,33.209999084472656,33.0,33.130001068115234,32.79058837890625,26400
2024-03-19,33.31999969482422,33.650001525878906,33.31999969482422,33.599998474121094,33.255767822265625,6100
2024-03-20,33.720001220703125,33.849998474121094,33.63999938964844,33.849998474121094,33.50320816040039,10400
2024-03-21,33.83000183105469,33.959999084472656,33.779998779296875,33.83000183105469,33.48341751098633,12000
2024-03-22,33.7599983215332,33.83000183105469,33.65999984741211,33.72999954223633,33.63298416137695,8500
2024-03-25,33.470001220703125,33.54999923706055,33.369998931884766,33.5,33.403648376464844,11900
2024-03-26,33.630001068115234,33.77000045776367,33.529998779296875,33.7400016784668,33.64295959472656,10500
2024-03-27,33.79999923706055,33.91999816894531,33.70000076293945,33.79999923706055,33.702781677246094,6600
2024-03-28,33.4900016784668,33.790000915527344,33.369998931884766,33.4900016784668,33.3936767578125,20100
2024-04-01,33.400001525878906,33.45000076293945,33.20000076293945,33.45000076293945,33.353790283203125,14200
2024-04-02,33.029998779296875,33.029998779296875,32.790000915527344,32.900001525878906,32.80537414550781,16400
2024-04-03,33.13999938964844,33.31999969482422,33.02000045776367,33.31999969482422,33.22416305541992,10000
2024-04-04,33.34000015258789,33.400001525878906,32.939998626708984,33.0,32.905086517333984,10400
2024-04-05,33.16999816894531,33.25,33.099998474121094,33.25,33.15436553955078,6900
2024-04-08,33.4900016784668,33.52000045776367,33.349998474121094,33.47999954223633,33.383705139160156,7700
2024-04-09,33.650001525878906,33.689998626708984,33.400001525878906,33.540000915527344,33.44353103637695,15400
2024-04-10,33.459999084472656,33.560001373291016,33.400001525878906,33.5,33.403648376464844,8500
2024-04-11,33.72999954223633,33.84000015258789,33.5,33.810001373291016,33.7127571105957,16300
2024-04-12,33.70000076293945,33.70000076293945,33.52000045776367,33.54999923706055,33.4535026550293,5900
2024-04-15,34.0099983215332,34.08000183105469,33.63999938964844,33.709999084472656,33.613040924072266,24600
2024-04-16,33.33000183105469,33.380001068115234,33.099998474121094,33.18000030517578,33.08456802368164,18200
2024-04-17,33.0099983215332,33.0099983215332,32.84000015258789,32.95000076293945,32.855228424072266,18800
2024-04-18,33.15999984741211,33.2599983215332,32.90999984741211,33.150001525878906,33.05465316772461,27800
2024-04-19,32.939998626708984,33.060001373291016,32.810001373291016,32.90999984741211,32.81534194946289,42800
2024-04-22,33.13999938964844,33.310001373291016,33.02000045776367,33.27000045776367,33.17430877685547,11100
2024-04-23,33.27000045776367,33.33000183105469,33.04999923706055,33.31999969482422,33.22416305541992,14400
2024-04-24,33.31999969482422,33.43000030517578,33.310001373291016,33.41999816894531,33.323875427246094,23000
2024-04-25,32.970001220703125,33.189998626708984,32.83000183105469,33.13999938964844,33.044681549072266,11200
2024-04-26,33.5099983215332,33.849998474121094,33.349998474121094,33.83000183105469,33.73270034790039,18400
2024-04-29,33.810001373291016,33.83000183105469,33.54999923706055,33.59000015258789,33.49338912963867,38300
2024-04-30,33.86000061035156,33.9900016784668,33.56999969482422,33.72999954223633,33.63298416137695,16300
2024-05-01,33.599998474121094,33.810001373291016,32.709999084472656,33.540000915527344,33.44353103637695,20600
2024-05-02,33.52000045776367,33.52000045776367,33.130001068115234,33.36000061035156,33.2640495300293,11500
2024-05-03,33.439998626708984,33.630001068115234,33.36000061035156,33.599998474121094,33.50335693359375,10400
2024-05-06,33.75,33.90999984741211,33.720001220703125,33.90999984741211,33.81246566772461,25800
2024-05-07,33.880001068115234,33.880001068115234,33.66999816894531,33.79999923706055,33.702781677246094,16600
2024-05-08,33.79999923706055,34.0,33.79999923706055,33.97999954223633,33.882266998291016,15900
2024-05-09,34.06999969482422,34.34000015258789,33.959999084472656,34.2599983215332,34.16145706176758,32600
2024-05-10,34.290000915527344,34.290000915527344,33.900001525878906,34.20000076293945,34.10163497924805,25300
2024-05-13,34.31999969482422,34.369998931884766,34.209999084472656,34.29999923706055,34.20134353637695,25500
2024-05-14,34.150001525878906,34.400001525878906,34.0,34.16999816894531,34.07171630859375,22200
2024-05-15,33.93000030517578,33.93000030517578,33.689998626708984,33.810001373291016,33.7127571105957,19400
2024-05-16,33.70000076293945,33.790000915527344,33.380001068115234,33.40999984741211,33.31390380859375,32000
2024-05-17,33.84000015258789,33.88999938964844,33.59000015258789,33.779998779296875,33.682838439941406,15400
2024-05-20,34.0,34.09000015258789,33.880001068115234,34.060001373291016,33.9620361328125,17800
2024-05-21,34.029998779296875,34.099998474121094,33.77000045776367,34.0,33.9022102355957,13600
2024-05-22,33.650001525878906,33.720001220703125,33.58000183105469,33.58000183105469,33.48341751098633,8900
2024-05-23,33.689998626708984,33.869998931884766,33.40999984741211,33.470001220703125,33.37373352050781,19700
2024-05-24,33.75,33.93000030517578,33.650001525878906,33.779998779296875,33.682838439941406,8200
2024-05-28,33.869998931884766,33.9900016784668,33.79999923706055,33.849998474121094,33.75263977050781,30900
2024-05-29,33.400001525878906,33.5099983215332,33.310001373291016,33.369998931884766,33.27402114868164,18900
2024-05-30,33.70000076293945,33.869998931884766,33.61000061035156,33.83000183105469,33.73270034790039,11300
2024-05-31,34.38999938964844,34.38999938964844,33.939998626708984,34.380001068115234,34.2811164855957,24000
2024-06-03,34.36000061035156,34.38999938964844,34.029998779296875,34.25,34.1514892578125,12900
2024-06-04,34.02000045776367,34.06999969482422,33.83000183105469,33.849998474121094,33.75263977050781,13900
2024-06-05,33.86000061035156,33.90999984741211,33.790000915527344,33.88999938964844,33.79252243041992,13900
2024-06-06,33.79999923706055,33.79999923706055,33.61000061035156,33.61000061035156,33.51333236694336,16200
2024-06-07,33.81999969482422,33.95000076293945,33.72999954223633,33.75,33.65292739868164,9300
2024-06-10,34.150001525878906,34.31999969482422,33.95000076293945,34.189998626708984,34.09165954589844,16900
2024-06-11,33.93000030517578,33.970001220703125,33.790000915527344,33.849998474121094,33.75263977050781,18700
2024-06-12,34.08000183105469,34.2400016784668,33.97999954223633,34.02000045776367,33.922149658203125,11400
2024-06-13,33.63999938964844,33.63999938964844,33.29999923706055,33.5099983215332,33.41361618041992,27300
2024-06-14,33.86000061035156,34.13999938964844,33.79999923706055,33.86000061035156,33.762611389160156,16900
2024-06-17,33.619998931884766,33.97999954223633,33.619998931884766,33.939998626708984,33.84238052368164,9400
2024-06-18,33.939998626708984,34.38999938964844,33.90999984741211,34.0099983215332,33.91217803955078,9400
2024-06-20,34.119998931884766,34.349998474121094,34.060001373291016,34.220001220703125,34.121578216552734,39800
2024-06-21,34.06999969482422,34.189998626708984,34.0099983215332,34.060001373291016,33.9620361328125,22300
2024-06-24,34.2599983215332,34.5,34.2599983215332,34.41999816894531,34.32099914550781,7900
2024-06-25,34.54999923706055,34.59000015258789,34.459999084472656,34.52000045776367,34.52000045776367,13200
2024-06-26,34.59000015258789,34.755001068115234,34.5099983215332,34.689998626708984,34.689998626708984,40786