Date,Open,High,Low,Close,Adj Close,Volume
2015-10-29,9.75,9.760000228881836,9.5,9.5,9.496655464172363,12600
2015-10-30,9.470000267028809,9.470000267028809,9.449999809265137,9.449999809265137,9.446672439575195,2400
2015-11-02,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,9.446672439575195,0
2015-11-03,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,9.446672439575195,0
2015-11-04,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,9.446672439575195,0
2015-11-05,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,9.446672439575195,0
2015-11-06,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,9.446672439575195,0
2015-11-09,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,9.446672439575195,0
2015-11-10,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,9.446672439575195,0
2015-11-11,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,9.446672439575195,0
2015-11-12,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,9.446672439575195,0
2015-11-13,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,9.446672439575195,0
2015-11-16,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,9.446672439575195,0
2015-11-17,9.729999542236328,9.75,9.729999542236328,9.75,9.746566772460938,1300
2015-11-18,9.75,9.75,9.75,9.75,9.746566772460938,0
2015-11-19,9.75,9.75,9.75,9.75,9.746566772460938,0
2015-11-20,9.75,9.75,9.75,9.75,9.746566772460938,0
2015-11-23,9.75,9.75,9.75,9.75,9.746566772460938,0
2015-11-24,9.75,9.75,9.75,9.75,9.746566772460938,0
2015-11-25,9.75,9.75,9.75,9.75,9.746566772460938,0
2015-11-27,9.75,9.75,9.75,9.75,9.746566772460938,0
2015-11-30,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,100
2015-12-01,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2015-12-02,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2015-12-03,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2015-12-04,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2015-12-07,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2015-12-08,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2015-12-09,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2015-12-10,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2015-12-11,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2015-12-14,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2015-12-15,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,9.596620559692383,100000
2015-12-16,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,9.596620559692383,0
2015-12-17,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,9.596620559692383,0
2015-12-18,9.680000305175781,9.850000381469727,9.479999542236328,9.739999771118164,9.736570358276367,44100
2015-12-21,9.649999618530273,9.850000381469727,9.600000381469727,9.779999732971191,9.776556015014648,71400
2015-12-22,9.65999984741211,10.1899995803833,9.579999923706055,9.84000015258789,9.836535453796387,116000
2015-12-23,9.539999961853027,9.539999961853027,9.539999961853027,9.539999961853027,9.536641120910645,100000
2015-12-24,9.539999961853027,9.539999961853027,9.539999961853027,9.539999961853027,9.536641120910645,0
2015-12-28,9.539999961853027,9.539999961853027,9.539999961853027,9.539999961853027,9.536641120910645,0
2015-12-29,9.539999961853027,9.539999961853027,9.539999961853027,9.539999961853027,9.536641120910645,0
2015-12-30,9.539999961853027,9.539999961853027,9.539999961853027,9.539999961853027,9.536641120910645,0
2015-12-31,10.0,10.0,9.899999618530273,9.899999618530273,9.896513938903809,700
2016-01-04,9.619999885559082,9.789999961853027,9.5600004196167,9.65999984741211,9.656599044799805,10700
2016-01-05,9.65999984741211,9.65999984741211,9.65999984741211,9.65999984741211,9.656599044799805,0
2016-01-06,9.65999984741211,9.65999984741211,9.65999984741211,9.65999984741211,9.656599044799805,0
2016-01-07,9.65999984741211,9.65999984741211,9.65999984741211,9.65999984741211,9.656599044799805,0
2016-01-08,9.65999984741211,9.65999984741211,9.65999984741211,9.65999984741211,9.656599044799805,0
2016-01-11,9.65999984741211,9.65999984741211,9.65999984741211,9.65999984741211,9.656599044799805,0
2016-01-12,9.65999984741211,9.65999984741211,9.65999984741211,9.65999984741211,9.656599044799805,0
2016-01-13,9.65999984741211,9.65999984741211,9.65999984741211,9.65999984741211,9.656599044799805,0
2016-01-14,9.5600004196167,9.5600004196167,9.5600004196167,9.5600004196167,9.556634902954102,757100
2016-01-15,9.5600004196167,9.699999809265137,9.5600004196167,9.5600004196167,9.556634902954102,21200
2016-01-19,9.5600004196167,9.5600004196167,9.5600004196167,9.5600004196167,9.556634902954102,0
2016-01-20,9.5600004196167,9.5600004196167,9.5600004196167,9.5600004196167,9.556634902954102,0
2016-01-21,9.5600004196167,9.5600004196167,9.5600004196167,9.5600004196167,9.556634902954102,0
2016-01-22,9.710000038146973,9.710000038146973,9.710000038146973,9.710000038146973,9.706581115722656,5000
2016-01-25,9.699999809265137,10.0,9.699999809265137,10.0,9.996479034423828,1300
2016-01-26,10.0,10.0,10.0,10.0,9.996479034423828,0
2016-01-27,10.0,10.0,10.0,10.0,9.996479034423828,0
2016-01-28,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,1000
2016-01-29,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-02-01,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-02-02,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-02-03,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-02-04,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-02-05,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-02-08,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-02-09,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-02-10,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-02-11,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-02-12,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-02-16,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-02-17,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-02-18,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-02-19,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-02-22,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-02-23,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-02-24,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-02-25,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-02-26,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-02-29,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-03-01,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-03-02,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-03-03,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-03-04,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-03-07,10.0,10.0,10.0,10.0,9.996479034423828,500
2016-03-08,9.819999694824219,9.819999694824219,9.609999656677246,9.619999885559082,9.616612434387207,2700
2016-03-09,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,5000
2016-03-10,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-03-11,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-03-14,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-03-15,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-03-16,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-03-17,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-03-18,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-03-21,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-03-22,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-03-23,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-03-24,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-03-28,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-03-29,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-03-30,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-03-31,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-04-01,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,9.676591873168945,130700
2016-04-04,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,9.846532821655273,1000
2016-04-05,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,9.846532821655273,0
2016-04-06,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,9.846532821655273,0
2016-04-07,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,9.846532821655273,0
2016-04-08,9.600000381469727,9.800000190734863,9.600000381469727,9.649999618530273,9.646601676940918,3300
2016-04-11,9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,9.646601676940918,0
2016-04-12,9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,9.646601676940918,0
2016-04-13,9.649999618530273,9.680000305175781,9.649999618530273,9.680000305175781,9.676591873168945,200
2016-04-14,9.529999732971191,9.850000381469727,9.510000228881836,9.770000457763672,9.766560554504395,6300
2016-04-15,9.550000190734863,9.84000015258789,9.550000190734863,9.579999923706055,9.576626777648926,4600
2016-04-18,9.630000114440918,9.75,9.510000228881836,9.510000228881836,9.506651878356934,16000
2016-04-19,9.510000228881836,9.510000228881836,9.510000228881836,9.510000228881836,9.506651878356934,0
2016-04-20,9.640000343322754,9.649999618530273,9.510000228881836,9.600000381469727,9.596620559692383,4600
2016-04-21,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,9.596620559692383,0
2016-04-22,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,9.596620559692383,0
2016-04-25,9.829999923706055,9.850000381469727,9.770000457763672,9.850000381469727,9.846532821655273,1100
2016-04-26,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,9.846532821655273,0
2016-04-27,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,9.846532821655273,0
2016-04-28,9.699999809265137,9.699999809265137,9.600000381469727,9.600000381469727,9.596620559692383,700
2016-04-29,9.84000015258789,9.84000015258789,9.84000015258789,9.84000015258789,9.836535453796387,100
2016-05-02,9.84000015258789,9.84000015258789,9.84000015258789,9.84000015258789,9.836535453796387,0
2016-05-03,9.84000015258789,9.84000015258789,9.84000015258789,9.84000015258789,9.836535453796387,0
2016-05-04,9.84000015258789,9.84000015258789,9.84000015258789,9.84000015258789,9.836535453796387,0
2016-05-05,9.8100004196167,9.859999656677246,9.8100004196167,9.859999656677246,9.856528282165527,200
2016-05-06,9.859999656677246,9.859999656677246,9.859999656677246,9.859999656677246,9.856528282165527,0
2016-05-09,9.859999656677246,9.859999656677246,9.859999656677246,9.859999656677246,9.856528282165527,0
2016-05-10,9.609999656677246,9.609999656677246,9.609999656677246,9.609999656677246,9.606616020202637,200
2016-05-11,9.789999961853027,9.859999656677246,9.550000190734863,9.630000114440918,9.626609802246094,3800
2016-05-12,9.630000114440918,9.630000114440918,9.630000114440918,9.630000114440918,9.626609802246094,0
2016-05-13,9.704999923706055,9.704999923706055,9.704999923706055,9.704999923706055,9.701582908630371,200
2016-05-16,9.699999809265137,9.699999809265137,9.541000366210938,9.541000366210938,9.537641525268555,1100
2016-05-17,9.859999656677246,9.859999656677246,9.579999923706055,9.670000076293945,9.666595458984375,2600
2016-05-18,9.670000076293945,9.670000076293945,9.670000076293945,9.670000076293945,9.666595458984375,0
2016-05-19,9.670000076293945,9.670000076293945,9.670000076293945,9.670000076293945,9.666595458984375,0
2016-05-20,9.670000076293945,9.670000076293945,9.670000076293945,9.670000076293945,9.666595458984375,0
2016-05-23,9.670000076293945,9.670000076293945,9.670000076293945,9.670000076293945,9.666595458984375,0
2016-05-24,9.850000381469727,9.850000381469727,9.800000190734863,9.800000190734863,9.796549797058105,400
2016-05-25,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-05-26,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-05-27,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-05-31,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-06-01,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-06-02,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-06-03,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-06-06,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-06-07,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-06-08,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-06-09,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-06-10,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-06-13,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-06-14,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-06-15,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-06-16,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-06-17,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-06-20,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-06-21,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-06-22,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-06-23,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-06-24,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-06-27,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-06-28,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-06-29,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-06-30,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-07-01,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-07-05,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-07-06,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-07-07,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-07-08,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-07-11,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-07-12,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-07-13,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-07-14,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-07-15,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-07-18,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,9.736570358276367,100000
2016-07-19,9.65999984741211,9.65999984741211,9.649999618530273,9.649999618530273,9.646601676940918,800
2016-07-20,9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,9.646601676940918,0
2016-07-21,9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,9.646601676940918,0
2016-07-22,9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,9.646601676940918,0
2016-07-25,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,300
2016-07-26,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-07-27,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-07-28,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-07-29,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-08-01,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-08-02,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-08-03,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-08-04,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-08-05,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-08-08,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-08-09,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-08-10,9.756999969482422,9.800000190734863,9.756999969482422,9.800000190734863,9.796549797058105,8000
2016-08-11,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,2200
2016-08-12,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-08-15,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-08-16,9.791999816894531,9.791999816894531,9.791999816894531,9.791999816894531,9.788552284240723,1100
2016-08-17,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,2800
2016-08-18,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-08-19,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-08-22,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-08-23,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,700
2016-08-24,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-08-25,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-08-26,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,9.696584701538086,200
2016-08-29,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,9.696584701538086,0
2016-08-30,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,9.696584701538086,0
2016-08-31,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,100
2016-09-01,9.812999725341797,9.819999694824219,9.812999725341797,9.819999694824219,9.816542625427246,1400
2016-09-02,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-09-06,9.75,9.75,9.75,9.75,9.746566772460938,200
2016-09-07,9.75,9.75,9.75,9.75,9.746566772460938,0
2016-09-08,9.75,9.75,9.75,9.75,9.746566772460938,0
2016-09-09,9.819999694824219,10.0,9.819999694824219,10.0,9.996479034423828,1400
2016-09-12,10.0,10.0,10.0,10.0,9.996479034423828,0
2016-09-13,10.0,10.0,10.0,10.0,9.996479034423828,0
2016-09-14,10.0,10.0,10.0,10.0,9.996479034423828,0
2016-09-15,10.0,10.0,10.0,10.0,9.996479034423828,0
2016-09-16,10.0,10.0,10.0,10.0,9.996479034423828,0
2016-09-19,10.0,10.0,10.0,10.0,9.996479034423828,0
2016-09-20,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,9.846532821655273,2900
2016-09-21,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,300
2016-09-22,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-09-23,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,9.816542625427246,0
2016-09-26,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,200
2016-09-27,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-09-28,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-09-29,9.819999694824219,9.90999984741211,9.819999694824219,9.880000114440918,9.876521110534668,9000
2016-09-30,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,9.876521110534668,0
2016-10-03,9.640000343322754,9.640000343322754,9.640000343322754,9.640000343322754,9.636606216430664,200
2016-10-04,9.819999694824219,9.829999923706055,9.819999694824219,9.829999923706055,9.826539039611816,1600
2016-10-05,9.789999961853027,9.789999961853027,9.75,9.75,9.746566772460938,400
2016-10-06,9.779999732971191,9.779999732971191,9.460000038146973,9.460000038146973,9.456668853759766,300
2016-10-07,9.779999732971191,9.789999961853027,9.779999732971191,9.789999961853027,9.786553382873535,400
2016-10-10,9.789999961853027,9.789999961853027,9.789999961853027,9.789999961853027,9.786553382873535,0
2016-10-11,9.789999961853027,9.789999961853027,9.789999961853027,9.789999961853027,9.786553382873535,0
2016-10-12,9.789999961853027,9.789999961853027,9.789999961853027,9.789999961853027,9.786553382873535,0
2016-10-13,9.789999961853027,9.789999961853027,9.789999961853027,9.789999961853027,9.786553382873535,0
2016-10-14,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,900
2016-10-17,9.8100004196167,9.8100004196167,9.800000190734863,9.800000190734863,9.796549797058105,600
2016-10-18,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,500
2016-10-19,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,500
2016-10-20,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,200
2016-10-21,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-10-24,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-10-25,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-10-26,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-10-27,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-10-28,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-10-31,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,9.896513938903809,500
2016-11-01,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,9.896513938903809,0
2016-11-02,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,9.896513938903809,0
2016-11-03,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,9.896513938903809,0
2016-11-04,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,9.896513938903809,0
2016-11-07,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,9.896513938903809,0
2016-11-08,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,9.896513938903809,0
2016-11-09,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,9.896513938903809,0
2016-11-10,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,9.896513938903809,0
2016-11-11,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,9.896513938903809,0
2016-11-14,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,9.896513938903809,0
2016-11-15,9.899999618530273,9.899999618530273,9.880000114440918,9.899999618530273,9.896513938903809,3500
2016-11-16,9.800000190734863,9.859999656677246,9.800000190734863,9.859999656677246,9.856528282165527,66000
2016-11-17,9.899999618530273,9.9399995803833,9.899999618530273,9.930000305175781,9.926504135131836,3500
2016-11-18,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,9.846532821655273,200
2016-11-21,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,9.846532821655273,0
2016-11-22,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,200
2016-11-23,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-11-25,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,700
2016-11-28,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,500
2016-11-29,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-11-30,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-12-01,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-12-02,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,400
2016-12-05,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-12-06,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-12-07,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-12-08,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-12-09,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-12-12,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-12-13,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-12-14,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-12-15,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-12-16,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-12-19,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-12-20,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.796549797058105,0
2016-12-21,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,9.846532821655273,800
2016-12-22,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,9.846532821655273,800
2016-12-23,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,9.846532821655273,0
2016-12-27,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,9.846532821655273,0
2016-12-28,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,9.846532821655273,0
2016-12-29,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,9.846532821655273,0
2016-12-30,9.949999809265137,9.949999809265137,9.859999656677246,9.9399995803833,9.93649959564209,400
2017-01-03,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,9.93649959564209,0
2017-01-04,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,9.93649959564209,0
2017-01-05,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,9.93649959564209,0
2017-01-06,9.947999954223633,10.5,9.899999618530273,9.899999618530273,9.896513938903809,29900
2017-01-09,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,9.896513938903809,0
2017-01-10,9.90999984741211,9.90999984741211,9.90999984741211,9.90999984741211,9.906510353088379,574500
2017-01-11,9.90999984741211,9.90999984741211,9.90999984741211,9.90999984741211,9.906510353088379,1400
2017-01-12,10.050000190734863,10.100000381469727,10.010000228881836,10.039999961853027,10.03646469116211,388300
2017-01-13,10.050000190734863,10.079999923706055,10.050000190734863,10.079999923706055,10.076451301574707,10700
2017-01-17,10.050000190734863,10.079999923706055,10.010000228881836,10.010000228881836,10.006475448608398,3900
2017-01-18,10.010000228881836,10.010000228881836,9.960000038146973,9.960000038146973,9.956493377685547,2500
2017-01-19,10.0,10.029999732971191,10.0,10.029999732971191,10.026468276977539,2800
2017-01-20,10.09000015258789,10.100000381469727,9.854999542236328,10.100000381469727,10.096444129943848,5900
2017-01-23,10.079999923706055,10.100000381469727,10.050000190734863,10.100000381469727,10.096444129943848,116000
2017-01-24,10.100000381469727,10.100000381469727,10.0,10.050000190734863,10.046462059020996,1000
2017-01-25,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,10.046462059020996,0
2017-01-26,9.869999885559082,10.100000381469727,9.869999885559082,10.100000381469727,10.096444129943848,13800
2017-01-27,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,10.096444129943848,100
2017-01-30,10.050000190734863,10.09000015258789,9.84000015258789,10.09000015258789,10.086447715759277,700
2017-01-31,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,10.086447715759277,0
2017-02-01,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,10.086447715759277,0
2017-02-02,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,10.086447715759277,0
2017-02-03,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,10.086447715759277,0
2017-02-06,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,10.086447715759277,0
2017-02-07,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,10.086447715759277,0
2017-02-08,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,10.086447715759277,0
2017-02-09,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,10.096444129943848,2000
2017-02-10,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,10.096444129943848,0
2017-02-13,10.010000228881836,10.100000381469727,10.010000228881836,10.100000381469727,10.096444129943848,300
2017-02-14,10.010000228881836,10.100000381469727,10.010000228881836,10.100000381469727,10.096444129943848,4200
2017-02-15,10.010000228881836,10.010000228881836,10.010000228881836,10.010000228881836,10.006475448608398,100
2017-02-16,10.010000228881836,10.010000228881836,10.010000228881836,10.010000228881836,10.006475448608398,0
2017-02-17,10.010000228881836,10.010000228881836,10.010000228881836,10.010000228881836,10.006475448608398,0
2017-02-21,10.010000228881836,10.010000228881836,10.010000228881836,10.010000228881836,10.006475448608398,0
2017-02-22,10.010000228881836,10.010000228881836,10.010000228881836,10.010000228881836,10.006475448608398,200
2017-02-23,10.010000228881836,10.010000228881836,9.90999984741211,9.949999809265137,9.946496963500977,16700
2017-02-24,9.90999984741211,10.050000190734863,9.90999984741211,9.9399995803833,9.93649959564209,5700
2017-02-27,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,9.93649959564209,0
2017-02-28,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,9.93649959564209,0
2017-03-01,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,9.93649959564209,0
2017-03-02,9.970000267028809,9.970000267028809,9.960000038146973,9.960000038146973,9.956493377685547,75300
2017-03-03,9.91100025177002,9.91100025177002,9.91100025177002,9.91100025177002,9.907510757446289,100
2017-03-06,10.095000267028809,10.095000267028809,10.095000267028809,10.095000267028809,10.091445922851562,100
2017-03-07,9.979999542236328,10.0,9.979999542236328,10.0,9.996479034423828,5500
2017-03-08,9.980999946594238,10.0,9.949999809265137,10.0,9.996479034423828,61900
2017-03-09,10.0,10.0,10.0,10.0,9.996479034423828,0
2017-03-10,10.0,10.0,10.0,10.0,9.996479034423828,0
2017-03-13,10.0,10.0,10.0,10.0,9.996479034423828,0
2017-03-14,10.0,10.0,10.0,10.0,9.996479034423828,0
2017-03-15,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.946496963500977,60000
2017-03-16,10.086999893188477,10.086999893188477,10.086999893188477,10.086999893188477,10.08344841003418,1100
2017-03-17,10.086999893188477,10.086999893188477,10.086999893188477,10.086999893188477,10.08344841003418,0
2017-03-20,10.086999893188477,10.086999893188477,10.086999893188477,10.086999893188477,10.08344841003418,0
2017-03-21,10.086999893188477,10.086999893188477,10.086999893188477,10.086999893188477,10.08344841003418,0
2017-03-22,10.086999893188477,10.086999893188477,10.086999893188477,10.086999893188477,10.08344841003418,0
2017-03-23,10.079999923706055,10.079999923706055,10.079999923706055,10.079999923706055,10.076451301574707,1000
2017-03-24,10.0,10.069999694824219,10.0,10.020000457763672,10.016472816467285,3600
2017-03-27,10.020000457763672,10.020000457763672,9.979999542236328,9.979999542236328,9.976486206054688,11000
2017-03-28,10.039999961853027,10.039999961853027,10.0,10.0,9.996479034423828,600
2017-03-29,10.0,10.0,10.0,10.0,9.996479034423828,500
2017-03-30,10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,10.026468276977539,2500
2017-03-31,10.020000457763672,10.020000457763672,9.970000267028809,10.0,9.996479034423828,8200
2017-04-03,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,10.046462059020996,100
2017-04-04,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,10.046462059020996,0
2017-04-05,9.979999542236328,10.0,9.949999809265137,10.0,9.996479034423828,250500
2017-04-06,10.0,10.0,10.0,10.0,9.996479034423828,0
2017-04-07,10.0,10.0,10.0,10.0,9.996479034423828,0
2017-04-10,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.946496963500977,5100
2017-04-11,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.946496963500977,100
2017-04-12,9.960000038146973,9.960000038146973,9.9399995803833,9.9399995803833,9.93649959564209,800
2017-04-13,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,9.93649959564209,0
2017-04-17,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.946496963500977,100
2017-04-18,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.946496963500977,1800
2017-04-19,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.946496963500977,0
2017-04-20,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.946496963500977,0
2017-04-21,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.946496963500977,0
2017-04-24,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.946496963500977,0
2017-04-25,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.946496963500977,0
2017-04-26,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.946496963500977,0
2017-04-27,9.975000381469727,9.975000381469727,9.975000381469727,9.975000381469727,9.971487998962402,300
2017-04-28,9.975000381469727,9.975000381469727,9.975000381469727,9.975000381469727,9.971487998962402,0
2017-05-01,9.975000381469727,9.975000381469727,9.975000381469727,9.975000381469727,9.971487998962402,0
2017-05-02,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.946496963500977,29600
2017-05-03,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.946496963500977,0
2017-05-04,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.946496963500977,0
2017-05-05,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.946496963500977,0
2017-05-08,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.946496963500977,0
2017-05-09,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.946496963500977,0
2017-05-10,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.946496963500977,0
2017-05-11,9.9399995803833,9.949999809265137,9.9399995803833,9.949999809265137,9.946496963500977,500
2017-05-12,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.946496963500977,0
2017-05-15,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.946496963500977,0
2017-05-16,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.946496963500977,0
2017-05-17,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.946496963500977,0
2017-05-18,9.960000038146973,9.960000038146973,9.930000305175781,9.944999694824219,9.941497802734375,1000
2017-05-19,9.944999694824219,9.944999694824219,9.944999694824219,9.944999694824219,9.941497802734375,0
2017-05-22,9.944999694824219,9.944999694824219,9.944999694824219,9.944999694824219,9.941497802734375,0
2017-05-23,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,9.926504135131836,5000
2017-05-24,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,9.926504135131836,0
2017-05-25,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,9.926504135131836,0
2017-05-26,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,9.926504135131836,0
2017-05-30,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,9.926504135131836,0
2017-05-31,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,9.926504135131836,0
2017-06-01,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,9.926504135131836,0
2017-06-02,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,9.926504135131836,0
2017-06-05,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,9.926504135131836,0
2017-06-06,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,9.926504135131836,0
2017-06-07,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,9.926504135131836,0
2017-06-08,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,9.926504135131836,0
2017-06-09,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,9.926504135131836,0
2017-06-12,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,9.926504135131836,0
2017-06-13,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,9.926504135131836,0
2017-06-14,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,9.926504135131836,0
2017-06-15,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,9.93649959564209,8100
2017-06-16,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,9.976486206054688,200
2017-06-19,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,9.956493377685547,500
2017-06-20,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.946496963500977,100
2017-06-21,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.946496963500977,0
2017-06-22,9.949999809265137,9.954000473022461,9.949999809265137,9.954000473022461,9.950495719909668,700
2017-06-23,9.960000038146973,9.960000038146973,9.949999809265137,9.949999809265137,9.946496963500977,5700
2017-06-26,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.946496963500977,0
2017-06-27,9.960000038146973,9.960000038146973,9.949999809265137,9.949999809265137,9.946496963500977,300
2017-06-28,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.946496963500977,0
2017-06-29,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.946496963500977,0
2017-06-30,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.946496963500977,0
2017-07-03,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.946496963500977,0
2017-07-05,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,9.926504135131836,3800
2017-07-06,9.979999542236328,9.989999771118164,9.979999542236328,9.989999771118164,9.986482620239258,300
2017-07-07,9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,9.986482620239258,0
2017-07-10,9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,9.986482620239258,0
2017-07-11,9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,9.986482620239258,0
2017-07-12,9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,9.986482620239258,0
2017-07-13,9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,9.986482620239258,0
2017-07-14,9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,9.986482620239258,0
2017-07-17,9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,9.986482620239258,0
2017-07-18,9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,9.986482620239258,0
2017-07-19,9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,9.986482620239258,0
2017-07-20,9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,9.986482620239258,2000
2017-07-21,9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,9.986482620239258,0
2017-07-24,9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,9.986482620239258,0
2017-07-25,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,9.956493377685547,100
2017-07-26,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,9.956493377685547,0
2017-07-27,10.100000381469727,10.100000381469727,10.043999671936035,10.050000190734863,10.046462059020996,3057000
2017-07-28,10.050000190734863,10.0600004196167,10.020000457763672,10.020000457763672,10.016472816467285,94900
2017-07-31,10.050000190734863,10.050000190734863,10.024999618530273,10.039999961853027,10.03646469116211,12800
2017-08-01,10.050000190734863,10.050000190734863,10.0,10.029999732971191,10.026468276977539,193900
2017-08-02,10.020000457763672,10.020000457763672,10.010000228881836,10.010000228881836,10.006475448608398,500
2017-08-03,10.020000457763672,10.020000457763672,10.010000228881836,10.020000457763672,10.016472816467285,2400
2017-08-04,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,10.016472816467285,0
2017-08-07,10.0,10.050000190734863,9.979999542236328,10.029999732971191,10.026468276977539,1300
2017-08-08,9.489999771118164,10.100000381469727,9.489999771118164,10.100000381469727,10.096444129943848,163400
2017-08-09,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,10.096444129943848,0
2017-08-10,10.100000381469727,10.100000381469727,10.0600004196167,10.09000015258789,10.086447715759277,55300
2017-08-11,10.100000381469727,10.100000381469727,10.09000015258789,10.09000015258789,10.086447715759277,5100
2017-08-14,10.100000381469727,10.100000381469727,10.09000015258789,10.09000015258789,10.086447715759277,5300
2017-08-15,10.0600004196167,10.0600004196167,10.03499984741211,10.039999961853027,10.03646469116211,6000
2017-08-16,10.0600004196167,10.100000381469727,10.0600004196167,10.09000015258789,10.086447715759277,6800
2017-08-17,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,10.086447715759277,0
2017-08-18,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,10.086447715759277,0
2017-08-21,10.053999900817871,10.079999923706055,10.050999641418457,10.079999923706055,10.076451301574707,16500
2017-08-22,10.079999923706055,10.079999923706055,10.050000190734863,10.050000190734863,10.046462059020996,14800
2017-08-23,10.050000190734863,10.0600004196167,10.0,10.0,9.996479034423828,97200
2017-08-24,10.0,10.0,10.0,10.0,9.996479034423828,0
2017-08-25,10.0,10.010000228881836,10.0,10.0,9.996479034423828,4200
2017-08-28,10.029999732971191,10.029999732971191,10.0,10.0,9.996479034423828,1000
2017-08-29,10.0,10.0,10.0,10.0,9.996479034423828,0
2017-08-30,10.100000381469727,10.100000381469727,10.010000228881836,10.020000457763672,10.016472816467285,3300
2017-08-31,10.020000457763672,10.039999961853027,10.020000457763672,10.039999961853027,10.03646469116211,1000
2017-09-01,10.050000190734863,10.050000190734863,10.020000457763672,10.020000457763672,10.016472816467285,2400
2017-09-05,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,10.016472816467285,2200
2017-09-06,10.020000457763672,10.020000457763672,10.010000228881836,10.010000228881836,10.006475448608398,335300
2017-09-07,10.010000228881836,10.010000228881836,10.010000228881836,10.010000228881836,10.006475448608398,0
2017-09-08,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,10.016472816467285,18000
2017-09-11,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,10.016472816467285,0
2017-09-12,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,10.016472816467285,0
2017-09-13,10.055000305175781,10.055000305175781,10.055000305175781,10.055000305175781,10.051460266113281,100
2017-09-14,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,10.046462059020996,400
2017-09-15,10.039999961853027,10.043000221252441,10.029999732971191,10.029999732971191,10.026468276977539,1500
2017-09-18,10.029999732971191,10.079999923706055,10.029999732971191,10.079000473022461,10.075451850891113,2000
2017-09-19,10.079000473022461,10.079000473022461,10.079000473022461,10.079000473022461,10.075451850891113,0
2017-09-20,10.079999923706055,10.100000381469727,10.050000190734863,10.050000190734863,10.046462059020996,1400
2017-09-21,10.08899974822998,10.100000381469727,10.029999732971191,10.0600004196167,10.056458473205566,1300
2017-09-22,10.0600004196167,10.0600004196167,10.029999732971191,10.0600004196167,10.056458473205566,1200
2017-09-25,10.0600004196167,10.0600004196167,10.0600004196167,10.0600004196167,10.056458473205566,0
2017-09-26,10.0600004196167,10.0600004196167,10.0600004196167,10.0600004196167,10.056458473205566,0
2017-09-27,10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,10.03646469116211,20000
2017-09-28,10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,10.026468276977539,300
2017-09-29,10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,10.026468276977539,0
2017-10-02,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,10.046462059020996,1200
2017-10-03,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,10.046462059020996,0
2017-10-04,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,10.046462059020996,0
2017-10-05,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,10.046462059020996,0
2017-10-06,10.029999732971191,10.032999992370605,10.029999732971191,10.031000137329102,10.02746868133545,1800
2017-10-09,10.100000381469727,10.100000381469727,10.029999732971191,10.029999732971191,10.026468276977539,600
2017-10-10,10.069999694824219,10.069999694824219,9.350000381469727,9.350000381469727,9.346708297729492,1500
2017-10-11,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,9.346708297729492,0
2017-10-12,9.619999885559082,10.029999732971191,9.619999885559082,9.899999618530273,9.896513938903809,1900
2017-10-13,10.0,10.0,9.90999984741211,9.949999809265137,9.946496963500977,49100
2017-10-16,9.930000305175781,9.930000305175781,9.920000076293945,9.930000305175781,9.926504135131836,700
2017-10-17,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,9.926504135131836,0
2017-10-18,9.739999771118164,10.0,9.739999771118164,9.989999771118164,9.986482620239258,10800
2017-10-19,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,10.046462059020996,100
2017-10-20,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,10.046462059020996,0
2017-10-23,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,10.046462059020996,100
2017-10-24,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,10.046462059020996,0
2017-10-25,9.979999542236328,9.979999542236328,9.949999809265137,9.949999809265137,9.946496963500977,300200
2017-10-26,9.960000038146973,9.960000038146973,9.949999809265137,9.949999809265137,9.946496963500977,195900
2017-10-27,10.050000190734863,10.050000190734863,10.010000228881836,10.050000190734863,10.046462059020996,1800
2017-10-30,10.050000190734863,10.050000190734863,10.0,10.050000190734863,10.046462059020996,1000
2017-10-31,10.050000190734863,10.050000190734863,10.010000228881836,10.010000228881836,10.006475448608398,1300
2017-11-01,9.949999809265137,10.010000228881836,9.949999809265137,10.010000228881836,10.006475448608398,44600
2017-11-02,10.0600004196167,10.100000381469727,10.031000137329102,10.050000190734863,10.046462059020996,235900
2017-11-03,10.050000190734863,10.079999923706055,10.010000228881836,10.039999961853027,10.03646469116211,303200
2017-11-06,10.01099967956543,10.069999694824219,9.979999542236328,10.050000190734863,10.046462059020996,7200
2017-11-07,10.100000381469727,10.100000381469727,10.069999694824219,10.09000015258789,10.086447715759277,376900
2017-11-08,10.09000015258789,10.09000015258789,10.045000076293945,10.069999694824219,10.06645393371582,3800
2017-11-09,10.050000190734863,10.079999923706055,10.050000190734863,10.079999923706055,10.076451301574707,2500
2017-11-10,10.079999923706055,10.079999923706055,10.079999923706055,10.079999923706055,10.076451301574707,0
2017-11-13,10.050000190734863,10.100000381469727,10.050000190734863,10.079999923706055,10.076451301574707,1400
2017-11-14,10.055000305175781,10.079999923706055,10.050000190734863,10.069999694824219,10.06645393371582,7800
2017-11-15,10.09000015258789,10.09000015258789,10.0600004196167,10.069999694824219,10.06645393371582,1800
2017-11-16,10.0600004196167,10.100000381469727,10.055000305175781,10.100000381469727,10.096444129943848,5300
2017-11-17,10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,10.06645393371582,200
2017-11-20,10.050000190734863,10.069999694824219,10.029999732971191,10.069999694824219,10.06645393371582,3500
2017-11-21,10.029999732971191,10.069999694824219,10.02400016784668,10.02400016784668,10.02047061920166,3600
2017-11-22,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,10.046462059020996,600
2017-11-24,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,10.046462059020996,0
2017-11-27,10.039999961853027,10.0600004196167,10.029000282287598,10.050000190734863,10.046462059020996,4300
2017-11-28,10.0600004196167,10.0600004196167,10.0600004196167,10.0600004196167,10.056458473205566,200
2017-11-29,10.039999961853027,10.039999961853027,10.0,10.0,9.996479034423828,19400
2017-11-30,10.026000022888184,10.0600004196167,10.010000228881836,10.039999961853027,10.03646469116211,6000
2017-12-01,10.0,10.0600004196167,10.0,10.045000076293945,10.041463851928711,800
2017-12-04,10.0600004196167,10.0600004196167,10.020000457763672,10.020000457763672,10.016472816467285,200
2017-12-05,10.0,10.039999961853027,10.0,10.039999961853027,10.03646469116211,400
2017-12-06,10.0,10.0600004196167,10.0,10.050000190734863,10.046462059020996,2200
2017-12-07,10.0,10.050000190734863,10.0,10.050000190734863,10.046462059020996,3300
2017-12-08,10.050000190734863,10.050000190734863,10.010000228881836,10.010000228881836,10.006475448608398,200
2017-12-11,10.050000190734863,10.050000190734863,10.0,10.050000190734863,10.046462059020996,3000
2017-12-12,10.029999732971191,10.039999961853027,10.020000457763672,10.039999961853027,10.03646469116211,4700
2017-12-13,10.0,10.050000190734863,10.0,10.050000190734863,10.046462059020996,3500
2017-12-14,10.0,10.050000190734863,10.0,10.029999732971191,10.026468276977539,9500
2017-12-15,10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,10.026468276977539,100
2017-12-18,10.050000190734863,10.050000190734863,10.024999618530273,10.050000190734863,10.046462059020996,10300
2017-12-19,10.050000190734863,10.050000190734863,10.020000457763672,10.050000190734863,10.046462059020996,8600
2017-12-20,10.0,10.050000190734863,10.0,10.050000190734863,10.046462059020996,4400
2017-12-21,10.050000190734863,10.050000190734863,10.0,10.050000190734863,10.046462059020996,1800
2017-12-22,10.050000190734863,10.050000190734863,10.020000457763672,10.032999992370605,10.029467582702637,1400
2017-12-26,10.050000190734863,10.050000190734863,10.03499984741211,10.03499984741211,10.031466484069824,1200
2017-12-27,10.020000457763672,10.050000190734863,10.0,10.015000343322754,10.011474609375,6400
2017-12-28,10.020000457763672,10.020000457763672,10.010000228881836,10.010000228881836,10.006475448608398,300
2017-12-29,10.050000190734863,10.050000190734863,10.0,10.050000190734863,10.046462059020996,3700
2018-01-02,10.0600004196167,10.0600004196167,10.0,10.029999732971191,10.026468276977539,6500
2018-01-03,10.020000457763672,10.050000190734863,10.015000343322754,10.050000190734863,10.046462059020996,2300
2018-01-04,10.020000457763672,10.039999961853027,9.979999542236328,10.029999732971191,10.026468276977539,6500
2018-01-05,10.039999961853027,10.0600004196167,10.0,10.020000457763672,10.016472816467285,1400
2018-01-08,10.01200008392334,10.020000457763672,10.0,10.010000228881836,10.006475448608398,6300
2018-01-09,9.550000190734863,10.100000381469727,9.550000190734863,9.979999542236328,9.976486206054688,21900
2018-01-10,10.029999732971191,10.039999961853027,10.0,10.010000228881836,10.006475448608398,37100
2018-01-11,10.024999618530273,10.029999732971191,10.0,10.0,9.996479034423828,5600
2018-01-12,10.050000190734863,10.072999954223633,10.050000190734863,10.072999954223633,10.069453239440918,600
2018-01-16,10.029999732971191,10.050000190734863,10.029999732971191,10.039999961853027,10.03646469116211,1500
2018-01-17,10.100000381469727,10.100000381469727,10.029999732971191,10.0600004196167,10.056458473205566,7600
2018-01-18,10.050000190734863,10.050000190734863,9.6850004196167,10.050000190734863,10.046462059020996,5100
2018-01-19,10.029999732971191,10.050000190734863,10.029999732971191,10.029999732971191,10.026468276977539,3300
2018-01-22,10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,10.03646469116211,200
2018-01-23,10.039999961853027,10.050000190734863,10.039999961853027,10.039999961853027,10.03646469116211,1600
2018-01-24,10.045000076293945,10.050000190734863,10.039999961853027,10.050000190734863,10.046462059020996,2700
2018-01-25,10.024999618530273,10.024999618530273,9.989999771118164,9.989999771118164,9.986482620239258,3800
2018-01-26,10.0,10.010000228881836,9.9399995803833,10.010000228881836,10.006475448608398,2600
2018-01-29,10.020000457763672,10.0600004196167,10.020000457763672,10.050000190734863,10.046462059020996,871100
2018-01-30,10.050000190734863,10.050000190734863,10.020000457763672,10.020000457763672,10.016472816467285,1494700
2018-01-31,10.199999809265137,10.795000076293945,10.026000022888184,10.050000190734863,10.046462059020996,126400
2018-02-01,10.050000190734863,10.050000190734863,10.010000228881836,10.010000228881836,10.006475448608398,300
2018-02-02,10.050000190734863,10.050000190734863,9.899999618530273,9.899999618530273,9.896513938903809,35100
2018-02-05,9.699999809265137,10.75,9.699999809265137,10.564000129699707,10.560280799865723,5300
2018-02-06,10.899999618530273,12.37600040435791,10.899999618530273,12.0,11.99577522277832,26800
2018-02-07,12.0,12.0,9.66100025177002,11.449999809265137,11.445968627929688,65600
2018-02-08,11.75,11.949999809265137,11.359999656677246,11.545000076293945,11.540935516357422,8000
2018-02-09,11.59000015258789,11.600000381469727,10.460000038146973,11.09000015258789,11.086095809936523,104900
2018-02-12,10.989999771118164,11.199999809265137,10.699999809265137,10.84000015258789,10.836183547973633,64500
2018-02-13,10.84000015258789,11.199999809265137,10.84000015258789,10.899999618530273,10.896162033081055,149800
2018-02-14,10.920000076293945,11.0,10.84000015258789,10.880000114440918,10.876169204711914,173400
2018-02-15,10.935999870300293,11.630000114440918,10.880000114440918,11.180000305175781,11.176063537597656,56000
2018-02-16,11.25,11.479999542236328,10.460000038146973,10.739999771118164,10.736218452453613,130000
2018-02-20,10.850000381469727,11.270000457763672,10.803999900817871,11.109999656677246,11.106087684631348,56000
2018-02-21,10.970000267028809,11.149999618530273,10.859999656677246,10.885000228881836,10.8811674118042,30600
2018-02-22,10.994000434875488,11.0600004196167,10.84000015258789,10.989999771118164,10.986130714416504,18700
2018-02-23,10.970000267028809,11.300000190734863,10.90999984741211,11.010000228881836,11.006123542785645,6700
2018-02-26,11.015000343322754,11.279000282287598,10.6899995803833,10.710000038146973,10.706229209899902,22800
2018-02-27,10.979999542236328,11.1899995803833,10.729999542236328,10.729999542236328,10.726222038269043,15000
2018-02-28,10.630000114440918,10.958999633789062,10.600000381469727,10.800000190734863,10.796197891235352,78900
2018-03-01,10.751999855041504,10.918000221252441,10.729999542236328,10.789999961853027,10.786200523376465,34400
2018-03-02,10.75,10.913999557495117,10.710000038146973,10.729999542236328,10.726222038269043,62900
2018-03-05,10.75,10.779999732971191,10.5,10.65999984741211,10.656246185302734,27400
2018-03-06,10.65999984741211,10.859999656677246,10.25,10.579999923706055,10.576274871826172,33100
2018-03-07,10.59000015258789,10.720000267028809,10.319999694824219,10.456000328063965,10.452319145202637,39200
2018-03-08,10.479999542236328,10.58899974822998,10.359999656677246,10.359999656677246,10.356351852416992,10200
2018-03-09,10.390000343322754,11.0,10.390000343322754,10.59000015258789,10.586271286010742,21900
2018-03-12,10.619999885559082,11.069999694824219,10.619999885559082,10.989999771118164,10.986130714416504,40900
2018-03-13,10.949999809265137,12.645999908447266,10.899999618530273,12.149999618530273,12.145721435546875,141600
2018-03-14,12.359999656677246,13.050000190734863,12.100000381469727,12.789999961853027,12.785496711730957,130500
2018-03-15,12.949999809265137,13.899999618530273,12.600000381469727,13.079999923706055,13.075394630432129,70400
2018-03-16,11.0,11.0,9.0,9.350000381469727,9.346708297729492,267300
2018-03-19,9.289999961853027,9.600000381469727,9.072999954223633,9.09000015258789,9.086799621582031,27000
2018-03-20,9.210000038146973,9.670999526977539,9.118000030517578,9.329999923706055,9.326714515686035,28600
2018-03-21,9.399999618530273,10.0,9.399999618530273,9.710000038146973,9.706581115722656,36500
2018-03-22,9.680000305175781,9.829999923706055,9.510000228881836,9.800000190734863,9.796549797058105,15900
2018-03-23,9.680000305175781,9.793999671936035,9.350000381469727,9.350000381469727,9.346708297729492,22000
2018-03-26,9.520000457763672,9.609999656677246,9.050000190734863,9.100000381469727,9.096796035766602,24100
2018-03-27,9.312000274658203,9.34000015258789,8.800000190734863,9.0,8.996830940246582,17800
2018-03-28,8.720000267028809,9.0,8.220999717712402,8.380000114440918,8.377049446105957,30400
2018-03-29,8.449999809265137,8.5,8.220000267028809,8.220000267028809,8.217105865478516,13900
2018-04-02,8.300000190734863,8.850000381469727,8.199999809265137,8.350000381469727,8.347060203552246,15600
2018-04-03,8.399999618530273,8.6899995803833,8.399999618530273,8.40999984741211,8.407038688659668,14400
2018-04-04,8.40999984741211,8.609999656677246,8.399999618530273,8.40999984741211,8.407038688659668,9900
2018-04-05,8.616999626159668,8.680000305175781,8.399999618530273,8.680000305175781,8.6769437789917,28400
2018-04-06,8.670000076293945,8.670000076293945,7.880000114440918,8.15999984741211,8.157126426696777,88600
2018-04-09,8.180000305175781,8.359999656677246,8.0,8.085000038146973,8.0821533203125,21500
2018-04-10,8.100000381469727,8.550000190734863,8.100000381469727,8.369999885559082,8.367053031921387,49000
2018-04-11,8.300000190734863,8.5,8.109999656677246,8.170000076293945,8.167123794555664,78700
2018-04-12,8.34000015258789,8.34000015258789,7.800000190734863,8.0,7.997183322906494,20600
2018-04-13,8.119999885559082,8.130000114440918,7.980000019073486,8.119999885559082,8.117140769958496,4800
2018-04-16,8.210000038146973,8.40999984741211,8.109999656677246,8.109999656677246,8.107144355773926,12700
2018-04-17,8.199999809265137,8.34000015258789,8.0,8.020000457763672,8.017176628112793,42500
2018-04-18,8.020000457763672,8.329999923706055,7.960000038146973,8.029999732971191,8.027172088623047,22700
2018-04-19,8.069999694824219,8.359999656677246,7.650000095367432,7.769999980926514,7.767264366149902,28900
2018-04-20,7.900000095367432,8.079999923706055,7.809999942779541,8.079999923706055,8.077155113220215,59800
2018-04-23,8.050000190734863,8.170000076293945,8.050000190734863,8.069999694824219,8.067158699035645,25800
2018-04-24,8.1899995803833,8.289999961853027,8.050000190734863,8.279999732971191,8.277084350585938,11900
2018-04-25,8.399999618530273,8.609999656677246,8.399999618530273,8.414999961853027,8.412036895751953,60300
2018-04-26,8.390000343322754,8.699999809265137,8.315999984741211,8.600000381469727,8.596972465515137,61600
2018-04-27,8.699999809265137,8.729999542236328,8.649999618530273,8.699999809265137,8.69693660736084,11800
2018-04-30,8.720000267028809,9.880000114440918,8.718999862670898,9.84000015258789,9.836535453796387,64700
2018-05-01,9.859999656677246,10.130000114440918,9.84000015258789,10.050000190734863,10.046462059020996,64000
2018-05-02,10.050000190734863,10.15999984741211,9.970000267028809,9.989999771118164,9.986482620239258,9700
2018-05-03,9.960000038146973,9.960000038146973,9.449999809265137,9.600000381469727,9.596620559692383,12400
2018-05-04,9.579999923706055,10.079999923706055,9.550000190734863,9.739999771118164,9.736570358276367,4900
2018-05-07,10.0,10.100000381469727,9.88599967956543,9.979999542236328,9.976486206054688,16300
2018-05-08,9.960000038146973,10.75,9.960000038146973,10.739999771118164,10.736218452453613,19300
2018-05-09,10.510000228881836,10.739999771118164,10.399999618530273,10.630000114440918,10.62625789642334,9600
2018-05-10,10.649999618530273,10.649999618530273,10.5,10.5,10.49630355834961,3700
2018-05-11,10.40999984741211,10.4399995803833,9.979999542236328,10.25,10.246391296386719,10900
2018-05-14,10.329999923706055,10.640000343322754,10.100000381469727,10.119999885559082,10.116436958312988,6800
2018-05-15,10.265000343322754,10.265000343322754,9.75,9.9399995803833,9.93649959564209,30200
2018-05-16,9.199999809265137,9.220000267028809,6.760000228881836,6.829999923706055,6.827595233917236,310800
2018-05-17,7.0,7.0,6.559999942779541,6.599999904632568,6.5976762771606445,86700
2018-05-18,6.699999809265137,6.699999809265137,6.333000183105469,6.53000020980835,6.527700901031494,360800
2018-05-21,6.539999961853027,6.869999885559082,6.539999961853027,6.78000020980835,6.777613162994385,70900
2018-05-22,6.980000019073486,7.382999897003174,6.78000020980835,6.949999809265137,6.947552680969238,54800
2018-05-23,7.340000152587891,7.369999885559082,7.224999904632568,7.340000152587891,7.33741569519043,102800
2018-05-24,7.369999885559082,7.53000020980835,7.300000190734863,7.53000020980835,7.52734899520874,20400
2018-05-25,7.486000061035156,7.5,7.409999847412109,7.409999847412109,7.40739107131958,9400
2018-05-29,7.5,7.5,7.199999809265137,7.269999980926514,7.267440319061279,23700
2018-05-30,7.309999942779541,7.5,7.309999942779541,7.5,7.497359275817871,30500
2018-05-31,7.5,8.0,7.429999828338623,7.900000095367432,7.897218704223633,89500
2018-06-01,7.900000095367432,7.989999771118164,7.61899995803833,7.840000152587891,7.837239742279053,19900
2018-06-04,7.920000076293945,7.920000076293945,7.739999771118164,7.880000114440918,7.877225875854492,9100
2018-06-05,7.849999904632568,7.849999904632568,7.550000190734863,7.800000190734863,7.7972540855407715,36100
2018-06-06,7.800000190734863,7.800000190734863,7.650000095367432,7.684999942779541,7.6822943687438965,8200
2018-06-07,7.800000190734863,7.922999858856201,7.800000190734863,7.809999942779541,7.807250022888184,35300
2018-06-08,7.800000190734863,8.0,7.5,7.800000190734863,7.7972540855407715,445200
2018-06-11,7.900000095367432,8.130000114440918,7.659999847412109,8.0,7.997183322906494,38500
2018-06-12,7.920000076293945,8.199999809265137,7.889999866485596,8.130000114440918,8.127138137817383,31800
2018-06-13,8.210000038146973,8.359999656677246,7.760000228881836,7.889999866485596,7.887221813201904,31700
2018-06-14,7.9629998207092285,8.0,7.909999847412109,8.0,7.997183322906494,26100
2018-06-15,7.855000019073486,8.300000190734863,7.755000114440918,8.140000343322754,8.137134552001953,19400
2018-06-18,8.020000457763672,8.15999984741211,8.010000228881836,8.020000457763672,8.017176628112793,9900
2018-06-19,8.15999984741211,8.260000228881836,8.020999908447266,8.229999542236328,8.227102279663086,13500
2018-06-20,8.149999618530273,8.279999732971191,8.0,8.119999885559082,8.117140769958496,39600
2018-06-21,8.239999771118164,8.350000381469727,8.079999923706055,8.34000015258789,8.337063789367676,35800
2018-06-22,8.470000267028809,8.5,8.210000038146973,8.489999771118164,8.487010955810547,480500
2018-06-25,8.149999618530273,8.4399995803833,8.149999618530273,8.220000267028809,8.217105865478516,53500
2018-06-26,8.1899995803833,8.449999809265137,8.130000114440918,8.399999618530273,8.397042274475098,17100
2018-06-27,8.539999961853027,8.539999961853027,8.210000038146973,8.289999961853027,8.287080764770508,20800
2018-06-28,8.46500015258789,8.5,8.279999732971191,8.40999984741211,8.407038688659668,10900
2018-06-29,8.449000358581543,8.5,8.432999610900879,8.5,8.497007369995117,13200
2018-07-02,8.399999618530273,8.5,8.399999618530273,8.470000267028809,8.467018127441406,7400
2018-07-03,8.442999839782715,8.449999809265137,8.130000114440918,8.350000381469727,8.347060203552246,15600
2018-07-05,8.25,8.5,8.201000213623047,8.5,8.497007369995117,8100
2018-07-06,8.470000267028809,8.5,8.437999725341797,8.5,8.497007369995117,7600
2018-07-09,8.470000267028809,8.829999923706055,8.0,8.199999809265137,8.197113037109375,180000
2018-07-10,8.25,8.25,7.25,7.78000020980835,7.777260780334473,68200
2018-07-11,7.769999980926514,7.929999828338623,7.510000228881836,7.78000020980835,7.777260780334473,10600
2018-07-12,7.730000019073486,7.75,7.480000019073486,7.659999847412109,7.6573028564453125,15000
2018-07-13,7.599999904632568,7.900000095367432,7.502999782562256,7.860000133514404,7.857232570648193,22800
2018-07-16,7.800000190734863,8.300000190734863,7.800000190734863,7.889999866485596,7.887221813201904,86700
2018-07-17,8.267999649047852,8.267999649047852,7.900000095367432,8.0,7.997183322906494,9200
2018-07-18,8.199000358581543,8.199999809265137,7.929999828338623,8.180000305175781,8.177120208740234,17500
2018-07-19,8.199999809265137,8.199999809265137,7.910999774932861,7.96999979019165,7.967193603515625,7000
2018-07-20,8.0,8.010000228881836,7.800000190734863,7.929999828338623,7.927207946777344,10600
2018-07-23,7.989999771118164,7.989999771118164,7.676000118255615,7.789999961853027,7.787257194519043,15100
2018-07-24,7.659999847412109,7.840000152587891,7.650000095367432,7.739999771118164,7.737274646759033,14600
2018-07-25,7.718999862670898,7.718999862670898,7.170000076293945,7.300000190734863,7.297430038452148,54400
2018-07-26,7.300000190734863,7.394999980926514,7.1579999923706055,7.269999980926514,7.267440319061279,53300
2018-07-27,7.269999980926514,7.5,7.25,7.489999771118164,7.487362861633301,18200
2018-07-30,7.320000171661377,7.400000095367432,7.150000095367432,7.230000019073486,7.227454662322998,195000
2018-07-31,7.25,7.440000057220459,7.230000019073486,7.440000057220459,7.437380313873291,6700
2018-08-01,7.449999809265137,7.449999809265137,7.0,7.210000038146973,7.207461357116699,14500
2018-08-02,6.980999946594238,7.260000228881836,6.690000057220459,6.900000095367432,6.897570610046387,21400
2018-08-03,6.920000076293945,7.199999809265137,6.900000095367432,6.989999771118164,6.987538814544678,39500
2018-08-06,6.960000038146973,7.0,6.730000019073486,6.739999771118164,6.737626552581787,20300
2018-08-07,6.929999828338623,6.929999828338623,6.199999809265137,6.5,6.497711658477783,67900
2018-08-08,6.550000190734863,6.980000019073486,6.269999980926514,6.670000076293945,6.667651653289795,42100
2018-08-09,6.928999900817871,6.989999771118164,6.28000020980835,6.5,6.497711658477783,49200
2018-08-10,6.300000190734863,6.300000190734863,5.699999809265137,5.809999942779541,5.80795431137085,68500
2018-08-13,5.699999809265137,5.980000019073486,5.690000057220459,5.880000114440918,5.8779296875,15300
2018-08-14,6.0,6.0,5.849999904632568,5.900000095367432,5.897922992706299,18400
2018-08-15,5.929999828338623,5.931000232696533,5.88100004196167,5.909999847412109,5.907918930053711,10400
2018-08-16,5.909999847412109,5.909999847412109,5.599999904632568,5.800000190734863,5.797957897186279,20100
2018-08-17,5.809999942779541,5.849999904632568,5.638000011444092,5.659999847412109,5.6580071449279785,5800
2018-08-20,5.791999816894531,5.800000190734863,5.619999885559082,5.699999809265137,5.69799280166626,4700
2018-08-21,5.599999904632568,5.650000095367432,5.400000095367432,5.539999961853027,5.538049221038818,19300
2018-08-22,5.599999904632568,5.599999904632568,5.449999809265137,5.449999809265137,5.448081016540527,16100
2018-08-23,5.590000152587891,5.599999904632568,5.400000095367432,5.449999809265137,5.448081016540527,18700
2018-08-24,5.360000133514404,5.561999797821045,5.360000133514404,5.5,5.498063564300537,3800
2018-08-27,5.420000076293945,5.599999904632568,5.420000076293945,5.53000020980835,5.528053283691406,9800
2018-08-28,5.590000152587891,5.620999813079834,5.420000076293945,5.440000057220459,5.438084602355957,6000
2018-08-29,5.440000057220459,5.686999797821045,5.440000057220459,5.519999980926514,5.518056392669678,7800
2018-08-30,5.539999961853027,5.760000228881836,5.506999969482422,5.690000057220459,5.687996864318848,11700
2018-08-31,5.71999979019165,5.71999979019165,5.541999816894531,5.570000171661377,5.5680389404296875,2700
2018-09-04,5.570000171661377,5.690000057220459,5.519999980926514,5.690000057220459,5.687996864318848,17800
2018-09-05,5.71999979019165,5.769999980926514,5.53000020980835,5.550000190734863,5.548046112060547,17200
2018-09-06,5.599999904632568,5.695000171661377,5.420000076293945,5.440000057220459,5.438084602355957,14300
2018-09-07,5.460000038146973,5.6020002365112305,5.056000232696533,5.139999866485596,5.138190269470215,22900
2018-09-10,5.21999979019165,5.639999866485596,5.210000038146973,5.53000020980835,5.528053283691406,24400
2018-09-11,5.510000228881836,5.605000019073486,5.5,5.599999904632568,5.598028182983398,26700
2018-09-12,5.599999904632568,5.699999809265137,5.039999961853027,5.579999923706055,5.578035354614258,7700
2018-09-13,5.53000020980835,5.599999904632568,5.53000020980835,5.53000020980835,5.528053283691406,12800
2018-09-14,5.480000019073486,5.71999979019165,5.300000190734863,5.599999904632568,5.598028182983398,14700
2018-09-17,5.579999923706055,5.699999809265137,5.349999904632568,5.449999809265137,5.448081016540527,11600
2018-09-18,5.349999904632568,5.590000152587891,5.349999904632568,5.5,5.498063564300537,8600
2018-09-19,5.630000114440918,5.679999828338623,5.559999942779541,5.650000095367432,5.648010730743408,14100
2018-09-20,5.679999828338623,5.800000190734863,5.679999828338623,5.760000228881836,5.757972240447998,17000
2018-09-21,5.769999980926514,5.800000190734863,5.449999809265137,5.449999809265137,5.448081016540527,94400
2018-09-24,5.550000190734863,5.718999862670898,5.550000190734863,5.590000152587891,5.588031768798828,4800
2018-09-25,5.6570000648498535,5.679999828338623,5.449999809265137,5.489999771118164,5.488066673278809,7600
2018-09-26,5.340000152587891,5.78000020980835,5.050000190734863,5.670000076293945,5.668003559112549,23800
2018-09-27,5.630000114440918,5.710000038146973,5.53000020980835,5.579999923706055,5.578035354614258,33000
2018-09-28,5.550000190734863,5.829999923706055,5.550000190734863,5.800000190734863,5.797957897186279,34700
2018-10-01,5.75,6.090000152587891,5.340000152587891,5.369999885559082,5.368109226226807,57800
2018-10-02,5.349999904632568,5.699999809265137,5.340000152587891,5.599999904632568,5.598028182983398,14000
2018-10-03,5.699999809265137,5.699999809265137,5.400000095367432,5.675000190734863,5.673002243041992,30600
2018-10-04,5.599999904632568,5.650000095367432,5.130000114440918,5.289999961853027,5.288137435913086,82300
2018-10-05,5.420000076293945,5.525000095367432,5.235000133514404,5.400000095367432,5.398098945617676,33300
2018-10-08,5.400000095367432,5.480000019073486,5.320000171661377,5.409999847412109,5.408094882965088,17400
2018-10-09,5.303999900817871,5.809999942779541,5.303999900817871,5.449999809265137,5.448081016540527,22600
2018-10-10,5.349999904632568,5.630000114440918,5.083000183105469,5.289999961853027,5.288137435913086,99000
2018-10-11,5.199999809265137,5.360000133514404,5.099999904632568,5.300000190734863,5.2981343269348145,35100
2018-10-12,5.139999866485596,5.579999923706055,5.130000114440918,5.260000228881836,5.258148193359375,74000
2018-10-15,5.460000038146973,5.460000038146973,5.199999809265137,5.340000152587891,5.338119983673096,11300
2018-10-16,5.400000095367432,5.699999809265137,5.349999904632568,5.699999809265137,5.69799280166626,29700
2018-10-17,5.53000020980835,5.739999771118164,5.53000020980835,5.690000057220459,5.687996864318848,8400
2018-10-18,5.599999904632568,5.75,5.599999904632568,5.679999828338623,5.677999973297119,11100
2018-10-19,5.590000152587891,5.590000152587891,5.389999866485596,5.389999866485596,5.388102054595947,20600
2018-10-22,5.389999866485596,5.539999961853027,5.389999866485596,5.400000095367432,5.398098945617676,12100
2018-10-23,5.46999979019165,5.789999961853027,5.400000095367432,5.789999961853027,5.787961483001709,32000
2018-10-24,5.699999809265137,5.800000190734863,5.510000228881836,5.599999904632568,5.598028182983398,24500
2018-10-25,5.630000114440918,5.849999904632568,5.289999961853027,5.849999904632568,5.847940444946289,29300
2018-10-26,5.849999904632568,6.300000190734863,5.543000221252441,6.150000095367432,6.147834777832031,54000
2018-10-29,6.260000228881836,6.5,6.239999771118164,6.5,6.497711658477783,64100
2018-10-30,6.75,7.0,6.670000076293945,6.75,6.747623443603516,201700
2018-10-31,7.0,7.015999794006348,6.800000190734863,6.949999809265137,6.947552680969238,127700
2018-11-01,6.820000171661377,6.900000095367432,6.320000171661377,6.53000020980835,6.527700901031494,82000
2018-11-02,6.579999923706055,6.579999923706055,4.710000038146973,5.25,5.248151779174805,63300
2018-11-05,5.510000228881836,5.510000228881836,4.991000175476074,5.21999979019165,5.2181620597839355,24300
2018-11-06,5.420000076293945,5.75,5.28000020980835,5.329999923706055,5.328123092651367,11000
2018-11-07,5.440000057220459,5.593999862670898,5.309999942779541,5.449999809265137,5.448081016540527,12700
2018-11-08,5.449999809265137,5.679999828338623,5.309999942779541,5.309999942779541,5.308130264282227,7000
2018-11-09,5.420000076293945,5.420000076293945,5.269999980926514,5.300000190734863,5.2981343269348145,6900
2018-11-12,5.309999942779541,5.369999885559082,5.309999942779541,5.360000133514404,5.358112812042236,3500
2018-11-13,5.340000152587891,5.349999904632568,5.050000190734863,5.139999866485596,5.138190269470215,7700
2018-11-14,5.179999828338623,5.510000228881836,5.085000038146973,5.510000228881836,5.508060455322266,20400
2018-11-15,5.059999942779541,5.059999942779541,4.449999809265137,4.75,4.748327732086182,53200
2018-11-16,4.760000228881836,5.739999771118164,4.760000228881836,5.510000228881836,5.508060455322266,20600
2018-11-19,5.429999828338623,5.800000190734863,5.360000133514404,5.710000038146973,5.707989692687988,19200
2018-11-20,5.769999980926514,6.489999771118164,5.71999979019165,6.429999828338623,6.427735805511475,12000
2018-11-21,6.429999828338623,7.25,6.248000144958496,7.139999866485596,7.137485980987549,70100
2018-11-23,6.920000076293945,7.039999961853027,6.3470001220703125,7.039999961853027,7.0375213623046875,10300
2018-11-26,7.099999904632568,7.75,6.547999858856201,7.329999923706055,7.327419281005859,73300
2018-11-27,7.329999923706055,7.329999923706055,6.929999828338623,7.239999771118164,7.23745059967041,3700
2018-11-28,7.159999847412109,7.400000095367432,7.159999847412109,7.300000190734863,7.297430038452148,13000
2018-11-29,7.300000190734863,7.372000217437744,7.01800012588501,7.119999885559082,7.117493152618408,7500
2018-11-30,7.059999942779541,7.199999809265137,6.855999946594238,7.159999847412109,7.1574788093566895,20300
2018-12-03,7.449999809265137,7.449999809265137,6.71999979019165,6.860000133514404,6.8575849533081055,5500
2018-12-04,6.789999961853027,7.010000228881836,6.769999980926514,6.889999866485596,6.887574195861816,9500
2018-12-06,6.849999904632568,6.949999809265137,6.630000114440918,6.929999828338623,6.927559852600098,4700
2018-12-07,6.739999771118164,6.739999771118164,6.389999866485596,6.630000114440918,6.627665996551514,11700
2018-12-10,6.539999961853027,6.539999961853027,5.989999771118164,6.380000114440918,6.377753734588623,7200
2018-12-11,5.929999828338623,6.039999961853027,5.429999828338623,5.849999904632568,5.847940444946289,5100
2018-12-12,5.710000038146973,6.380000114440918,5.710000038146973,6.070000171661377,6.0678629875183105,4800
2018-12-13,5.980000019073486,6.230000019073486,5.860000133514404,5.860000133514404,5.857936859130859,6900
2018-12-14,6.085999965667725,6.085999965667725,5.699999809265137,5.699999809265137,5.69799280166626,2400
2018-12-17,6.0920000076293945,6.0920000076293945,5.640999794006348,5.820000171661377,5.817951202392578,4300
2018-12-18,5.809999942779541,5.809999942779541,5.809999942779541,5.809999942779541,5.80795431137085,900
2018-12-19,5.659999847412109,5.960000038146973,5.400000095367432,5.53000020980835,5.528053283691406,7000
2018-12-20,5.679999828338623,5.679999828338623,5.460000038146973,5.53000020980835,5.528053283691406,5800
2018-12-21,5.619999885559082,5.769999980926514,5.599999904632568,5.599999904632568,5.598028182983398,17000
2018-12-24,5.28000020980835,5.599999904632568,5.179999828338623,5.349999904632568,5.348116397857666,3700
2018-12-26,5.159999847412109,5.550000190734863,5.090000152587891,5.380000114440918,5.378106117248535,3900
2018-12-27,5.460000038146973,5.690000057220459,5.300000190734863,5.550000190734863,5.548046112060547,3200
2018-12-28,5.550000190734863,5.949999809265137,5.460000038146973,5.75,5.7479753494262695,15400
2018-12-31,5.900000095367432,5.949999809265137,5.789999961853027,5.889999866485596,5.88792610168457,3900
2019-01-02,5.868000030517578,5.948999881744385,5.579999923706055,5.789999961853027,5.787961483001709,6600
2019-01-03,5.519999980926514,5.789999961853027,5.5,5.5,5.498063564300537,10800
2019-01-04,5.5,5.5,5.019999980926514,5.199999809265137,5.198168754577637,15700
2019-01-07,5.010000228881836,5.269999980926514,5.010000228881836,5.269999980926514,5.268144607543945,1500
2019-01-08,5.159999847412109,5.170000076293945,4.980000019073486,4.989999771118164,4.988243103027344,6300
2019-01-09,5.099999904632568,5.5320000648498535,5.099999904632568,5.289999961853027,5.288137435913086,1500
2019-01-10,5.170000076293945,5.170000076293945,5.170000076293945,5.170000076293945,5.168179988861084,700
2019-01-11,5.230000019073486,5.75,5.179999828338623,5.349999904632568,5.348116397857666,2400
2019-01-14,5.550000190734863,5.8480000495910645,5.480000019073486,5.519999980926514,5.518056392669678,6700
2019-01-15,5.809999942779541,5.949999809265137,5.53000020980835,5.800000190734863,5.797957897186279,2900
2019-01-16,5.570000171661377,5.949999809265137,5.570000171661377,5.949999809265137,5.94790506362915,2000
2019-01-17,5.89900016784668,5.929999828338623,5.800000190734863,5.860000133514404,5.857936859130859,2600
2019-01-18,5.820000171661377,5.949999809265137,5.710000038146973,5.760000228881836,5.757972240447998,13400
2019-01-22,5.920000076293945,5.949999809265137,5.710000038146973,5.760000228881836,5.757972240447998,2700
2019-01-23,5.934999942779541,5.934999942779541,5.619999885559082,5.619999885559082,5.618021011352539,1100
2019-01-24,5.800000190734863,5.800000190734863,5.670000076293945,5.75,5.7479753494262695,1400
2019-01-25,5.710000038146973,5.710000038146973,5.389999866485596,5.639999866485596,5.638014316558838,5900
2019-01-28,5.510000228881836,5.510000228881836,5.445000171661377,5.449999809265137,5.448081016540527,2400
2019-01-29,5.489999771118164,5.630000114440918,5.435999870300293,5.630000114440918,5.628017902374268,4000
2019-01-30,5.639999866485596,5.889999866485596,5.639999866485596,5.889999866485596,5.88792610168457,4600
2019-01-31,5.935999870300293,5.949999809265137,5.670000076293945,5.71999979019165,5.7179856300354,8100
2019-02-01,5.849999904632568,5.849999904632568,5.650000095367432,5.75,5.7479753494262695,11400
2019-02-04,5.7829999923706055,5.7829999923706055,5.677000045776367,5.710000038146973,5.707989692687988,3500
2019-02-05,5.800000190734863,5.800000190734863,5.630000114440918,5.630000114440918,5.628017902374268,3100
2019-02-06,5.849999904632568,5.849999904632568,5.699999809265137,5.78000020980835,5.777965068817139,27300
2019-02-07,5.935999870300293,5.935999870300293,5.639999866485596,5.679999828338623,5.677999973297119,12200
2019-02-08,5.440000057220459,5.869999885559082,5.440000057220459,5.699999809265137,5.69799280166626,17500
2019-02-11,5.949999809265137,5.949999809265137,5.5,5.559999942779541,5.558042526245117,11000
2019-02-12,5.550000190734863,5.789999961853027,5.502999782562256,5.789999961853027,5.787961483001709,9800
2019-02-13,5.949999809265137,5.949999809265137,5.690000057220459,5.75,5.7479753494262695,16400
2019-02-14,5.75,5.949999809265137,5.75,5.75,5.7479753494262695,3200
2019-02-15,5.880000114440918,5.880000114440918,5.670000076293945,5.670000076293945,5.668003559112549,18500
2019-02-19,5.590000152587891,5.71999979019165,5.590000152587891,5.699999809265137,5.69799280166626,12000
2019-02-20,5.561999797821045,5.789999961853027,5.561999797821045,5.690000057220459,5.687996864318848,4300
2019-02-21,5.690000057220459,5.804999828338623,5.686999797821045,5.75,5.7479753494262695,5000
2019-02-22,5.760000228881836,5.760000228881836,5.739999771118164,5.75,5.7479753494262695,5300
2019-02-25,5.75,5.75,5.458000183105469,5.539999961853027,5.538049221038818,5700
2019-02-26,5.599999904632568,5.599999904632568,5.590000152587891,5.590000152587891,5.588031768798828,1200
2019-02-27,5.5370001792907715,5.75,5.5370001792907715,5.75,5.7479753494262695,2000
2019-02-28,5.739999771118164,5.889999866485596,5.619999885559082,5.630000114440918,5.628017902374268,41700
2019-03-01,5.820000171661377,6.239999771118164,5.75,5.980000019073486,5.9778947830200195,30600
2019-03-04,5.849999904632568,5.849999904632568,5.46999979019165,5.480000019073486,5.4780707359313965,7300
2019-03-05,5.480000019073486,5.829999923706055,5.190000057220459,5.360000133514404,5.358112812042236,5400
2019-03-06,5.510000228881836,5.510000228881836,5.050000190734863,5.110000133514404,5.108201026916504,9600
2019-03-07,5.763999938964844,5.78000020980835,5.216000080108643,5.699999809265137,5.69799280166626,9800
2019-03-08,5.5,5.644999980926514,5.5,5.559999942779541,5.558042526245117,4300
2019-03-11,5.699999809265137,5.75,5.630000114440918,5.739999771118164,5.737978935241699,21300
2019-03-12,5.650000095367432,5.75,5.5920000076293945,5.650000095367432,5.648010730743408,11300
2019-03-13,5.889999866485596,5.889999866485596,5.5,5.5,5.498063564300537,9700
2019-03-14,5.230000019073486,5.489999771118164,5.230000019073486,5.46999979019165,5.468073844909668,3100
2019-03-15,5.389999866485596,5.510000228881836,5.25,5.389999866485596,5.388102054595947,27600
2019-03-18,5.46999979019165,5.46999979019165,5.25,5.25,5.248151779174805,4100
2019-03-19,5.079999923706055,5.329999923706055,5.079999923706055,5.079999923706055,5.078211307525635,5400
2019-03-20,5.09499979019165,5.329999923706055,5.09499979019165,5.099999904632568,5.098204135894775,7600
2019-03-21,5.079999923706055,5.4629998207092285,5.079999923706055,5.190000057220459,5.188172817230225,9800
2019-03-22,5.125999927520752,5.199999809265137,5.110000133514404,5.110000133514404,5.108201026916504,4900
2019-03-25,5.099999904632568,5.130000114440918,5.099999904632568,5.130000114440918,5.1281938552856445,1400
2019-03-26,5.099999904632568,5.204999923706055,4.889999866485596,5.0,4.998239517211914,21900
2019-03-27,4.960000038146973,4.960000038146973,4.78000020980835,4.820000171661377,4.818303108215332,7100
2019-03-28,4.900000095367432,4.900000095367432,4.78000020980835,4.840000152587891,4.838295936584473,1300
2019-03-29,4.800000190734863,4.800000190734863,4.639999866485596,4.639999866485596,4.638366222381592,8000
2019-04-01,4.619999885559082,4.798999786376953,4.199999809265137,4.75,4.748327732086182,39200
2019-04-02,4.7829999923706055,4.800000190734863,4.75,4.75,4.748327732086182,56300
2019-04-03,4.789999961853027,4.920000076293945,4.760000228881836,4.809999942779541,4.8083062171936035,3900
2019-04-04,5.170000076293945,5.199999809265137,4.949999809265137,4.949999809265137,4.948256969451904,1600
2019-04-05,5.039999961853027,5.170000076293945,4.790999889373779,5.170000076293945,5.168179988861084,2000
2019-04-08,5.170000076293945,5.184999942779541,4.789999961853027,5.070000171661377,5.0682148933410645,4200
2019-04-09,5.050000190734863,5.090000152587891,5.050000190734863,5.090000152587891,5.088208198547363,800
2019-04-10,5.138999938964844,5.239999771118164,5.050000190734863,5.119999885559082,5.118197441101074,3700
2019-04-11,5.199999809265137,5.25,5.110000133514404,5.150000095367432,5.148186683654785,6100
2019-04-12,5.150000095367432,5.239999771118164,5.150000095367432,5.199999809265137,5.198168754577637,6000
2019-04-15,5.224999904632568,5.25,5.150000095367432,5.150000095367432,5.148186683654785,13300
2019-04-16,5.204999923706055,5.25,5.204999923706055,5.21999979019165,5.2181620597839355,3600
2019-04-17,5.179999828338623,5.184999942779541,5.150000095367432,5.150000095367432,5.148186683654785,2000
2019-04-18,5.150000095367432,5.199999809265137,5.099999904632568,5.099999904632568,5.098204135894775,5300
2019-04-22,5.199999809265137,5.199999809265137,5.150000095367432,5.176000118255615,5.174177646636963,2800
2019-04-23,5.21999979019165,5.429999828338623,5.190000057220459,5.300000190734863,5.2981343269348145,30700
2019-04-24,5.349999904632568,5.440000057220459,5.349999904632568,5.440000057220459,5.438084602355957,10600
2019-04-25,5.400000095367432,5.590000152587891,5.349999904632568,5.489999771118164,5.488066673278809,63400
2019-04-26,5.590000152587891,6.03000020980835,5.590000152587891,5.900000095367432,5.897922992706299,23500
2019-04-29,5.96999979019165,5.96999979019165,5.724999904632568,5.920000076293945,5.9179158210754395,4800
2019-04-30,5.980000019073486,5.980000019073486,5.599999904632568,5.760000228881836,5.757972240447998,8800
2019-05-01,5.639999866485596,5.788000106811523,5.5,5.53000020980835,5.528053283691406,9100
2019-05-02,5.723999977111816,5.75,5.239999771118164,5.71999979019165,5.7179856300354,10900
2019-05-03,5.639999866485596,5.75,5.630000114440918,5.75,5.7479753494262695,7000
2019-05-06,5.166999816894531,5.849999904632568,5.166999816894531,5.849999904632568,5.847940444946289,9300
2019-05-07,5.168000221252441,5.960000038146973,5.110000133514404,5.960000038146973,5.957901477813721,9200
2019-05-08,6.400000095367432,7.2170000076293945,6.039999961853027,6.449999809265137,6.447728633880615,123600
2019-05-09,6.679999828338623,7.0,6.409999847412109,6.619999885559082,6.617669105529785,41300
2019-05-10,6.599999904632568,6.73199987411499,6.369999885559082,6.650000095367432,6.647658824920654,9100
2019-05-13,6.650000095367432,6.699999809265137,6.309999942779541,6.539999961853027,6.5376973152160645,6500
2019-05-14,6.539999961853027,6.7769999504089355,6.539999961853027,6.710000038146973,6.707637786865234,33000
2019-05-15,6.650000095367432,6.949999809265137,6.561999797821045,6.809999942779541,6.807602405548096,14600
2019-05-16,6.949999809265137,6.966000080108643,6.625,6.809999942779541,6.807602405548096,12800
2019-05-17,6.809999942779541,7.0,6.800000190734863,6.820000171661377,6.817598819732666,10200
2019-05-20,6.960999965667725,7.059000015258789,6.730000019073486,6.880000114440918,6.877577781677246,38500
2019-05-21,6.769999980926514,7.059999942779541,6.739999771118164,6.889999866485596,6.887574195861816,10800
2019-05-22,6.949999809265137,7.0,6.739999771118164,6.849999904632568,6.847588062286377,7500
2019-05-23,6.71999979019165,6.71999979019165,6.230000019073486,6.510000228881836,6.5077080726623535,6200
2019-05-24,6.510000228881836,6.510000228881836,6.110000133514404,6.190000057220459,6.1878204345703125,8700
2019-05-28,6.260000228881836,6.860000133514404,6.260000228881836,6.53000020980835,6.527700901031494,11500
2019-05-29,6.449999809265137,6.485000133514404,6.230000019073486,6.230000019073486,6.227806568145752,3300
2019-05-30,6.309999942779541,6.960000038146973,6.309999942779541,6.789999961853027,6.787609100341797,4200
2019-05-31,6.730000019073486,6.78000020980835,6.559999942779541,6.559999942779541,6.557690143585205,2000
2019-06-03,6.888000011444092,6.888000011444092,6.625,6.78000020980835,6.777613162994385,22100
2019-06-04,6.900000095367432,6.900000095367432,6.64300012588501,6.800000190734863,6.797605991363525,13000
2019-06-05,6.599999904632568,6.789999961853027,6.5,6.630000114440918,6.627665996551514,2900
2019-06-06,6.322000026702881,6.630000114440918,6.289999961853027,6.429999828338623,6.427735805511475,4000
2019-06-07,6.510000228881836,6.789999961853027,6.510000228881836,6.679999828338623,6.677648067474365,4800
2019-06-10,6.679999828338623,6.679999828338623,6.409999847412109,6.550000190734863,6.547694206237793,8300
2019-06-11,6.659999847412109,6.679999828338623,6.199999809265137,6.46999979019165,6.467721939086914,10600
2019-06-12,6.489999771118164,6.730000019073486,6.28000020980835,6.300000190734863,6.297781944274902,8700
2019-06-13,6.199999809265137,6.590000152587891,6.199999809265137,6.590000152587891,6.587679862976074,2300
2019-06-14,6.519999980926514,6.75,6.269999980926514,6.349999904632568,6.347764015197754,3900
2019-06-17,6.28000020980835,6.820000171661377,6.28000020980835,6.650000095367432,6.647658824920654,9300
2019-06-18,6.630000114440918,6.980000019073486,6.619999885559082,6.659999847412109,6.657654762268066,2000
2019-06-19,6.71999979019165,6.71999979019165,6.460000038146973,6.590000152587891,6.587679862976074,4300
2019-06-20,6.559999942779541,6.75,6.429999828338623,6.610000133514404,6.607672691345215,5900
2019-06-21,6.539999961853027,6.670000076293945,6.289999961853027,6.599999904632568,6.5976762771606445,12700
2019-06-24,6.510000228881836,6.800000190734863,6.289999961853027,6.800000190734863,6.797605991363525,10000
2019-06-25,6.5,6.980000019073486,6.5,6.980000019073486,6.977542400360107,3600
2019-06-26,6.96999979019165,6.96999979019165,6.570000171661377,6.760000228881836,6.757620334625244,5400
2019-06-27,6.875,6.875,6.429999828338623,6.75,6.747623443603516,15800
2019-06-28,6.539999961853027,6.75,6.349999904632568,6.75,6.747623443603516,129500
2019-07-01,6.78000020980835,6.78000020980835,6.5,6.519999980926514,6.517704486846924,5700
2019-07-02,6.619999885559082,6.829999923706055,6.449999809265137,6.75,6.747623443603516,8500
2019-07-03,6.75,6.820000171661377,6.46999979019165,6.519999980926514,6.517704486846924,15300
2019-07-05,6.559999942779541,6.8470001220703125,6.400000095367432,6.639999866485596,6.637661933898926,10700
2019-07-08,6.650000095367432,6.7870001792907715,6.610000133514404,6.610000133514404,6.607672691345215,3000
2019-07-09,6.440000057220459,6.875,6.440000057220459,6.710000038146973,6.707637786865234,5800
2019-07-10,6.610000133514404,6.800000190734863,6.610000133514404,6.670000076293945,6.667651653289795,10100
2019-07-11,6.48799991607666,6.809999942779541,6.485000133514404,6.75,6.747623443603516,3500
2019-07-12,6.539999961853027,6.800000190734863,6.489999771118164,6.599999904632568,6.5976762771606445,3900
2019-07-15,6.539999961853027,6.789999961853027,6.406000137329102,6.590000152587891,6.587679862976074,4700
2019-07-16,6.789999961853027,6.789999961853027,6.369999885559082,6.460000038146973,6.457725524902344,3300
2019-07-17,6.510000228881836,6.599999904632568,6.21999979019165,6.21999979019165,6.217809677124023,4100
2019-07-18,6.210000038146973,6.559999942779541,6.210000038146973,6.46999979019165,6.467721939086914,7500
2019-07-19,6.440000057220459,6.440000057220459,6.360000133514404,6.440000057220459,6.437732696533203,1400
2019-07-22,6.300000190734863,6.300000190734863,6.25,6.25,6.247799396514893,3400
2019-07-23,6.179999828338623,6.510000228881836,6.179999828338623,6.510000228881836,6.5077080726623535,7500
2019-07-24,6.4039998054504395,6.699999809265137,6.25,6.349999904632568,6.347764015197754,2500
2019-07-25,6.480000019073486,6.480000019073486,6.210000038146973,6.46999979019165,6.467721939086914,3100
2019-07-26,6.269999980926514,6.539999961853027,6.269000053405762,6.46999979019165,6.467721939086914,6700
2019-07-29,6.480000019073486,6.480000019073486,6.28000020980835,6.28000020980835,6.277789115905762,4500
2019-07-30,6.2210001945495605,6.349999904632568,6.199999809265137,6.199999809265137,6.197816848754883,3100
2019-07-31,6.050000190734863,6.860000133514404,6.050000190734863,6.610000133514404,6.607672691345215,4500
2019-08-01,6.679999828338623,6.760000228881836,6.289999961853027,6.289999961853027,6.287785530090332,2200
2019-08-02,6.510000228881836,6.510000228881836,6.400000095367432,6.400000095367432,6.397746562957764,2200
2019-08-05,6.599999904632568,6.909999847412109,6.5,6.519999980926514,6.517704486846924,5500
2019-08-06,6.690000057220459,6.690000057220459,6.590000152587891,6.599999904632568,6.5976762771606445,2100
2019-08-07,6.525000095367432,6.590000152587891,6.400000095367432,6.400000095367432,6.397746562957764,5500
2019-08-08,6.5,6.5,6.389999866485596,6.389999866485596,6.387750148773193,5800
2019-08-09,6.429999828338623,6.561999797821045,6.320000171661377,6.5,6.497711658477783,14800
2019-08-12,6.5329999923706055,6.639999866485596,6.429999828338623,6.5,6.497711658477783,6000
2019-08-13,6.519999980926514,6.539999961853027,6.25,6.539999961853027,6.5376973152160645,21700
2019-08-14,8.319999694824219,11.039999961853027,7.559999942779541,7.769999980926514,7.767264366149902,656000
2019-08-15,7.960000038146973,8.149999618530273,6.659999847412109,7.019999980926514,7.017528533935547,92600
2019-08-16,6.949999809265137,8.130000114440918,6.679999828338623,7.320000171661377,7.317422866821289,118400
2019-08-19,7.369999885559082,8.5,7.369999885559082,7.880000114440918,7.877225875854492,69100
2019-08-20,8.0,8.5,7.880000114440918,8.140000343322754,8.137134552001953,55800
2019-08-21,8.199999809265137,8.210000038146973,7.809999942779541,8.039999961853027,8.037169456481934,20600
2019-08-22,7.820000171661377,8.321999549865723,7.820000171661377,7.960000038146973,7.957197666168213,14200
2019-08-23,8.0600004196167,8.190999984741211,6.840000152587891,7.320000171661377,7.317422866821289,253200
2019-08-26,7.53000020980835,8.0,7.159999847412109,8.0,7.997183322906494,93000
2019-08-27,8.0,8.284000396728516,7.84499979019165,7.989999771118164,7.987186431884766,69600
2019-08-28,8.149999618530273,8.25,7.949999809265137,8.140000343322754,8.137134552001953,280900
2019-08-29,8.109999656677246,8.282999992370605,7.630000114440918,7.800000190734863,7.7972540855407715,40000
2019-08-30,7.900000095367432,8.25,7.900000095367432,8.25,8.247095108032227,53700
2019-09-03,8.369999885559082,8.449999809265137,8.350000381469727,8.399999618530273,8.397042274475098,55700
2019-09-04,8.25,8.359999656677246,7.940000057220459,7.960000038146973,7.957197666168213,17600
2019-09-05,8.020000457763672,8.319999694824219,7.900000095367432,8.270000457763672,8.267088890075684,48200
2019-09-06,8.390000343322754,8.899999618530273,8.359999656677246,8.529999732971191,8.526996612548828,76000
2019-09-09,8.699999809265137,9.600000381469727,8.699999809265137,8.819999694824219,8.81689453125,134100
2019-09-10,8.890000343322754,9.520000457763672,8.890000343322754,9.390000343322754,9.386693954467773,55300
2019-09-11,9.5,9.930000305175781,9.050000190734863,9.170000076293945,9.16677188873291,91900
2019-09-12,9.170000076293945,9.460000038146973,8.8100004196167,9.21500015258789,9.211755752563477,29500
2019-09-13,9.149999618530273,9.8100004196167,8.949999809265137,9.149999618530273,9.146778106689453,29400
2019-09-16,9.069999694824219,9.899999618530273,9.020000457763672,9.199999809265137,9.196760177612305,110300
2019-09-17,9.1899995803833,9.1899995803833,7.920000076293945,8.079999923706055,8.077155113220215,74000
2019-09-18,8.119999885559082,8.3100004196167,7.710000038146973,8.0649995803833,8.06216049194336,73600
2019-09-19,8.050000190734863,8.298999786376953,7.920000076293945,8.050000190734863,8.047165870666504,22700
2019-09-20,8.020000457763672,8.288999557495117,8.010000228881836,8.010000228881836,8.007180213928223,45300
2019-09-23,7.940000057220459,8.010000228881836,7.789999961853027,7.800000190734863,7.7972540855407715,74500
2019-09-24,7.900000095367432,7.940000057220459,7.519999980926514,7.610000133514404,7.607320785522461,58900
2019-09-25,7.550000190734863,7.570000171661377,7.364999771118164,7.369999885559082,7.367404937744141,34900
2019-09-26,7.369999885559082,7.989999771118164,7.369999885559082,7.75,7.747271537780762,30800
2019-09-27,7.75,8.039999961853027,7.75,7.809999942779541,7.807250022888184,27000
2019-09-30,7.829999923706055,7.880000114440918,7.5,7.53000020980835,7.52734899520874,24900
2019-10-01,7.539999961853027,7.567999839782715,6.840000152587891,6.949999809265137,6.947552680969238,26600
2019-10-02,6.760000228881836,6.960000038146973,6.619999885559082,6.690000057220459,6.6876444816589355,37400
2019-10-03,6.650000095367432,6.760000228881836,6.550000190734863,6.650000095367432,6.647658824920654,48500
2019-10-04,6.650000095367432,7.052000045776367,6.650000095367432,6.78000020980835,6.777613162994385,52400
2019-10-07,6.679999828338623,6.75,6.46999979019165,6.510000228881836,6.5077080726623535,63200
2019-10-08,6.369999885559082,6.630000114440918,6.210000038146973,6.239999771118164,6.237802982330322,36400
2019-10-09,6.199999809265137,6.239999771118164,5.789999961853027,5.96999979019165,5.967897891998291,55900
2019-10-10,5.949999809265137,6.909999847412109,5.949999809265137,6.869999885559082,6.867580890655518,71800
2019-10-11,6.909999847412109,8.54800033569336,6.869999885559082,7.889999866485596,7.887221813201904,288700
2019-10-14,7.730000019073486,8.350000381469727,7.618000030517578,8.069999694824219,8.067158699035645,85800
2019-10-15,8.180000305175781,8.25,8.0,8.170000076293945,8.167123794555664,38900
2019-10-16,8.1899995803833,8.1899995803833,7.679999828338623,7.820000171661377,7.817246913909912,38000
2019-10-17,7.78000020980835,7.849999904632568,7.150000095367432,7.820000171661377,7.817246913909912,59900
2019-10-18,7.75,7.75,7.460000038146973,7.510000228881836,7.5073561668396,14700
2019-10-21,7.369999885559082,7.389999866485596,7.039999961853027,7.079999923706055,7.077507019042969,41400
2019-10-22,7.019999980926514,7.340000152587891,7.010000228881836,7.239999771118164,7.23745059967041,21900
2019-10-23,7.239999771118164,7.239999771118164,7.119999885559082,7.170000076293945,7.167475700378418,14400
2019-10-24,7.150000095367432,7.150000095367432,6.869999885559082,7.039999961853027,7.0375213623046875,23800
2019-10-25,7.050000190734863,7.422999858856201,7.014999866485596,7.349999904632568,7.347412109375,11100
2019-10-28,7.5,7.5,6.860000133514404,6.940000057220459,6.937556743621826,34000
2019-10-29,6.929999828338623,7.349999904632568,6.861000061035156,7.329999923706055,7.327419281005859,22300
2019-10-30,7.300000190734863,7.380000114440918,7.139999866485596,7.329999923706055,7.327419281005859,7900
2019-10-31,7.150000095367432,7.300000190734863,7.139999866485596,7.230000019073486,7.227454662322998,21500
2019-11-01,7.239999771118164,7.369999885559082,7.230000019073486,7.320000171661377,7.317422866821289,24600
2019-11-04,7.5,7.949999809265137,7.5,7.909999847412109,7.907214641571045,49900
2019-11-05,8.020000457763672,8.100000381469727,7.699999809265137,7.739999771118164,7.737274646759033,48300
2019-11-06,9.649999618530273,9.649999618530273,8.270000457763672,8.470000267028809,8.467018127441406,317400
2019-11-07,8.369999885559082,9.520000457763672,8.041000366210938,8.90999984741211,8.90686321258545,115300
2019-11-08,9.050000190734863,9.229999542236328,8.84000015258789,8.84000015258789,8.83688735961914,68300
2019-11-11,8.529999732971191,8.539999961853027,7.949999809265137,7.96999979019165,7.967193603515625,217900
2019-11-12,7.909999847412109,7.909999847412109,7.480000019073486,7.489999771118164,7.487362861633301,111300
2019-11-13,7.150000095367432,7.389999866485596,6.925000190734863,7.070000171661377,7.067511081695557,360300
2019-11-14,7.070000171661377,7.849999904632568,7.070000171661377,7.510000228881836,7.5073561668396,434000
2019-11-15,7.559999942779541,8.350000381469727,7.5,8.149999618530273,8.147130012512207,3048000
2019-11-18,8.0,8.361000061035156,7.610000133514404,7.889999866485596,7.887221813201904,362400
2019-11-19,8.0,8.069999694824219,7.71999979019165,7.78000020980835,7.777260780334473,240300
2019-11-20,7.769999980926514,8.270000457763672,7.480000019073486,8.260000228881836,8.257092475891113,288900
2019-11-21,8.199999809265137,8.449999809265137,7.849999904632568,8.210000038146973,8.207109451293945,161300
2019-11-22,7.96999979019165,8.40999984741211,7.960000038146973,8.100000381469727,8.097148895263672,130100
2019-11-25,8.319999694824219,8.729999542236328,8.149999618530273,8.5600004196167,8.556986808776855,318700
2019-11-26,8.649999618530273,8.920000076293945,8.569999694824219,8.619999885559082,8.616965293884277,321500
2019-11-27,8.649999618530273,8.75,8.3100004196167,8.399999618530273,8.397042274475098,271000
2019-11-29,8.4399995803833,8.449999809265137,8.0,8.0,7.997183322906494,354100
2019-12-02,7.989999771118164,8.199999809265137,7.690000057220459,7.75,7.747271537780762,457200
2019-12-03,7.650000095367432,8.130000114440918,7.539999961853027,8.0,7.997183322906494,250300
2019-12-04,7.960000038146973,8.020000457763672,7.699999809265137,7.789999961853027,7.787257194519043,192200
2019-12-05,7.739999771118164,7.940000057220459,7.739999771118164,7.849999904632568,7.847236156463623,98200
2019-12-06,7.880000114440918,8.220000267028809,7.849999904632568,8.149999618530273,8.147130012512207,203000
2019-12-09,8.09000015258789,8.390000343322754,7.989999771118164,8.149999618530273,8.147130012512207,260200
2019-12-10,8.15999984741211,8.229999542236328,7.829999923706055,8.15999984741211,8.157126426696777,277500
2019-12-11,8.140000343322754,8.140000343322754,7.71999979019165,7.840000152587891,7.837239742279053,293300
2019-12-12,7.809999942779541,7.890999794006348,7.489999771118164,7.579999923706055,7.577331066131592,285600
2019-12-13,7.579999923706055,7.699999809265137,7.53000020980835,7.579999923706055,7.577331066131592,328200
2019-12-16,7.619999885559082,7.684999942779541,7.429999828338623,7.489999771118164,7.487362861633301,332100
2019-12-17,7.5,7.599999904632568,7.210000038146973,7.409999847412109,7.40739107131958,199300
2019-12-18,7.409999847412109,7.730000019073486,7.309999942779541,7.599999904632568,7.597323894500732,461600
2019-12-19,8.0,8.0,7.579999923706055,7.760000228881836,7.757267951965332,392600
2019-12-20,7.78000020980835,8.14900016784668,7.760000228881836,7.889999866485596,7.887221813201904,636600
2019-12-23,7.920000076293945,8.300000190734863,7.820000171661377,8.279999732971191,8.277084350585938,221800
2019-12-24,8.260000228881836,8.279999732971191,8.149999618530273,8.199999809265137,8.197113037109375,39400
2019-12-26,8.199999809265137,8.479999542236328,8.199999809265137,8.4399995803833,8.437027931213379,72600
2019-12-27,8.40999984741211,8.569999694824219,8.34000015258789,8.5,8.497007369995117,87200
2019-12-30,8.579999923706055,8.638999938964844,8.270000457763672,8.569999694824219,8.56698226928711,361700
2019-12-31,8.489999771118164,8.789999961853027,8.404999732971191,8.710000038146973,8.70693302154541,201100
2020-01-02,8.770000457763672,9.369999885559082,8.710000038146973,9.1899995803833,9.186763763427734,302500
2020-01-03,9.020000457763672,9.600000381469727,9.010000228881836,9.15999984741211,9.156774520874023,243500
2020-01-06,9.229999542236328,9.529999732971191,9.180000305175781,9.460000038146973,9.456668853759766,520100
2020-01-07,9.40999984741211,10.329999923706055,9.380000114440918,9.9399995803833,9.93649959564209,564300
2020-01-08,9.920000076293945,10.449999809265137,9.720000267028809,10.430000305175781,10.4263277053833,337400
2020-01-09,10.350000381469727,10.350000381469727,10.050000190734863,10.140000343322754,10.136429786682129,407500
2020-01-10,10.170000076293945,10.630000114440918,9.90999984741211,10.609999656677246,10.606264114379883,529000
2020-01-13,10.5,10.729999542236328,10.109999656677246,10.699999809265137,10.696232795715332,490000
2020-01-14,11.029999732971191,11.050000190734863,10.4399995803833,10.699999809265137,10.696232795715332,388100
2020-01-15,10.710000038146973,11.600000381469727,10.510000228881836,11.270000457763672,11.266032218933105,507200
2020-01-16,11.59000015258789,11.739999771118164,10.930000305175781,11.119999885559082,11.116085052490234,387600
2020-01-17,11.170000076293945,11.199999809265137,10.84000015258789,10.970000267028809,10.966137886047363,322700
2020-01-21,10.979999542236328,11.229999542236328,10.75,11.175000190734863,11.171065330505371,351800
2020-01-22,11.199999809265137,11.920000076293945,11.180000305175781,11.380000114440918,11.375993728637695,392100
2020-01-23,11.489999771118164,11.630000114440918,10.986000061035156,11.15999984741211,11.156070709228516,283400
2020-01-24,11.289999961853027,11.600000381469727,10.819999694824219,11.149999618530273,11.146074295043945,284200
2020-01-27,11.130000114440918,11.380000114440918,10.739999771118164,11.1899995803833,11.186059951782227,296400
2020-01-28,11.380000114440918,12.029999732971191,11.380000114440918,11.979999542236328,11.975781440734863,494300
2020-01-29,12.0,12.399999618530273,11.779999732971191,12.170000076293945,12.165715217590332,665400
2020-01-30,11.989999771118164,12.460000038146973,11.699999809265137,12.34000015258789,12.335655212402344,437200
2020-01-31,12.350000381469727,12.75,12.289999961853027,12.569999694824219,12.565573692321777,584500
2020-02-03,12.640000343322754,12.949999809265137,12.199999809265137,12.880000114440918,12.875465393066406,526200
2020-02-04,12.850000381469727,13.699999809265137,12.84000015258789,13.65999984741211,13.655190467834473,988800
2020-02-05,13.5600004196167,13.5600004196167,12.510000228881836,13.319999694824219,13.315309524536133,785200
2020-02-06,13.319999694824219,13.395000457763672,12.899999618530273,13.34000015258789,13.33530330657959,364800
2020-02-07,13.329999923706055,13.4399995803833,13.100000381469727,13.239999771118164,13.23533821105957,327200
2020-02-10,13.279999732971191,13.75,13.109999656677246,13.5,13.495246887207031,336700
2020-02-11,13.59000015258789,13.6899995803833,13.399999618530273,13.65999984741211,13.655190467834473,188000
2020-02-12,13.550000190734863,14.279999732971191,13.529999732971191,14.199999809265137,14.195000648498535,404200
2020-02-13,14.239999771118164,14.829999923706055,14.100000381469727,14.819999694824219,14.81478214263916,353000
2020-02-14,15.109999656677246,15.300000190734863,14.170000076293945,14.25,14.244982719421387,583300
2020-02-18,14.270000457763672,14.380000114440918,13.680000305175781,14.210000038146973,14.204997062683105,378900
2020-02-19,14.300000190734863,15.140000343322754,14.260000228881836,14.880000114440918,14.874760627746582,341700
2020-02-20,14.890000343322754,15.84000015258789,14.630000114440918,15.550000190734863,15.544525146484375,441700
2020-02-21,15.5600004196167,15.850000381469727,15.180000305175781,15.760000228881836,15.754451751708984,309100
2020-02-24,15.140000343322754,15.449999809265137,14.199999809265137,15.100000381469727,15.094683647155762,585100
2020-02-25,15.050000190734863,15.430000305175781,14.300000190734863,14.890000343322754,14.884757995605469,603800
2020-02-26,14.770000457763672,15.960000038146973,14.75,15.579999923706055,15.574514389038086,475200
2020-02-27,15.100000381469727,15.236000061035156,12.75,13.989999771118164,13.985074043273926,639900
2020-02-28,13.359999656677246,14.0,13.25,13.579999923706055,13.575218200683594,387300
2020-03-02,13.720000267028809,14.380000114440918,13.552000045776367,13.859999656677246,13.855119705200195,305100
2020-03-03,13.9399995803833,14.180000305175781,12.699999809265137,13.029999732971191,13.025411605834961,313900
2020-03-04,13.399999618530273,13.59000015258789,12.65999984741211,12.989999771118164,12.98542594909668,264400
2020-03-05,12.75,13.1899995803833,12.65999984741211,12.850000381469727,12.845476150512695,347100
2020-03-06,12.579999923706055,12.970000267028809,12.100000381469727,12.770000457763672,12.765503883361816,375300
2020-03-09,11.880000114440918,13.0,11.109999656677246,11.779999732971191,11.77585220336914,641200
2020-03-10,12.0600004196167,12.0600004196167,10.0,10.270000457763672,10.26638412475586,881000
2020-03-11,10.229999542236328,10.229999542236328,8.279999732971191,8.289999961853027,8.287080764770508,940900
2020-03-12,7.710000038146973,8.199999809265137,7.389999866485596,7.510000228881836,7.5073561668396,494000
2020-03-13,7.789999961853027,8.602999687194824,7.775000095367432,8.020000457763672,8.017176628112793,461800
2020-03-16,7.320000171661377,7.494999885559082,6.800000190734863,7.03000020980835,7.027524948120117,506500
2020-03-17,7.170000076293945,7.195000171661377,6.090000152587891,6.489999771118164,6.487714767456055,530900
2020-03-18,6.190000057220459,6.5,4.420000076293945,4.960000038146973,4.958253860473633,642300
2020-03-19,5.010000228881836,6.5,4.989999771118164,6.130000114440918,6.127841949462891,419800
2020-03-20,6.289999961853027,6.730000019073486,5.960000038146973,6.25,6.247799396514893,353600
2020-03-23,6.28000020980835,6.579999923706055,5.760000228881836,6.300000190734863,6.297781944274902,229600
2020-03-24,6.730000019073486,7.239999771118164,6.510000228881836,7.210000038146973,7.207461357116699,332800
2020-03-25,7.199999809265137,7.760000228881836,6.697000026702881,6.929999828338623,6.927559852600098,414500
2020-03-26,7.03000020980835,7.349999904632568,6.130000114440918,7.349999904632568,7.347412109375,630500
2020-03-27,7.139999866485596,7.440000057220459,6.835000038146973,7.070000171661377,7.067511081695557,492000
2020-03-30,7.139999866485596,7.21999979019165,5.574999809265137,6.46999979019165,6.467721939086914,753600
2020-03-31,6.170000076293945,6.534999847412109,5.445000171661377,5.679999828338623,5.677999973297119,559500
2020-04-01,5.380000114440918,5.550000190734863,5.010000228881836,5.070000171661377,5.0682148933410645,455900
2020-04-02,5.170000076293945,5.25,5.010000228881836,5.019999980926514,5.018232345581055,321500
2020-04-03,5.019999980926514,5.190000057220459,4.5,4.519999980926514,4.51840877532959,431800
2020-04-06,4.840000152587891,5.389999866485596,4.739999771118164,5.239999771118164,5.238154888153076,498000
2020-04-07,5.53000020980835,6.179999828338623,5.360000133514404,5.630000114440918,5.628017902374268,458600
2020-04-08,5.789999961853027,6.239999771118164,5.46999979019165,6.190000057220459,6.1878204345703125,340000
2020-04-09,6.389999866485596,7.199999809265137,6.210000038146973,7.050000190734863,7.047517776489258,483300
2020-04-13,7.059999942779541,7.400000095367432,6.551000118255615,7.320000171661377,7.317422866821289,495800
2020-04-14,7.360000133514404,7.900000095367432,6.730000019073486,7.789999961853027,7.787257194519043,718200
2020-04-15,7.510000228881836,7.769999980926514,7.059999942779541,7.659999847412109,7.6573028564453125,384400
2020-04-16,7.679999828338623,8.739999771118164,7.679999828338623,8.6899995803833,8.68694019317627,707000
2020-04-17,9.300000190734863,9.600000381469727,9.0,9.4399995803833,9.436676025390625,562400
2020-04-20,9.3100004196167,9.58899974822998,9.010000228881836,9.430000305175781,9.426680564880371,375100
2020-04-21,9.25,9.390000343322754,8.3100004196167,9.229999542236328,9.226749420166016,398700
2020-04-22,9.4399995803833,9.498000144958496,9.029999732971191,9.350000381469727,9.346708297729492,341100
2020-04-23,9.539999961853027,10.25,9.220000267028809,10.010000228881836,10.006475448608398,470500
2020-04-24,10.0600004196167,10.5,9.880999565124512,10.479999542236328,10.476309776306152,660900
2020-04-27,10.5,11.789999961853027,10.470000267028809,11.40999984741211,11.405982971191406,712700
2020-04-28,11.65999984741211,12.229999542236328,11.3100004196167,11.479999542236328,11.475957870483398,490000
2020-04-29,11.640000343322754,11.699999809265137,10.300000190734863,10.729999542236328,10.726222038269043,394100
2020-04-30,10.520000457763672,10.699999809265137,9.779999732971191,10.0600004196167,10.056458473205566,302500
2020-05-01,10.0,10.739999771118164,9.4399995803833,10.670000076293945,10.666243553161621,353100
2020-05-04,10.489999771118164,10.670000076293945,9.989999771118164,10.210000038146973,10.206405639648438,206900
2020-05-05,10.34000015258789,10.75,10.125,10.329999923706055,10.326362609863281,180400
2020-05-06,10.380000114440918,10.699999809265137,10.25,10.430000305175781,10.4263277053833,228000
2020-05-07,10.5600004196167,11.489999771118164,10.479999542236328,11.289999961853027,11.286025047302246,273000
2020-05-08,11.609999656677246,12.819999694824219,11.359999656677246,12.800000190734863,12.795493125915527,964600
2020-05-11,13.0,13.289999961853027,12.25,12.989999771118164,12.98542594909668,942000
2020-05-12,16.5,16.5,13.479999542236328,13.680000305175781,13.67518424987793,1601900
2020-05-13,12.270000457763672,13.779000282287598,12.119999885559082,12.489999771118164,12.485602378845215,794300
2020-05-14,12.079999923706055,12.390000343322754,11.234999656677246,11.460000038146973,11.455965042114258,1395500
2020-05-15,11.989999771118164,13.039999961853027,11.779999732971191,12.9399995803833,12.935443878173828,4512800
2020-05-18,13.109000205993652,13.5,12.699999809265137,13.119999885559082,13.11538028717041,1029500
2020-05-19,13.170000076293945,14.25,12.819999694824219,13.300000190734863,13.295317649841309,889900
2020-05-20,13.5,13.84000015258789,13.420000076293945,13.619999885559082,13.615204811096191,370600
2020-05-21,13.619999885559082,13.989999771118164,13.069999694824219,13.649999618530273,13.645194053649902,311800
2020-05-22,13.75,13.937999725341797,13.350000381469727,13.670000076293945,13.665186882019043,352700
2020-05-26,14.050000190734863,14.199999809265137,13.229999542236328,13.619999885559082,13.615204811096191,363300
2020-05-27,13.760000228881836,14.539999961853027,13.359999656677246,14.359999656677246,14.35494327545166,787400
2020-05-28,14.489999771118164,15.09000015258789,13.979999542236328,14.109999656677246,14.105031967163086,635600
2020-05-29,14.069999694824219,14.739999771118164,13.899999618530273,14.34000015258789,14.334951400756836,361900
2020-06-01,14.430000305175781,15.359999656677246,14.350000381469727,14.670000076293945,14.664834976196289,419200
2020-06-02,14.989999771118164,15.579999923706055,14.8100004196167,15.25,15.244630813598633,520700
2020-06-03,15.4399995803833,15.869999885559082,14.520000457763672,14.760000228881836,14.754803657531738,1052500
2020-06-04,14.819999694824219,15.579999923706055,14.8100004196167,15.25,15.244630813598633,803000
2020-06-05,15.699999809265137,15.829999923706055,15.020000457763672,15.510000228881836,15.504539489746094,611300
2020-06-08,15.5,16.219999313354492,15.329999923706055,15.75,15.744454383850098,819600
2020-06-09,16.790000915527344,17.0,15.970000267028809,16.309999465942383,16.304256439208984,1370100
2020-06-10,16.649999618530273,16.799999237060547,15.829999923706055,16.040000915527344,16.034353256225586,887600
2020-06-11,15.779999732971191,15.779999732971191,14.529999732971191,15.119999885559082,15.114676475524902,894800
2020-06-12,15.720000267028809,15.906999588012695,14.359999656677246,15.210000038146973,15.204645156860352,795000
2020-06-15,14.899999618530273,16.68000030517578,14.710000038146973,16.610000610351562,16.60415267944336,894600
2020-06-16,17.0,17.399999618530273,16.408000946044922,17.34000015258789,17.333894729614258,2096800
2020-06-17,17.5,19.010000228881836,17.389999389648438,18.639999389648438,18.63343620300293,1919500
2020-06-18,18.68000030517578,19.049999237060547,18.309999465942383,18.649999618530273,18.6434326171875,880800
2020-06-19,18.81999969482422,19.0,17.84000015258789,18.239999771118164,18.233577728271484,777400
2020-06-22,18.299999237060547,18.899999618530273,17.920000076293945,18.600000381469727,18.59345245361328,752300
2020-06-23,18.8700008392334,19.059999465942383,18.097000122070312,18.200000762939453,18.193592071533203,666500
2020-06-24,17.790000915527344,18.690000534057617,17.399999618530273,17.950000762939453,17.943681716918945,1041300
2020-06-25,18.09000015258789,18.75,17.84000015258789,18.25,18.243574142456055,478800
2020-06-26,18.170000076293945,18.30500030517578,16.81999969482422,17.25,17.243927001953125,1352400
2020-06-29,17.450000762939453,19.0,16.700000762939453,18.1299991607666,18.123615264892578,1946200
2020-06-30,18.059999465942383,18.139999389648438,17.1299991607666,18.0,17.993661880493164,733600
2020-07-01,17.959999084472656,18.25,17.71500015258789,18.1299991607666,18.123615264892578,595800
2020-07-02,18.420000076293945,18.489999771118164,17.399999618530273,18.06999969482422,18.063636779785156,448500
2020-07-06,18.459999084472656,18.90999984741211,18.239999771118164,18.760000228881836,18.753395080566406,633500
2020-07-07,18.610000610351562,18.90999984741211,18.299999237060547,18.420000076293945,18.413515090942383,599900
2020-07-08,18.450000762939453,19.270000457763672,18.3700008392334,18.979999542236328,18.973316192626953,889000
2020-07-09,19.1200008392334,19.1200008392334,17.979999542236328,18.469999313354492,18.463497161865234,682000
2020-07-10,18.559999465942383,19.799999237060547,18.360000610351562,19.729999542236328,19.723052978515625,1031800
2020-07-13,19.969999313354492,20.09600067138672,18.03499984741211,18.049999237060547,18.043643951416016,1311900
2020-07-14,18.0,18.360000610351562,17.469999313354492,18.329999923706055,18.323545455932617,568200
2020-07-15,18.6299991607666,21.18000030517578,18.600000381469727,19.329999923706055,19.32319450378418,3799800
2020-07-16,18.850000381469727,19.530000686645508,18.6200008392334,19.309999465942383,19.303199768066406,666100
2020-07-17,19.350000381469727,19.610000610351562,18.520000457763672,19.030000686645508,19.023300170898438,686700
2020-07-20,19.18000030517578,19.950000762939453,19.06999969482422,19.280000686645508,19.273212432861328,532500
2020-07-21,19.700000762939453,19.700000762939453,18.829999923706055,19.110000610351562,19.103271484375,606900
2020-07-22,19.190000534057617,19.360000610351562,18.670000076293945,18.93000030517578,18.923336029052734,501600
2020-07-23,18.790000915527344,19.299999237060547,18.440000534057617,19.170000076293945,19.163249969482422,608700
2020-07-24,19.020000457763672,19.5,18.25,19.290000915527344,19.2832088470459,645900
2020-07-27,19.43000030517578,20.440000534057617,19.299999237060547,20.389999389648438,20.38282012939453,1234700
2020-07-28,20.700000762939453,21.299999237060547,20.540000915527344,21.059999465942383,21.052583694458008,1461000
2020-07-29,21.149999618530273,22.645000457763672,21.149999618530273,22.6299991607666,22.622032165527344,1927100
2020-07-30,22.479999542236328,23.850000381469727,21.18000030517578,23.549999237060547,23.54170799255371,2524900
2020-07-31,23.93000030517578,24.799999237060547,23.700000762939453,24.3700008392334,24.361419677734375,1854600
2020-08-03,24.889999389648438,26.18000030517578,24.860000610351562,26.15999984741211,26.150789260864258,2386300
2020-08-04,26.540000915527344,27.75,24.260000228881836,24.90999984741211,24.901229858398438,3495400
2020-08-05,25.34000015258789,26.209999084472656,23.690000534057617,24.709999084472656,24.7012996673584,1383500
2020-08-06,24.670000076293945,25.229999542236328,24.09000015258789,24.770000457763672,24.761280059814453,890100
2020-08-07,24.899999618530273,25.600000381469727,23.719999313354492,23.950000762939453,23.94156837463379,983500
2020-08-10,24.360000610351562,25.149999618530273,24.219999313354492,24.809999465942383,24.8012638092041,650000
2020-08-11,25.09000015258789,25.450000762939453,23.239999771118164,23.889999389648438,23.881587982177734,1279900
2020-08-12,24.25,25.3799991607666,23.579999923706055,25.059999465942383,25.051176071166992,1007000
2020-08-13,25.1200008392334,26.479999542236328,24.100000381469727,24.350000381469727,24.341426849365234,3033700
2020-08-14,23.100000381469727,23.5,21.200000762939453,21.59000015258789,21.582399368286133,3821100
2020-08-17,21.860000610351562,22.649999618530273,20.920000076293945,21.100000381469727,21.092571258544922,1222200
2020-08-18,21.06999969482422,21.6200008392334,20.40999984741211,20.75,20.742694854736328,1076700
2020-08-19,20.760000228881836,21.5,20.6299991607666,21.209999084472656,21.202531814575195,993100
2020-08-20,20.989999771118164,22.040000915527344,20.850000381469727,21.31999969482422,21.31249237060547,754100
2020-08-21,21.6200008392334,21.860000610351562,20.43000030517578,20.81999969482422,20.81266975402832,2231200
2020-08-24,20.920000076293945,21.0,19.1299991607666,20.030000686645508,20.02294921875,1908300
2020-08-25,20.020000457763672,20.209999084472656,18.924999237060547,19.549999237060547,19.543115615844727,1388800
2020-08-26,19.56999969482422,20.15999984741211,19.530000686645508,19.65999984741211,19.653078079223633,829300
2020-08-27,19.610000610351562,19.84000015258789,19.1299991607666,19.170000076293945,19.163249969482422,736400
2020-08-28,19.3700008392334,20.049999237060547,19.059999465942383,19.100000381469727,19.09327507019043,681200
2020-08-31,19.290000915527344,19.809999465942383,18.760000228881836,18.90999984741211,18.90334129333496,803800
2020-09-01,18.399999618530273,18.979999542236328,17.829999923706055,17.889999389648438,17.88370132446289,2080100
2020-09-02,18.170000076293945,19.209999084472656,17.520000457763672,18.479999542236328,18.473493576049805,1639100
2020-09-03,18.43000030517578,18.68000030517578,17.010000228881836,17.280000686645508,17.273916244506836,1181000
2020-09-04,17.770000457763672,18.760000228881836,17.020000457763672,18.6200008392334,18.613445281982422,1945800
2020-09-08,18.020000457763672,19.190000534057617,17.7549991607666,18.600000381469727,18.59345245361328,1321500
2020-09-09,18.989999771118164,20.209999084472656,18.610000610351562,20.139999389648438,20.13290786743164,1678700
2020-09-10,20.100000381469727,23.18899917602539,20.0,22.594999313354492,22.58704376220703,9491500
2020-09-11,22.704999923706055,23.989999771118164,22.399999618530273,23.56999969482422,23.56170082092285,2836400
2020-09-14,23.489999771118164,23.860000610351562,22.520000457763672,23.799999237060547,23.7916202545166,1317500
2020-09-15,24.0,24.3700008392334,23.709999084472656,24.290000915527344,24.281448364257812,1281400
2020-09-16,24.69700050354004,24.719999313354492,22.790000915527344,22.93000030517578,22.921926498413086,2369000
2020-09-17,22.489999771118164,23.100000381469727,22.219999313354492,22.479999542236328,22.472084045410156,1033800
2020-09-18,22.530000686645508,22.809999465942383,21.670000076293945,22.020000457763672,22.01224708557129,2172900
2020-09-21,21.6200008392334,22.0,21.209999084472656,21.530000686645508,21.52242088317871,816000
2020-09-22,21.65999984741211,23.809999465942383,21.18000030517578,23.799999237060547,23.7916202545166,2087200
2020-09-23,23.940000534057617,24.739999771118164,23.700000762939453,23.93000030517578,23.92157554626465,1416800
2020-09-24,23.670000076293945,23.68000030517578,22.7549991607666,23.1299991607666,23.121854782104492,1178300
2020-09-25,23.149999618530273,24.489999771118164,22.809999465942383,24.469999313354492,24.461383819580078,1577900
2020-09-28,25.0,25.149999618530273,24.149999618530273,24.709999084472656,24.7012996673584,1320500
2020-09-29,24.690000534057617,25.0,23.6299991607666,23.799999237060547,23.7916202545166,854600
2020-09-30,23.889999389648438,25.5,23.889999389648438,24.860000610351562,24.851247787475586,1482200
2020-10-01,24.93000030517578,26.18000030517578,24.899999618530273,26.1200008392334,26.110803604125977,1787900
2020-10-02,25.229999542236328,26.489999771118164,24.799999237060547,25.6200008392334,25.610980987548828,698200
2020-10-05,25.940000534057617,25.96500015258789,24.709999084472656,25.34000015258789,25.331077575683594,566500
2020-10-06,25.920000076293945,26.239999771118164,24.639999389648438,24.850000381469727,24.841251373291016,1202700
2020-10-07,26.68000030517578,28.110000610351562,26.06999969482422,27.790000915527344,27.780216217041016,2424100
2020-10-08,27.969999313354492,28.3799991607666,26.459999084472656,27.540000915527344,27.530303955078125,1123300
2020-10-09,27.90999984741211,28.989999771118164,27.621000289916992,28.959999084472656,28.94980239868164,1095300
2020-10-12,29.549999237060547,29.81999969482422,28.799999237060547,29.34000015258789,29.329669952392578,1025100
2020-10-13,29.68000030517578,29.889999389648438,28.450000762939453,29.540000915527344,29.529600143432617,967400
2020-10-14,29.690000534057617,30.790000915527344,29.100000381469727,29.989999771118164,29.979440689086914,971400
2020-10-15,29.5,31.0,29.440000534057617,30.90999984741211,30.89911651611328,953400
2020-10-16,31.040000915527344,31.575000762939453,30.450000762939453,31.31999969482422,31.30897331237793,1037300
2020-10-19,31.510000228881836,32.63999938964844,31.079999923706055,31.940000534057617,31.928754806518555,1048400
2020-10-20,32.5,33.369998931884766,32.130001068115234,32.20000076293945,32.188663482666016,1091800
2020-10-21,32.380001068115234,32.7599983215332,29.577999114990234,30.290000915527344,30.27933692932129,1348800
2020-10-22,30.299999237060547,31.920000076293945,29.360000610351562,30.31999969482422,30.309324264526367,1007900
2020-10-23,30.15999984741211,30.5310001373291,29.200000762939453,30.43000030517578,30.419286727905273,386200
2020-10-26,30.25,31.239999771118164,29.540000915527344,30.3799991607666,30.36930274963379,650800
2020-10-27,30.649999618530273,31.518999099731445,30.559999465942383,30.920000076293945,30.90911293029785,483000
2020-10-28,30.059999465942383,30.850000381469727,29.444000244140625,30.559999465942383,30.549240112304688,650900
2020-10-29,30.690000534057617,30.850000381469727,29.655000686645508,29.950000762939453,29.939455032348633,718500
2020-10-30,29.690000534057617,29.780000686645508,27.56999969482422,28.3700008392334,28.36001205444336,1115100
2020-11-02,28.34000015258789,29.368000030517578,28.079999923706055,28.809999465942383,28.799856185913086,596400
2020-11-03,28.639999389648438,29.040000915527344,28.139999389648438,28.959999084472656,28.94980239868164,536500
2020-11-04,29.0,29.784000396728516,28.5,28.75,28.739877700805664,576000
2020-11-05,29.170000076293945,31.299999237060547,28.770000457763672,31.0,30.989086151123047,804300
2020-11-06,31.3799991607666,32.43000030517578,30.290000915527344,31.040000915527344,31.029071807861328,1322600
2020-11-09,31.600000381469727,31.719999313354492,26.5,27.280000686645508,27.270395278930664,3045700
2020-11-10,28.149999618530273,28.309999465942383,24.329999923706055,25.3700008392334,25.361068725585938,3461200
2020-11-11,24.638999938964844,26.31999969482422,24.239999771118164,26.010000228881836,26.000843048095703,2703000
2020-11-12,26.25,28.149999618530273,26.15999984741211,26.809999465942383,26.800559997558594,1829900
2020-11-13,27.040000915527344,28.200000762939453,26.90999984741211,27.15999984741211,27.150436401367188,1177200
2020-11-16,26.989999771118164,27.309999465942383,26.0,27.290000915527344,27.280391693115234,1243800
2020-11-17,27.219999313354492,29.600000381469727,26.511999130249023,29.350000381469727,29.33966636657715,1558200
2020-11-18,29.299999237060547,30.5,29.25,29.860000610351562,29.8494873046875,1418400
2020-11-19,29.860000610351562,30.5,29.100000381469727,30.399999618530273,30.38929557800293,644200
2020-11-20,30.350000381469727,31.020000457763672,30.209999084472656,30.59000015258789,30.5792293548584,936700
2020-11-23,30.65999984741211,30.735000610351562,28.780000686645508,29.59000015258789,29.57958221435547,1597900
2020-11-24,29.389999389648438,29.399999618530273,27.94499969482422,28.020000457763672,28.010135650634766,1628100
2020-11-25,27.84000015258789,29.329999923706055,27.209999084472656,29.200000762939453,29.189720153808594,680500
2020-11-27,29.25,30.860000610351562,28.729999542236328,30.670000076293945,30.659202575683594,477200
2020-11-30,31.0,31.610000610351562,28.906999588012695,29.81999969482422,29.809499740600586,1581300
2020-12-01,30.200000762939453,30.270000457763672,29.209999084472656,29.6200008392334,29.60957145690918,793000
2020-12-02,29.389999389648438,29.950000762939453,28.329999923706055,29.75,29.739524841308594,871900
2020-12-03,29.920000076293945,30.06999969482422,28.910999298095703,29.15999984741211,29.14973258972168,793600
2020-12-04,29.25,32.31999969482422,29.149999618530273,30.049999237060547,30.039419174194336,2602400
2020-12-07,30.399999618530273,30.79800033569336,27.690000534057617,27.989999771118164,27.980144500732422,2092200
2020-12-08,28.299999237060547,28.299999237060547,26.5,27.1200008392334,27.11045265197754,1567700
2020-12-09,27.229999542236328,28.719999313354492,26.5,26.68000030517578,26.67060661315918,1999100
2020-12-10,26.5,28.1299991607666,25.65999984741211,27.90999984741211,27.90017318725586,975000
2020-12-11,27.639999389648438,27.780000686645508,26.75,27.434999465942383,27.42534065246582,777400
2020-12-14,27.709999084472656,27.8700008392334,26.18000030517578,26.809999465942383,26.800559997558594,1268500
2020-12-15,27.25,27.639999389648438,26.350000381469727,27.530000686645508,27.520307540893555,814100
2020-12-16,28.239999771118164,28.239999771118164,27.034000396728516,28.0049991607666,27.99513816833496,936800
2020-12-17,28.139999389648438,28.53499984741211,27.714000701904297,28.530000686645508,28.519956588745117,689200
2020-12-18,28.850000381469727,29.099000930786133,27.3799991607666,28.030000686645508,28.020132064819336,1561200
2020-12-21,27.889999389648438,28.989999771118164,27.527000427246094,28.670000076293945,28.6599063873291,723000
2020-12-22,28.510000228881836,29.860000610351562,28.399999618530273,29.854999542236328,29.8444881439209,706400
2020-12-23,29.809999465942383,31.1299991607666,29.09000015258789,30.860000610351562,30.84913444519043,1123600
2020-12-24,30.84000015258789,35.0,30.719999313354492,34.02000045776367,34.00802230834961,1945400
2020-12-28,35.400001525878906,36.18000030517578,32.90999984741211,33.119998931884766,33.10833740234375,1479100
2020-12-29,32.939998626708984,33.16999816894531,30.399999618530273,31.739999771118164,31.728824615478516,1154300
2020-12-30,31.6299991607666,31.829999923706055,31.0,31.299999237060547,31.288978576660156,527600
2020-12-31,31.520000457763672,33.310001373291016,31.3799991607666,32.939998626708984,32.928401947021484,855300
2021-01-04,33.400001525878906,33.400001525878906,32.04499816894531,33.0,32.988380432128906,981900
2021-01-05,33.13999938964844,34.369998931884766,33.060001373291016,33.560001373291016,33.548187255859375,972400
2021-01-06,33.5620002746582,34.08000183105469,32.915000915527344,33.72999954223633,33.71812438964844,1018200
2021-01-07,34.099998474121094,36.31999969482422,33.84000015258789,34.849998474121094,34.83772659301758,928100
2021-01-08,35.08000183105469,35.165000915527344,33.540000915527344,34.310001373291016,34.29792022705078,742600
2021-01-11,33.959999084472656,37.79999923706055,33.959999084472656,35.02000045776367,35.00767135620117,1360600
2021-01-12,35.470001220703125,35.599998474121094,32.66999816894531,34.0099983215332,33.998023986816406,1196100
2021-01-13,34.20000076293945,35.13999938964844,34.04999923706055,34.47999954223633,34.46786117553711,520500
2021-01-14,35.0099983215332,37.0,34.7599983215332,36.16999816894531,36.157264709472656,1300500
2021-01-15,35.95000076293945,36.11000061035156,34.64500045776367,35.47999954223633,35.467506408691406,555800
2021-01-19,35.779998779296875,36.29899978637695,33.849998474121094,34.68000030517578,34.667789459228516,1054900
2021-01-20,34.70000076293945,35.540000915527344,34.56999969482422,35.06999969482422,35.05765151977539,490600
2021-01-21,35.470001220703125,36.099998474121094,35.220001220703125,35.22999954223633,35.217594146728516,523300
2021-01-22,35.04999923706055,38.11000061035156,34.720001220703125,38.029998779296875,38.01660919189453,1107000
2021-01-25,38.43000030517578,41.08000183105469,37.790000915527344,39.150001525878906,39.1362190246582,1666600
2021-01-26,39.2599983215332,39.2599983215332,37.040000915527344,37.470001220703125,37.456809997558594,897000
2021-01-27,36.279998779296875,36.61000061035156,33.20000076293945,33.540000915527344,33.52819061279297,1921000
2021-01-28,33.88999938964844,36.5099983215332,32.540000915527344,35.4900016784668,35.47750473022461,1189100
2021-01-29,35.16999816894531,35.689998626708984,32.79999923706055,34.040000915527344,34.02801513671875,1018200
2021-02-01,34.25,35.327999114990234,33.119998931884766,34.4900016784668,34.47785949707031,639800
2021-02-02,34.93000030517578,37.40999984741211,34.27000045776367,36.84000015258789,36.827030181884766,1013100
2021-02-03,37.209999084472656,37.290000915527344,34.90999984741211,36.45000076293945,36.43716812133789,592200
2021-02-04,36.68000030517578,36.88999938964844,35.0,36.029998779296875,36.01731491088867,631800
2021-02-05,36.04999923706055,38.47999954223633,36.04999923706055,38.040000915527344,38.026607513427734,763000
2021-02-08,38.40999984741211,40.18000030517578,38.36000061035156,39.77000045776367,39.75599670410156,1003400
2021-02-09,40.124000549316406,40.22999954223633,37.95000076293945,38.09000015258789,38.07658767700195,868400
2021-02-10,38.279998779296875,38.279998779296875,36.060001373291016,36.619998931884766,36.60710525512695,559500
2021-02-11,37.52000045776367,39.61000061035156,37.33000183105469,38.52000045776367,38.506439208984375,729400
2021-02-12,38.47999954223633,40.46799850463867,38.275001525878906,39.5099983215332,39.49608612060547,681200
2021-02-16,39.599998474121094,39.810001373291016,37.459999084472656,39.0099983215332,38.99626159667969,586500
2021-02-17,38.720001220703125,38.720001220703125,36.5,38.36000061035156,38.346492767333984,681000
2021-02-18,38.060001373291016,38.7400016784668,36.91299819946289,38.369998931884766,38.35649108886719,553700
2021-02-19,39.02000045776367,40.36000061035156,39.02000045776367,40.04999923706055,40.0359001159668,858100
2021-02-22,38.9900016784668,40.22999954223633,37.29999923706055,38.40999984741211,38.39647674560547,1107100
2021-02-23,37.16999816894531,37.75,34.060001373291016,37.04999923706055,37.03695297241211,1337900
2021-02-24,36.900001525878906,37.91999816894531,36.56999969482422,37.7400016784668,37.726715087890625,407500
2021-02-25,37.59000015258789,39.439998626708984,35.20000076293945,35.79999923706055,35.78739547729492,1125900
2021-02-26,36.59600067138672,37.4900016784668,35.380001068115234,36.790000915527344,36.77704620361328,657200
2021-03-01,37.439998626708984,40.810001373291016,37.400001525878906,39.0,38.98626708984375,1142000
2021-03-02,39.099998474121094,40.5,37.83000183105469,37.900001525878906,37.88665771484375,934000
2021-03-03,38.25,39.15999984741211,36.029998779296875,36.150001525878906,36.137271881103516,1275800
2021-03-04,27.899999618530273,29.34000015258789,23.722000122070312,24.3700008392334,24.361419677734375,9408600
2021-03-05,25.809999465942383,32.540000915527344,25.0,31.18000030517578,31.169021606445312,9225400
2021-03-08,30.520000457763672,31.209999084472656,28.56999969482422,29.790000915527344,29.779512405395508,2510800
2021-03-09,31.09000015258789,31.854999542236328,30.49799919128418,31.170000076293945,31.159025192260742,1541000
2021-03-10,31.280000686645508,33.20000076293945,30.753999710083008,32.91999816894531,32.908409118652344,876400
2021-03-11,33.880001068115234,35.0,33.150001525878906,33.84000015258789,33.828086853027344,915500
2021-03-12,33.31999969482422,34.08000183105469,32.50400161743164,33.400001525878906,33.388240814208984,714300
2021-03-15,33.41999816894531,33.71500015258789,32.21099853515625,32.349998474121094,32.33860778808594,917000
2021-03-16,32.279998779296875,32.279998779296875,30.780000686645508,31.510000228881836,31.498905181884766,1125100
2021-03-17,31.399999618530273,32.25,30.114999771118164,31.670000076293945,31.658849716186523,1366200
2021-03-18,31.559999465942383,34.04499816894531,31.34000015258789,32.34000015258789,32.32861328125,1174500
2021-03-19,32.70000076293945,33.95000076293945,31.760000228881836,33.369998931884766,33.35824966430664,3828600
2021-03-22,33.40999984741211,33.95000076293945,31.33300018310547,32.02000045776367,32.00872802734375,957500
2021-03-23,31.969999313354492,32.5099983215332,31.100000381469727,31.920000076293945,31.908761978149414,1121400
2021-03-24,32.279998779296875,32.279998779296875,30.209999084472656,30.31999969482422,30.309324264526367,876500
2021-03-25,29.600000381469727,30.920000076293945,29.25,30.149999618530273,30.13938331604004,789300
2021-03-26,30.5,30.959999084472656,29.434999465942383,30.690000534057617,30.679195404052734,584400
2021-03-29,30.450000762939453,30.8700008392334,28.670000076293945,29.020000457763672,29.009782791137695,948500
2021-03-30,29.1299991607666,30.040000915527344,28.5,30.010000228881836,29.999433517456055,796000
2021-03-31,30.25,31.889999389648438,30.100000381469727,31.649999618530273,31.638856887817383,541600
2021-04-01,31.829999923706055,32.77000045776367,31.15999984741211,31.399999618530273,31.388944625854492,618300
2021-04-05,32.209999084472656,32.935001373291016,31.8799991607666,32.63999938964844,32.62850570678711,766500
2021-04-06,32.540000915527344,33.61000061035156,32.380001068115234,33.0,32.988380432128906,543000
2021-04-07,32.9900016784668,33.47999954223633,32.4900016784668,32.79999923706055,32.7884521484375,349300
2021-04-08,33.08000183105469,33.529998779296875,32.529998779296875,33.529998779296875,33.518192291259766,501400
2021-04-09,33.31999969482422,34.08000183105469,32.900001525878906,34.0099983215332,33.998023986816406,418800
2021-04-12,33.75,34.189998626708984,33.125999450683594,34.13999938964844,34.12797927856445,464400
2021-04-13,34.34000015258789,35.150001525878906,33.68000030517578,33.90999984741211,33.8980598449707,573100
2021-04-14,33.7599983215332,34.09000015258789,33.0,33.5,33.48820495605469,341600
2021-04-15,33.93000030517578,34.185001373291016,33.0,33.349998474121094,33.3382568359375,481000
2021-04-16,33.5,35.86000061035156,33.375,35.540000915527344,35.527488708496094,638100
2021-04-19,34.939998626708984,35.38999938964844,33.70000076293945,34.630001068115234,34.6178092956543,750800
2021-04-20,34.939998626708984,34.939998626708984,32.81999969482422,33.45000076293945,33.43822479248047,838200
2021-04-21,33.459999084472656,34.880001068115234,32.88999938964844,34.58000183105469,34.56782531738281,554700
2021-04-22,34.150001525878906,34.90999984741211,33.310001373291016,34.119998931884766,34.10798645019531,475700
2021-04-23,34.459999084472656,35.970001220703125,34.310001373291016,35.779998779296875,35.76740264892578,446500
2021-04-26,35.9900016784668,36.44300079345703,35.439998626708984,35.70000076293945,35.68743133544922,337900
2021-04-27,35.869998931884766,36.06999969482422,34.720001220703125,35.20000076293945,35.18760681152344,607000
2021-04-28,35.09000015258789,35.810001373291016,34.68000030517578,35.06999969482422,35.05765151977539,388200
2021-04-29,35.29999923706055,35.63999938964844,34.11000061035156,35.099998474121094,35.08763885498047,439600
2021-04-30,34.5,34.869998931884766,33.869998931884766,34.08000183105469,34.0680046081543,561100
2021-05-03,34.20000076293945,34.619998931884766,33.599998474121094,33.75,33.73811721801758,629400
2021-05-04,33.400001525878906,33.56999969482422,32.130001068115234,33.099998474121094,33.08834457397461,720400
2021-05-05,33.380001068115234,33.43000030517578,31.079999923706055,31.40999984741211,31.398941040039062,691000
2021-05-06,31.0,31.25,29.600000381469727,30.770000457763672,30.759166717529297,1416900
2021-05-07,30.68000030517578,31.450000762939453,30.190000534057617,30.440000534057617,30.429283142089844,810700
2021-05-10,30.639999389648438,30.639999389648438,28.232999801635742,28.65999984741211,28.64990997314453,1388700
2021-05-11,29.510000228881836,31.81999969482422,29.1299991607666,31.229999542236328,31.219003677368164,1619000
2021-05-12,30.350000381469727,32.220001220703125,30.110000610351562,30.489999771118164,30.479265213012695,2613900
2021-05-13,30.790000915527344,31.3700008392334,29.75,29.989999771118164,29.979440689086914,883300
2021-05-14,30.350000381469727,31.8799991607666,30.100000381469727,31.200000762939453,31.189016342163086,955400
2021-05-17,33.0,33.0,30.5,32.02000045776367,32.00872802734375,838400
2021-05-18,32.220001220703125,33.220001220703125,32.13999938964844,32.29999923706055,32.28862762451172,817000
2021-05-19,30.049999237060547,31.270000457763672,29.170000076293945,31.0,30.989086151123047,5574700
2021-05-20,31.079999923706055,31.549999237060547,30.469999313354492,31.15999984741211,31.149028778076172,2227900
2021-05-21,31.440000534057617,31.440000534057617,28.979999542236328,29.020000457763672,29.009782791137695,1455400
2021-05-24,29.3799991607666,29.799999237060547,28.774999618530273,28.899999618530273,28.88982391357422,1004000
2021-05-25,29.18000030517578,29.889999389648438,28.84000015258789,28.889999389648438,28.87982749938965,1229400
2021-05-26,28.829999923706055,29.510000228881836,28.760000228881836,28.780000686645508,28.769866943359375,736800
2021-05-27,28.969999313354492,29.329999923706055,28.299999237060547,29.299999237060547,29.289682388305664,991900
2021-05-28,29.3700008392334,29.479999542236328,28.399999618530273,28.520000457763672,28.509958267211914,525900
2021-06-01,28.670000076293945,28.780000686645508,27.969999313354492,28.110000610351562,28.1001033782959,1206200
2021-06-02,28.329999923706055,28.360000610351562,27.190000534057617,28.309999465942383,28.300031661987305,2058500
2021-06-03,27.725000381469727,27.93000030517578,26.850000381469727,27.40999984741211,27.400348663330078,1635100
2021-06-04,27.6299991607666,27.829999923706055,27.030000686645508,27.739999771118164,27.73023223876953,1052000
2021-06-07,27.829999923706055,29.524999618530273,27.700000762939453,29.0,28.989789962768555,1391100
2021-06-08,29.18000030517578,29.43000030517578,28.65999984741211,29.049999237060547,29.039772033691406,694900
2021-06-09,29.25,29.360000610351562,28.559999465942383,28.829999923706055,28.819849014282227,545300
2021-06-10,28.780000686645508,29.059999465942383,28.139999389648438,28.209999084472656,28.2000675201416,569800
2021-06-11,28.399999618530273,29.049999237060547,28.3700008392334,28.860000610351562,28.84984016418457,566600
2021-06-14,28.84000015258789,29.299999237060547,27.690000534057617,27.93000030517578,27.920166015625,1358500
2021-06-15,28.125,28.735000610351562,27.440000534057617,27.5,27.490318298339844,1229000
2021-06-16,27.139999389648438,27.139999389648438,25.1200008392334,25.350000381469727,25.341075897216797,2349600
2021-06-17,25.649999618530273,26.635000228881836,24.649999618530273,26.0,25.990846633911133,2697300
2021-06-18,25.610000610351562,26.170000076293945,24.549999237060547,25.989999771118164,25.98084831237793,2156900
2021-06-21,25.940000534057617,26.760000228881836,25.329999923706055,26.5,26.49066925048828,1118700
2021-06-22,26.68000030517578,27.34000015258789,26.34000015258789,27.290000915527344,27.280391693115234,1066700
2021-06-23,27.420000076293945,28.0,27.209999084472656,27.579999923706055,27.570289611816406,1202800
2021-06-24,27.889999389648438,28.610000610351562,27.610000610351562,28.5,28.489965438842773,1193800
2021-06-25,28.510000228881836,28.84000015258789,27.799999237060547,27.950000762939453,27.940160751342773,3671800
2021-06-28,28.139999389648438,28.6299991607666,27.639999389648438,27.950000762939453,27.940160751342773,1650100
2021-06-29,26.729999542236328,28.889999389648438,25.600000381469727,26.790000915527344,26.780569076538086,5497800
2021-06-30,26.56999969482422,26.735000610351562,25.84000015258789,26.40999984741211,26.40070152282715,2065300
2021-07-01,26.5,28.010000228881836,26.290000915527344,27.8799991607666,27.87018394470215,1656900
2021-07-02,27.81999969482422,28.149999618530273,27.059999465942383,27.15999984741211,27.150436401367188,685600
2021-07-06,27.25,27.329999923706055,26.799999237060547,27.1200008392334,27.11045265197754,852000
2021-07-07,27.110000610351562,27.239999771118164,26.260000228881836,26.75,26.740581512451172,1586900
2021-07-08,26.190000534057617,26.469999313354492,25.34000015258789,26.045000076293945,26.035829544067383,876600
2021-07-09,26.34000015258789,27.440000534057617,26.25,26.93000030517578,26.92051887512207,581500
2021-07-12,26.850000381469727,27.110000610351562,26.530000686645508,26.75,26.740581512451172,556100
2021-07-13,26.719999313354492,26.719999313354492,26.06599998474121,26.170000076293945,26.160785675048828,451000
2021-07-14,26.34000015258789,26.34000015258789,25.454999923706055,25.579999923706055,25.570993423461914,797600
2021-07-15,25.389999389648438,25.719999313354492,24.729999542236328,24.969999313354492,24.96120834350586,1358400
2021-07-16,25.190000534057617,25.260000228881836,24.764999389648438,24.860000610351562,24.851247787475586,891200
2021-07-19,24.09000015258789,24.600000381469727,23.81999969482422,24.25,24.24146270751953,1329900
2021-07-20,24.34000015258789,26.079999923706055,24.09000015258789,25.860000610351562,25.850894927978516,1569200
2021-07-21,25.809999465942383,26.30500030517578,25.389999389648438,26.15999984741211,26.150789260864258,997300
2021-07-22,26.15999984741211,26.389999389648438,25.56999969482422,26.1299991607666,26.120800018310547,815600
2021-07-23,26.360000610351562,26.729999542236328,26.18000030517578,26.610000610351562,26.600631713867188,667100
2021-07-26,26.739999771118164,26.920000076293945,26.170000076293945,26.420000076293945,26.41069793701172,581300
2021-07-27,26.190000534057617,26.389999389648438,25.219999313354492,25.93000030517578,25.920869827270508,555300
2021-07-28,26.100000381469727,26.56999969482422,25.780000686645508,26.209999084472656,26.20077133178711,330900
2021-07-29,26.559999465942383,27.315000534057617,26.3799991607666,26.6200008392334,26.610628128051758,495000
2021-07-30,26.3700008392334,26.969999313354492,26.059999465942383,26.34000015258789,26.330726623535156,690900
2021-08-02,26.59000015258789,26.93000030517578,26.31999969482422,26.450000762939453,26.44068717956543,298200
2021-08-03,26.459999084472656,26.530000686645508,25.719999313354492,26.450000762939453,26.44068717956543,532600
2021-08-04,26.219999313354492,26.600000381469727,25.489999771118164,25.600000381469727,25.590986251831055,509900
2021-08-05,25.670000076293945,26.329999923706055,25.59000015258789,26.1200008392334,26.110803604125977,710200
2021-08-06,26.200000762939453,26.459999084472656,25.4950008392334,25.549999237060547,25.541004180908203,661400
2021-08-09,25.270000457763672,25.405000686645508,24.299999237060547,24.75,24.74128532409668,1563400
2021-08-10,27.010000228881836,27.440000534057617,25.225000381469727,26.56999969482422,26.560644149780273,1866900
2021-08-11,26.649999618530273,27.84000015258789,26.24799919128418,27.59000015258789,27.580286026000977,745300
2021-08-12,27.309999465942383,27.530000686645508,26.80500030517578,27.329999923706055,27.320377349853516,530400
2021-08-13,27.229999542236328,27.239999771118164,26.469999313354492,26.739999771118164,26.7305850982666,450100
2021-08-16,26.639999389648438,26.68000030517578,25.8799991607666,25.969999313354492,25.96085548400879,540300
2021-08-17,25.649999618530273,25.649999618530273,24.84000015258789,25.299999237060547,25.291091918945312,489700
2021-08-18,25.209999084472656,25.959999084472656,25.079999923706055,25.389999389648438,25.381059646606445,423000
2021-08-19,25.0,25.739999771118164,24.489999771118164,24.600000381469727,24.591339111328125,838500
2021-08-20,24.65999984741211,25.0,24.299999237060547,24.8700008392334,24.861244201660156,465200
2021-08-23,25.09000015258789,25.90999984741211,24.979999542236328,25.59000015258789,25.580989837646484,618400
2021-08-24,25.81999969482422,26.93000030517578,25.790000915527344,26.809999465942383,26.800559997558594,603600
2021-08-25,26.239999771118164,26.75,26.06999969482422,26.190000534057617,26.18077850341797,913000
2021-08-26,26.06999969482422,26.135000228881836,24.885000228881836,25.010000228881836,25.00119400024414,657500
2021-08-27,25.1200008392334,25.899999618530273,24.530000686645508,25.219999313354492,25.21112060546875,679200
2021-08-30,25.40999984741211,25.65999984741211,24.719999313354492,25.1200008392334,25.111156463623047,748700
2021-08-31,25.020000457763672,25.1200008392334,23.940000534057617,24.399999618530273,24.391408920288086,971500
2021-09-01,24.399999618530273,25.610000610351562,24.280000686645508,25.1299991607666,25.121150970458984,1078000
2021-09-02,25.229999542236328,25.364999771118164,24.34000015258789,24.540000915527344,24.531360626220703,1021100
2021-09-03,24.559999465942383,24.729999542236328,23.760000228881836,24.110000610351562,24.101511001586914,867300
2021-09-07,24.06999969482422,24.579999923706055,23.354999542236328,23.3799991607666,23.371767044067383,1460100
2021-09-08,23.100000381469727,23.510000228881836,22.700000762939453,23.299999237060547,23.29179573059082,937900
2021-09-09,23.399999618530273,23.8700008392334,23.165000915527344,23.709999084472656,23.701650619506836,668600
2021-09-10,23.90999984741211,24.149999618530273,23.280000686645508,23.280000686645508,23.271804809570312,462700
2021-09-13,23.350000381469727,23.940000534057617,22.860000610351562,23.860000610351562,23.851600646972656,656500
2021-09-14,23.850000381469727,23.91900062561035,22.655000686645508,22.739999771118164,22.731992721557617,968000
2021-09-15,22.655000686645508,22.700000762939453,21.75,22.25,22.24216651916504,1792200
2021-09-16,22.059999465942383,22.68000030517578,21.93000030517578,22.6299991607666,22.622032165527344,891700
2021-09-17,22.889999389648438,22.889999389648438,22.309999465942383,22.56999969482422,22.562053680419922,1297800
2021-09-20,21.790000915527344,22.489999771118164,21.690000534057617,22.389999389648438,22.382116317749023,804100
2021-09-21,22.600000381469727,23.010000228881836,22.190000534057617,22.31999969482422,22.31214141845703,580800
2021-09-22,22.489999771118164,22.700000762939453,22.170000076293945,22.489999771118164,22.482080459594727,664900
2021-09-23,22.75,22.860000610351562,22.489999771118164,22.510000228881836,22.5020751953125,515700
2021-09-24,22.3700008392334,22.770000457763672,22.239999771118164,22.530000686645508,22.52206802368164,891800
2021-09-27,22.65999984741211,23.1299991607666,22.489999771118164,23.010000228881836,23.00189781188965,1003000
2021-09-28,22.34000015258789,23.06999969482422,22.020000457763672,22.299999237060547,22.29214859008789,2436700
2021-09-29,22.309999465942383,22.4950008392334,21.65999984741211,22.049999237060547,22.042236328125,2495400
2021-09-30,22.0,22.219999313354492,20.989999771118164,21.020000457763672,21.01259994506836,2169400
2021-10-01,21.100000381469727,21.600000381469727,20.68000030517578,21.200000762939453,21.192537307739258,1128200
2021-10-04,21.010000228881836,21.364999771118164,20.700000762939453,21.049999237060547,21.042587280273438,1118600
2021-10-05,21.1299991607666,21.81999969482422,20.829999923706055,21.360000610351562,21.352479934692383,1131800
2021-10-06,21.100000381469727,21.790000915527344,20.959999084472656,21.709999084472656,21.702354431152344,1894500
2021-10-07,21.899999618530273,22.850000381469727,21.899999618530273,22.1200008392334,22.112213134765625,1080500
2021-10-08,22.25,22.510000228881836,21.329999923706055,21.350000381469727,21.342483520507812,1407800
2021-10-11,21.280000686645508,21.280000686645508,20.639999389648438,20.65999984741211,20.652725219726562,957900
2021-10-12,20.649999618530273,21.059999465942383,20.3799991607666,20.600000381469727,20.59274673461914,891700
2021-10-13,20.6200008392334,20.81999969482422,19.989999771118164,20.25,20.242870330810547,2146900
2021-10-14,20.280000686645508,20.850000381469727,20.270000457763672,20.729999542236328,20.722700119018555,1217500
2021-10-15,20.920000076293945,21.0,19.940000534057617,20.0,19.992958068847656,1968300
2021-10-18,19.8799991607666,20.790000915527344,19.600000381469727,20.540000915527344,20.53276824951172,788000
2021-10-19,20.700000762939453,21.209999084472656,20.43000030517578,20.579999923706055,20.57275390625,626500
2021-10-20,20.700000762939453,20.8799991607666,20.454999923706055,20.639999389648438,20.632732391357422,524200
2021-10-21,20.610000610351562,21.524999618530273,20.600000381469727,21.1299991607666,21.122560501098633,878400
2021-10-22,20.979999542236328,21.110000610351562,20.34000015258789,20.360000610351562,20.352832794189453,975000
2021-10-25,20.360000610351562,20.639999389648438,20.059999465942383,20.110000610351562,20.102920532226562,1097400
2021-10-26,20.479999542236328,20.549999237060547,19.579999923706055,19.59000015258789,19.58310317993164,987500
2021-10-27,19.5,20.315000534057617,19.040000915527344,19.610000610351562,19.60309600830078,1283200
2021-10-28,19.75,19.75,18.5,18.989999771118164,18.983314514160156,2287400
2021-10-29,19.18000030517578,19.3700008392334,18.81999969482422,19.299999237060547,19.293203353881836,903700
2021-11-01,19.299999237060547,19.6299991607666,19.139999389648438,19.3700008392334,19.36318016052246,800000
2021-11-02,19.3799991607666,19.530000686645508,18.920000076293945,19.489999771118164,19.483137130737305,883200
2021-11-03,19.469999313354492,20.329999923706055,19.100000381469727,19.81999969482422,19.813020706176758,748800
2021-11-04,19.889999389648438,20.190000534057617,19.709999084472656,19.75,19.743045806884766,679300
2021-11-05,20.110000610351562,20.110000610351562,19.485000610351562,19.5,19.493133544921875,885500
2021-11-08,18.011999130249023,19.5,17.950000762939453,19.030000686645508,19.023300170898438,2544800
2021-11-09,18.06999969482422,19.940000534057617,18.049999237060547,19.200000762939453,19.193241119384766,2119100
2021-11-10,13.760000228881836,16.510000228881836,13.699999809265137,14.5,14.494894981384277,12119900
2021-11-11,14.4399995803833,14.649999618530273,13.520000457763672,13.550000190734863,13.5452299118042,2561600
2021-11-12,13.600000381469727,13.779999732971191,13.260000228881836,13.34000015258789,13.33530330657959,1792900
2021-11-15,13.75,14.100000381469727,13.329999923706055,13.399999618530273,13.395281791687012,1749600
2021-11-16,13.520000457763672,13.592000007629395,12.944999694824219,13.399999618530273,13.395281791687012,1338500
2021-11-17,13.180000305175781,13.5,13.100000381469727,13.149999618530273,13.145369529724121,2817900
2021-11-18,13.25,13.265000343322754,12.520000457763672,12.65999984741211,12.655542373657227,3117500
2021-11-19,12.680000305175781,12.720000267028809,12.164999961853027,12.199999809265137,12.195704460144043,2539600
2021-11-22,12.260000228881836,12.3100004196167,11.510000228881836,11.579999923706055,11.575922966003418,3031100
2021-11-23,11.539999961853027,11.770000457763672,11.270000457763672,11.319999694824219,11.316014289855957,3188600
2021-11-24,11.25,11.6899995803833,11.119999885559082,11.539999961853027,11.535937309265137,2055700
2021-11-26,11.130000114440918,11.430000305175781,10.795000076293945,11.09000015258789,11.086095809936523,1013000
2021-11-29,11.270000457763672,11.270000457763672,10.600000381469727,10.8100004196167,10.806194305419922,2880900
2021-11-30,10.6899995803833,10.869999885559082,10.229999542236328,10.319999694824219,10.316366195678711,1278800
2021-12-01,10.529999732971191,10.824999809265137,9.878000259399414,9.920000076293945,9.916507720947266,1409600
2021-12-02,9.930000305175781,10.279999732971191,9.899999618530273,10.220000267028809,10.216402053833008,1119200
2021-12-03,10.300000190734863,10.399999618530273,9.609999656677246,9.6899995803833,9.686588287353516,1585000
2021-12-06,9.710000038146973,10.430000305175781,9.470000267028809,10.0600004196167,10.056458473205566,1307500
2021-12-07,10.140000343322754,10.699999809265137,10.130000114440918,10.210000038146973,10.206405639648438,1331100
2021-12-08,10.300000190734863,10.789999961853027,10.1899995803833,10.670000076293945,10.666243553161621,2747000
2021-12-09,10.510000228881836,11.0,10.199999809265137,10.279999732971191,10.27638053894043,1584900
2021-12-10,10.520000457763672,10.5649995803833,9.829999923706055,10.010000228881836,10.006475448608398,1391800
2021-12-13,9.960000038146973,10.199999809265137,9.569999694824219,9.800000190734863,9.796549797058105,1893100
2021-12-14,8.800000190734863,9.3100004196167,8.789999961853027,9.149999618530273,9.146778106689453,3171900
2021-12-15,9.100000381469727,9.449999809265137,8.789999961853027,9.350000381469727,9.346708297729492,4375500
2021-12-16,9.489999771118164,10.930000305175781,9.449999809265137,10.899999618530273,10.896162033081055,6722900
2021-12-17,10.800000190734863,11.760000228881836,10.25,11.75,11.74586296081543,6625300
2021-12-20,11.5,12.260000228881836,10.949999809265137,12.25,12.245686531066895,8901400
2021-12-21,12.829999923706055,14.149999618530273,12.34000015258789,12.600000381469727,12.595563888549805,4161000
2021-12-22,12.470000267028809,13.5600004196167,12.470000267028809,13.5,13.495246887207031,1923800
2021-12-23,13.779999732971191,14.029999732971191,13.149999618530273,13.5,13.495246887207031,2149600
2021-12-27,13.5,13.628999710083008,13.04699993133545,13.529999732971191,13.525236129760742,1173900
2021-12-28,13.460000038146973,14.119999885559082,13.399999618530273,13.4399995803833,13.435267448425293,1774500
2021-12-29,13.649999618530273,13.838000297546387,13.15999984741211,13.289999961853027,13.285320281982422,1292000
2021-12-30,13.380000114440918,13.710000038146973,13.291000366210938,13.34000015258789,13.33530330657959,1445700
2021-12-31,13.5,13.5,12.930000305175781,13.270000457763672,13.265328407287598,1581400
2022-01-03,13.34000015258789,13.619999885559082,13.15999984741211,13.369999885559082,13.3652925491333,891200
2022-01-04,13.585000038146973,13.84000015258789,12.510000228881836,12.609999656677246,12.605560302734375,1493400
2022-01-05,12.970000267028809,13.3100004196167,12.5600004196167,12.569999694824219,12.565573692321777,1655700
2022-01-06,12.539999961853027,13.170000076293945,12.390000343322754,12.75,12.745511054992676,1225100
2022-01-07,12.550000190734863,12.755000114440918,11.529999732971191,11.65999984741211,11.65589427947998,1348200
2022-01-10,11.430000305175781,11.479999542236328,10.880000114440918,11.399999618530273,11.39598560333252,2163200
2022-01-11,11.194999694824219,11.9399995803833,11.194999694824219,11.800000190734863,11.795845985412598,1281600
2022-01-12,11.850000381469727,11.899999618530273,11.319999694824219,11.489999771118164,11.485954284667969,1547300
2022-01-13,11.569999694824219,11.579999923706055,10.989999771118164,11.130000114440918,11.126081466674805,1401900
2022-01-14,10.890000343322754,11.0600004196167,10.149999618530273,10.420000076293945,10.41633129119873,1700500
2022-01-18,10.3100004196167,10.369999885559082,9.520000457763672,9.539999961853027,9.536641120910645,2673500
2022-01-19,9.470000267028809,9.779999732971191,9.335000038146973,9.380000114440918,9.376697540283203,1721400
2022-01-20,9.449999809265137,9.539999961853027,8.899999618530273,8.90999984741211,8.90686321258545,3028400
2022-01-21,8.800000190734863,8.930000305175781,8.40999984741211,8.59000015258789,8.586976051330566,1386900
2022-01-24,8.220000267028809,9.199999809265137,8.100000381469727,9.119999885559082,9.116788864135742,1922100
2022-01-25,9.039999961853027,9.170000076293945,8.4399995803833,8.600000381469727,8.596972465515137,1501600
2022-01-26,8.710000038146973,8.800000190734863,7.670000076293945,7.809999942779541,7.807250022888184,2065800
2022-01-27,7.980000019073486,8.0,7.300000190734863,7.360000133514404,7.3574090003967285,1902700
2022-01-28,7.300000190734863,7.690000057220459,7.300000190734863,7.690000057220459,7.687292575836182,2257300
2022-01-31,7.75,8.319999694824219,7.75,8.319999694824219,8.317070007324219,1602600
2022-02-01,8.180000305175781,8.739999771118164,8.119999885559082,8.5,8.497007369995117,1634600
2022-02-02,8.510000228881836,8.604999542236328,7.519999980926514,7.519999980926514,7.517352104187012,2564000
2022-02-03,7.329999923706055,7.539999961853027,7.010000228881836,7.059999942779541,7.057514190673828,2248600
2022-02-04,7.099999904632568,7.183000087738037,6.78000020980835,7.119999885559082,7.117493152618408,2967000
2022-02-07,7.150000095367432,7.385000228881836,6.889999866485596,6.989999771118164,6.987538814544678,1729300
2022-02-08,6.920000076293945,7.170000076293945,6.860000133514404,7.050000190734863,7.047517776489258,2299800
2022-02-09,7.179999828338623,7.440000057220459,7.01200008392334,7.349999904632568,7.347412109375,2568500
2022-02-10,7.210000038146973,7.360000133514404,6.78000020980835,6.840000152587891,6.837592124938965,1827400
2022-02-11,6.849999904632568,7.019999980926514,6.454999923706055,6.510000228881836,6.5077080726623535,1465300
2022-02-14,6.539999961853027,6.664999961853027,6.289999961853027,6.320000171661377,6.317774772644043,970700
2022-02-15,6.429999828338623,6.664999961853027,6.369999885559082,6.570000171661377,6.567687034606934,2063900
2022-02-16,6.460000038146973,6.53000020980835,6.15500020980835,6.369999885559082,6.367757320404053,2590400
2022-02-17,6.28000020980835,6.434999942779541,5.96999979019165,6.03000020980835,6.027877330780029,1521000
2022-02-18,5.960000038146973,6.114999771118164,5.769999980926514,6.010000228881836,6.0078840255737305,2107800
2022-02-22,5.909999847412109,6.059999942779541,5.579999923706055,5.670000076293945,5.668003559112549,2392600
2022-02-23,5.71999979019165,5.829999923706055,5.579999923706055,5.599999904632568,5.598028182983398,1470100
2022-02-24,5.460000038146973,6.210000038146973,5.329999923706055,6.159999847412109,6.157831192016602,1495100
2022-02-25,6.190000057220459,6.21999979019165,5.829999923706055,6.130000114440918,6.127841949462891,1216200
2022-02-28,6.079999923706055,6.289999961853027,5.909999847412109,6.019999980926514,6.017880439758301,1356200
2022-03-01,6.010000228881836,6.105000019073486,5.630000114440918,5.730000019073486,5.727982521057129,2797800
2022-03-02,5.050000190734863,6.730000019073486,5.050000190734863,6.650000095367432,6.647658824920654,5554800
2022-03-03,6.699999809265137,7.610000133514404,6.599999904632568,7.610000133514404,7.607320785522461,5097200
2022-03-04,7.400000095367432,7.650000095367432,6.769999980926514,7.570000171661377,7.56733512878418,6189800
2022-03-07,7.550000190734863,7.550000190734863,6.434999942779541,6.539999961853027,6.5376973152160645,4246300
2022-03-08,6.880000114440918,7.340000152587891,6.760000228881836,6.980000019073486,6.977542400360107,2761300
2022-03-09,7.269999980926514,7.300000190734863,6.989999771118164,7.099999904632568,7.097500324249268,1573500
2022-03-10,7.03000020980835,7.539999961853027,7.0,7.300000190734863,7.297430038452148,1049600
2022-03-11,7.320000171661377,7.440000057220459,6.800000190734863,6.800000190734863,6.797605991363525,831400
2022-03-14,6.78000020980835,6.820000171661377,6.369999885559082,6.480000019073486,6.477718353271484,1039400
2022-03-15,6.510000228881836,6.849999904632568,6.445000171661377,6.809999942779541,6.807602405548096,737200
2022-03-16,6.860000133514404,7.489999771118164,6.860000133514404,7.489999771118164,7.487362861633301,1016500
2022-03-17,7.349999904632568,7.525000095367432,7.260000228881836,7.46999979019165,7.467369556427002,1016800
2022-03-18,7.409999847412109,7.96999979019165,7.389999866485596,7.940000057220459,7.937204360961914,1474600
2022-03-21,7.869999885559082,7.900000095367432,7.329999923706055,7.400000095367432,7.39739465713501,929200
2022-03-22,7.480000019073486,7.659999847412109,7.460000038146973,7.630000114440918,7.627313613891602,675100
2022-03-23,7.519999980926514,7.519999980926514,6.824999809265137,6.929999828338623,6.927559852600098,1457000
2022-03-24,7.119999885559082,7.119999885559082,6.699999809265137,6.849999904632568,6.847588062286377,901000
2022-03-25,6.545000076293945,6.75,6.170000076293945,6.320000171661377,6.317774772644043,5304500
2022-03-28,6.320000171661377,6.380000114440918,5.880000114440918,5.989999771118164,5.987890720367432,4335800
2022-03-29,6.090000152587891,6.480000019073486,6.090000152587891,6.179999828338623,6.177824020385742,2060900
2022-03-30,6.28000020980835,6.679999828338623,6.099999904632568,6.440000057220459,6.437732696533203,3830400
2022-03-31,6.329999923706055,6.360000133514404,5.820000171661377,5.849999904632568,5.847940444946289,2972900
2022-04-01,6.179999828338623,6.269999980926514,5.804999828338623,5.900000095367432,5.897922992706299,1904400
2022-04-04,5.909999847412109,6.505000114440918,5.829999923706055,6.46999979019165,6.467721939086914,1947400
2022-04-05,6.489999771118164,6.619999885559082,6.059999942779541,6.099999904632568,6.0978522300720215,1508300
2022-04-06,5.900000095367432,5.980000019073486,5.650000095367432,5.800000190734863,5.797957897186279,1080800
2022-04-07,5.769999980926514,5.869999885559082,5.5,5.800000190734863,5.797957897186279,2140600
2022-04-08,5.730000019073486,5.96999979019165,5.659999847412109,5.849999904632568,5.847940444946289,971500
2022-04-11,5.809999942779541,6.150000095367432,5.735000133514404,5.849999904632568,5.847940444946289,1360500
2022-04-12,6.010000228881836,6.579999923706055,5.860000133514404,5.940000057220459,5.93790864944458,1677100
2022-04-13,5.879000186920166,6.210000038146973,5.879000186920166,5.929999828338623,5.927911758422852,1400800
2022-04-14,5.920000076293945,5.989999771118164,5.460000038146973,5.550000190734863,5.548046112060547,1294900
2022-04-18,5.510000228881836,5.585000038146973,5.269999980926514,5.349999904632568,5.348116397857666,971700
2022-04-19,5.320000171661377,5.690000057220459,5.320000171661377,5.599999904632568,5.598028182983398,1109200
2022-04-20,5.650000095367432,5.679999828338623,5.400000095367432,5.460000038146973,5.458077430725098,1028200
2022-04-21,5.5,5.539999961853027,5.019999980926514,5.099999904632568,5.098204135894775,1944400
2022-04-22,5.03000020980835,5.130000114440918,4.730000019073486,4.809999942779541,4.8083062171936035,1831600
2022-04-25,4.78000020980835,5.050000190734863,4.630000114440918,5.03000020980835,5.028229236602783,2051100
2022-04-26,4.989999771118164,5.019999980926514,4.639999866485596,4.670000076293945,4.668355941772461,1372500
2022-04-27,4.670000076293945,4.71999979019165,4.5,4.510000228881836,4.5084123611450195,2233500
2022-04-28,4.630000114440918,4.659999847412109,4.409999847412109,4.46999979019165,4.468425750732422,2385600
2022-04-29,4.380000114440918,4.590000152587891,4.079999923706055,4.119999885559082,4.118549346923828,2360000
2022-05-02,4.179999828338623,4.28000020980835,4.010000228881836,4.210000038146973,4.208517551422119,1833200
2022-05-03,4.230000019073486,4.320000171661377,3.9700000286102295,4.050000190734863,4.048574447631836,2223300
2022-05-04,4.050000190734863,4.139999866485596,3.7699999809265137,4.130000114440918,4.128546237945557,1873600
2022-05-05,4.090000152587891,4.090000152587891,3.75,3.930000066757202,3.9286162853240967,1596500
2022-05-06,3.930000066757202,3.930000066757202,3.619999885559082,3.740000009536743,3.7386832237243652,2006500
2022-05-09,3.6500000953674316,3.75,3.4100000858306885,3.440000057220459,3.438788890838623,1848800
2022-05-10,3.509999990463257,3.6700000762939453,2.990000009536743,3.119999885559082,3.118901491165161,2378200
2022-05-11,3.619999885559082,4.090000152587891,3.240000009536743,3.2699999809265137,3.2688486576080322,10824000
2022-05-12,3.1600000858306885,4.110000133514404,3.119999885559082,4.099999904632568,4.0985565185546875,9447500
2022-05-13,4.090000152587891,4.650000095367432,4.079999923706055,4.429999828338623,4.428440093994141,4262300
2022-05-16,4.380000114440918,4.909999847412109,4.159999847412109,4.900000095367432,4.898274898529053,6041800
2022-05-17,5.150000095367432,5.409999847412109,4.610000133514404,4.920000076293945,4.918267726898193,3064000
2022-05-18,4.730000019073486,4.800000190734863,4.400000095367432,4.760000228881836,4.758324146270752,2365200
2022-05-19,4.71999979019165,4.929999828338623,4.684999942779541,4.929999828338623,4.928264141082764,1676800
2022-05-20,4.96999979019165,5.070000171661377,4.730000019073486,5.059999942779541,5.058218479156494,2102200
2022-05-23,5.190000057220459,5.554999828338623,4.929999828338623,5.440000057220459,5.438084602355957,2048500
2022-05-24,5.289999961853027,5.289999961853027,4.40500020980835,4.710000038146973,4.708341598510742,3196600
2022-05-25,4.599999904632568,4.929999828338623,4.5,4.929999828338623,4.928264141082764,2163800
2022-05-26,5.0,5.710000038146973,4.989999771118164,5.659999847412109,5.6580071449279785,2166600
2022-05-27,5.730000019073486,6.09499979019165,5.670000076293945,6.019999980926514,6.017880439758301,3364000
2022-05-31,5.949999809265137,6.010000228881836,5.019999980926514,5.179999828338623,5.178175926208496,2729800
2022-06-01,5.230000019073486,5.230000019073486,4.763000011444092,4.775000095367432,4.773318767547607,1388600
2022-06-02,4.820000171661377,4.940000057220459,4.599999904632568,4.809999942779541,4.8083062171936035,1658900
2022-06-03,4.75,4.835000038146973,4.625,4.679999828338623,4.678351879119873,1201700
2022-06-06,4.739999771118164,4.855000019073486,4.525000095367432,4.639999866485596,4.638366222381592,1041700
2022-06-07,4.519999980926514,4.965000152587891,4.449999809265137,4.960000038146973,4.958253860473633,1311100
2022-06-08,4.880000114440918,5.125,4.809999942779541,4.860000133514404,4.858288764953613,1004900
2022-06-09,4.829999923706055,4.900000095367432,4.670000076293945,4.769999980926514,4.768320560455322,821300
2022-06-10,4.650000095367432,4.659999847412109,4.429999828338623,4.440000057220459,4.438436985015869,1136100
2022-06-13,4.239999771118164,4.389999866485596,3.994999885559082,4.014999866485596,4.013586044311523,1714000
2022-06-14,4.039999961853027,4.159999847412109,3.884999990463257,3.9700000286102295,3.968602180480957,1095000
2022-06-15,4.039999961853027,4.179999828338623,3.7750000953674316,4.019999980926514,4.018584728240967,2094100
2022-06-16,3.930000066757202,3.930000066757202,3.430000066757202,3.490000009536743,3.4887712001800537,1608100
2022-06-17,3.4600000381469727,3.6500000953674316,3.4100000858306885,3.549999952316284,3.548750162124634,2408500
2022-06-21,3.6700000762939453,3.765000104904175,3.559999942779541,3.5799999237060547,3.5787394046783447,1393500
2022-06-22,3.4800000190734863,3.7699999809265137,3.4100000858306885,3.5899999141693115,3.588735818862915,2105400
2022-06-23,3.5899999141693115,3.8570001125335693,3.5,3.7100000381469727,3.708693742752075,2164500
2022-06-24,3.799999952316284,3.990000009536743,3.75,3.940000057220459,3.938612937927246,3032400
2022-06-27,3.940000057220459,4.050000190734863,3.5,3.5799999237060547,3.5787394046783447,1038500
2022-06-28,3.6500000953674316,3.6559998989105225,3.190000057220459,3.200000047683716,3.198873281478882,1378000
2022-06-29,3.1600000858306885,3.25,3.009999990463257,3.190000057220459,3.1888768672943115,2201500
2022-06-30,3.0999999046325684,3.140000104904175,2.940000057220459,3.059999942779541,3.058922529220581,1583100
2022-07-01,3.069999933242798,3.174999952316284,2.9600000381469727,3.069999933242798,3.0689189434051514,1196500
2022-07-05,3.0799999237060547,3.4000000953674316,2.940000057220459,3.390000104904175,3.3888065814971924,1760000
2022-07-06,3.359999895095825,3.4549999237060547,3.0899999141693115,3.240000009536743,3.238859176635742,1347500
2022-07-07,3.25,3.4800000190734863,3.190000057220459,3.4600000381469727,3.4587817192077637,836200
2022-07-08,3.4200000762939453,3.6600000858306885,3.375,3.5299999713897705,3.528757095336914,788800
2022-07-11,3.4600000381469727,3.5799999237060547,3.384999990463257,3.4100000858306885,3.408799409866333,1177800
2022-07-12,3.4000000953674316,3.5899999141693115,3.4000000953674316,3.5799999237060547,3.5787394046783447,718400
2022-07-13,3.4600000381469727,3.8949999809265137,3.4100000858306885,3.7200000286102295,3.7186901569366455,1222600
2022-07-14,3.630000114440918,3.640000104904175,3.4000000953674316,3.4600000381469727,3.4587817192077637,867100
2022-07-15,3.569999933242798,3.5829999446868896,3.252000093460083,3.309999942779541,3.3088345527648926,1120200
2022-07-18,3.369999885559082,3.4749999046325684,3.240000009536743,3.2699999809265137,3.2688486576080322,1447500
2022-07-19,3.369999885559082,3.509999990463257,3.3450000286102295,3.4800000190734863,3.4787747859954834,1014000
2022-07-20,3.5399999618530273,3.7850000858306885,3.4800000190734863,3.7300000190734863,3.728686809539795,1453300
2022-07-21,3.6700000762939453,3.890000104904175,3.5450000762939453,3.890000104904175,3.8886303901672363,788700
2022-07-22,3.880000114440918,3.9149999618530273,3.5250000953674316,3.6700000762939453,3.668707847595215,993300
2022-07-25,3.6700000762939453,3.6700000762939453,3.4800000190734863,3.490000009536743,3.4887712001800537,999300
2022-07-26,3.4100000858306885,3.4100000858306885,3.0,3.015000104904175,3.0139386653900146,1061600
2022-07-27,3.049999952316284,3.0899999141693115,2.9000000953674316,3.069999933242798,3.0689189434051514,1378000
2022-07-28,3.0299999713897705,3.3399999141693115,3.009999990463257,3.319999933242798,3.318830966949463,1746800
2022-07-29,3.299999952316284,3.5250000953674316,3.2300000190734863,3.490000009536743,3.4887712001800537,868700
2022-08-01,3.4200000762939453,3.5799999237060547,3.3299999237060547,3.5199999809265137,3.5187606811523438,929200
2022-08-02,3.5,3.569999933242798,3.390000104904175,3.509999990463257,3.5087642669677734,748500
2022-08-03,3.5899999141693115,3.759999990463257,3.549999952316284,3.75,3.7486796379089355,986900
2022-08-04,3.75,3.7899999618530273,3.619999885559082,3.7200000286102295,3.7186901569366455,822200
2022-08-05,3.640000104904175,3.8499999046325684,3.559999942779541,3.819999933242798,3.818655014038086,1043100
2022-08-08,3.890000104904175,4.408999919891357,3.819999933242798,4.21999979019165,4.2185139656066895,1786900
2022-08-09,4.139999866485596,4.195000171661377,3.740000009536743,3.869999885559082,3.8686373233795166,1401000
2022-08-10,3.75,3.9179999828338623,3.4200000762939453,3.9000000953674316,3.8986270427703857,2104500
2022-08-11,3.950000047683716,3.9649999141693115,3.6600000858306885,3.799999952316284,3.798661947250366,1274000
2022-08-12,3.8299999237060547,3.990000009536743,3.700000047683716,3.950000047683716,3.9486093521118164,1592500
2022-08-15,3.9200000762939453,3.934999942779541,3.7100000381469727,3.8499999046325684,3.848644495010376,858200
2022-08-16,3.8399999141693115,4.360000133514404,3.7339999675750732,4.150000095367432,4.148539066314697,2887900
2022-08-17,4.099999904632568,4.190000057220459,3.9200000762939453,3.9600000381469727,3.9586057662963867,1839900
2022-08-18,3.9000000953674316,3.9700000286102295,3.440000057220459,3.5,3.498767614364624,983300
2022-08-19,3.430000066757202,3.440000057220459,3.0450000762939453,3.109999895095825,3.1089048385620117,1489700
2022-08-22,3.0299999713897705,3.1500000953674316,3.009999990463257,3.0199999809265137,3.0189366340637207,936100
2022-08-23,3.0299999713897705,3.1700000762939453,2.984999895095825,3.0399999618530273,3.0389297008514404,622100
2022-08-24,3.0199999809265137,3.119999885559082,2.9600000381469727,3.069999933242798,3.0689189434051514,1458800
2022-08-25,3.119999885559082,3.2799999713897705,3.049999952316284,3.0999999046325684,3.0989084243774414,895400
2022-08-26,3.119999885559082,3.1549999713897705,2.880000114440918,2.9000000953674316,2.8989789485931396,1951200
2022-08-29,2.869999885559082,2.990000009536743,2.8499999046325684,2.940000057220459,2.93896484375,798400
2022-08-30,2.9600000381469727,3.0299999713897705,2.9100000858306885,2.950000047683716,2.9489614963531494,716200
2022-08-31,2.950000047683716,2.950000047683716,2.809999942779541,2.859999895095825,2.8589928150177,982400
2022-09-01,2.7899999618530273,3.4600000381469727,2.690000057220459,3.440000057220459,3.438788890838623,3141400
2022-09-02,3.3399999141693115,3.430000066757202,3.0299999713897705,3.109999895095825,3.1089048385620117,1265500
2022-09-06,3.0999999046325684,3.115000009536743,2.6500000953674316,2.6600000858306885,2.6590635776519775,1650000
2022-09-07,2.6600000858306885,2.930000066757202,2.6549999713897705,2.9200000762939453,2.9189720153808594,1106600
2022-09-08,2.8499999046325684,3.0299999713897705,2.7899999618530273,3.009999990463257,3.0089402198791504,724400
2022-09-09,3.049999952316284,3.1600000858306885,3.0399999618530273,3.0899999141693115,3.088912010192871,607600
2022-09-12,3.299999952316284,3.5299999713897705,3.2200000286102295,3.4000000953674316,3.3988029956817627,1349700
2022-09-13,3.25,3.2799999713897705,2.9600000381469727,3.0399999618530273,3.0389297008514404,1771000
2022-09-14,3.049999952316284,3.065000057220459,2.8399999141693115,2.8499999046325684,2.84899640083313,1069200
2022-09-15,2.8499999046325684,3.0,2.7699999809265137,2.880000114440918,2.878986120223999,948900
2022-09-16,2.8499999046325684,2.859999895095825,2.684999942779541,2.7899999618530273,2.789017677307129,2761200
2022-09-19,3.9600000381469727,4.130000114440918,3.7200000286102295,3.890000104904175,3.8886303901672363,66364400
2022-09-20,3.9000000953674316,4.054999828338623,3.869999885559082,3.940000057220459,3.938612937927246,7057800
2022-09-21,4.039999961853027,4.355000019073486,3.9700000286102295,4.079999923706055,4.078563213348389,6998100
2022-09-22,4.119999885559082,4.119999885559082,3.890000104904175,3.9100000858306885,3.908623456954956,2735500
2022-09-23,3.9100000858306885,4.0,3.799999952316284,4.0,3.998591661453247,1758200
2022-09-26,3.940000057220459,4.150000095367432,3.880000114440918,3.890000104904175,3.8886303901672363,1697500
2022-09-27,3.9700000286102295,4.199999809265137,3.940000057220459,4.050000190734863,4.048574447631836,1461500
2022-09-28,4.039999961853027,4.260000228881836,4.039999961853027,4.179999828338623,4.178528308868408,1134900
2022-09-29,4.179999828338623,4.190000057220459,3.9210000038146973,4.010000228881836,4.0085883140563965,952300
2022-09-30,3.9800000190734863,4.130000114440918,3.940000057220459,4.050000190734863,4.048574447631836,1097400
2022-10-03,4.010000228881836,4.099999904632568,3.890000104904175,3.9000000953674316,3.8986270427703857,1683200
2022-10-04,4.0,4.090000152587891,3.9149999618530273,4.019999980926514,4.018584728240967,1786200
2022-10-05,4.010000228881836,4.059999942779541,3.8949999809265137,4.039999961853027,4.038577556610107,691700
2022-10-06,4.0,4.125,3.9100000858306885,3.9100000858306885,3.908623456954956,784200
2022-10-07,3.9100000858306885,4.0,3.880000114440918,3.9200000762939453,3.9186198711395264,911000
2022-10-10,3.940000057220459,3.950000047683716,3.8399999141693115,3.8499999046325684,3.848644495010376,1203900
2022-10-11,3.869999885559082,3.986999988555908,3.799999952316284,3.9200000762939453,3.9186198711395264,1093400
2022-10-12,3.9100000858306885,4.014999866485596,3.815000057220459,3.9700000286102295,3.968602180480957,654600
2022-10-13,3.869999885559082,4.0,3.799999952316284,3.8399999141693115,3.8386478424072266,1463700
2022-10-14,3.869999885559082,3.875999927520752,3.734999895095825,3.7899999618530273,3.788665533065796,836000
2022-10-17,3.8299999237060547,3.930000066757202,3.7950000762939453,3.8499999046325684,3.848644495010376,903200
2022-10-18,3.950000047683716,4.0,3.8399999141693115,3.890000104904175,3.8886303901672363,886300
2022-10-19,3.869999885559082,3.869999885559082,3.6600000858306885,3.680000066757202,3.6787045001983643,874800
2022-10-20,3.7100000381469727,3.799999952316284,3.6500000953674316,3.680000066757202,3.6787045001983643,550500
2022-10-21,3.7100000381469727,3.75,3.5450000762939453,3.7100000381469727,3.708693742752075,550100
2022-10-24,3.740000009536743,3.799999952316284,3.575000047683716,3.759999990463257,3.758676052093506,663600
2022-10-25,3.759999990463257,4.0,3.759999990463257,3.9200000762939453,3.9186198711395264,947100
2022-10-26,3.9100000858306885,4.010000228881836,3.7699999809265137,3.7699999809265137,3.7686727046966553,641300
2022-10-27,3.7699999809265137,3.8299999237060547,3.6700000762939453,3.700000047683716,3.698697328567505,547400
2022-10-28,3.7100000381469727,3.740000009536743,3.5799999237060547,3.5899999141693115,3.588735818862915,620100
2022-10-31,3.609999895095825,3.619999885559082,3.490000009536743,3.5199999809265137,3.5187606811523438,815300
2022-11-01,3.559999942779541,3.6600000858306885,3.5350000858306885,3.559999942779541,3.558746576309204,529400
2022-11-02,3.559999942779541,3.7100000381469727,3.4590001106262207,3.5,3.498767614364624,770800
2022-11-03,3.5,3.555000066757202,3.4000000953674316,3.4700000286102295,3.468778371810913,515500
2022-11-04,3.5399999618530273,3.549999952316284,3.36299991607666,3.509999990463257,3.5087642669677734,495100
2022-11-07,3.5299999713897705,3.744999885559082,3.450000047683716,3.7300000190734863,3.728686809539795,533100
2022-11-08,3.640000104904175,3.950000047683716,3.640000104904175,3.8299999237060547,3.8286514282226562,575900
2022-11-09,3.799999952316284,3.9200000762939453,3.359999895095825,3.4100000858306885,3.408799409866333,1112800
2022-11-10,4.050000190734863,4.659999847412109,4.034999847412109,4.46999979019165,4.468425750732422,4127500
2022-11-11,4.590000152587891,5.320000171661377,4.519999980926514,5.28000020980835,5.278141021728516,3245000
2022-11-14,5.239999771118164,5.364999771118164,5.090000152587891,5.320000171661377,5.318127155303955,1533900
2022-11-15,5.460000038146973,5.519999980926514,5.296000003814697,5.440000057220459,5.438084602355957,1083600
2022-11-16,5.309999942779541,5.429999828338623,5.054999828338623,5.099999904632568,5.098204135894775,744400
2022-11-17,5.010000228881836,5.079999923706055,4.730000019073486,4.920000076293945,4.918267726898193,643200
2022-11-18,5.079999923706055,5.159999847412109,4.764999866485596,4.800000190734863,4.798310279846191,553600
2022-11-21,4.690000057220459,4.695000171661377,4.400000095367432,4.579999923706055,4.578387260437012,687400
2022-11-22,4.550000190734863,4.574999809265137,4.360000133514404,4.409999847412109,4.408447265625,489800
2022-11-23,4.420000076293945,4.489999771118164,4.364999771118164,4.429999828338623,4.428440093994141,377200
2022-11-25,4.480000019073486,4.570000171661377,4.355000019073486,4.550000190734863,4.548398017883301,198000
2022-11-28,4.550000190734863,4.670000076293945,4.28000020980835,4.309999942779541,4.308482646942139,559400
2022-11-29,4.369999885559082,4.659999847412109,4.25,4.659999847412109,4.658359050750732,491600
2022-11-30,4.800000190734863,5.119999885559082,4.639999866485596,5.050000190734863,5.048222064971924,724800
2022-12-01,5.139999866485596,5.199999809265137,5.070000171661377,5.090000152587891,5.088208198547363,461900
2022-12-02,5.059999942779541,5.289999961853027,4.909999847412109,5.150000095367432,5.148186683654785,794100
2022-12-05,5.190000057220459,5.329999923706055,5.130000114440918,5.210000038146973,5.208165645599365,651500
2022-12-06,5.190000057220459,5.235000133514404,4.610000133514404,4.670000076293945,4.668355941772461,594200
2022-12-07,4.579999923706055,4.954999923706055,4.504000186920166,4.900000095367432,4.898274898529053,427200
2022-12-08,4.880000114440918,5.199999809265137,4.739999771118164,5.199999809265137,5.198168754577637,358000
2022-12-09,5.179999828338623,5.61899995803833,5.119999885559082,5.309999942779541,5.308130264282227,619600
2022-12-12,5.260000228881836,5.5,5.070000171661377,5.21999979019165,5.2181620597839355,709600
2022-12-13,5.420000076293945,5.494999885559082,4.639999866485596,4.679999828338623,4.678351879119873,728100
2022-12-14,4.659999847412109,4.860000133514404,4.610000133514404,4.789999961853027,4.788313388824463,543100
2022-12-15,4.650000095367432,5.218999862670898,4.639999866485596,4.949999809265137,4.948256969451904,882800
2022-12-16,4.840000152587891,5.050000190734863,4.730000019073486,4.889999866485596,4.888278007507324,1041800
2022-12-19,4.860000133514404,4.989999771118164,4.715000152587891,4.730000019073486,4.728334426879883,360200
2022-12-20,4.829999923706055,4.829999923706055,4.480000019073486,4.510000228881836,4.5084123611450195,360800
2022-12-21,4.550000190734863,4.96999979019165,4.510000228881836,4.869999885559082,4.868285179138184,554600
2022-12-22,4.840000152587891,4.96999979019165,4.639999866485596,4.949999809265137,4.948256969451904,420000
2022-12-23,4.920000076293945,5.010000228881836,4.71999979019165,4.829999923706055,4.828299522399902,328800
2022-12-27,4.769999980926514,4.916999816894531,4.545000076293945,4.880000114440918,4.878282070159912,532700
2022-12-28,4.880000114440918,4.980000019073486,4.619999885559082,4.690000057220459,4.688348770141602,372800
2022-12-29,4.650000095367432,4.769999980926514,4.650000095367432,4.75,4.748327732086182,303300
2022-12-30,4.690000057220459,4.849999904632568,4.440000057220459,4.789999961853027,4.788313388824463,452100
2023-01-03,4.809999942779541,4.989999771118164,4.699999809265137,4.730000019073486,4.728334426879883,358000
2023-01-04,4.489999771118164,4.860000133514404,4.480000019073486,4.809999942779541,4.8083062171936035,325900
2023-01-05,4.710000038146973,5.070000171661377,4.619999885559082,5.0,4.998239517211914,230800
2023-01-06,4.989999771118164,5.090000152587891,4.864999771118164,5.03000020980835,5.028229236602783,226100
2023-01-09,5.110000133514404,5.210000038146973,4.949999809265137,5.050000190734863,5.048222064971924,299300
2023-01-10,5.070000171661377,5.425000190734863,5.03000020980835,5.369999885559082,5.368109226226807,345600
2023-01-11,5.389999866485596,5.800000190734863,5.335999965667725,5.670000076293945,5.668003559112549,598100
2023-01-12,5.849999904632568,5.945000171661377,5.610000133514404,5.900000095367432,5.897922992706299,373500
2023-01-13,5.900000095367432,5.900000095367432,5.494999885559082,5.760000228881836,5.757972240447998,312800
2023-01-17,5.760000228881836,5.849999904632568,5.690000057220459,5.78000020980835,5.777965068817139,444500
2023-01-18,5.840000152587891,6.019999980926514,5.760000228881836,5.769999980926514,5.767968654632568,514200
2023-01-19,5.650000095367432,5.869999885559082,5.494999885559082,5.510000228881836,5.508060455322266,458500
2023-01-20,5.559999942779541,5.559999942779541,5.019999980926514,5.079999923706055,5.078211307525635,575100
2023-01-23,5.150000095367432,5.989999771118164,5.099999904632568,5.809999942779541,5.80795431137085,883900
2023-01-24,5.710000038146973,5.920000076293945,5.565000057220459,5.619999885559082,5.618021011352539,341500
2023-01-25,5.539999961853027,5.599999904632568,5.3520002365112305,5.559999942779541,5.558042526245117,284900
2023-01-26,5.619999885559082,5.699999809265137,5.409999847412109,5.559999942779541,5.558042526245117,318600
2023-01-27,5.550000190734863,5.96999979019165,5.519999980926514,5.889999866485596,5.88792610168457,393600
2023-01-30,5.699999809265137,5.880000114440918,5.385000228881836,5.599999904632568,5.598028182983398,528700
2023-01-31,5.610000133514404,5.985000133514404,5.519999980926514,5.800000190734863,5.797957897186279,622500
2023-02-01,5.989999771118164,6.25,5.510000228881836,6.190000057220459,6.1878204345703125,1302500
2023-02-02,6.340000152587891,6.760000228881836,6.039999961853027,6.369999885559082,6.367757320404053,1205200
2023-02-03,6.11899995803833,6.699999809265137,6.114999771118164,6.150000095367432,6.147834777832031,449400
2023-02-06,6.150000095367432,6.170000076293945,5.71999979019165,5.820000171661377,5.817951202392578,496000
2023-02-07,5.75,5.75,5.235000133514404,5.659999847412109,5.6580071449279785,523900
2023-02-08,5.599999904632568,5.809999942779541,5.519999980926514,5.644999980926514,5.643012523651123,416800
2023-02-09,4.710000038146973,4.949999809265137,4.5,4.539999961853027,4.5384016036987305,5497300
2023-02-10,4.570000171661377,4.769999980926514,4.510000228881836,4.559999942779541,4.558394432067871,936100
2023-02-13,4.5,4.579999923706055,4.380000114440918,4.480000019073486,4.47842264175415,1984000
2023-02-14,4.925000190734863,4.925000190734863,4.5,4.630000114440918,4.6283698081970215,1731500
2023-02-15,4.659999847412109,4.710000038146973,4.5,4.519999980926514,4.51840877532959,1087500
2023-02-16,4.5,4.619999885559082,4.341000080108643,4.449999809265137,4.448432922363281,1433600
2023-02-17,4.429999828338623,4.5,4.340000152587891,4.46999979019165,4.468425750732422,771600
2023-02-21,4.420000076293945,4.519999980926514,4.159999847412109,4.230000019073486,4.228510856628418,930800
2023-02-22,4.210000038146973,4.304999828338623,4.070000171661377,4.099999904632568,4.0985565185546875,1222200
2023-02-23,4.110000133514404,4.429999828338623,4.110000133514404,4.420000076293945,4.41844367980957,693900
2023-02-24,4.28000020980835,4.489999771118164,4.25,4.460000038146973,4.45842981338501,563000
2023-02-27,4.369999885559082,4.494999885559082,4.28000020980835,4.320000171661377,4.318479061126709,535700
2023-02-28,4.300000190734863,4.380000114440918,4.235000133514404,4.320000171661377,4.318479061126709,717100
2023-03-01,4.340000152587891,4.385000228881836,4.230000019073486,4.260000228881836,4.258500576019287,421000
2023-03-02,4.21999979019165,4.230000019073486,4.065000057220459,4.090000152587891,4.088560104370117,656400
2023-03-03,4.110000133514404,4.190000057220459,4.050000190734863,4.150000095367432,4.148539066314697,649800
2023-03-06,4.150000095367432,4.21999979019165,3.9600000381469727,4.03000020980835,4.028581142425537,629000
2023-03-07,4.050000190734863,4.179999828338623,3.9600000381469727,4.130000114440918,4.128546237945557,801000
2023-03-08,4.130000114440918,4.164999961853027,3.9700000286102295,4.150000095367432,4.148539066314697,688200
2023-03-09,4.119999885559082,4.135000228881836,3.5,3.549999952316284,3.548750162124634,1538700
2023-03-10,3.549999952316284,3.619999885559082,3.3389999866485596,3.5,3.498767614364624,835400
2023-03-13,3.380000114440918,3.380000114440918,3.055000066757202,3.1600000858306885,3.1588873863220215,1305700
2023-03-14,3.369999885559082,3.380000114440918,3.119999885559082,3.259999990463257,3.258852243423462,981400
2023-03-15,3.200000047683716,3.3389999866485596,3.13100004196167,3.25,3.2488558292388916,916700
2023-03-16,3.2100000381469727,3.325000047683716,3.0899999141693115,3.299999952316284,3.2988381385803223,1201500
2023-03-17,3.1440000534057617,3.190000057220459,2.325000047683716,2.6500000953674316,2.6490671634674072,5104200
2023-03-20,2.75,2.75,2.509999990463257,2.5999999046325684,2.5990843772888184,1069300
2023-03-21,2.569999933242798,2.640000104904175,2.359999895095825,2.549999952316284,2.5491020679473877,2633800
2023-03-22,2.549999952316284,2.880000114440918,2.5,2.7699999809265137,2.769024610519409,1591500
2023-03-23,2.75,2.9149999618530273,2.7300000190734863,2.9000000953674316,2.8989789485931396,1381300
2023-03-24,2.8499999046325684,2.8499999046325684,2.5999999046325684,2.680000066757202,2.679056406021118,1325900
2023-03-27,2.680000066757202,2.680000066757202,2.5,2.509999990463257,2.5091161727905273,755300
2023-03-28,2.640000104904175,3.0,2.619999885559082,2.7100000381469727,2.709045886993408,1683700
2023-03-29,2.7300000190734863,2.75,2.5199999809265137,2.559999942779541,2.559098720550537,923000
2023-03-30,2.5999999046325684,2.678999900817871,2.549999952316284,2.5899999141693115,2.589087963104248,904200
2023-03-31,2.5899999141693115,2.7100000381469727,2.5799999237060547,2.640000104904175,2.639070510864258,999300
2023-04-03,2.619999885559082,2.6500000953674316,2.5,2.5199999809265137,2.5191128253936768,1035100
2023-04-04,2.549999952316284,2.549999952316284,2.4049999713897705,2.4700000286102295,2.469130277633667,932600
2023-04-05,2.430000066757202,2.490000009536743,2.3299999237060547,2.3499999046325684,2.349172592163086,1426200
2023-04-06,2.3499999046325684,2.3499999046325684,2.2899999618530273,2.299999952316284,2.299190044403076,762900
2023-04-10,2.2899999618530273,2.3399999141693115,2.2300000190734863,2.2699999809265137,2.2692008018493652,809300
2023-04-11,2.25,2.3450000286102295,2.2300000190734863,2.319999933242798,2.319183111190796,1022100
2023-04-12,2.3299999237060547,2.390000104904175,2.2100000381469727,2.2200000286102295,2.2192184925079346,686100
2023-04-13,2.259999990463257,2.259999990463257,2.200000047683716,2.240000009536743,2.239211320877075,712000
2023-04-14,2.5299999713897705,2.75,2.490000009536743,2.5399999618530273,2.5391056537628174,2280700
2023-04-17,2.5299999713897705,2.690000057220459,2.440000057220459,2.6500000953674316,2.6490671634674072,1260400
2023-04-18,2.6600000858306885,2.880000114440918,2.619999885559082,2.859999895095825,2.8589928150177,1972900
2023-04-19,2.7699999809265137,2.8489999771118164,2.7049999237060547,2.7899999618530273,2.789017677307129,1170600
2023-04-20,2.690000057220459,2.7799999713897705,2.6600000858306885,2.690000057220459,2.6890530586242676,534900
2023-04-21,2.680000066757202,2.734999895095825,2.6050000190734863,2.700000047683716,2.699049472808838,840600
2023-04-24,2.7100000381469727,2.759999990463257,2.630000114440918,2.75,2.7490317821502686,506100
2023-04-25,2.7300000190734863,2.8499999046325684,2.7100000381469727,2.759999990463257,2.759028196334839,602500
2023-04-26,2.7300000190734863,2.8499999046325684,2.674999952316284,2.8399999141693115,2.8389999866485596,885900
2023-04-27,2.869999885559082,2.950000047683716,2.7899999618530273,2.9100000858306885,2.9100000858306885,462600
2023-04-28,2.8550000190734863,3.0,2.8550000190734863,2.9700000286102295,2.9700000286102295,448300
2023-05-01,2.9700000286102295,2.9700000286102295,2.7850000858306885,2.869999885559082,2.869999885559082,691100
2023-05-02,2.8499999046325684,2.869999885559082,2.690000057220459,2.799999952316284,2.799999952316284,544900
2023-05-03,2.799999952316284,2.940000057220459,2.7699999809265137,2.809999942779541,2.809999942779541,809400
2023-05-04,2.7899999618530273,2.944999933242798,2.6449999809265137,2.6600000858306885,2.6600000858306885,708200
2023-05-05,2.680000066757202,2.859999895095825,2.6700000762939453,2.75,2.75,697000
2023-05-08,2.7699999809265137,3.0250000953674316,2.700000047683716,2.990000009536743,2.990000009536743,1352500
2023-05-09,2.819999933242798,2.8350000381469727,2.4649999141693115,2.5799999237060547,2.5799999237060547,1380400
2023-05-10,2.6500000953674316,2.7300000190734863,2.490000009536743,2.5,2.5,2018700
2023-05-11,2.990000009536743,3.369999885559082,2.930000066757202,2.9800000190734863,2.9800000190734863,6490100
2023-05-12,3.0199999809265137,3.2899999618530273,2.930000066757202,2.930000066757202,2.930000066757202,1260000
2023-05-15,2.940000057220459,3.0399999618530273,2.890000104904175,3.0,3.0,911800
2023-05-16,3.059999942779541,3.2300000190734863,2.934999942779541,2.9800000190734863,2.9800000190734863,1322700
2023-05-17,3.1600000858306885,3.5899999141693115,3.109999895095825,3.549999952316284,3.549999952316284,2145400
2023-05-18,3.509999990463257,3.640000104904175,3.4719998836517334,3.609999895095825,3.609999895095825,856300
2023-05-19,3.640000104904175,3.640000104904175,3.369999885559082,3.450000047683716,3.450000047683716,805500
2023-05-22,3.4600000381469727,3.674999952316284,3.3949999809265137,3.5999999046325684,3.5999999046325684,699900
2023-05-23,3.5799999237060547,3.7799999713897705,3.5450000762939453,3.569999933242798,3.569999933242798,852500
2023-05-24,3.559999942779541,3.569999933242798,3.319999933242798,3.4600000381469727,3.4600000381469727,539400
2023-05-25,3.450000047683716,3.450000047683716,3.1649999618530273,3.3299999237060547,3.3299999237060547,547500
2023-05-26,3.309999942779541,3.5199999809265137,3.2799999713897705,3.5,3.5,798500
2023-05-30,3.509999990463257,3.6600000858306885,3.450000047683716,3.619999885559082,3.619999885559082,617700
2023-05-31,3.619999885559082,3.684999942779541,3.430000066757202,3.4600000381469727,3.4600000381469727,2137300
2023-06-01,3.4700000286102295,3.5199999809265137,2.880000114440918,2.9100000858306885,2.9100000858306885,2581500
2023-06-02,2.950000047683716,3.0199999809265137,2.7750000953674316,2.950000047683716,2.950000047683716,1522700
2023-06-05,2.9600000381469727,3.0799999237060547,2.8450000286102295,2.869999885559082,2.869999885559082,798600
2023-06-06,2.8499999046325684,3.109999895095825,2.8399999141693115,2.9600000381469727,2.9600000381469727,1749100
2023-06-07,3.0399999618530273,3.2899999618530273,3.0399999618530273,3.2200000286102295,3.2200000286102295,1364200
2023-06-08,3.200000047683716,3.2799999713897705,3.0899999141693115,3.130000114440918,3.130000114440918,935500
2023-06-09,3.119999885559082,3.140000104904175,2.990000009536743,2.990000009536743,2.990000009536743,610900
2023-06-12,3.009999990463257,3.0799999237060547,2.940000057220459,3.0299999713897705,3.0299999713897705,877400
2023-06-13,3.069999933242798,3.1600000858306885,3.0,3.059999942779541,3.059999942779541,843600
2023-06-14,3.0899999141693115,3.130000114440918,2.930000066757202,2.940000057220459,2.940000057220459,810800
2023-06-15,2.9200000762939453,2.9679999351501465,2.871999979019165,2.9600000381469727,2.9600000381469727,852000
2023-06-16,2.9200000762939453,2.924999952316284,2.7300000190734863,2.8399999141693115,2.8399999141693115,1818400
2023-06-20,2.809999942779541,2.8499999046325684,2.7200000286102295,2.7200000286102295,2.7200000286102295,679200
2023-06-21,2.75,2.75,2.625,2.6700000762939453,2.6700000762939453,714100
2023-06-22,2.6700000762939453,2.6700000762939453,2.5399999618530273,2.5399999618530273,2.5399999618530273,1001800
2023-06-23,2.5299999713897705,2.5999999046325684,2.509999990463257,2.5899999141693115,2.5899999141693115,1407900
2023-06-26,2.6500000953674316,2.7279999256134033,2.5999999046325684,2.6600000858306885,2.6600000858306885,807100
2023-06-27,2.7200000286102295,2.9200000762939453,2.6700000762939453,2.869999885559082,2.869999885559082,754500
2023-06-28,2.8499999046325684,2.944999933242798,2.7899999618530273,2.890000104904175,2.890000104904175,702100
2023-06-29,2.880000114440918,2.9100000858306885,2.819999933242798,2.9000000953674316,2.9000000953674316,703500
2023-06-30,2.940000057220459,2.940000057220459,2.759999990463257,2.7799999713897705,2.7799999713897705,745300
2023-07-03,2.7899999618530273,2.8350000381469727,2.7200000286102295,2.759999990463257,2.759999990463257,390500
2023-07-05,2.7699999809265137,2.7899999618530273,2.6500000953674316,2.7100000381469727,2.7100000381469727,757600
2023-07-06,2.6500000953674316,2.6500000953674316,2.559999942779541,2.569999933242798,2.569999933242798,701400
2023-07-07,2.559999942779541,2.759999990463257,2.559999942779541,2.75,2.75,519000
2023-07-10,2.7300000190734863,3.0299999713897705,2.700000047683716,3.0,3.0,859400
2023-07-11,3.0199999809265137,3.134999990463257,2.9800000190734863,3.0399999618530273,3.0399999618530273,531400
2023-07-12,3.119999885559082,3.190000057220459,3.049999952316284,3.1700000762939453,3.1700000762939453,517200
2023-07-13,3.200000047683716,3.309999942779541,3.0399999618530273,3.109999895095825,3.109999895095825,838900
2023-07-14,3.109999895095825,3.109999895095825,2.8399999141693115,2.859999895095825,2.859999895095825,649100
2023-07-17,2.869999885559082,2.9000000953674316,2.7799999713897705,2.809999942779541,2.809999942779541,634700
2023-07-18,2.799999952316284,2.9600000381469727,2.7899999618530273,2.8399999141693115,2.8399999141693115,1014900
2023-07-19,2.859999895095825,2.930000066757202,2.8499999046325684,2.869999885559082,2.869999885559082,688200
2023-07-20,2.859999895095825,2.940000057220459,2.799999952316284,2.8299999237060547,2.8299999237060547,451400
2023-07-21,2.8399999141693115,2.930000066757202,2.809999942779541,2.9000000953674316,2.9000000953674316,571100
2023-07-24,2.930000066757202,3.009999990463257,2.869999885559082,2.930000066757202,2.930000066757202,490600
2023-07-25,2.880000114440918,2.9649999141693115,2.8450000286102295,2.940000057220459,2.940000057220459,397100
2023-07-26,2.940000057220459,3.190000057220459,2.934999942779541,3.180000066757202,3.180000066757202,864400
2023-07-27,3.190000057220459,3.2799999713897705,3.069999933242798,3.0799999237060547,3.0799999237060547,1485700
2023-07-28,3.0199999809265137,3.1500000953674316,3.0,3.119999885559082,3.119999885559082,541700
2023-07-31,3.140000104904175,3.2049999237060547,3.069999933242798,3.119999885559082,3.119999885559082,737800
2023-08-01,3.0899999141693115,3.1600000858306885,3.049999952316284,3.1500000953674316,3.1500000953674316,614400
2023-08-02,3.0999999046325684,3.130000114440918,3.049999952316284,3.0999999046325684,3.0999999046325684,531800
2023-08-03,3.0999999046325684,3.259999990463257,3.0799999237060547,3.180000066757202,3.180000066757202,519100
2023-08-04,3.180000066757202,3.325000047683716,3.1500000953674316,3.200000047683716,3.200000047683716,547000
2023-08-07,3.25,3.309999942779541,3.1700000762939453,3.299999952316284,3.299999952316284,662400
2023-08-08,3.240000009536743,3.240000009536743,3.015000104904175,3.069999933242798,3.069999933242798,658400
2023-08-09,3.049999952316284,3.053999900817871,2.634999990463257,2.7300000190734863,2.7300000190734863,2301900
2023-08-10,2.4000000953674316,2.5199999809265137,2.25,2.369999885559082,2.369999885559082,2152300
2023-08-11,2.4000000953674316,2.509999990463257,2.2200000286102295,2.440000057220459,2.440000057220459,1136000
2023-08-14,2.4100000858306885,2.421999931335449,2.2750000953674316,2.319999933242798,2.319999933242798,821400
2023-08-15,2.3499999046325684,2.369999885559082,2.240000009536743,2.3499999046325684,2.3499999046325684,827300
2023-08-16,2.380000114440918,2.4149999618530273,2.305000066757202,2.3499999046325684,2.3499999046325684,856300
2023-08-17,2.390000104904175,2.4800000190734863,2.3299999237060547,2.3299999237060547,2.3299999237060547,635700
2023-08-18,2.2899999618530273,2.365000009536743,2.259999990463257,2.3399999141693115,2.3399999141693115,928100
2023-08-21,2.3399999141693115,2.3589999675750732,2.2300000190734863,2.2799999713897705,2.2799999713897705,1262700
2023-08-22,2.2899999618530273,2.2899999618530273,2.0799999237060547,2.2200000286102295,2.2200000286102295,1148800
2023-08-23,2.1700000762939453,2.259999990463257,2.065000057220459,2.1500000953674316,2.1500000953674316,1630300
2023-08-24,2.140000104904175,2.200000047683716,2.0299999713897705,2.0399999618530273,2.0399999618530273,901500
2023-08-25,2.0399999618530273,2.2100000381469727,2.0199999809265137,2.1700000762939453,2.1700000762939453,1110800
2023-08-28,2.190000057220459,2.2200000286102295,2.1500000953674316,2.190000057220459,2.190000057220459,327900
2023-08-29,2.180000066757202,2.2799999713897705,2.140000104904175,2.2100000381469727,2.2100000381469727,326100
2023-08-30,2.2100000381469727,2.2799999713897705,2.130000114440918,2.2200000286102295,2.2200000286102295,619500
2023-08-31,2.2200000286102295,2.2320001125335693,2.140000104904175,2.1700000762939453,2.1700000762939453,393400
2023-09-01,2.240000009536743,2.509999990463257,2.200000047683716,2.299999952316284,2.299999952316284,1706000
2023-09-05,2.2300000190734863,2.299999952316284,2.180000066757202,2.265000104904175,2.265000104904175,743900
2023-09-06,2.25,2.309999942779541,2.1600000858306885,2.25,2.25,493500
2023-09-07,2.25,2.259999990463257,2.0999999046325684,2.190000057220459,2.190000057220459,733800
2023-09-08,2.180000066757202,2.240000009536743,2.1500000953674316,2.2200000286102295,2.2200000286102295,503500
2023-09-11,2.240000009536743,2.2699999809265137,2.1700000762939453,2.200000047683716,2.200000047683716,426000
2023-09-12,2.2100000381469727,2.2850000858306885,2.1500000953674316,2.180000066757202,2.180000066757202,350600
2023-09-13,2.1700000762939453,2.319999933242798,2.1500000953674316,2.309999942779541,2.309999942779541,414800
2023-09-14,2.3399999141693115,2.369999885559082,2.259999990463257,2.299999952316284,2.299999952316284,1120700
2023-09-15,2.2899999618530273,2.309999942779541,2.2100000381469727,2.25,2.25,2274700
2023-09-18,2.259999990463257,2.259999990463257,2.190000057220459,2.2100000381469727,2.2100000381469727,798400
2023-09-19,2.240000009536743,2.240000009536743,2.1700000762939453,2.180000066757202,2.180000066757202,901700
2023-09-20,2.200000047683716,2.2100000381469727,2.119999885559082,2.119999885559082,2.119999885559082,582200
2023-09-21,2.119999885559082,2.119999885559082,1.8600000143051147,1.8650000095367432,1.8650000095367432,1347100
2023-09-22,2.0,2.0199999809265137,1.6549999713897705,1.7300000190734863,1.7300000190734863,1625700
2023-09-25,1.7200000286102295,1.75,1.6299999952316284,1.6349999904632568,1.6349999904632568,670000
2023-09-26,1.649999976158142,1.649999976158142,1.559999942779541,1.5700000524520874,1.5700000524520874,1044600
2023-09-27,1.6699999570846558,1.6699999570846558,1.5099999904632568,1.5099999904632568,1.5099999904632568,767000
2023-09-28,1.5099999904632568,1.6549999713897705,1.5049999952316284,1.649999976158142,1.649999976158142,990700
2023-09-29,1.659999966621399,1.7649999856948853,1.659999966621399,1.7100000381469727,1.7100000381469727,876300
2023-10-02,1.7000000476837158,1.7300000190734863,1.600000023841858,1.649999976158142,1.649999976158142,705000
2023-10-03,1.649999976158142,1.649999976158142,1.4500000476837158,1.5199999809265137,1.5199999809265137,1489100
2023-10-04,1.5199999809265137,1.5299999713897705,1.4700000286102295,1.5099999904632568,1.5099999904632568,960300
2023-10-05,1.5099999904632568,1.5099999904632568,1.4149999618530273,1.4800000190734863,1.4800000190734863,813900
2023-10-06,1.440000057220459,1.4550000429153442,1.3700000047683716,1.399999976158142,1.399999976158142,675400
2023-10-09,1.4299999475479126,1.440000057220459,1.3300000429153442,1.3700000047683716,1.3700000047683716,837800
2023-10-10,1.3799999952316284,1.4900000095367432,1.3700000047683716,1.4299999475479126,1.4299999475479126,464500
2023-10-11,1.4500000476837158,1.4600000381469727,1.350000023841858,1.3899999856948853,1.3899999856948853,293000
2023-10-12,1.3899999856948853,1.3899999856948853,1.2949999570846558,1.3200000524520874,1.3200000524520874,583300
2023-10-13,1.340000033378601,1.3799999952316284,1.2799999713897705,1.350000023841858,1.350000023841858,1394700
2023-10-16,1.3300000429153442,1.4199999570846558,1.3300000429153442,1.3899999856948853,1.3899999856948853,289200
2023-10-17,1.3700000047683716,1.5,1.3700000047683716,1.440000057220459,1.440000057220459,421900
2023-10-18,1.440000057220459,1.440000057220459,1.2999999523162842,1.2999999523162842,1.2999999523162842,677500
2023-10-19,1.3200000524520874,1.3799999952316284,1.2599999904632568,1.340000033378601,1.340000033378601,863300
2023-10-20,1.340000033378601,1.340000033378601,1.2699999809265137,1.2799999713897705,1.2799999713897705,800100
2023-10-23,1.2699999809265137,1.2999999523162842,1.2200000286102295,1.2599999904632568,1.2599999904632568,506000
2023-10-24,1.2899999618530273,1.3300000429153442,1.159999966621399,1.1799999475479126,1.1799999475479126,1162300
2023-10-25,1.159999966621399,1.159999966621399,1.0099999904632568,1.0199999809265137,1.0199999809265137,1276200
2023-10-26,1.0299999713897705,1.059999942779541,0.9810000061988831,0.9990000128746033,0.9990000128746033,988900
2023-10-27,1.0399999618530273,1.0499999523162842,0.9589999914169312,0.9599999785423279,0.9599999785423279,1117600
2023-10-30,1.0099999904632568,1.0399999618530273,0.9470000267028809,0.9710000157356262,0.9710000157356262,661600
2023-10-31,1.0299999713897705,1.0299999713897705,0.949999988079071,0.9700000286102295,0.9700000286102295,469500
2023-11-01,0.972000002861023,0.984000027179718,0.8299999833106995,0.8399999737739563,0.8399999737739563,1440500
2023-11-02,0.8700000047683716,0.9200000166893005,0.8309999704360962,0.8700000047683716,0.8700000047683716,1496400
2023-11-03,0.8700000047683716,0.9399999976158142,0.8600000143051147,0.9100000262260437,0.9100000262260437,1623200
2023-11-06,0.9200000166893005,0.9399999976158142,0.8299999833106995,0.9010000228881836,0.9010000228881836,1721900
2023-11-07,0.9179999828338623,0.9879999756813049,0.8700000047683716,0.9399999976158142,0.9399999976158142,1613100
2023-11-08,0.9319999814033508,1.0299999713897705,0.8949999809265137,0.9169999957084656,0.9169999957084656,1082100
2023-11-09,0.9200000166893005,0.9629999995231628,0.7960000038146973,0.8190000057220459,0.8190000057220459,2015400
2023-11-10,0.6899999976158142,0.699999988079071,0.5450000166893005,0.5640000104904175,0.5640000104904175,6530300
2023-11-13,0.5799999833106995,0.6200000047683716,0.5730000138282776,0.5860000252723694,0.5860000252723694,3581100
2023-11-14,0.6100000143051147,0.6480000019073486,0.5929999947547913,0.6100000143051147,0.6100000143051147,2306700
2023-11-15,0.6100000143051147,0.6600000262260437,0.6100000143051147,0.628000020980835,0.628000020980835,2269500
2023-11-16,0.6269999742507935,0.6499999761581421,0.574999988079071,0.593999981880188,0.593999981880188,1131400
2023-11-17,0.6000000238418579,0.6830000281333923,0.5849999785423279,0.6710000038146973,0.6710000038146973,1637300
2023-11-20,0.6859999895095825,0.8360000252723694,0.6600000262260437,0.824999988079071,0.824999988079071,2510400
2023-11-21,0.8140000104904175,0.8339999914169312,0.7400000095367432,0.7940000295639038,0.7940000295639038,2803400
2023-11-22,0.796999990940094,0.8090000152587891,0.6800000071525574,0.6899999976158142,0.6899999976158142,1394400
2023-11-24,0.6840000152587891,0.7200000286102295,0.675000011920929,0.6819999814033508,0.6819999814033508,331600
2023-11-27,0.6980000138282776,0.699999988079071,0.6480000019073486,0.6629999876022339,0.6629999876022339,1022300
2023-11-28,0.6700000166893005,0.6800000071525574,0.6100000143051147,0.621999979019165,0.621999979019165,999100
2023-11-29,0.6499999761581421,0.6669999957084656,0.6050000190734863,0.6159999966621399,0.6159999966621399,921300
2023-11-30,0.6330000162124634,0.6359999775886536,0.5899999737739563,0.6200000047683716,0.6200000047683716,1327900
2023-12-01,0.6389999985694885,0.671999990940094,0.6000000238418579,0.6579999923706055,0.6579999923706055,1060500
2023-12-04,0.6759999990463257,0.8700000047683716,0.652999997138977,0.8379999995231628,0.8379999995231628,3073400
2023-12-05,0.9139999747276306,0.9399999976158142,0.8500000238418579,0.8880000114440918,0.8880000114440918,1970700
2023-12-06,0.8870000243186951,1.3899999856948853,0.8799999952316284,1.2300000190734863,1.2300000190734863,6132700
2023-12-07,1.159999966621399,1.25,1.0299999713897705,1.149999976158142,1.149999976158142,2085200
2023-12-08,1.159999966621399,1.3300000429153442,1.159999966621399,1.2450000047683716,1.2450000047683716,1995400
2023-12-11,1.2200000286102295,1.2400000095367432,1.100000023841858,1.1100000143051147,1.1100000143051147,935900
2023-12-12,1.1100000143051147,1.1100000143051147,1.0099999904632568,1.0499999523162842,1.0499999523162842,699400
2023-12-13,1.059999942779541,1.100000023841858,0.9300000071525574,1.0199999809265137,1.0199999809265137,1233800
2023-12-14,1.059999942779541,1.2000000476837158,0.9959999918937683,1.0399999618530273,1.0399999618530273,2482400
2023-12-15,1.0700000524520874,1.0700000524520874,0.949999988079071,0.949999988079071,0.949999988079071,1329500
2023-12-18,0.9800000190734863,1.0800000429153442,0.9449999928474426,1.0499999523162842,1.0499999523162842,985200
2023-12-19,1.0800000429153442,1.1799999475479126,1.0299999713897705,1.149999976158142,1.149999976158142,1056500
2023-12-20,1.1399999856948853,1.1399999856948853,1.0299999713897705,1.0750000476837158,1.0750000476837158,810500
2023-12-21,1.0800000429153442,1.1699999570846558,1.065000057220459,1.0850000381469727,1.0850000381469727,560000
2023-12-22,1.100000023841858,1.100000023841858,1.0199999809265137,1.0299999713897705,1.0299999713897705,890700
2023-12-26,1.0299999713897705,1.0499999523162842,0.9800000190734863,0.9909999966621399,0.9909999966621399,958600
2023-12-27,0.9909999966621399,1.059999942779541,0.9700000286102295,1.0399999618530273,1.0399999618530273,1074500
2023-12-28,1.0499999523162842,1.1549999713897705,1.0299999713897705,1.0800000429153442,1.0800000429153442,1284700
2023-12-29,1.090000033378601,1.0989999771118164,1.0099999904632568,1.0299999713897705,1.0299999713897705,573700
2024-01-02,1.0299999713897705,1.0449999570846558,0.9300000071525574,0.9340000152587891,0.9340000152587891,1303800
2024-01-03,0.9300000071525574,0.9470000267028809,0.8399999737739563,0.8600000143051147,0.8600000143051147,865000
2024-01-04,0.8899999856948853,0.953000009059906,0.8899999856948853,0.9399999976158142,0.9399999976158142,1143000
2024-01-05,0.9399999976158142,0.9890000224113464,0.8999999761581421,0.9179999828338623,0.9179999828338623,422800
2024-01-08,0.9200000166893005,1.0099999904632568,0.8700000047683716,0.9869999885559082,0.9869999885559082,970000
2024-01-09,0.984000027179718,1.0149999856948853,0.9330000281333923,0.9589999914169312,0.9589999914169312,751400
2024-01-10,0.9419999718666077,0.9929999709129333,0.9039999842643738,0.9100000262260437,0.9100000262260437,450800
2024-01-11,0.9200000166893005,0.9470000267028809,0.8899999856948853,0.9269999861717224,0.9269999861717224,577800
2024-01-12,0.9150000214576721,0.9409999847412109,0.8169999718666077,0.8460000157356262,0.8460000157356262,731100
2024-01-16,0.8980000019073486,0.8980000019073486,0.7799999713897705,0.8040000200271606,0.8040000200271606,615100
2024-01-17,0.777999997138977,0.8040000200271606,0.7300000190734863,0.7390000224113464,0.7390000224113464,1092600
2024-01-18,0.7379999756813049,0.7879999876022339,0.7300000190734863,0.7590000033378601,0.7590000033378601,561700
2024-01-19,0.7799999713897705,0.7799999713897705,0.6899999976158142,0.7450000047683716,0.7450000047683716,734200
2024-01-22,0.7689999938011169,0.8610000014305115,0.7450000047683716,0.8569999933242798,0.8569999933242798,788400
2024-01-23,0.8489999771118164,0.8960000276565552,0.8040000200271606,0.8209999799728394,0.8209999799728394,317700
2024-01-24,0.9800000190734863,1.1200000047683716,0.921999990940094,1.0299999713897705,1.0299999713897705,2973500
2024-01-25,1.0800000429153442,1.0800000429153442,0.9599999785423279,1.0,1.0,659200
2024-01-26,1.0,1.1349999904632568,1.0,1.0499999523162842,1.0499999523162842,788900
2024-01-29,1.0800000429153442,1.1200000047683716,1.0,1.0299999713897705,1.0299999713897705,820300
2024-01-30,1.0299999713897705,1.0399999618530273,0.949999988079071,0.9829999804496765,0.9829999804496765,448700
2024-01-31,0.9750000238418579,1.0499999523162842,0.9509999752044678,1.0199999809265137,1.0199999809265137,430400
2024-02-01,1.0399999618530273,1.159999966621399,1.0099999904632568,1.149999976158142,1.149999976158142,937100
2024-02-02,1.149999976158142,1.159999966621399,1.100000023841858,1.1399999856948853,1.1399999856948853,452800
2024-02-05,1.1399999856948853,1.2450000047683716,1.1100000143051147,1.2100000381469727,1.2100000381469727,1145800
2024-02-06,1.190000057220459,1.2200000286102295,1.159999966621399,1.2100000381469727,1.2100000381469727,426700
2024-02-07,1.190000057220459,1.2200000286102295,1.1449999809265137,1.159999966621399,1.159999966621399,300700
2024-02-08,1.1799999475479126,1.3200000524520874,1.149999976158142,1.2899999618530273,1.2899999618530273,1142700
2024-02-09,1.2999999523162842,1.4900000095367432,1.2999999523162842,1.399999976158142,1.399999976158142,1350100
2024-02-12,1.3799999952316284,1.4700000286102295,1.3029999732971191,1.440000057220459,1.440000057220459,742700
2024-02-13,1.399999976158142,1.440000057220459,1.2999999523162842,1.350000023841858,1.350000023841858,983400
2024-02-14,1.350000023841858,1.4299999475479126,1.3250000476837158,1.409999966621399,1.409999966621399,687700
2024-02-15,1.4199999570846558,1.649999976158142,1.3700000047683716,1.5299999713897705,1.5299999713897705,1504200
2024-02-16,1.5199999809265137,1.590000033378601,1.4600000381469727,1.4700000286102295,1.4700000286102295,588600
2024-02-20,1.440000057220459,1.4900000095367432,1.399999976158142,1.409999966621399,1.409999966621399,971000
2024-02-21,1.3899999856948853,1.4049999713897705,1.315000057220459,1.340000033378601,1.340000033378601,650900
2024-02-22,1.3899999856948853,1.3899999856948853,1.2999999523162842,1.3300000429153442,1.3300000429153442,853000
2024-02-23,1.3300000429153442,1.4500000476837158,1.2699999809265137,1.309999942779541,1.309999942779541,668400
2024-02-26,1.2899999618530273,1.3700000047683716,1.2899999618530273,1.3200000524520874,1.3200000524520874,534800
2024-02-27,1.340000033378601,1.5299999713897705,1.3200000524520874,1.5,1.5,864100
2024-02-28,1.5099999904632568,1.75,1.4730000495910645,1.7400000095367432,1.7400000095367432,955500
2024-02-29,1.7699999809265137,1.909999966621399,1.75,1.8600000143051147,1.8600000143051147,1093600
2024-03-01,1.840000033378601,2.1500000953674316,1.8200000524520874,2.059999942779541,2.059999942779541,1531500
2024-03-04,2.0399999618530273,2.3299999237060547,2.009999990463257,2.0799999237060547,2.0799999237060547,2121000
2024-03-05,2.0199999809265137,2.128999948501587,1.909999966621399,1.940000057220459,1.940000057220459,1126300
2024-03-06,1.9600000381469727,2.0,1.809999942779541,1.850000023841858,1.850000023841858,693500
2024-03-07,1.9199999570846558,2.0399999618530273,1.8899999856948853,1.9900000095367432,1.9900000095367432,598000
2024-03-08,2.0299999713897705,2.180000066757202,1.909999966621399,1.9500000476837158,1.9500000476837158,670800
2024-03-11,1.940000057220459,2.2699999809265137,1.940000057220459,1.9600000381469727,1.9600000381469727,1333500
2024-03-12,2.0299999713897705,2.0799999237060547,1.8700000047683716,2.0399999618530273,2.0399999618530273,1340600
2024-03-13,2.049999952316284,2.049999952316284,1.5499999523162842,1.659999966621399,1.659999966621399,3237700
2024-03-14,1.7400000095367432,1.7400000095367432,1.4900000095367432,1.5,1.5,1475500
2024-03-15,1.4900000095367432,1.6200000047683716,1.4900000095367432,1.559999942779541,1.559999942779541,1327700
2024-03-18,1.5700000524520874,1.6100000143051147,1.5099999904632568,1.5099999904632568,1.5099999904632568,1138400
2024-03-19,1.5,1.6100000143051147,1.5,1.5299999713897705,1.5299999713897705,659200
2024-03-20,1.5099999904632568,1.6299999952316284,1.5099999904632568,1.6100000143051147,1.6100000143051147,661800
2024-03-21,1.6100000143051147,1.6890000104904175,1.6100000143051147,1.6399999856948853,1.6399999856948853,463800
2024-03-22,1.6100000143051147,1.621000051498413,1.5099999904632568,1.5199999809265137,1.5199999809265137,629900
2024-03-25,1.5199999809265137,1.5700000524520874,1.409999966621399,1.440000057220459,1.440000057220459,548800
2024-03-26,1.4600000381469727,1.527999997138977,1.4450000524520874,1.4900000095367432,1.4900000095367432,767500
2024-03-27,1.5199999809265137,1.590000033378601,1.5,1.559999942779541,1.559999942779541,1392800
2024-03-28,1.5800000429153442,1.809999942779541,1.5800000429153442,1.7400000095367432,1.7400000095367432,1335800
2024-04-01,1.75,1.8650000095367432,1.6699999570846558,1.840000033378601,1.840000033378601,737300
2024-04-02,1.8600000143051147,1.8899999856948853,1.7200000286102295,1.7699999809265137,1.7699999809265137,745400
2024-04-03,1.7699999809265137,1.9800000190734863,1.7200000286102295,1.940000057220459,1.940000057220459,674000
2024-04-04,1.9800000190734863,2.065000057220459,1.8849999904632568,1.909999966621399,1.909999966621399,755900
2024-04-05,1.8799999952316284,1.9900000095367432,1.850000023841858,1.9600000381469727,1.9600000381469727,461800
2024-04-08,2.0299999713897705,2.119999885559082,1.8300000429153442,1.9199999570846558,1.9199999570846558,556500
2024-04-09,1.9199999570846558,2.0199999809265137,1.9199999570846558,2.009999990463257,2.009999990463257,462400
2024-04-10,1.9199999570846558,1.9700000286102295,1.7699999809265137,1.7999999523162842,1.7999999523162842,541600
2024-04-11,1.7799999713897705,1.7999999523162842,1.7000000476837158,1.7799999713897705,1.7799999713897705,366200
2024-04-12,1.7599999904632568,1.7599999904632568,1.6299999952316284,1.6799999475479126,1.6799999475479126,486800
2024-04-15,1.6699999570846558,1.690000057220459,1.5099999904632568,1.5499999523162842,1.5499999523162842,455600
2024-04-16,1.559999942779541,1.5700000524520874,1.4550000429153442,1.565000057220459,1.565000057220459,684700
2024-04-17,1.5800000429153442,1.6100000143051147,1.5199999809265137,1.5199999809265137,1.5199999809265137,285800
2024-04-18,1.5199999809265137,1.5499999523162842,1.4800000190734863,1.5299999713897705,1.5299999713897705,294100
2024-04-19,1.5199999809265137,1.5800000429153442,1.4600000381469727,1.4700000286102295,1.4700000286102295,434800
2024-04-22,1.4700000286102295,1.5700000524520874,1.4500000476837158,1.5,1.5,366100
2024-04-23,1.5,1.6200000047683716,1.5,1.600000023841858,1.600000023841858,390000
2024-04-24,1.6100000143051147,1.6200000047683716,1.5,1.5299999713897705,1.5299999713897705,316900
2024-04-25,1.5099999904632568,1.5199999809265137,1.440000057220459,1.5,1.5,221800
2024-04-26,1.5099999904632568,1.600000023841858,1.5,1.5149999856948853,1.5149999856948853,221000
2024-04-29,1.5199999809265137,1.6200000047683716,1.4800000190734863,1.590000033378601,1.590000033378601,376000
2024-04-30,1.559999942779541,1.600000023841858,1.4800000190734863,1.5199999809265137,1.5199999809265137,412800
2024-05-01,1.5299999713897705,1.6299999952316284,1.5,1.559999942779541,1.559999942779541,296400
2024-05-02,1.590000033378601,1.6390000581741333,1.534999966621399,1.600000023841858,1.600000023841858,226500
2024-05-03,1.6299999952316284,1.7300000190734863,1.5950000286102295,1.6100000143051147,1.6100000143051147,287700
2024-05-06,1.6200000047683716,1.7400000095367432,1.6200000047683716,1.7000000476837158,1.7000000476837158,441000
2024-05-07,1.7200000286102295,1.75,1.649999976158142,1.6799999475479126,1.6799999475479126,410700
2024-05-08,1.5299999713897705,1.559999942779541,1.440000057220459,1.5299999713897705,1.5299999713897705,870100
2024-05-09,1.5199999809265137,1.5800000429153442,1.5,1.5700000524520874,1.5700000524520874,317700
2024-05-10,1.590000033378601,1.590000033378601,1.5,1.5399999618530273,1.5399999618530273,319200
2024-05-13,1.5299999713897705,1.559999942779541,1.4600000381469727,1.4600000381469727,1.4600000381469727,398900
2024-05-14,1.5,1.559999942779541,1.4700000286102295,1.4800000190734863,1.4800000190734863,392900
2024-05-15,1.5099999904632568,1.5299999713897705,1.4299999475479126,1.4800000190734863,1.4800000190734863,393000
2024-05-16,1.4600000381469727,1.5049999952316284,1.440000057220459,1.4900000095367432,1.4900000095367432,241900
2024-05-17,1.5,1.5,1.399999976158142,1.4800000190734863,1.4800000190734863,431100
2024-05-20,1.4700000286102295,1.4800000190734863,1.3200000524520874,1.4700000286102295,1.4700000286102295,705100
2024-05-21,1.4600000381469727,1.4600000381469727,1.3799999952316284,1.4149999618530273,1.4149999618530273,203200
2024-05-22,1.4199999570846558,1.4199999570846558,1.3300000429153442,1.340000033378601,1.340000033378601,563300
2024-05-23,1.3300000429153442,1.3600000143051147,1.2100000381469727,1.2400000095367432,1.2400000095367432,568400
2024-05-24,1.2599999904632568,1.340000033378601,1.2200000286102295,1.2799999713897705,1.2799999713897705,314900
2024-05-28,1.3200000524520874,1.3300000429153442,1.1699999570846558,1.1799999475479126,1.1799999475479126,526600
2024-05-29,1.1799999475479126,1.2680000066757202,1.1399999856948853,1.2200000286102295,1.2200000286102295,383000
2024-05-30,1.2300000190734863,1.2699999809265137,1.2100000381469727,1.2400000095367432,1.2400000095367432,317400
2024-05-31,1.2599999904632568,1.309999942779541,1.2200000286102295,1.25,1.25,226800
2024-06-03,1.2599999904632568,1.2599999904632568,1.149999976158142,1.1799999475479126,1.1799999475479126,449600
2024-06-04,1.2000000476837158,1.2000000476837158,1.100000023841858,1.159999966621399,1.159999966621399,410200
2024-06-05,1.1799999475479126,1.2400000095367432,1.159999966621399,1.2100000381469727,1.2100000381469727,283000
2024-06-06,1.2200000286102295,1.2300000190734863,1.159999966621399,1.1699999570846558,1.1699999570846558,220800
2024-06-07,1.159999966621399,1.1699999570846558,1.1100000143051147,1.1200000047683716,1.1200000047683716,347300
2024-06-10,1.100000023841858,1.149999976158142,1.0499999523162842,1.1100000143051147,1.1100000143051147,594200
2024-06-11,1.1100000143051147,1.149999976158142,1.0800000429153442,1.149999976158142,1.149999976158142,176800
2024-06-12,1.190000057220459,1.2300000190734863,1.100000023841858,1.149999976158142,1.149999976158142,468300
2024-06-13,1.149999976158142,1.159000039100647,1.0099999904632568,1.0399999618530273,1.0399999618530273,527700
2024-06-14,1.0499999523162842,1.059000015258789,1.0,1.0099999904632568,1.0099999904632568,335300
2024-06-17,1.0099999904632568,1.0119999647140503,0.949999988079071,0.9679999947547913,0.9679999947547913,472100
2024-06-18,0.9649999737739563,0.9980000257492065,0.8989999890327454,0.9039999842643738,0.9039999842643738,520900
2024-06-20,0.9300000071525574,0.949999988079071,0.800000011920929,0.8899999856948853,0.8899999856948853,927700
2024-06-21,0.8899999856948853,0.906000018119812,0.8309999704360962,0.8679999709129333,0.8679999709129333,718800
2024-06-24,0.8799999952316284,0.9490000009536743,0.8420000076293945,0.9399999976158142,0.9399999976158142,622900
2024-06-25,0.9200000166893005,0.9279999732971191,0.8799999952316284,0.8809999823570251,0.8809999823570251,246900
2024-06-26,0.8849999904632568,1.0099999904632568,0.8809999823570251,0.9819999933242798,0.9819999933242798,387300