Date,Open,High,Low,Close,Adj Close,Volume
2014-06-24,14.210000038146973,15.550000190734863,14.199999809265137,14.899999618530273,14.899999618530273,10653300
2014-06-25,15.130000114440918,16.18000030517578,15.0,15.260000228881836,15.260000228881836,3570100
2014-06-26,15.149999618530273,15.869999885559082,14.90999984741211,15.130000114440918,15.130000114440918,1023000
2014-06-27,15.25,15.449999809265137,14.899999618530273,15.09000015258789,15.09000015258789,744400
2014-06-30,15.199999809265137,15.300000190734863,14.899999618530273,14.970000267028809,14.970000267028809,695400
2014-07-01,14.949999809265137,15.079999923706055,14.489999771118164,14.579999923706055,14.579999923706055,958000
2014-07-02,14.850000381469727,15.100000381469727,14.5,14.6899995803833,14.6899995803833,732400
2014-07-03,14.739999771118164,14.859999656677246,14.510000228881836,14.550000190734863,14.550000190734863,245600
2014-07-07,14.5,14.789999961853027,14.213000297546387,14.329999923706055,14.329999923706055,494500
2014-07-08,14.350000381469727,14.449999809265137,13.520000457763672,13.789999961853027,13.789999961853027,952100
2014-07-09,13.529999732971191,13.75,13.239999771118164,13.5,13.5,462300
2014-07-10,13.399999618530273,14.539999961853027,12.800000190734863,14.25,14.25,515900
2014-07-11,14.270000457763672,14.279999732971191,13.800000190734863,13.819999694824219,13.819999694824219,286600
2014-07-14,13.699999809265137,14.020000457763672,13.699999809265137,13.770000457763672,13.770000457763672,372100
2014-07-15,13.800000190734863,13.979999542236328,13.600000381469727,13.649999618530273,13.649999618530273,167800
2014-07-16,13.720000267028809,13.720000267028809,13.180000305175781,13.220000267028809,13.220000267028809,324600
2014-07-17,13.220000267028809,13.399999618530273,13.0,13.020000457763672,13.020000457763672,313300
2014-07-18,13.050000190734863,13.0600004196167,12.5,12.949999809265137,12.949999809265137,450000
2014-07-21,12.630000114440918,12.729999542236328,12.039999961853027,12.279999732971191,12.279999732971191,450400
2014-07-22,12.25,12.720000267028809,12.109999656677246,12.25,12.25,420800
2014-07-23,12.25,12.720000267028809,12.25,12.59000015258789,12.59000015258789,325400
2014-07-24,12.15999984741211,12.850000381469727,12.15999984741211,12.699999809265137,12.699999809265137,233400
2014-07-25,12.75,12.850000381469727,12.529999732971191,12.75,12.75,162500
2014-07-28,12.84000015258789,12.84000015258789,12.359999656677246,12.5,12.5,313400
2014-07-29,12.40999984741211,12.800000190734863,12.40999984741211,12.579999923706055,12.579999923706055,696200
2014-07-30,12.579999923706055,12.720000267028809,12.40999984741211,12.420000076293945,12.420000076293945,64200
2014-07-31,12.399999618530273,12.449999809265137,12.0,12.010000228881836,12.010000228881836,283000
2014-08-01,12.029999732971191,12.699999809265137,12.0,12.6899995803833,12.6899995803833,180300
2014-08-04,12.770000457763672,13.170000076293945,12.5,13.029999732971191,13.029999732971191,308300
2014-08-05,12.739999771118164,13.100000381469727,12.600000381469727,12.8100004196167,12.8100004196167,149000
2014-08-06,12.699999809265137,12.866999626159668,12.600000381469727,12.770000457763672,12.770000457763672,143400
2014-08-07,12.680000305175781,13.5,12.65999984741211,13.300000190734863,13.300000190734863,363900
2014-08-08,13.140000343322754,13.649999618530273,13.100000381469727,13.229999542236328,13.229999542236328,257800
2014-08-11,13.380000114440918,13.401000022888184,12.880000114440918,12.949999809265137,12.949999809265137,205100
2014-08-12,13.020000457763672,13.050000190734863,12.8100004196167,12.899999618530273,12.899999618530273,80500
2014-08-13,12.880000114440918,13.050000190734863,12.569999694824219,12.619999885559082,12.619999885559082,110400
2014-08-14,12.619999885559082,12.788999557495117,12.25,12.260000228881836,12.260000228881836,161200
2014-08-15,12.390000343322754,12.470000267028809,12.100000381469727,12.109999656677246,12.109999656677246,230200
2014-08-18,12.36299991607666,12.399999618530273,12.010000228881836,12.029999732971191,12.029999732971191,221300
2014-08-19,12.079999923706055,12.234000205993652,11.130000114440918,11.359999656677246,11.359999656677246,581000
2014-08-20,11.199999809265137,11.260000228881836,9.960000038146973,10.390000343322754,10.390000343322754,1883900
2014-08-21,10.5,11.949999809265137,10.420000076293945,11.829999923706055,11.829999923706055,1860500
2014-08-22,11.8100004196167,12.0,11.319999694824219,11.869999885559082,11.869999885559082,659700
2014-08-25,11.9399995803833,11.9399995803833,11.34000015258789,11.390000343322754,11.390000343322754,485400
2014-08-26,11.300000190734863,11.404999732971191,10.881999969482422,11.0600004196167,11.0600004196167,432400
2014-08-27,11.0,11.130000114440918,10.699999809265137,10.869999885559082,10.869999885559082,436500
2014-08-28,10.800000190734863,11.470000267028809,10.769000053405762,11.199999809265137,11.199999809265137,450900
2014-08-29,11.1899995803833,11.329999923706055,11.109999656677246,11.229999542236328,11.229999542236328,126100
2014-09-02,11.0600004196167,11.479999542236328,11.0,11.479999542236328,11.479999542236328,255500
2014-09-03,11.5,11.680000305175781,11.109999656677246,11.479999542236328,11.479999542236328,204400
2014-09-04,11.4399995803833,12.6899995803833,11.380000114440918,12.079999923706055,12.079999923706055,1008000
2014-09-05,12.100000381469727,13.329999923706055,12.100000381469727,13.329999923706055,13.329999923706055,1415800
2014-09-08,13.079999923706055,14.3100004196167,12.880000114440918,13.850000381469727,13.850000381469727,772800
2014-09-09,13.84000015258789,14.199999809265137,13.109999656677246,13.880000114440918,13.880000114440918,910800
2014-09-10,13.850000381469727,13.850000381469727,13.15999984741211,13.350000381469727,13.350000381469727,325200
2014-09-11,13.350000381469727,13.350000381469727,13.029999732971191,13.149999618530273,13.149999618530273,505700
2014-09-12,13.369999885559082,13.399999618530273,12.649999618530273,12.800000190734863,12.800000190734863,473200
2014-09-15,12.899999618530273,13.100000381469727,12.100000381469727,12.25,12.25,510900
2014-09-16,12.199999809265137,12.25,11.619999885559082,12.0600004196167,12.0600004196167,441200
2014-09-17,12.0,12.40999984741211,11.800000190734863,11.800000190734863,11.800000190734863,470700
2014-09-18,11.899999618530273,12.050000190734863,11.149999618530273,11.5,11.5,636600
2014-09-19,11.449999809265137,11.770000457763672,11.25,11.510000228881836,11.510000228881836,290600
2014-09-22,11.5,11.5,10.800000190734863,11.140000343322754,11.140000343322754,247800
2014-09-23,11.119999885559082,11.300000190734863,11.010000228881836,11.15999984741211,11.15999984741211,106800
2014-09-24,11.130000114440918,11.460000038146973,11.0,11.300000190734863,11.300000190734863,268600
2014-09-25,11.300000190734863,11.430000305175781,10.729999542236328,10.920000076293945,10.920000076293945,364000
2014-09-26,11.0,11.15999984741211,10.5,10.5,10.5,267000
2014-09-29,10.5,11.079999923706055,10.399999618530273,11.010000228881836,11.010000228881836,177800
2014-09-30,11.100000381469727,11.119999885559082,10.710000038146973,10.75,10.75,145300
2014-10-01,10.75,10.779999732971191,10.510000228881836,10.680000305175781,10.680000305175781,176500
2014-10-02,10.819999694824219,11.067000389099121,10.520000457763672,10.920000076293945,10.920000076293945,137900
2014-10-03,10.989999771118164,11.430000305175781,10.899999618530273,11.239999771118164,11.239999771118164,196400
2014-10-06,11.430000305175781,11.569999694824219,10.800000190734863,11.170000076293945,11.170000076293945,180200
2014-10-07,11.0,11.0,10.649999618530273,10.739999771118164,10.739999771118164,94100
2014-10-08,10.6899995803833,10.869999885559082,10.399999618530273,10.739999771118164,10.739999771118164,134400
2014-10-09,10.710000038146973,10.819999694824219,10.510000228881836,10.553999900817871,10.553999900817871,71500
2014-10-10,10.510000228881836,10.529999732971191,10.050000190734863,10.15999984741211,10.15999984741211,171400
2014-10-13,10.109999656677246,10.210000038146973,9.829999923706055,9.890000343322754,9.890000343322754,195900
2014-10-14,9.920000076293945,10.270000457763672,9.920000076293945,10.010000228881836,10.010000228881836,77400
2014-10-15,10.1899995803833,10.199999809265137,9.880000114440918,10.154999732971191,10.154999732971191,99300
2014-10-16,9.899999618530273,10.300000190734863,9.890000343322754,10.279999732971191,10.279999732971191,66400
2014-10-17,10.300000190734863,10.359999656677246,10.026000022888184,10.050000190734863,10.050000190734863,156200
2014-10-20,10.020000457763672,10.15999984741211,9.949999809265137,9.979999542236328,9.979999542236328,131600
2014-10-21,10.109999656677246,10.59000015258789,10.0,10.5600004196167,10.5600004196167,136000
2014-10-22,10.5,10.550000190734863,10.220000267028809,10.4399995803833,10.4399995803833,154200
2014-10-23,10.420000076293945,10.5,9.979999542236328,9.979999542236328,9.979999542236328,300600
2014-10-24,10.0,10.196999549865723,9.520000457763672,9.770000457763672,9.770000457763672,168000
2014-10-27,9.770000457763672,9.770000457763672,8.77400016784668,9.010000228881836,9.010000228881836,286000
2014-10-28,9.0,9.369999885559082,9.0,9.34000015258789,9.34000015258789,114600
2014-10-29,9.380000114440918,9.380000114440918,9.010000228881836,9.029999732971191,9.029999732971191,104000
2014-10-30,9.079999923706055,9.09000015258789,8.800000190734863,8.84000015258789,8.84000015258789,141800
2014-10-31,8.899999618530273,9.289999961853027,8.800000190734863,9.0,9.0,164900
2014-11-03,9.149999618530273,9.300000190734863,9.020000457763672,9.220000267028809,9.220000267028809,136700
2014-11-04,9.149999618530273,10.0,9.149999618530273,9.819999694824219,9.819999694824219,216400
2014-11-05,9.8100004196167,10.130000114440918,9.470000267028809,9.619999885559082,9.619999885559082,174500
2014-11-06,9.569999694824219,9.635000228881836,9.420000076293945,9.529999732971191,9.529999732971191,47700
2014-11-07,9.819999694824219,9.819999694824219,9.479999542236328,9.649999618530273,9.649999618530273,126800
2014-11-10,9.800000190734863,9.979999542236328,9.65999984741211,9.869999885559082,9.869999885559082,124600
2014-11-11,9.859999656677246,9.979999542236328,9.5,9.699999809265137,9.699999809265137,76700
2014-11-12,9.699999809265137,9.859999656677246,9.680000305175781,9.800000190734863,9.800000190734863,62500
2014-11-13,9.760000228881836,9.795999526977539,9.5600004196167,9.649999618530273,9.649999618530273,66900
2014-11-14,9.680000305175781,10.288000106811523,9.640000343322754,10.140000343322754,10.140000343322754,123100
2014-11-17,10.079999923706055,10.65999984741211,10.079999923706055,10.390000343322754,10.390000343322754,175500
2014-11-18,10.359999656677246,10.720000267028809,10.265000343322754,10.479999542236328,10.479999542236328,88200
2014-11-19,10.420000076293945,10.989999771118164,10.289999961853027,10.770000457763672,10.770000457763672,140000
2014-11-20,10.75,10.899999618530273,9.8100004196167,9.930000305175781,9.930000305175781,227200
2014-11-21,9.899999618530273,10.600000381469727,9.569999694824219,9.720000267028809,9.720000267028809,203800
2014-11-24,9.850000381469727,9.892000198364258,9.25,9.539999961853027,9.539999961853027,157100
2014-11-25,9.539999961853027,9.539999961853027,9.210000038146973,9.239999771118164,9.239999771118164,261900
2014-11-26,9.149999618530273,9.149999618530273,8.425000190734863,8.59000015258789,8.59000015258789,431900
2014-11-28,8.699999809265137,8.729999542236328,8.279999732971191,8.670000076293945,8.670000076293945,157000
2014-12-01,8.619999885559082,8.829999923706055,8.380000114440918,8.550000190734863,8.550000190734863,124000
2014-12-02,8.510000228881836,8.800000190734863,8.5,8.569999694824219,8.569999694824219,154100
2014-12-03,8.609999656677246,8.84000015258789,8.399999618530273,8.729999542236328,8.729999542236328,87500
2014-12-04,8.760000228881836,8.819999694824219,8.300000190734863,8.3100004196167,8.3100004196167,169100
2014-12-05,8.300000190734863,8.489999771118164,7.90500020980835,8.0600004196167,8.0600004196167,522100
2014-12-08,7.800000190734863,8.15999984741211,7.5,7.550000190734863,7.550000190734863,293100
2014-12-09,7.480000019073486,7.489999771118164,7.059999942779541,7.25,7.25,271800
2014-12-10,7.28000020980835,7.429999828338623,7.010000228881836,7.039999961853027,7.039999961853027,146500
2014-12-11,7.0,7.519999980926514,7.0,7.329999923706055,7.329999923706055,230600
2014-12-12,7.349999904632568,7.829999923706055,7.03000020980835,7.53000020980835,7.53000020980835,698600
2014-12-15,7.53000020980835,7.840000152587891,7.409999847412109,7.800000190734863,7.800000190734863,379300
2014-12-16,7.739999771118164,7.829999923706055,7.5,7.690000057220459,7.690000057220459,122000
2014-12-17,7.71999979019165,7.771999835968018,7.119999885559082,7.139999866485596,7.139999866485596,107000
2014-12-18,7.21999979019165,7.360000133514404,7.0,7.03000020980835,7.03000020980835,631500
2014-12-19,7.03000020980835,7.110000133514404,6.559999942779541,6.599999904632568,6.599999904632568,908800
2014-12-22,6.889999866485596,7.900000095367432,6.829999923706055,7.889999866485596,7.889999866485596,501300
2014-12-23,7.199999809265137,7.849999904632568,6.809999942779541,7.099999904632568,7.099999904632568,516900
2014-12-24,7.019999980926514,7.340000152587891,7.019999980926514,7.309999942779541,7.309999942779541,171000
2014-12-26,7.079999923706055,7.440000057220459,7.050000190734863,7.190000057220459,7.190000057220459,158300
2014-12-29,7.0,7.289999961853027,6.949999809265137,7.130000114440918,7.130000114440918,143400
2014-12-30,7.050000190734863,7.460000038146973,6.980000019073486,7.320000171661377,7.320000171661377,243500
2014-12-31,7.25,7.369999885559082,7.199999809265137,7.300000190734863,7.300000190734863,95700
2015-01-02,7.360000133514404,8.0600004196167,7.340000152587891,8.0,8.0,135700
2015-01-05,7.980000019073486,8.399999618530273,7.78000020980835,8.34000015258789,8.34000015258789,166400
2015-01-06,8.329999923706055,8.65999984741211,8.0,8.170000076293945,8.170000076293945,166700
2015-01-07,7.769999980926514,8.539999961853027,7.769999980926514,8.470000267028809,8.470000267028809,372500
2015-01-08,8.300000190734863,8.630000114440918,8.119999885559082,8.300000190734863,8.300000190734863,445900
2015-01-09,8.239999771118164,8.59000015258789,8.170000076293945,8.460000038146973,8.460000038146973,331100
2015-01-12,8.319999694824219,8.550000190734863,8.050000190734863,8.40999984741211,8.40999984741211,234100
2015-01-13,8.350000381469727,8.40999984741211,7.900000095367432,8.1899995803833,8.1899995803833,155200
2015-01-14,8.119999885559082,8.34000015258789,8.119999885559082,8.270000457763672,8.270000457763672,164800
2015-01-15,8.260000228881836,8.359999656677246,7.809999942779541,7.920000076293945,7.920000076293945,106500
2015-01-16,7.880000114440918,8.180000305175781,7.730000019073486,7.949999809265137,7.949999809265137,98200
2015-01-20,7.679999828338623,7.849999904632568,7.420000076293945,7.5,7.5,184600
2015-01-21,7.440000057220459,7.659999847412109,7.324999809265137,7.335000038146973,7.335000038146973,86700
2015-01-22,7.380000114440918,7.539999961853027,7.349999904632568,7.429999828338623,7.429999828338623,49000
2015-01-23,7.449999809265137,7.989999771118164,7.433000087738037,7.96999979019165,7.96999979019165,85000
2015-01-26,7.940000057220459,8.100000381469727,7.800000190734863,8.010000228881836,8.010000228881836,56300
2015-01-27,8.029999732971191,8.170000076293945,7.800000190734863,8.140000343322754,8.140000343322754,38300
2015-01-28,8.119999885559082,8.5,7.809999942779541,7.929999828338623,7.929999828338623,146400
2015-01-29,7.889999866485596,7.980000019073486,7.340000152587891,7.550000190734863,7.550000190734863,140400
2015-01-30,7.5,7.599999904632568,7.369999885559082,7.420000076293945,7.420000076293945,62000
2015-02-02,7.389999866485596,7.650000095367432,7.389999866485596,7.590000152587891,7.590000152587891,34400
2015-02-03,7.599999904632568,7.650000095367432,7.269999980926514,7.300000190734863,7.300000190734863,67000
2015-02-04,7.360000133514404,7.650000095367432,7.320000171661377,7.639999866485596,7.639999866485596,40100
2015-02-05,7.670000076293945,7.670000076293945,7.369999885559082,7.429999828338623,7.429999828338623,93700
2015-02-06,7.489999771118164,7.670000076293945,7.28000020980835,7.670000076293945,7.670000076293945,76100
2015-02-09,7.639999866485596,7.670000076293945,7.5,7.659999847412109,7.659999847412109,21500
2015-02-10,7.679999828338623,7.679999828338623,7.380000114440918,7.590000152587891,7.590000152587891,46100
2015-02-11,7.650000095367432,7.800000190734863,7.570000171661377,7.610000133514404,7.610000133514404,97600
2015-02-12,7.650000095367432,7.800000190734863,7.619999885559082,7.699999809265137,7.699999809265137,28600
2015-02-13,7.78000020980835,7.940000057220459,7.610000133514404,7.929999828338623,7.929999828338623,36000
2015-02-17,7.96999979019165,7.980000019073486,7.5,7.599999904632568,7.599999904632568,49600
2015-02-18,7.5,7.670000076293945,7.389999866485596,7.480000019073486,7.480000019073486,74900
2015-02-19,7.46999979019165,7.480000019073486,7.349999904632568,7.349999904632568,7.349999904632568,29600
2015-02-20,7.369999885559082,7.369999885559082,7.079999923706055,7.25,7.25,90800
2015-02-23,7.230000019073486,7.230000019073486,7.050000190734863,7.130000114440918,7.130000114440918,95000
2015-02-24,7.0929999351501465,7.199999809265137,7.079999923706055,7.119999885559082,7.119999885559082,31000
2015-02-25,7.099999904632568,7.130000114440918,6.880000114440918,7.010000228881836,7.010000228881836,151800
2015-02-26,6.900000095367432,7.039999961853027,6.860000133514404,6.920000076293945,6.920000076293945,107800
2015-02-27,6.860000133514404,6.989999771118164,6.690000057220459,6.800000190734863,6.800000190734863,116700
2015-03-02,6.730000019073486,6.920000076293945,6.730000019073486,6.800000190734863,6.800000190734863,82800
2015-03-03,6.800000190734863,6.860000133514404,6.510000228881836,6.760000228881836,6.760000228881836,158700
2015-03-04,6.71999979019165,6.889999866485596,6.659999847412109,6.849999904632568,6.849999904632568,85300
2015-03-05,6.860000133514404,6.860000133514404,6.659999847412109,6.849999904632568,6.849999904632568,127100
2015-03-06,6.929999828338623,7.099999904632568,6.800000190734863,6.909999847412109,6.909999847412109,147000
2015-03-09,7.070000171661377,7.070000171661377,6.599999904632568,6.699999809265137,6.699999809265137,168300
2015-03-10,6.71999979019165,6.71999979019165,6.349999904632568,6.420000076293945,6.420000076293945,141800
2015-03-11,6.440000057220459,6.53000020980835,6.130000114440918,6.400000095367432,6.400000095367432,225000
2015-03-12,6.159999847412109,6.559999942779541,6.070000171661377,6.519999980926514,6.519999980926514,213300
2015-03-13,6.480000019073486,6.783999919891357,6.408999919891357,6.760000228881836,6.760000228881836,159300
2015-03-16,6.760000228881836,6.860000133514404,6.300000190734863,6.389999866485596,6.389999866485596,122400
2015-03-17,6.400000095367432,6.409999847412109,6.099999904632568,6.300000190734863,6.300000190734863,177800
2015-03-18,6.300000190734863,6.360000133514404,5.929999828338623,5.940000057220459,5.940000057220459,272200
2015-03-19,6.0,6.860000133514404,6.0,6.739999771118164,6.739999771118164,325500
2015-03-20,6.699999809265137,6.699999809265137,6.440000057220459,6.559999942779541,6.559999942779541,49100
2015-03-23,6.53000020980835,6.684999942779541,6.190000057220459,6.360000133514404,6.360000133514404,123800
2015-03-24,6.21999979019165,6.559999942779541,6.21999979019165,6.519999980926514,6.519999980926514,94000
2015-03-25,6.440000057220459,6.5,6.275000095367432,6.380000114440918,6.380000114440918,41200
2015-03-26,6.5,6.5,6.150000095367432,6.21999979019165,6.21999979019165,47200
2015-03-27,6.179999828338623,6.659999847412109,6.15500020980835,6.550000190734863,6.550000190734863,65300
2015-03-30,6.570000171661377,6.570000171661377,6.199999809265137,6.340000152587891,6.340000152587891,81300
2015-03-31,6.340000152587891,6.440000057220459,6.170000076293945,6.369999885559082,6.369999885559082,60000
2015-04-01,6.440000057220459,6.499000072479248,6.25,6.360000133514404,6.360000133514404,72900
2015-04-02,6.429999828338623,6.489999771118164,6.25,6.349999904632568,6.349999904632568,62600
2015-04-06,6.309999942779541,6.519999980926514,6.309999942779541,6.420000076293945,6.420000076293945,68000
2015-04-07,6.420000076293945,6.78000020980835,6.3979997634887695,6.650000095367432,6.650000095367432,153000
2015-04-08,6.690000057220459,7.150000095367432,6.690000057220459,7.070000171661377,7.070000171661377,472900
2015-04-09,7.070000171661377,7.429999828338623,7.039999961853027,7.25,7.25,318100
2015-04-10,7.21999979019165,7.380000114440918,6.940000057220459,7.0,7.0,183700
2015-04-13,7.0,7.300000190734863,6.920000076293945,7.150000095367432,7.150000095367432,133800
2015-04-14,7.119999885559082,7.150000095367432,6.920000076293945,7.019999980926514,7.019999980926514,186200
2015-04-15,7.130000114440918,7.5,6.960000038146973,7.409999847412109,7.409999847412109,195500
2015-04-16,7.380000114440918,7.789999961853027,7.380000114440918,7.570000171661377,7.570000171661377,232600
2015-04-17,7.329999923706055,7.619999885559082,7.309999942779541,7.599999904632568,7.599999904632568,183900
2015-04-20,7.599999904632568,7.684999942779541,7.21999979019165,7.559999942779541,7.559999942779541,63500
2015-04-21,7.610000133514404,7.789999961853027,7.480000019073486,7.769999980926514,7.769999980926514,179200
2015-04-22,7.75,7.989999771118164,7.650000095367432,7.940000057220459,7.940000057220459,104200
2015-04-23,7.940000057220459,7.940000057220459,7.800000190734863,7.880000114440918,7.880000114440918,71200
2015-04-24,7.900000095367432,8.022000312805176,7.860000133514404,8.020000457763672,8.020000457763672,106800
2015-04-27,8.0,8.699999809265137,7.940000057220459,8.5,8.5,387400
2015-04-28,8.5,9.1899995803833,8.3100004196167,8.899999618530273,8.899999618530273,381800
2015-04-29,8.899999618530273,9.039999961853027,8.710000038146973,8.859999656677246,8.859999656677246,157600
2015-04-30,8.8100004196167,8.90999984741211,8.609999656677246,8.699999809265137,8.699999809265137,100000
2015-05-01,8.720000267028809,8.850000381469727,8.380000114440918,8.5600004196167,8.5600004196167,96400
2015-05-04,8.550000190734863,8.550000190734863,8.289999961853027,8.300000190734863,8.300000190734863,196400
2015-05-05,8.1899995803833,8.25,7.949999809265137,7.960000038146973,7.960000038146973,153000
2015-05-06,8.0,8.020000457763672,7.699999809265137,7.78000020980835,7.78000020980835,167900
2015-05-07,7.710000038146973,8.149999618530273,7.480000019073486,8.069999694824219,8.069999694824219,273000
2015-05-08,8.069999694824219,8.069999694824219,7.739999771118164,7.829999923706055,7.829999923706055,78800
2015-05-11,7.900000095367432,8.430000305175781,7.900000095367432,8.289999961853027,8.289999961853027,155300
2015-05-12,8.34000015258789,8.390000343322754,8.09000015258789,8.210000038146973,8.210000038146973,111100
2015-05-13,8.199999809265137,9.899999618530273,8.199999809265137,9.619999885559082,9.619999885559082,895600
2015-05-14,9.640000343322754,10.149999618530273,9.350000381469727,9.890000343322754,9.890000343322754,488600
2015-05-15,9.789999961853027,10.899999618530273,9.789999961853027,10.539999961853027,10.539999961853027,520000
2015-05-18,10.6899995803833,10.6899995803833,9.949999809265137,10.520000457763672,10.520000457763672,515000
2015-05-19,10.520000457763672,10.699999809265137,10.09000015258789,10.640000343322754,10.640000343322754,424100
2015-05-20,10.25,12.140000343322754,10.25,11.399999618530273,11.399999618530273,1359700
2015-05-21,9.619999885559082,10.350000381469727,8.890000343322754,9.710000038146973,9.710000038146973,1975300
2015-05-22,9.720000267028809,10.149999618530273,9.010000228881836,9.609999656677246,9.609999656677246,576600
2015-05-26,9.800000190734863,11.109999656677246,9.510000228881836,10.100000381469727,10.100000381469727,1833600
2015-05-27,10.010000228881836,10.265999794006348,9.619999885559082,10.079999923706055,10.079999923706055,746800
2015-05-28,10.020000457763672,10.199999809265137,9.710000038146973,9.949999809265137,9.949999809265137,459000
2015-05-29,9.899999618530273,10.1899995803833,9.670000076293945,9.800000190734863,9.800000190734863,265700
2015-06-01,9.850000381469727,10.050000190734863,9.760000228881836,10.0,10.0,180300
2015-06-02,9.970000267028809,10.140000343322754,9.859999656677246,9.989999771118164,9.989999771118164,254100
2015-06-03,10.210000038146973,11.0600004196167,10.210000038146973,10.829999923706055,10.829999923706055,763500
2015-06-04,11.260000228881836,11.4399995803833,10.979999542236328,11.220000267028809,11.220000267028809,836900
2015-06-05,11.279999732971191,11.600000381469727,11.1899995803833,11.380000114440918,11.380000114440918,631800
2015-06-08,11.399999618530273,11.449999809265137,10.359999656677246,10.4399995803833,10.4399995803833,718200
2015-06-09,10.390000343322754,10.430000305175781,9.800000190734863,10.229999542236328,10.229999542236328,517000
2015-06-10,10.149999618530273,11.579999923706055,10.065999984741211,11.380000114440918,11.380000114440918,1289200
2015-06-11,11.380000114440918,12.020000457763672,11.319999694824219,11.970000267028809,11.970000267028809,1353500
2015-06-12,12.220000267028809,13.859999656677246,11.852999687194824,13.699999809265137,13.699999809265137,2946200
2015-06-15,13.5,13.550000190734863,12.609999656677246,12.800000190734863,12.800000190734863,996300
2015-06-16,12.75,12.850000381469727,11.90999984741211,12.15999984741211,12.15999984741211,797600
2015-06-17,12.640000343322754,14.270000457763672,12.619999885559082,13.479999542236328,13.479999542236328,1973500
2015-06-18,13.020000457763672,14.050000190734863,12.579999923706055,13.729999542236328,13.729999542236328,784300
2015-06-19,13.670000076293945,13.670000076293945,13.100000381469727,13.399999618530273,13.399999618530273,540500
2015-06-22,13.449999809265137,14.0,13.3100004196167,13.550000190734863,13.550000190734863,383700
2015-06-23,13.680000305175781,14.199999809265137,13.369999885559082,14.050000190734863,14.050000190734863,614500
2015-06-24,14.050000190734863,14.338000297546387,13.510000228881836,13.680000305175781,13.680000305175781,374000
2015-06-25,13.819999694824219,14.199999809265137,13.279999732971191,13.600000381469727,13.600000381469727,302600
2015-06-26,13.489999771118164,13.5,11.770000457763672,12.130000114440918,12.130000114440918,1216700
2015-06-29,11.3100004196167,11.720000267028809,10.84000015258789,11.479999542236328,11.479999542236328,1156600
2015-06-30,11.779999732971191,12.170000076293945,11.404999732971191,12.039999961853027,12.039999961853027,891100
2015-07-01,11.890000343322754,12.039999961853027,11.529999732971191,11.75,11.75,252500
2015-07-02,11.510000228881836,11.640000343322754,11.0,11.460000038146973,11.460000038146973,400300
2015-07-06,10.5,10.5,9.520000457763672,10.020000457763672,10.020000457763672,1007600
2015-07-07,9.520000457763672,9.520000457763672,8.09000015258789,9.109999656677246,9.109999656677246,1475500
2015-07-08,8.550000190734863,9.260000228881836,8.460000038146973,9.005000114440918,9.005000114440918,468900
2015-07-09,10.0600004196167,10.359999656677246,9.079999923706055,9.149999618530273,9.149999618530273,731900
2015-07-10,9.520000457763672,9.770000457763672,9.069999694824219,9.300000190734863,9.300000190734863,425100
2015-07-13,9.069999694824219,9.303999900817871,9.010000228881836,9.239999771118164,9.239999771118164,232800
2015-07-14,9.109999656677246,9.970000267028809,9.09000015258789,9.789999961853027,9.789999961853027,332900
2015-07-15,9.65999984741211,9.65999984741211,8.899999618530273,9.079999923706055,9.079999923706055,279000
2015-07-16,9.039999961853027,9.569999694824219,9.039999961853027,9.390000343322754,9.390000343322754,167900
2015-07-17,9.5,9.720000267028809,9.239999771118164,9.279999732971191,9.279999732971191,175900
2015-07-20,9.279999732971191,9.399999618530273,8.989999771118164,9.180000305175781,9.180000305175781,108800
2015-07-21,9.210000038146973,9.699999809265137,9.210000038146973,9.420000076293945,9.420000076293945,223500
2015-07-22,9.279999732971191,9.680000305175781,9.279999732971191,9.65999984741211,9.65999984741211,176800
2015-07-23,9.609999656677246,9.90999984741211,9.380000114440918,9.5600004196167,9.5600004196167,210700
2015-07-24,9.600000381469727,9.654000282287598,9.1899995803833,9.239999771118164,9.239999771118164,144100
2015-07-27,8.779999732971191,8.970000267028809,8.569999694824219,8.829999923706055,8.829999923706055,432800
2015-07-28,8.880000114440918,9.390000343322754,8.850000381469727,9.329999923706055,9.329999923706055,149700
2015-07-29,9.390000343322754,9.489999771118164,9.149999618530273,9.279999732971191,9.279999732971191,69400
2015-07-30,9.220000267028809,9.470000267028809,9.010000228881836,9.15999984741211,9.15999984741211,125300
2015-07-31,9.130000114440918,9.300000190734863,9.029999732971191,9.25,9.25,76100
2015-08-03,9.199999809265137,9.199999809265137,8.890000343322754,9.039999961853027,9.039999961853027,142800
2015-08-04,9.079999923706055,9.449999809265137,9.079999923706055,9.420000076293945,9.420000076293945,159300
2015-08-05,9.399999618530273,9.430000305175781,9.149999618530273,9.1899995803833,9.1899995803833,86400
2015-08-06,9.149999618530273,9.369999885559082,9.149999618530273,9.260000228881836,9.260000228881836,59000
2015-08-07,9.260000228881836,9.390000343322754,9.100000381469727,9.34000015258789,9.34000015258789,97400
2015-08-10,9.350000381469727,9.65999984741211,9.34000015258789,9.479999542236328,9.479999542236328,183600
2015-08-11,9.369999885559082,9.390000343322754,8.949999809265137,9.029999732971191,9.029999732971191,108500
2015-08-12,9.0,9.460000038146973,8.600000381469727,9.069999694824219,9.069999694824219,221800
2015-08-13,9.0,9.470000267028809,8.9399995803833,9.170000076293945,9.170000076293945,152900
2015-08-14,9.149999618530273,9.869999885559082,9.149999618530273,9.670000076293945,9.670000076293945,88500
2015-08-17,9.619999885559082,9.710000038146973,9.15999984741211,9.25,9.25,101000
2015-08-18,9.140000343322754,9.380000114440918,8.970000267028809,9.270000457763672,9.270000457763672,130200
2015-08-19,9.270000457763672,9.371999740600586,8.90999984741211,9.0,9.0,124100
2015-08-20,8.949999809265137,9.0,8.210000038146973,8.430000305175781,8.430000305175781,320000
2015-08-21,8.199999809265137,8.529999732971191,8.050000190734863,8.279999732971191,8.279999732971191,166900
2015-08-24,7.449999809265137,7.579999923706055,6.800000190734863,7.46999979019165,7.46999979019165,509400
2015-08-25,7.889999866485596,8.069999694824219,7.599999904632568,7.599999904632568,7.599999904632568,158000
2015-08-26,7.619999885559082,7.889999866485596,7.239999771118164,7.809999942779541,7.809999942779541,110300
2015-08-27,8.0,8.199999809265137,7.849999904632568,8.100000381469727,8.100000381469727,113200
2015-08-28,7.960000038146973,8.25,7.710000038146973,8.069999694824219,8.069999694824219,139300
2015-08-31,7.989999771118164,8.100000381469727,7.860000133514404,7.909999847412109,7.909999847412109,56600
2015-09-01,7.650000095367432,7.880000114440918,7.0,7.019999980926514,7.019999980926514,219600
2015-09-02,7.139999866485596,7.260000228881836,7.059999942779541,7.110000133514404,7.110000133514404,81700
2015-09-03,7.230000019073486,7.440000057220459,7.070000171661377,7.239999771118164,7.239999771118164,199500
2015-09-04,7.150000095367432,7.28000020980835,7.110000133514404,7.230000019073486,7.230000019073486,40400
2015-09-08,7.5,7.670000076293945,7.429999828338623,7.53000020980835,7.53000020980835,112700
2015-09-09,7.510000228881836,7.510000228881836,7.139999866485596,7.150000095367432,7.150000095367432,117500
2015-09-10,7.099999904632568,7.409999847412109,7.099999904632568,7.289999961853027,7.289999961853027,50100
2015-09-11,7.230000019073486,7.599999904632568,7.139999866485596,7.489999771118164,7.489999771118164,119700
2015-09-14,7.440000057220459,7.5,7.179999828338623,7.260000228881836,7.260000228881836,63300
2015-09-15,7.300000190734863,7.329999923706055,7.119999885559082,7.199999809265137,7.199999809265137,39000
2015-09-16,7.28000020980835,7.480000019073486,7.199999809265137,7.329999923706055,7.329999923706055,54000
2015-09-17,7.239999771118164,7.559999942779541,7.199999809265137,7.409999847412109,7.409999847412109,164700
2015-09-18,7.320000171661377,7.610000133514404,7.320000171661377,7.519999980926514,7.519999980926514,137100
2015-09-21,7.5,7.510000228881836,7.150000095367432,7.260000228881836,7.260000228881836,91000
2015-09-22,7.150000095367432,7.230000019073486,7.070000171661377,7.099999904632568,7.099999904632568,42700
2015-09-23,7.099999904632568,7.25,7.019999980926514,7.079999923706055,7.079999923706055,107000
2015-09-24,7.0,7.070000171661377,6.710000038146973,6.78000020980835,6.78000020980835,137300
2015-09-25,6.860000133514404,7.03000020980835,6.789999961853027,7.0,7.0,27600
2015-09-28,6.989999771118164,7.150000095367432,6.730000019073486,6.989999771118164,6.989999771118164,89100
2015-09-29,6.960000038146973,7.260000228881836,6.960000038146973,6.989999771118164,6.989999771118164,100400
2015-09-30,7.079999923706055,7.300000190734863,7.079999923706055,7.300000190734863,7.300000190734863,41500
2015-10-01,7.289999961853027,7.300000190734863,7.0,7.0,7.0,56700
2015-10-02,6.980000019073486,7.239999771118164,6.900000095367432,7.139999866485596,7.139999866485596,95800
2015-10-05,7.239999771118164,7.420000076293945,7.139999866485596,7.28000020980835,7.28000020980835,57500
2015-10-06,7.239999771118164,7.5,7.239999771118164,7.5,7.5,96500
2015-10-07,7.5,7.550000190734863,7.210000038146973,7.460000038146973,7.460000038146973,309500
2015-10-08,7.440000057220459,7.440000057220459,7.269999980926514,7.28000020980835,7.28000020980835,44700
2015-10-09,7.300000190734863,7.300000190734863,7.110000133514404,7.300000190734863,7.300000190734863,31100
2015-10-12,7.320000171661377,7.480000019073486,7.21999979019165,7.260000228881836,7.260000228881836,35300
2015-10-13,7.25,7.380000114440918,7.169000148773193,7.269999980926514,7.269999980926514,46600
2015-10-14,7.310999870300293,7.310999870300293,6.949999809265137,7.0,7.0,50100
2015-10-15,7.079999923706055,7.260000228881836,7.019999980926514,7.260000228881836,7.260000228881836,36700
2015-10-16,7.260000228881836,7.610000133514404,7.239999771118164,7.46999979019165,7.46999979019165,209300
2015-10-19,7.400000095367432,7.610000133514404,7.25,7.320000171661377,7.320000171661377,115700
2015-10-20,7.340000152587891,7.5,7.329999923706055,7.449999809265137,7.449999809265137,37900
2015-10-21,7.449999809265137,7.449999809265137,7.199999809265137,7.300000190734863,7.300000190734863,40400
2015-10-22,7.300000190734863,7.510000228881836,7.21999979019165,7.329999923706055,7.329999923706055,115100
2015-10-23,7.46999979019165,7.519999980926514,7.300000190734863,7.449999809265137,7.449999809265137,84800
2015-10-26,7.400000095367432,8.09000015258789,7.389999866485596,7.960000038146973,7.960000038146973,225800
2015-10-27,7.949999809265137,8.359999656677246,7.909999847412109,8.359999656677246,8.359999656677246,147600
2015-10-28,8.359999656677246,8.359999656677246,7.670000076293945,7.800000190734863,7.800000190734863,292400
2015-10-29,7.800000190734863,8.100000381469727,7.71999979019165,7.730000019073486,7.730000019073486,84300
2015-10-30,7.789999961853027,7.909999847412109,7.699999809265137,7.78000020980835,7.78000020980835,37500
2015-11-02,7.820000171661377,8.199999809265137,7.570000171661377,8.199999809265137,8.199999809265137,77300
2015-11-03,8.149999618530273,8.1899995803833,8.0,8.069999694824219,8.069999694824219,50100
2015-11-04,8.100000381469727,8.199999809265137,7.699999809265137,7.840000152587891,7.840000152587891,144500
2015-11-05,7.800000190734863,8.029999732971191,7.710000038146973,7.800000190734863,7.800000190734863,47300
2015-11-06,7.869999885559082,8.050000190734863,7.800000190734863,7.929999828338623,7.929999828338623,133400
2015-11-09,7.949999809265137,8.010000228881836,7.75,7.760000228881836,7.760000228881836,62000
2015-11-10,7.78000020980835,7.889999866485596,7.539999961853027,7.670000076293945,7.670000076293945,50300
2015-11-11,7.679999828338623,7.679999828338623,7.199999809265137,7.309999942779541,7.309999942779541,126600
2015-11-12,7.25,7.610000133514404,7.210000038146973,7.389999866485596,7.389999866485596,48800
2015-11-13,7.349999904632568,7.349999904632568,6.579999923706055,6.699999809265137,6.699999809265137,177100
2015-11-16,7.179999828338623,7.28000020980835,6.744999885559082,6.78000020980835,6.78000020980835,157300
2015-11-17,6.820000171661377,7.099999904632568,6.729000091552734,7.090000152587891,7.090000152587891,86600
2015-11-18,7.159999847412109,7.519999980926514,6.949999809265137,7.489999771118164,7.489999771118164,119000
2015-11-19,7.309999942779541,7.570000171661377,7.059999942779541,7.199999809265137,7.199999809265137,58200
2015-11-20,7.230000019073486,7.400000095367432,7.170000076293945,7.210000038146973,7.210000038146973,63600
2015-11-23,7.199999809265137,7.670000076293945,7.039999961853027,7.53000020980835,7.53000020980835,205300
2015-11-24,7.5,7.53000020980835,7.099999904632568,7.210000038146973,7.210000038146973,125400
2015-11-25,7.25,7.46999979019165,7.150000095367432,7.369999885559082,7.369999885559082,256500
2015-11-27,7.369999885559082,7.380000114440918,7.099999904632568,7.110000133514404,7.110000133514404,66000
2015-11-30,7.179999828338623,7.539999961853027,7.130000114440918,7.400000095367432,7.400000095367432,92900
2015-12-01,7.420000076293945,7.480000019073486,7.210000038146973,7.300000190734863,7.300000190734863,45200
2015-12-02,7.340000152587891,7.449999809265137,7.260000228881836,7.380000114440918,7.380000114440918,193200
2015-12-03,7.400000095367432,7.5,7.320000171661377,7.360000133514404,7.360000133514404,368500
2015-12-04,7.5,7.765999794006348,7.039999961853027,7.159999847412109,7.159999847412109,185800
2015-12-07,7.5,7.510000228881836,7.199999809265137,7.289999961853027,7.289999961853027,98500
2015-12-08,7.28000020980835,7.480000019073486,7.28000020980835,7.340000152587891,7.340000152587891,232800
2015-12-09,7.329999923706055,7.420000076293945,7.28000020980835,7.28000020980835,7.28000020980835,236600
2015-12-10,7.300000190734863,7.400000095367432,7.269999980926514,7.400000095367432,7.400000095367432,269200
2015-12-11,7.300000190734863,7.400000095367432,7.099999904632568,7.130000114440918,7.130000114440918,114500
2015-12-14,7.130000114440918,7.269999980926514,7.010000228881836,7.039999961853027,7.039999961853027,61900
2015-12-15,7.110000133514404,7.340000152587891,7.019999980926514,7.03000020980835,7.03000020980835,209200
2015-12-16,7.090000152587891,7.130000114440918,6.900000095367432,7.050000190734863,7.050000190734863,214300
2015-12-17,7.070000171661377,7.099999904632568,6.809999942779541,6.820000171661377,6.820000171661377,226500
2015-12-18,6.880000114440918,7.150000095367432,6.800000190734863,6.800000190734863,6.800000190734863,380300
2015-12-21,7.0,7.059999942779541,6.800000190734863,6.980000019073486,6.980000019073486,496100
2015-12-22,7.0,7.28000020980835,6.900000095367432,7.130000114440918,7.130000114440918,350500
2015-12-23,7.179999828338623,7.199999809265137,7.019999980926514,7.079999923706055,7.079999923706055,197700
2015-12-24,7.099999904632568,7.829999923706055,7.099999904632568,7.820000171661377,7.820000171661377,488800
2015-12-28,7.980000019073486,8.0600004196167,7.550000190734863,7.599999904632568,7.599999904632568,316700
2015-12-29,7.849999904632568,7.849999904632568,7.46999979019165,7.599999904632568,7.599999904632568,209500
2015-12-30,7.559999942779541,7.679999828338623,7.480000019073486,7.610000133514404,7.610000133514404,173000
2015-12-31,7.610000133514404,7.75,7.510000228881836,7.559999942779541,7.559999942779541,142400
2016-01-04,7.5,7.659999847412109,7.340000152587891,7.619999885559082,7.619999885559082,338300
2016-01-05,7.630000114440918,7.639999866485596,7.5,7.579999923706055,7.579999923706055,113800
2016-01-06,7.579999923706055,7.650000095367432,7.510000228881836,7.579999923706055,7.579999923706055,116200
2016-01-07,7.570000171661377,7.619999885559082,7.199999809265137,7.300000190734863,7.300000190734863,216100
2016-01-08,7.309999942779541,7.400000095367432,7.199999809265137,7.199999809265137,7.199999809265137,228800
2016-01-11,7.199999809265137,7.25,6.800000190734863,7.050000190734863,7.050000190734863,245300
2016-01-12,7.059999942779541,7.269999980926514,6.800000190734863,6.829999923706055,6.829999923706055,92400
2016-01-13,6.900000095367432,6.900000095367432,6.309999942779541,6.449999809265137,6.449999809265137,181700
2016-01-14,6.400000095367432,6.679999828338623,6.400000095367432,6.489999771118164,6.489999771118164,170200
2016-01-15,6.409999847412109,6.46999979019165,6.110000133514404,6.300000190734863,6.300000190734863,174200
2016-01-19,6.429999828338623,6.579999923706055,6.21999979019165,6.25,6.25,107400
2016-01-20,6.25,6.309999942779541,6.03000020980835,6.260000228881836,6.260000228881836,203700
2016-01-21,6.25,6.389999866485596,6.039999961853027,6.28000020980835,6.28000020980835,172500
2016-01-22,6.449999809265137,6.599999904632568,6.300000190734863,6.429999828338623,6.429999828338623,94800
2016-01-25,6.449999809265137,6.650000095367432,6.309999942779541,6.369999885559082,6.369999885559082,111900
2016-01-26,6.349999904632568,6.349999904632568,6.090000152587891,6.230000019073486,6.230000019073486,128600
2016-01-27,6.349999904632568,6.389999866485596,6.119999885559082,6.199999809265137,6.199999809265137,49600
2016-01-28,6.25,6.25,6.0,6.090000152587891,6.090000152587891,119100
2016-01-29,6.099999904632568,6.199999809265137,6.050000190734863,6.159999847412109,6.159999847412109,57400
2016-02-01,6.090000152587891,6.119999885559082,5.909999847412109,5.989999771118164,5.989999771118164,126900
2016-02-02,6.0,6.119999885559082,5.909999847412109,6.0,6.0,91800
2016-02-03,6.0,6.0,5.800000190734863,5.860000133514404,5.860000133514404,65200
2016-02-04,5.900000095367432,6.039999961853027,5.900000095367432,6.0,6.0,79800
2016-02-05,5.949999809265137,5.949999809265137,5.78000020980835,5.849999904632568,5.849999904632568,83900
2016-02-08,5.739999771118164,5.78000020980835,5.559999942779541,5.599999904632568,5.599999904632568,55200
2016-02-09,5.510000228881836,5.75,5.400000095367432,5.550000190734863,5.550000190734863,98400
2016-02-10,5.559999942779541,5.670000076293945,5.400000095367432,5.409999847412109,5.409999847412109,36800
2016-02-11,5.320000171661377,5.5,5.260000228881836,5.349999904632568,5.349999904632568,101900
2016-02-12,5.389999866485596,5.429999828338623,5.139999866485596,5.28000020980835,5.28000020980835,160700
2016-02-16,5.5,5.75,5.309999942779541,5.659999847412109,5.659999847412109,58400
2016-02-17,5.619999885559082,5.909999847412109,5.539999961853027,5.829999923706055,5.829999923706055,80800
2016-02-18,6.0,6.059999942779541,5.835000038146973,5.96999979019165,5.96999979019165,76600
2016-02-19,6.090000152587891,6.090000152587891,5.869999885559082,5.909999847412109,5.909999847412109,43500
2016-02-22,5.909999847412109,6.090000152587891,5.909999847412109,5.960000038146973,5.960000038146973,80100
2016-02-23,5.960000038146973,6.050000190734863,5.829999923706055,5.920000076293945,5.920000076293945,83900
2016-02-24,5.829999923706055,5.96999979019165,5.699999809265137,5.699999809265137,5.699999809265137,48300
2016-02-25,5.699999809265137,5.75,5.449999809265137,5.539999961853027,5.539999961853027,135000
2016-02-26,5.579999923706055,5.804999828338623,5.550000190734863,5.760000228881836,5.760000228881836,15400
2016-02-29,5.75,5.900000095367432,5.75,5.820000171661377,5.820000171661377,149000
2016-03-01,5.820000171661377,5.900000095367432,5.78000020980835,5.889999866485596,5.889999866485596,48900
2016-03-02,5.78000020980835,5.960000038146973,5.775000095367432,5.809999942779541,5.809999942779541,96400
2016-03-03,5.789999961853027,5.849999904632568,5.760000228881836,5.800000190734863,5.800000190734863,57700
2016-03-04,5.820000171661377,5.860000133514404,5.679999828338623,5.710000038146973,5.710000038146973,54800
2016-03-07,5.730000019073486,5.889999866485596,5.699999809265137,5.809999942779541,5.809999942779541,70200
2016-03-08,5.739999771118164,5.900000095367432,5.71999979019165,5.860000133514404,5.860000133514404,58200
2016-03-09,5.809999942779541,5.900000095367432,5.75,5.860000133514404,5.860000133514404,70200
2016-03-10,5.860000133514404,6.0,5.760000228881836,5.989999771118164,5.989999771118164,200800
2016-03-11,5.809999942779541,6.25,5.760000228881836,5.980000019073486,5.980000019073486,255900
2016-03-14,6.0,6.539999961853027,6.0,6.300000190734863,6.300000190734863,231900
2016-03-15,6.170000076293945,6.230000019073486,6.010000228881836,6.199999809265137,6.199999809265137,178800
2016-03-16,6.039999961853027,6.190000057220459,5.940000057220459,6.119999885559082,6.119999885559082,213200
2016-03-17,6.079999923706055,6.239999771118164,6.010000228881836,6.190000057220459,6.190000057220459,235000
2016-03-18,6.230000019073486,6.739999771118164,6.070000171661377,6.360000133514404,6.360000133514404,420000
2016-03-21,6.260000228881836,6.380000114440918,6.199999809265137,6.349999904632568,6.349999904632568,291100
2016-03-22,6.139999866485596,6.489999771118164,6.139999866485596,6.230000019073486,6.230000019073486,264400
2016-03-23,6.130000114440918,6.389999866485596,6.110000133514404,6.320000171661377,6.320000171661377,200500
2016-03-24,6.300000190734863,6.349999904632568,6.170000076293945,6.239999771118164,6.239999771118164,235400
2016-03-28,6.230000019073486,6.28000020980835,6.170000076293945,6.21999979019165,6.21999979019165,136300
2016-03-29,6.119999885559082,6.440000057220459,6.110000133514404,6.349999904632568,6.349999904632568,254400
2016-03-30,6.25,6.329999923706055,6.079999923706055,6.090000152587891,6.090000152587891,351100
2016-03-31,6.059999942779541,6.170000076293945,6.050000190734863,6.110000133514404,6.110000133514404,287000
2016-04-01,6.019999980926514,6.050000190734863,6.0,6.03000020980835,6.03000020980835,205300
2016-04-04,6.0,6.249000072479248,6.0,6.119999885559082,6.119999885559082,362400
2016-04-05,6.099999904632568,6.170000076293945,6.010000228881836,6.110000133514404,6.110000133514404,187400
2016-04-06,6.119999885559082,6.429999828338623,6.119999885559082,6.360000133514404,6.360000133514404,423100
2016-04-07,6.380000114440918,7.489999771118164,6.260000228881836,6.949999809265137,6.949999809265137,1112600
2016-04-08,6.940000057220459,7.230000019073486,6.809999942779541,6.829999923706055,6.829999923706055,386400
2016-04-11,6.869999885559082,7.074999809265137,6.800000190734863,6.880000114440918,6.880000114440918,329500
2016-04-12,6.849999904632568,7.0,6.820000171661377,6.909999847412109,6.909999847412109,120400
2016-04-13,7.050000190734863,7.190000057220459,6.869999885559082,6.960000038146973,6.960000038146973,365000
2016-04-14,7.0,7.150000095367432,6.960000038146973,7.059999942779541,7.059999942779541,231000
2016-04-15,7.059999942779541,7.119999885559082,7.010000228881836,7.050000190734863,7.050000190734863,54500
2016-04-18,7.0,7.050000190734863,6.914999961853027,7.010000228881836,7.010000228881836,133800
2016-04-19,7.0,7.135000228881836,6.809999942779541,6.989999771118164,6.989999771118164,205600
2016-04-20,6.96999979019165,7.0,6.820000171661377,6.900000095367432,6.900000095367432,242100
2016-04-21,6.920000076293945,6.96999979019165,6.815000057220459,6.889999866485596,6.889999866485596,124100
2016-04-22,6.940000057220459,6.940000057220459,6.800000190734863,6.860000133514404,6.860000133514404,146200
2016-04-25,6.880000114440918,7.039999961853027,6.829999923706055,6.909999847412109,6.909999847412109,164000
2016-04-26,6.96999979019165,7.050000190734863,6.829999923706055,6.869999885559082,6.869999885559082,197700
2016-04-27,6.889999866485596,6.909999847412109,6.679999828338623,6.789999961853027,6.789999961853027,135900
2016-04-28,6.820000171661377,6.849999904632568,6.620999813079834,6.699999809265137,6.699999809265137,104400
2016-04-29,6.659999847412109,6.75,6.449999809265137,6.5,6.5,116900
2016-05-02,6.480000019073486,6.75,6.289999961853027,6.349999904632568,6.349999904632568,221000
2016-05-03,6.320000171661377,6.449999809265137,6.269999980926514,6.349999904632568,6.349999904632568,197900
2016-05-04,6.349999904632568,6.460000038146973,6.260000228881836,6.369999885559082,6.369999885559082,131000
2016-05-05,6.409999847412109,6.489999771118164,6.210000038146973,6.21999979019165,6.21999979019165,174200
2016-05-06,6.199999809265137,6.349999904632568,6.199999809265137,6.269999980926514,6.269999980926514,145800
2016-05-09,6.260000228881836,6.260000228881836,5.949999809265137,5.96999979019165,5.96999979019165,210400
2016-05-10,6.010000228881836,6.21999979019165,5.96999979019165,6.139999866485596,6.139999866485596,114500
2016-05-11,6.239999771118164,6.25,5.980000019073486,6.050000190734863,6.050000190734863,197500
2016-05-12,6.050000190734863,6.099999904632568,5.889999866485596,6.0,6.0,414400
2016-05-13,6.019999980926514,6.170000076293945,5.880000114440918,5.929999828338623,5.929999828338623,55600
2016-05-16,5.929999828338623,6.119999885559082,5.929999828338623,6.099999904632568,6.099999904632568,113900
2016-05-17,6.119999885559082,6.21999979019165,5.989999771118164,6.039999961853027,6.039999961853027,126000
2016-05-18,6.050000190734863,6.09499979019165,5.989999771118164,6.039999961853027,6.039999961853027,149900
2016-05-19,6.059999942779541,6.059999942779541,5.889999866485596,6.010000228881836,6.010000228881836,175000
2016-05-20,6.0,6.050000190734863,5.849999904632568,5.980000019073486,5.980000019073486,213600
2016-05-23,6.050000190734863,6.139999866485596,5.920000076293945,6.039999961853027,6.039999961853027,273100
2016-05-24,6.050000190734863,6.070000171661377,5.960000038146973,6.0,6.0,94100
2016-05-25,6.050000190734863,6.070000171661377,5.820000171661377,5.960000038146973,5.960000038146973,63500
2016-05-26,6.050000190734863,6.099999904632568,5.980000019073486,6.070000171661377,6.070000171661377,68100
2016-05-27,6.110000133514404,6.21999979019165,6.019999980926514,6.170000076293945,6.170000076293945,98300
2016-05-31,6.199999809265137,6.409999847412109,6.170000076293945,6.380000114440918,6.380000114440918,535800
2016-06-01,6.349999904632568,6.349999904632568,6.170000076293945,6.28000020980835,6.28000020980835,81400
2016-06-02,6.269999980926514,6.349999904632568,6.210000038146973,6.309999942779541,6.309999942779541,99100
2016-06-03,6.289999961853027,6.340000152587891,6.160999774932861,6.199999809265137,6.199999809265137,28800
2016-06-06,6.199999809265137,6.289999961853027,6.150000095367432,6.269999980926514,6.269999980926514,66700
2016-06-07,6.28000020980835,6.28000020980835,6.159999847412109,6.239999771118164,6.239999771118164,43200
2016-06-08,6.269999980926514,6.28000020980835,6.050000190734863,6.070000171661377,6.070000171661377,67700
2016-06-09,6.050000190734863,6.090000152587891,5.980000019073486,6.050000190734863,6.050000190734863,82700
2016-06-10,5.991000175476074,6.170000076293945,5.929999828338623,5.960000038146973,5.960000038146973,56100
2016-06-13,5.929999828338623,5.929999828338623,5.699999809265137,5.840000152587891,5.840000152587891,286000
2016-06-14,5.769999980926514,5.829999923706055,5.559999942779541,5.670000076293945,5.670000076293945,150400
2016-06-15,5.699999809265137,5.75,5.400000095367432,5.460000038146973,5.460000038146973,213300
2016-06-16,5.409999847412109,5.46999979019165,5.159999847412109,5.460000038146973,5.460000038146973,150700
2016-06-17,5.429999828338623,5.460000038146973,5.300000190734863,5.320000171661377,5.320000171661377,47700
2016-06-20,5.320000171661377,5.480000019073486,5.269999980926514,5.289999961853027,5.289999961853027,63300
2016-06-21,5.28000020980835,5.440000057220459,5.28000020980835,5.320000171661377,5.320000171661377,54700
2016-06-22,5.360000133514404,5.440000057220459,5.260000228881836,5.340000152587891,5.340000152587891,191400
2016-06-23,5.340000152587891,5.420000076293945,5.269999980926514,5.380000114440918,5.380000114440918,44800
2016-06-24,5.25,5.309999942779541,5.159999847412109,5.239999771118164,5.239999771118164,146200
2016-06-27,5.239999771118164,5.349999904632568,5.019999980926514,5.079999923706055,5.079999923706055,175800
2016-06-28,5.090000152587891,5.25,5.079999923706055,5.190000057220459,5.190000057220459,70100
2016-06-29,5.210000038146973,5.419000148773193,5.199999809265137,5.199999809265137,5.199999809265137,121900
2016-06-30,5.230000019073486,5.380000114440918,5.230000019073486,5.239999771118164,5.239999771118164,84600
2016-07-01,5.239999771118164,5.349999904632568,5.150000095367432,5.190000057220459,5.190000057220459,145500
2016-07-05,5.139999866485596,5.25,5.099999904632568,5.179999828338623,5.179999828338623,92500
2016-07-06,5.110000133514404,5.159999847412109,5.059999942779541,5.099999904632568,5.099999904632568,204100
2016-07-07,5.110000133514404,5.199999809265137,5.079999923706055,5.099999904632568,5.099999904632568,96100
2016-07-08,5.099999904632568,5.170000076293945,5.070000171661377,5.09499979019165,5.09499979019165,125700
2016-07-11,5.090000152587891,5.25,5.090000152587891,5.230000019073486,5.230000019073486,151700
2016-07-12,5.199999809265137,5.449999809265137,5.190000057220459,5.230000019073486,5.230000019073486,147800
2016-07-13,5.190000057220459,5.320000171661377,5.159999847412109,5.260000228881836,5.260000228881836,95300
2016-07-14,5.230000019073486,5.460000038146973,5.230000019073486,5.360000133514404,5.360000133514404,139300
2016-07-15,5.320000171661377,5.800000190734863,5.320000171661377,5.590000152587891,5.590000152587891,189600
2016-07-18,5.539999961853027,5.7210001945495605,5.429999828338623,5.5,5.5,235500
2016-07-19,5.420000076293945,5.579999923706055,5.210000038146973,5.230000019073486,5.230000019073486,183300
2016-07-20,5.210000038146973,5.440000057220459,5.190000057220459,5.289999961853027,5.289999961853027,146900
2016-07-21,5.25,5.329999923706055,5.239999771118164,5.289999961853027,5.289999961853027,78900
2016-07-22,5.230000019073486,5.400000095367432,5.210000038146973,5.309999942779541,5.309999942779541,56800
2016-07-25,5.269999980926514,5.420000076293945,5.269999980926514,5.340000152587891,5.340000152587891,86900
2016-07-26,5.300000190734863,5.420000076293945,5.289999961853027,5.320000171661377,5.320000171661377,86300
2016-07-27,5.300000190734863,5.519999980926514,5.260000228881836,5.449999809265137,5.449999809265137,76900
2016-07-28,5.449999809265137,5.550000190734863,5.429999828338623,5.489999771118164,5.489999771118164,66100
2016-07-29,5.5,5.570000171661377,5.489999771118164,5.550000190734863,5.550000190734863,79600
2016-08-01,5.590000152587891,5.920000076293945,5.550000190734863,5.880000114440918,5.880000114440918,116000
2016-08-02,5.849999904632568,5.900000095367432,5.699999809265137,5.71999979019165,5.71999979019165,114000
2016-08-03,5.699999809265137,5.840000152587891,5.619999885559082,5.78000020980835,5.78000020980835,97700
2016-08-04,5.760000228881836,5.829999923706055,5.730000019073486,5.739999771118164,5.739999771118164,44600
2016-08-05,5.75,5.949999809265137,5.735000133514404,5.889999866485596,5.889999866485596,71300
2016-08-08,5.889999866485596,6.03000020980835,5.869999885559082,6.0,6.0,87900
2016-08-09,5.989999771118164,6.03000020980835,5.900000095367432,5.940000057220459,5.940000057220459,84100
2016-08-10,5.730000019073486,5.940000057220459,5.619999885559082,5.769999980926514,5.769999980926514,119900
2016-08-11,5.800000190734863,5.949999809265137,5.730000019073486,5.840000152587891,5.840000152587891,82100
2016-08-12,5.880000114440918,5.880000114440918,5.699999809265137,5.760000228881836,5.760000228881836,98900
2016-08-15,5.760000228881836,5.880000114440918,5.630000114440918,5.670000076293945,5.670000076293945,117300
2016-08-16,5.670000076293945,5.670000076293945,5.510000228881836,5.579999923706055,5.579999923706055,103100
2016-08-17,5.679999828338623,5.679999828338623,5.449999809265137,5.5,5.5,51200
2016-08-18,5.454999923706055,5.619999885559082,5.454999923706055,5.519999980926514,5.519999980926514,47400
2016-08-19,5.519999980926514,5.610000133514404,5.340000152587891,5.340000152587891,5.340000152587891,78500
2016-08-22,5.309999942779541,5.400000095367432,5.179999828338623,5.269999980926514,5.269999980926514,135400
2016-08-23,5.260000228881836,5.369999885559082,5.260000228881836,5.349999904632568,5.349999904632568,27600
2016-08-24,5.349999904632568,5.46999979019165,5.21999979019165,5.300000190734863,5.300000190734863,44600
2016-08-25,5.460000038146973,5.480000019073486,5.25,5.25,5.25,56200
2016-08-26,5.460000038146973,5.460000038146973,5.210000038146973,5.25,5.25,52000
2016-08-29,5.329999923706055,5.400000095367432,5.210000038146973,5.389999866485596,5.389999866485596,35300
2016-08-30,5.25,5.449999809265137,5.25,5.429999828338623,5.429999828338623,44900
2016-08-31,5.429999828338623,5.46999979019165,5.309999942779541,5.400000095367432,5.400000095367432,54600
2016-09-01,5.400000095367432,5.400000095367432,5.260000228881836,5.309999942779541,5.309999942779541,84700
2016-09-02,5.309999942779541,5.480000019073486,5.309999942779541,5.449999809265137,5.449999809265137,130000
2016-09-06,5.460000038146973,5.659999847412109,5.460000038146973,5.539999961853027,5.539999961853027,177600
2016-09-07,5.590000152587891,5.639999866485596,5.449999809265137,5.510000228881836,5.510000228881836,183700
2016-09-08,5.5,5.619999885559082,5.369999885559082,5.429999828338623,5.429999828338623,117100
2016-09-09,5.559999942779541,5.559999942779541,5.400000095367432,5.480000019073486,5.480000019073486,108900
2016-09-12,5.429999828338623,5.539999961853027,5.300000190734863,5.340000152587891,5.340000152587891,118700
2016-09-13,5.309999942779541,5.340000152587891,5.25,5.289999961853027,5.289999961853027,127400
2016-09-14,5.289999961853027,5.389999866485596,5.269999980926514,5.349999904632568,5.349999904632568,35500
2016-09-15,5.429999828338623,5.429999828338623,5.309999942779541,5.320000171661377,5.320000171661377,38900
2016-09-16,5.329999923706055,5.380000114440918,5.269999980926514,5.300000190734863,5.300000190734863,32000
2016-09-19,5.28000020980835,5.360000133514404,5.25,5.269999980926514,5.269999980926514,42000
2016-09-20,5.340000152587891,5.340000152587891,5.119999885559082,5.199999809265137,5.199999809265137,138700
2016-09-21,5.210000038146973,5.420000076293945,5.170000076293945,5.179999828338623,5.179999828338623,170200
2016-09-22,5.230000019073486,5.309999942779541,5.179999828338623,5.28000020980835,5.28000020980835,229700
2016-09-23,5.300000190734863,5.329999923706055,5.25,5.289999961853027,5.289999961853027,134800
2016-09-26,5.260000228881836,5.309999942779541,5.25,5.300000190734863,5.300000190734863,39500
2016-09-27,5.309999942779541,5.380000114440918,5.230000019073486,5.349999904632568,5.349999904632568,47600
2016-09-28,5.340000152587891,5.449999809265137,5.340000152587891,5.449999809265137,5.449999809265137,34600
2016-09-29,5.429999828338623,5.480000019073486,5.389999866485596,5.449999809265137,5.449999809265137,66900
2016-09-30,5.489999771118164,5.5,5.369999885559082,5.389999866485596,5.389999866485596,30700
2016-10-03,5.489999771118164,5.489999771118164,5.360000133514404,5.409999847412109,5.409999847412109,17300
2016-10-04,5.415999889373779,5.480000019073486,5.389999866485596,5.429999828338623,5.429999828338623,20100
2016-10-05,5.440000057220459,5.5,5.369999885559082,5.480000019073486,5.480000019073486,50600
2016-10-06,5.460000038146973,5.519000053405762,5.400000095367432,5.489999771118164,5.489999771118164,30500
2016-10-07,5.46999979019165,5.489999771118164,5.235000133514404,5.235000133514404,5.235000133514404,53400
2016-10-10,5.25,5.360000133514404,5.25,5.289999961853027,5.289999961853027,19200
2016-10-11,5.28000020980835,5.340000152587891,5.150000095367432,5.21999979019165,5.21999979019165,68500
2016-10-12,5.179999828338623,5.230000019073486,5.059999942779541,5.059999942779541,5.059999942779541,64000
2016-10-13,5.050000190734863,5.090000152587891,4.900000095367432,4.929999828338623,4.929999828338623,92800
2016-10-14,4.96999979019165,5.039999961853027,4.949999809265137,4.949999809265137,4.949999809265137,26200
2016-10-17,4.96999979019165,5.039999961853027,4.809999942779541,4.840000152587891,4.840000152587891,62300
2016-10-18,4.900000095367432,4.909999847412109,4.800000190734863,4.820000171661377,4.820000171661377,62600
2016-10-19,4.840000152587891,4.989999771118164,4.840000152587891,4.949999809265137,4.949999809265137,34400
2016-10-20,4.96999979019165,5.150000095367432,4.960000038146973,5.119999885559082,5.119999885559082,64400
2016-10-21,5.079999923706055,5.150000095367432,5.059999942779541,5.139999866485596,5.139999866485596,20000
2016-10-24,5.130000114440918,5.150000095367432,5.059999942779541,5.130000114440918,5.130000114440918,43800
2016-10-25,5.150000095367432,5.150000095367432,5.059999942779541,5.099999904632568,5.099999904632568,32800
2016-10-26,5.099999904632568,5.190000057220459,5.059999942779541,5.190000057220459,5.190000057220459,61100
2016-10-27,5.150000095367432,5.179999828338623,5.099999904632568,5.130000114440918,5.130000114440918,22200
2016-10-28,5.110000133514404,5.150000095367432,4.860000133514404,4.900000095367432,4.900000095367432,68700
2016-10-31,4.909999847412109,5.079999923706055,4.800000190734863,4.809999942779541,4.809999942779541,48000
2016-11-01,4.820000171661377,4.900000095367432,4.820000171661377,4.829999923706055,4.829999923706055,53400
2016-11-02,4.800000190734863,4.860000133514404,4.610000133514404,4.610000133514404,4.610000133514404,62200
2016-11-03,4.659999847412109,4.800000190734863,4.659999847412109,4.789999961853027,4.789999961853027,47200
2016-11-04,4.769999980926514,4.800000190734863,4.400000095367432,4.46999979019165,4.46999979019165,104000
2016-11-07,4.559999942779541,4.671000003814697,4.449999809265137,4.599999904632568,4.599999904632568,118400
2016-11-08,4.559999942779541,4.75,4.5,4.730000019073486,4.730000019073486,68500
2016-11-09,4.690000057220459,4.690000057220459,4.440000057220459,4.460000038146973,4.460000038146973,152500
2016-11-10,4.5,4.579999923706055,4.460000038146973,4.53000020980835,4.53000020980835,162400
2016-11-11,4.510000228881836,4.539999961853027,4.400000095367432,4.409999847412109,4.409999847412109,52600
2016-11-14,4.429999828338623,4.510000228881836,4.409999847412109,4.489999771118164,4.489999771118164,66300
2016-11-15,4.489999771118164,4.550000190734863,4.400000095367432,4.510000228881836,4.510000228881836,93300
2016-11-16,4.519999980926514,4.590000152587891,4.400000095367432,4.5,4.5,143500
2016-11-17,4.480000019073486,4.539999961853027,4.429999828338623,4.460000038146973,4.460000038146973,84300
2016-11-18,4.449999809265137,4.539999961853027,4.309999942779541,4.320000171661377,4.320000171661377,216100
2016-11-21,4.369999885559082,4.440000057220459,4.329999923706055,4.409999847412109,4.409999847412109,43400
2016-11-22,4.429999828338623,4.489999771118164,4.380000114440918,4.400000095367432,4.400000095367432,37500
2016-11-23,4.420000076293945,4.5,4.400000095367432,4.489999771118164,4.489999771118164,19300
2016-11-25,4.5,4.659999847412109,4.449999809265137,4.619999885559082,4.619999885559082,38500
2016-11-28,4.619999885559082,4.659999847412109,4.409999847412109,4.460000038146973,4.460000038146973,77200
2016-11-29,4.5,4.53000020980835,4.409999847412109,4.420000076293945,4.420000076293945,21700
2016-11-30,4.420000076293945,4.5,4.400000095367432,4.5,4.5,58500
2016-12-01,4.489999771118164,4.510000228881836,4.25,4.269999980926514,4.269999980926514,106100
2016-12-02,4.260000228881836,4.349999904632568,4.25,4.260000228881836,4.260000228881836,163500
2016-12-05,4.28000020980835,4.420000076293945,4.28000020980835,4.409999847412109,4.409999847412109,39800
2016-12-06,4.409999847412109,4.449999809265137,4.369999885559082,4.400000095367432,4.400000095367432,40400
2016-12-07,4.46999979019165,4.579999923706055,4.440000057220459,4.53000020980835,4.53000020980835,68800
2016-12-08,4.53000020980835,4.570000171661377,4.349999904632568,4.349999904632568,4.349999904632568,53600
2016-12-09,4.360000133514404,4.434999942779541,4.269999980926514,4.269999980926514,4.269999980926514,100200
2016-12-12,4.269999980926514,4.300000190734863,4.110000133514404,4.159999847412109,4.159999847412109,125200
2016-12-13,4.170000076293945,4.230000019073486,4.119999885559082,4.179999828338623,4.179999828338623,134400
2016-12-14,4.210000038146973,4.230000019073486,4.090000152587891,4.090000152587891,4.090000152587891,107600
2016-12-15,4.090000152587891,4.090000152587891,3.859999895095825,3.9600000381469727,3.9600000381469727,159200
2016-12-16,3.990000009536743,4.039999961853027,3.930000066757202,4.039999961853027,4.039999961853027,72600
2016-12-19,4.010000228881836,4.010000228881836,3.799999952316284,3.809999942779541,3.809999942779541,337600
2016-12-20,3.8499999046325684,3.9200000762939453,3.8499999046325684,3.890000104904175,3.890000104904175,48100
2016-12-21,3.9100000858306885,4.079999923706055,3.9100000858306885,4.059999942779541,4.059999942779541,90800
2016-12-22,4.070000171661377,4.070000171661377,3.8499999046325684,3.880000114440918,3.880000114440918,60300
2016-12-23,3.9000000953674316,3.9100000858306885,3.809999942779541,3.819999933242798,3.819999933242798,64600
2016-12-27,3.890000104904175,3.9800000190734863,3.799999952316284,3.9200000762939453,3.9200000762939453,57000
2016-12-28,3.9000000953674316,3.9000000953674316,3.7300000190734863,3.7799999713897705,3.7799999713897705,160900
2016-12-29,3.7899999618530273,3.859999895095825,3.740000009536743,3.7699999809265137,3.7699999809265137,30700
2016-12-30,3.75,3.869999885559082,3.7300000190734863,3.859999895095825,3.859999895095825,93300
2017-01-03,3.859999895095825,3.950000047683716,3.8399999141693115,3.950000047683716,3.950000047683716,49900
2017-01-04,3.950000047683716,3.990000009536743,3.9100000858306885,3.9100000858306885,3.9100000858306885,25300
2017-01-05,3.984999895095825,3.990000009536743,3.9000000953674316,3.940000057220459,3.940000057220459,28700
2017-01-06,3.9800000190734863,3.9800000190734863,3.821000099182129,3.880000114440918,3.880000114440918,23800
2017-01-09,3.890000104904175,3.990000009536743,3.890000104904175,3.950000047683716,3.950000047683716,24800
2017-01-10,3.950000047683716,4.0,3.9100000858306885,3.9600000381469727,3.9600000381469727,24200
2017-01-11,3.950000047683716,4.190000057220459,3.880000114440918,4.039999961853027,4.039999961853027,170900
2017-01-12,4.039999961853027,4.349999904632568,4.014999866485596,4.289999961853027,4.289999961853027,236300
2017-01-13,4.300000190734863,4.380000114440918,4.25,4.340000152587891,4.340000152587891,220900
2017-01-17,4.340000152587891,4.380000114440918,4.199999809265137,4.230000019073486,4.230000019073486,122800
2017-01-18,4.199999809265137,4.320000171661377,4.110000133514404,4.230000019073486,4.230000019073486,92400
2017-01-19,4.230000019073486,4.28000020980835,4.164999961853027,4.239999771118164,4.239999771118164,73200
2017-01-20,4.239999771118164,4.329999923706055,4.110000133514404,4.150000095367432,4.150000095367432,106000
2017-01-23,4.179999828338623,4.199999809265137,3.7799999713897705,3.8499999046325684,3.8499999046325684,183900
2017-01-24,3.869999885559082,3.940000057220459,3.859999895095825,3.880000114440918,3.880000114440918,73100
2017-01-25,3.9000000953674316,3.940000057220459,3.8299999237060547,3.8299999237060547,3.8299999237060547,50700
2017-01-26,3.859999895095825,3.9100000858306885,3.8499999046325684,3.859999895095825,3.859999895095825,35900
2017-01-27,3.9079999923706055,3.940000057220459,3.859999895095825,3.869999885559082,3.869999885559082,6800
2017-01-30,3.859999895095825,3.990000009536743,3.809999942779541,3.809999942779541,3.809999942779541,78900
2017-01-31,3.819999933242798,3.9200000762939453,3.819999933242798,3.8499999046325684,3.8499999046325684,35300
2017-02-01,3.8299999237060547,3.9200000762939453,3.799999952316284,3.8399999141693115,3.8399999141693115,71200
2017-02-02,3.809999942779541,3.821000099182129,3.700000047683716,3.700000047683716,3.700000047683716,119800
2017-02-03,3.7300000190734863,3.799999952316284,3.690000057220459,3.740000009536743,3.740000009536743,122900
2017-02-06,3.7300000190734863,3.799999952316284,3.7100000381469727,3.759999990463257,3.759999990463257,20400
2017-02-07,3.740000009536743,3.7899999618530273,3.7300000190734863,3.759999990463257,3.759999990463257,29900
2017-02-08,3.75,3.8299999237060547,3.7300000190734863,3.799999952316284,3.799999952316284,73300
2017-02-09,3.809999942779541,3.809999942779541,3.740000009536743,3.740000009536743,3.740000009536743,63900
2017-02-10,3.7300000190734863,3.7899999618530273,3.7300000190734863,3.75,3.75,37800
2017-02-13,3.759999990463257,3.8399999141693115,3.759999990463257,3.819999933242798,3.819999933242798,45700
2017-02-14,3.8399999141693115,3.8399999141693115,3.7799999713897705,3.7899999618530273,3.7899999618530273,15500
2017-02-15,3.7899999618530273,3.7899999618530273,3.7300000190734863,3.7300000190734863,3.7300000190734863,51000
2017-02-16,3.75,3.7899999618530273,3.7100000381469727,3.75,3.75,74800
2017-02-17,3.740000009536743,3.75,3.700000047683716,3.700000047683716,3.700000047683716,44000
2017-02-21,3.7200000286102295,3.75,3.700000047683716,3.700000047683716,3.700000047683716,56900
2017-02-22,3.700000047683716,3.7300000190734863,3.6700000762939453,3.700000047683716,3.700000047683716,42400
2017-02-23,3.700000047683716,3.7300000190734863,3.6500000953674316,3.6500000953674316,3.6500000953674316,111200
2017-02-24,3.630000114440918,3.7100000381469727,3.5999999046325684,3.6600000858306885,3.6600000858306885,92600
2017-02-27,3.6500000953674316,3.7300000190734863,3.619999885559082,3.630000114440918,3.630000114440918,72300
2017-02-28,3.6500000953674316,3.7300000190734863,3.5799999237060547,3.630000114440918,3.630000114440918,112800
2017-03-01,3.630000114440918,3.690000057220459,3.5799999237060547,3.640000104904175,3.640000104904175,108100
2017-03-02,3.630000114440918,3.6500000953674316,3.5899999141693115,3.640000104904175,3.640000104904175,66800
2017-03-03,3.619999885559082,3.640000104904175,3.5899999141693115,3.5899999141693115,3.5899999141693115,90300
2017-03-06,3.6019999980926514,3.6500000953674316,3.5899999141693115,3.5999999046325684,3.5999999046325684,77800
2017-03-07,3.6500000953674316,3.700000047683716,3.5399999618530273,3.5899999141693115,3.5899999141693115,159500
2017-03-08,3.549999952316284,3.809999942779541,3.509999990463257,3.5799999237060547,3.5799999237060547,450700
2017-03-09,3.6600000858306885,3.6700000762939453,3.5299999713897705,3.559999942779541,3.559999942779541,143100
2017-03-10,3.559999942779541,3.5899999141693115,3.5299999713897705,3.559999942779541,3.559999942779541,90900
2017-03-13,3.5999999046325684,3.936000108718872,3.5999999046325684,3.9000000953674316,3.9000000953674316,346700
2017-03-14,4.0,4.0,3.7699999809265137,3.869999885559082,3.869999885559082,164600
2017-03-15,3.7899999618530273,4.199999809265137,3.759999990463257,4.110000133514404,4.110000133514404,267200
2017-03-16,4.130000114440918,4.130000114440918,4.010000228881836,4.079999923706055,4.079999923706055,65400
2017-03-17,4.110000133514404,4.190000057220459,4.070000171661377,4.150000095367432,4.150000095367432,83100
2017-03-20,4.150000095367432,4.150000095367432,3.950000047683716,4.010000228881836,4.010000228881836,125400
2017-03-21,4.03000020980835,4.03000020980835,3.8499999046325684,3.940000057220459,3.940000057220459,112300
2017-03-22,3.9600000381469727,3.9800000190734863,3.869999885559082,3.890000104904175,3.890000104904175,68500
2017-03-23,3.890000104904175,3.9800000190734863,3.859999895095825,3.930000066757202,3.930000066757202,43900
2017-03-24,3.9100000858306885,3.9800000190734863,3.819999933242798,3.819999933242798,3.819999933242798,45000
2017-03-27,3.799999952316284,3.890000104904175,3.700000047683716,3.799999952316284,3.799999952316284,74200
2017-03-28,3.7899999618530273,3.880000114440918,3.7799999713897705,3.819999933242798,3.819999933242798,18300
2017-03-29,3.819999933242798,3.9100000858306885,3.819999933242798,3.8299999237060547,3.8299999237060547,44900
2017-03-30,3.8299999237060547,4.099999904632568,3.8299999237060547,4.050000190734863,4.050000190734863,157900
2017-03-31,4.059999942779541,4.139999866485596,4.019999980926514,4.050000190734863,4.050000190734863,45700
2017-04-03,3.9200000762939453,4.050000190734863,3.9200000762939453,3.9200000762939453,3.9200000762939453,67400
2017-04-04,3.9200000762939453,3.940000057220459,3.880000114440918,3.9000000953674316,3.9000000953674316,26300
2017-04-05,3.9000000953674316,3.950000047683716,3.7799999713897705,3.809999942779541,3.809999942779541,115700
2017-04-06,3.7699999809265137,3.819999933242798,3.759999990463257,3.7899999618530273,3.7899999618530273,96700
2017-04-07,3.7799999713897705,3.869999885559082,3.7300000190734863,3.75,3.75,56100
2017-04-10,3.740000009536743,3.8299999237060547,3.740000009536743,3.7699999809265137,3.7699999809265137,41400
2017-04-11,3.75,3.7699999809265137,3.6700000762939453,3.6700000762939453,3.6700000762939453,75300
2017-04-12,3.6600000858306885,3.7960000038146973,3.6600000858306885,3.7200000286102295,3.7200000286102295,44800
2017-04-13,3.700000047683716,3.7799999713897705,3.700000047683716,3.7300000190734863,3.7300000190734863,20000
2017-04-17,3.7300000190734863,3.7330000400543213,3.680000066757202,3.700000047683716,3.700000047683716,37300
2017-04-18,3.6500000953674316,3.690000057220459,3.6500000953674316,3.6700000762939453,3.6700000762939453,20000
2017-04-19,3.6600000858306885,3.700000047683716,3.6600000858306885,3.6700000762939453,3.6700000762939453,15000
2017-04-20,3.680000066757202,3.680000066757202,3.5199999809265137,3.5399999618530273,3.5399999618530273,212100
2017-04-21,3.5199999809265137,3.5999999046325684,3.5199999809265137,3.569999933242798,3.569999933242798,27400
2017-04-24,3.5899999141693115,3.6500000953674316,3.5799999237060547,3.5999999046325684,3.5999999046325684,47600
2017-04-25,3.6600000858306885,3.6700000762939453,3.569999933242798,3.5899999141693115,3.5899999141693115,69900
2017-04-26,3.5799999237060547,3.6500000953674316,3.569999933242798,3.5999999046325684,3.5999999046325684,94300
2017-04-27,3.559999942779541,3.640000104904175,3.559999942779541,3.5999999046325684,3.5999999046325684,78800
2017-04-28,3.609999895095825,3.609999895095825,3.5399999618530273,3.575000047683716,3.575000047683716,29700
2017-05-01,3.690000057220459,3.690000057220459,3.5899999141693115,3.609999895095825,3.609999895095825,27700
2017-05-02,3.6010000705718994,3.6500000953674316,3.5899999141693115,3.640000104904175,3.640000104904175,31900
2017-05-03,3.630000114440918,3.6700000762939453,3.5999999046325684,3.625,3.625,28400
2017-05-04,3.619999885559082,3.640000104904175,3.559999942779541,3.559999942779541,3.559999942779541,54400
2017-05-05,3.640000104904175,3.640000104904175,3.549999952316284,3.559999942779541,3.559999942779541,620200
2017-05-08,3.5899999141693115,3.7200000286102295,3.5899999141693115,3.6700000762939453,3.6700000762939453,83800
2017-05-09,3.6500000953674316,3.75,3.640000104904175,3.7200000286102295,3.7200000286102295,72100
2017-05-10,3.5799999237060547,3.6540000438690186,3.553999900817871,3.630000114440918,3.630000114440918,80300
2017-05-11,3.630000114440918,3.700000047683716,3.609999895095825,3.6600000858306885,3.6600000858306885,78700
2017-05-12,3.6700000762939453,3.819999933242798,3.6500000953674316,3.799999952316284,3.799999952316284,70200
2017-05-15,3.809999942779541,3.8499999046325684,3.700000047683716,3.799999952316284,3.799999952316284,156800
2017-05-16,3.799999952316284,3.799999952316284,3.6500000953674316,3.6700000762939453,3.6700000762939453,119300
2017-05-17,3.640000104904175,3.680000066757202,3.609999895095825,3.630000114440918,3.630000114440918,73200
2017-05-18,3.630000114440918,3.680000066757202,3.5299999713897705,3.5999999046325684,3.5999999046325684,123700
2017-05-19,3.609999895095825,3.6500000953674316,3.549999952316284,3.609999895095825,3.609999895095825,66200
2017-05-22,3.619999885559082,3.75,3.609999895095825,3.6500000953674316,3.6500000953674316,119000
2017-05-23,3.6700000762939453,3.7200000286102295,3.619999885559082,3.6500000953674316,3.6500000953674316,25700
2017-05-24,3.700000047683716,3.7009999752044678,3.5999999046325684,3.6500000953674316,3.6500000953674316,110100
2017-05-25,3.680000066757202,3.680000066757202,3.5899999141693115,3.5999999046325684,3.5999999046325684,68900
2017-05-26,3.619999885559082,3.619999885559082,3.5399999618530273,3.549999952316284,3.549999952316284,51800
2017-05-30,3.549999952316284,3.569999933242798,3.5199999809265137,3.5399999618530273,3.5399999618530273,69500
2017-05-31,3.5199999809265137,3.559999942779541,3.5,3.5,3.5,99900
2017-06-01,3.5,3.5999999046325684,3.5,3.5799999237060547,3.5799999237060547,76600
2017-06-02,3.609999895095825,3.630000114440918,3.549999952316284,3.5999999046325684,3.5999999046325684,23000
2017-06-05,3.609999895095825,3.609999895095825,3.5,3.5899999141693115,3.5899999141693115,27300
2017-06-06,3.549999952316284,3.609999895095825,3.5,3.509999990463257,3.509999990463257,94800
2017-06-07,3.509999990463257,3.549999952316284,3.430000066757202,3.450000047683716,3.450000047683716,122700
2017-06-08,3.430000066757202,3.450000047683716,3.25,3.319999933242798,3.319999933242798,241000
2017-06-09,3.309999942779541,3.369999885559082,3.2799999713897705,3.309999942779541,3.309999942779541,135300
2017-06-12,3.319999933242798,3.440000057220459,3.2920000553131104,3.390000104904175,3.390000104904175,84700
2017-06-13,3.390000104904175,3.4700000286102295,3.384999990463257,3.450000047683716,3.450000047683716,52700
2017-06-14,3.450000047683716,3.450000047683716,3.390000104904175,3.4000000953674316,3.4000000953674316,41300
2017-06-15,3.380000114440918,3.390000104904175,3.299999952316284,3.359999895095825,3.359999895095825,36100
2017-06-16,3.359999895095825,3.359999895095825,3.302000045776367,3.319999933242798,3.319999933242798,34000
2017-06-19,3.319999933242798,3.450000047683716,3.2799999713897705,3.390000104904175,3.390000104904175,80200
2017-06-20,3.4100000858306885,3.4100000858306885,3.3299999237060547,3.390000104904175,3.390000104904175,34500
2017-06-21,3.4100000858306885,3.4100000858306885,3.3399999141693115,3.380000114440918,3.380000114440918,33200
2017-06-22,3.359999895095825,3.4000000953674316,3.319999933242798,3.380000114440918,3.380000114440918,37500
2017-06-23,3.380000114440918,3.430000066757202,3.369999885559082,3.369999885559082,3.369999885559082,53800
2017-06-26,3.369999885559082,3.450000047683716,3.2799999713897705,3.2799999713897705,3.2799999713897705,103000
2017-06-27,3.299999952316284,3.3399999141693115,3.240000009536743,3.240000009536743,3.240000009536743,65200
2017-06-28,3.25,3.309999942779541,3.200000047683716,3.2699999809265137,3.2699999809265137,61700
2017-06-29,3.2699999809265137,3.299999952316284,3.2100000381469727,3.240000009536743,3.240000009536743,85200
2017-06-30,3.2300000190734863,3.299999952316284,3.200000047683716,3.240000009536743,3.240000009536743,50700
2017-07-03,3.240000009536743,3.265000104904175,3.2100000381469727,3.2300000190734863,3.2300000190734863,51900
2017-07-05,3.2200000286102295,3.2799999713897705,3.200000047683716,3.259999990463257,3.259999990463257,47500
2017-07-06,3.25,3.2699999809265137,3.200000047683716,3.2699999809265137,3.2699999809265137,43700
2017-07-07,3.259999990463257,3.2699999809265137,3.130000114440918,3.1700000762939453,3.1700000762939453,103300
2017-07-10,3.1600000858306885,3.1649999618530273,3.109999895095825,3.1500000953674316,3.1500000953674316,46300
2017-07-11,3.140000104904175,3.2100000381469727,3.115000009536743,3.180000066757202,3.180000066757202,43800
2017-07-12,3.2200000286102295,3.2209999561309814,3.1600000858306885,3.2200000286102295,3.2200000286102295,193000
2017-07-13,3.2300000190734863,3.380000114440918,3.200000047683716,3.305000066757202,3.305000066757202,110600
2017-07-14,3.309999942779541,3.4000000953674316,3.2899999618530273,3.3399999141693115,3.3399999141693115,60300
2017-07-17,3.319999933242798,3.319999933242798,3.200000047683716,3.2899999618530273,3.2899999618530273,97700
2017-07-18,3.259999990463257,3.390000104904175,3.259999990463257,3.3499999046325684,3.3499999046325684,134900
2017-07-19,3.390000104904175,3.5799999237060547,3.3499999046325684,3.5399999618530273,3.5399999618530273,159300
2017-07-20,3.549999952316284,3.569999933242798,3.450000047683716,3.450000047683716,3.450000047683716,87300
2017-07-21,3.450000047683716,3.450000047683716,3.3499999046325684,3.369999885559082,3.369999885559082,42800
2017-07-24,3.380000114440918,3.5199999809265137,3.369999885559082,3.380000114440918,3.380000114440918,33500
2017-07-25,3.4100000858306885,3.490000009536743,3.359999895095825,3.440000057220459,3.440000057220459,127600
2017-07-26,3.4800000190734863,3.5199999809265137,3.440000057220459,3.490000009536743,3.490000009536743,114200
2017-07-27,3.509999990463257,3.509999990463257,3.4000000953674316,3.450000047683716,3.450000047683716,94500
2017-07-28,3.4200000762939453,3.440000057220459,3.3499999046325684,3.3499999046325684,3.3499999046325684,44600
2017-07-31,3.380000114440918,3.380000114440918,3.200000047683716,3.259999990463257,3.259999990463257,55500
2017-08-01,3.2699999809265137,3.299999952316284,3.200000047683716,3.2200000286102295,3.2200000286102295,51000
2017-08-02,3.2100000381469727,3.25,3.190000057220459,3.2100000381469727,3.2100000381469727,119700
2017-08-03,3.2100000381469727,3.2200000286102295,3.180000066757202,3.190000057220459,3.190000057220459,42100
2017-08-04,3.180000066757202,3.319999933242798,3.180000066757202,3.2699999809265137,3.2699999809265137,50100
2017-08-07,3.359999895095825,3.6500000953674316,3.359999895095825,3.640000104904175,3.640000104904175,682400
2017-08-08,3.7200000286102295,3.9700000286102295,3.680000066757202,3.7899999618530273,3.7899999618530273,666200
2017-08-09,3.7899999618530273,3.799999952316284,3.5799999237060547,3.5799999237060547,3.5799999237060547,163300
2017-08-10,3.5799999237060547,3.5899999141693115,3.3299999237060547,3.4700000286102295,3.4700000286102295,225500
2017-08-11,3.430000066757202,3.5,3.390000104904175,3.450000047683716,3.450000047683716,95900
2017-08-14,3.5,3.9800000190734863,3.5,3.9800000190734863,3.9800000190734863,690900
2017-08-15,4.0,4.329999923706055,3.8499999046325684,4.039999961853027,4.039999961853027,925400
2017-08-16,4.039999961853027,4.269999980926514,3.759999990463257,4.139999866485596,4.139999866485596,930600
2017-08-17,4.199999809265137,4.320000171661377,4.050000190734863,4.050000190734863,4.050000190734863,350400
2017-08-18,4.090000152587891,4.650000095367432,4.090000152587891,4.599999904632568,4.599999904632568,1060300
2017-08-21,4.599999904632568,4.699999809265137,4.329999923706055,4.360000133514404,4.360000133514404,694600
2017-08-22,4.340000152587891,4.369999885559082,4.050000190734863,4.349999904632568,4.349999904632568,486200
2017-08-23,4.349999904632568,4.480000019073486,4.199999809265137,4.309999942779541,4.309999942779541,412600
2017-08-24,4.340000152587891,4.489999771118164,4.309999942779541,4.460000038146973,4.460000038146973,203700
2017-08-25,4.519999980926514,4.539999961853027,4.349999904632568,4.400000095367432,4.400000095367432,94400
2017-08-28,4.400000095367432,4.420000076293945,4.139999866485596,4.260000228881836,4.260000228881836,218700
2017-08-29,4.25,4.340000152587891,4.199999809265137,4.320000171661377,4.320000171661377,114000
2017-08-30,4.275000095367432,4.360000133514404,4.239999771118164,4.320000171661377,4.320000171661377,96800
2017-08-31,4.369999885559082,4.369999885559082,4.199999809265137,4.239999771118164,4.239999771118164,172300
2017-09-01,4.349999904632568,4.369999885559082,4.21999979019165,4.300000190734863,4.300000190734863,147900
2017-09-05,4.110000133514404,4.369999885559082,4.099999904632568,4.320000171661377,4.320000171661377,306700
2017-09-06,4.360000133514404,4.460000038146973,4.28000020980835,4.329999923706055,4.329999923706055,83900
2017-09-07,4.340000152587891,4.489999771118164,4.340000152587891,4.409999847412109,4.409999847412109,129400
2017-09-08,4.449999809265137,4.659999847412109,4.449999809265137,4.599999904632568,4.599999904632568,214300
2017-09-11,4.71999979019165,4.78000020980835,4.619999885559082,4.760000228881836,4.760000228881836,124000
2017-09-12,4.760000228881836,4.760000228881836,4.650000095367432,4.699999809265137,4.699999809265137,99300
2017-09-13,4.699999809265137,4.699999809265137,4.53000020980835,4.610000133514404,4.610000133514404,95100
2017-09-14,4.610000133514404,4.789999961853027,4.570000171661377,4.78000020980835,4.78000020980835,136400
2017-09-15,4.769999980926514,4.788000106811523,4.599999904632568,4.730000019073486,4.730000019073486,197300
2017-09-18,4.730000019073486,4.760000228881836,4.619999885559082,4.690000057220459,4.690000057220459,189200
2017-09-19,4.699999809265137,4.699999809265137,4.619999885559082,4.630000114440918,4.630000114440918,135000
2017-09-20,4.599999904632568,4.690000057220459,4.53000020980835,4.599999904632568,4.599999904632568,155500
2017-09-21,4.590000152587891,4.599999904632568,4.400000095367432,4.579999923706055,4.579999923706055,100400
2017-09-22,4.53000020980835,4.639999866485596,4.460000038146973,4.630000114440918,4.630000114440918,151600
2017-09-25,4.579999923706055,4.619999885559082,4.28000020980835,4.349999904632568,4.349999904632568,316000
2017-09-26,4.349999904632568,4.5,4.340000152587891,4.460000038146973,4.460000038146973,181300
2017-09-27,4.460000038146973,4.539999961853027,4.300000190734863,4.369999885559082,4.369999885559082,216900
2017-09-28,4.309999942779541,4.360000133514404,4.159999847412109,4.28000020980835,4.28000020980835,193500
2017-09-29,4.269999980926514,4.380000114440918,4.199999809265137,4.25,4.25,131100
2017-10-02,4.25,4.340000152587891,4.210000038146973,4.269999980926514,4.269999980926514,77500
2017-10-03,4.320000171661377,4.429999828338623,4.269999980926514,4.400000095367432,4.400000095367432,70800
2017-10-04,4.429999828338623,4.590000152587891,4.349999904632568,4.420000076293945,4.420000076293945,65900
2017-10-05,4.429999828338623,4.5,4.309999942779541,4.369999885559082,4.369999885559082,29100
2017-10-06,4.340000152587891,4.400000095367432,4.25,4.320000171661377,4.320000171661377,61400
2017-10-09,4.28000020980835,4.369999885559082,4.25,4.289999961853027,4.289999961853027,46000
2017-10-10,4.289999961853027,4.320000171661377,4.230000019073486,4.28000020980835,4.28000020980835,88100
2017-10-11,4.28000020980835,4.389999866485596,4.28000020980835,4.329999923706055,4.329999923706055,61800
2017-10-12,4.340000152587891,4.382999897003174,4.28000020980835,4.309999942779541,4.309999942779541,44300
2017-10-13,4.300000190734863,4.440000057220459,4.21999979019165,4.389999866485596,4.389999866485596,103100
2017-10-16,4.519999980926514,4.900000095367432,4.389999866485596,4.789999961853027,4.789999961853027,509600
2017-10-17,4.980000019073486,5.730000019073486,4.900000095367432,5.25,5.25,1733700
2017-10-18,5.199999809265137,5.449999809265137,4.809999942779541,5.010000228881836,5.010000228881836,776500
2017-10-19,4.949999809265137,5.380000114440918,4.809999942779541,5.25,5.25,732500
2017-10-20,5.300000190734863,6.75,5.300000190734863,6.579999923706055,6.579999923706055,2756800
2017-10-23,7.0,7.389999866485596,6.059999942779541,6.110000133514404,6.110000133514404,4136400
2017-10-24,6.170000076293945,6.900000095367432,6.110000133514404,6.829999923706055,6.829999923706055,1183400
2017-10-25,6.980000019073486,7.599999904632568,6.671000003814697,7.190000057220459,7.190000057220459,2906100
2017-10-26,7.190000057220459,8.140000343322754,6.880000114440918,8.079999923706055,8.079999923706055,2849300
2017-10-27,8.09000015258789,8.979999542236328,7.849999904632568,7.989999771118164,7.989999771118164,5178000
2017-10-30,8.180000305175781,9.59000015258789,8.0600004196167,9.359999656677246,9.359999656677246,8174300
2017-10-31,9.9399995803833,10.130000114440918,8.699999809265137,9.270000457763672,9.270000457763672,8039300
2017-11-01,9.0,12.100000381469727,8.65999984741211,12.010000228881836,12.010000228881836,12126800
2017-11-02,12.0,13.279999732971191,10.880000114440918,11.489999771118164,11.489999771118164,15094500
2017-11-03,11.170000076293945,12.430000305175781,11.100000381469727,11.359999656677246,11.359999656677246,8766100
2017-11-06,11.5,11.5,8.140000343322754,8.510000228881836,8.510000228881836,13900800
2017-11-07,8.510000228881836,10.0,8.239999771118164,9.84000015258789,9.84000015258789,7470400
2017-11-08,9.630000114440918,9.779999732971191,9.100000381469727,9.229999542236328,9.229999542236328,2790300
2017-11-09,9.380000114440918,9.649999618530273,8.949999809265137,9.390000343322754,9.390000343322754,2046400
2017-11-10,9.539999961853027,13.979999542236328,9.5,13.09000015258789,13.09000015258789,13519000
2017-11-13,13.170000076293945,13.859999656677246,11.920000076293945,12.210000038146973,12.210000038146973,9648100
2017-11-14,12.430000305175781,13.289999961853027,11.619999885559082,12.789999961853027,12.789999961853027,6066800
2017-11-15,12.479999542236328,12.880000114440918,12.039999961853027,12.229999542236328,12.229999542236328,3435500
2017-11-16,11.579999923706055,15.449999809265137,11.399999618530273,15.180000305175781,15.180000305175781,19316700
2017-11-17,15.25,16.649999618530273,14.359999656677246,15.199999809265137,15.199999809265137,10857100
2017-11-20,16.0,19.56999969482422,15.90999984741211,18.989999771118164,18.989999771118164,19921000
2017-11-21,19.059999465942383,24.290000915527344,18.149999618530273,21.459999084472656,21.459999084472656,33789400
2017-11-22,20.90999984741211,24.06999969482422,19.31999969482422,23.979999542236328,23.979999542236328,20856400
2017-11-24,25.030000686645508,27.0,23.649999618530273,24.90999984741211,24.90999984741211,15688200
2017-11-27,24.049999237060547,24.18000030517578,20.559999465942383,21.010000228881836,21.010000228881836,13084500
2017-11-28,16.84000015258789,18.920000076293945,16.260000228881836,18.579999923706055,18.579999923706055,21590400
2017-11-29,19.010000228881836,19.399999618530273,12.5,12.800000190734863,12.800000190734863,24168300
2017-11-30,11.399999618530273,14.880000114440918,11.109999656677246,13.649999618530273,13.649999618530273,29785200
2017-12-01,14.289999961853027,16.200000762939453,13.829999923706055,15.430000305175781,15.430000305175781,20689500
2017-12-04,17.90999984741211,18.600000381469727,16.110000610351562,16.219999313354492,16.219999313354492,17606000
2017-12-05,15.430000305175781,16.139999389648438,13.390000343322754,13.710000038146973,13.710000038146973,10305200
2017-12-06,14.319999694824219,14.5,12.579999923706055,12.949999809265137,12.949999809265137,10818800
2017-12-07,12.579999923706055,14.270000457763672,12.3100004196167,13.300000190734863,13.300000190734863,12022000
2017-12-08,13.34000015258789,13.640000343322754,11.8100004196167,11.979999542236328,11.979999542236328,8792700
2017-12-11,12.5600004196167,15.680000305175781,12.359999656677246,15.5,15.5,17660700
2017-12-12,16.850000381469727,17.950000762939453,15.0,15.890000343322754,15.890000343322754,23172000
2017-12-13,16.0,17.889999389648438,15.609999656677246,16.030000686645508,16.030000686645508,14325200
2017-12-14,16.389999389648438,17.649999618530273,15.800000190734863,17.450000762939453,17.450000762939453,9654400
2017-12-15,17.229999542236328,17.690000534057617,15.260000228881836,15.770000457763672,15.770000457763672,13927000
2017-12-18,16.0,16.549999237060547,14.239999771118164,14.5600004196167,14.5600004196167,9503800
2017-12-19,14.5,14.720000267028809,12.300000190734863,12.329999923706055,12.329999923706055,11252900
2017-12-20,13.449999809265137,14.050000190734863,12.8100004196167,13.100000381469727,13.100000381469727,8034200
2017-12-21,13.329999923706055,13.989999771118164,13.0,13.390000343322754,13.390000343322754,4310300
2017-12-22,12.5,13.390000343322754,12.399999618530273,13.279999732971191,13.279999732971191,3351200
2017-12-26,13.510000228881836,14.300000190734863,13.109999656677246,14.229999542236328,14.229999542236328,4026600
2017-12-27,14.5,15.350000381469727,14.25,14.869999885559082,14.869999885559082,6149700
2017-12-28,14.609999656677246,15.050000190734863,14.199999809265137,14.649999618530273,14.649999618530273,2397700
2017-12-29,14.649999618530273,15.579999923706055,14.460000038146973,15.390000343322754,15.390000343322754,3271100
2018-01-02,15.850000381469727,16.889999389648438,15.75,16.799999237060547,16.799999237060547,5484900
2018-01-03,16.600000381469727,16.889999389648438,15.8100004196167,16.65999984741211,16.65999984741211,3755700
2018-01-04,17.15999984741211,20.100000381469727,17.136999130249023,19.809999465942383,19.809999465942383,11979700
2018-01-05,19.5,19.5,18.200000762939453,18.829999923706055,18.829999923706055,7104000
2018-01-08,18.84000015258789,19.920000076293945,18.510000228881836,19.459999084472656,19.459999084472656,5586600
2018-01-09,19.5,23.520000457763672,19.5,23.520000457763672,23.520000457763672,14168100
2018-01-10,22.65999984741211,24.989999771118164,21.700000762939453,22.389999389648438,22.389999389648438,11775700
2018-01-11,22.34000015258789,24.200000762939453,21.75,22.899999618530273,22.899999618530273,9095700
2018-01-12,18.389999389648438,18.770000457763672,16.010000228881836,16.6299991607666,16.6299991607666,26657400
2018-01-16,13.899999618530273,16.440000534057617,13.800000190734863,15.5600004196167,15.5600004196167,12391200
2018-01-17,15.729999542236328,16.600000381469727,15.5,16.360000610351562,16.360000610351562,5497600
2018-01-18,17.0,17.329999923706055,16.399999618530273,16.440000534057617,16.440000534057617,5492800
2018-01-19,16.709999084472656,16.850000381469727,16.15999984741211,16.389999389648438,16.389999389648438,2398700
2018-01-22,15.899999618530273,16.100000381469727,14.920000076293945,14.989999771118164,14.989999771118164,4602000
2018-01-23,15.109999656677246,15.859999656677246,14.199999809265137,15.539999961853027,15.539999961853027,6077400
2018-01-24,15.779999732971191,16.190000534057617,15.170000076293945,15.40999984741211,15.40999984741211,3639400
2018-01-25,15.029999732971191,16.3799991607666,15.029999732971191,16.239999771118164,16.239999771118164,3511300
2018-01-26,16.0,16.75,15.920000076293945,16.06999969482422,16.06999969482422,2797800
2018-01-29,15.899999618530273,16.010000228881836,15.0,15.289999961853027,15.289999961853027,2411500
2018-01-30,14.800000190734863,15.75,14.699999809265137,15.1899995803833,15.1899995803833,2370400
2018-01-31,15.5,15.869999885559082,15.119999885559082,15.329999923706055,15.329999923706055,1595700
2018-02-01,15.0,15.699999809265137,14.5,14.65999984741211,14.65999984741211,1810000
2018-02-02,13.979999542236328,14.449999809265137,12.800000190734863,12.829999923706055,12.829999923706055,5852600
2018-02-05,13.380000114440918,14.40999984741211,12.65999984741211,12.850000381469727,12.850000381469727,5965200
2018-02-06,12.529999732971191,13.449999809265137,12.156999588012695,12.550000190734863,12.550000190734863,3926600
2018-02-07,13.0,13.289999961853027,12.529999732971191,12.550000190734863,12.550000190734863,2340600
2018-02-08,12.90999984741211,13.149999618530273,12.010000228881836,12.020000457763672,12.020000457763672,1606600
2018-02-09,12.25,12.479999542236328,10.989999771118164,12.100000381469727,12.100000381469727,3962900
2018-02-12,12.010000228881836,12.788999557495117,11.600000381469727,12.609999656677246,12.609999656677246,1331500
2018-02-13,12.550000190734863,12.979999542236328,12.40999984741211,12.800000190734863,12.800000190734863,770600
2018-02-14,12.880000114440918,14.020000457763672,12.880000114440918,13.970000267028809,13.970000267028809,1985000
2018-02-15,14.300000190734863,14.869999885559082,13.899999618530273,14.34000015258789,14.34000015258789,2372700
2018-02-16,14.149999618530273,14.355999946594238,13.3100004196167,13.390000343322754,13.390000343322754,2140400
2018-02-20,13.640000343322754,14.100000381469727,13.449999809265137,13.619999885559082,13.619999885559082,1133400
2018-02-21,13.90999984741211,14.050000190734863,13.5,13.630000114440918,13.630000114440918,1034500
2018-02-22,13.529999732971191,13.850000381469727,13.260000228881836,13.4399995803833,13.4399995803833,939000
2018-02-23,13.369999885559082,14.029999732971191,13.34000015258789,13.520000457763672,13.520000457763672,1198300
2018-02-26,13.899999618530273,13.949999809265137,13.399999618530273,13.510000228881836,13.510000228881836,717500
2018-02-27,13.5,13.729999542236328,12.890000343322754,12.899999618530273,12.899999618530273,1655000
2018-02-28,13.020000457763672,13.3100004196167,12.699999809265137,12.770000457763672,12.770000457763672,962000
2018-03-01,12.710000038146973,13.25,12.489999771118164,13.0,13.0,1142400
2018-03-02,12.75,13.180000305175781,12.569999694824219,12.989999771118164,12.989999771118164,841900
2018-03-05,12.960000038146973,13.279999732971191,12.899999618530273,13.020000457763672,13.020000457763672,632500
2018-03-06,13.130000114440918,13.649999618530273,13.109999656677246,13.369999885559082,13.369999885559082,1149300
2018-03-07,13.260000228881836,13.390000343322754,13.020000457763672,13.220000267028809,13.220000267028809,570300
2018-03-08,13.25,13.949999809265137,13.100000381469727,13.720000267028809,13.720000267028809,1303900
2018-03-09,13.880000114440918,14.130000114440918,13.65999984741211,13.9399995803833,13.9399995803833,983600
2018-03-12,14.010000228881836,14.489999771118164,14.0,14.300000190734863,14.300000190734863,1229300
2018-03-13,14.010000228881836,14.489999771118164,14.0,14.0,14.0,1367000
2018-03-14,13.699999809265137,13.699999809265137,12.800000190734863,13.609999656677246,13.609999656677246,1693800
2018-03-15,14.199999809265137,14.199999809265137,12.329999923706055,12.9399995803833,12.9399995803833,3694200
2018-03-16,12.84000015258789,12.979000091552734,12.329000473022461,12.779999732971191,12.779999732971191,2775200
2018-03-19,12.550000190734863,12.585000038146973,11.680000305175781,12.039999961853027,12.039999961853027,2096900
2018-03-20,12.020000457763672,12.289999961853027,11.800000190734863,12.1899995803833,12.1899995803833,745600
2018-03-21,12.220000267028809,12.289999961853027,11.970000267028809,12.180000305175781,12.180000305175781,599700
2018-03-22,11.970000267028809,12.128999710083008,11.630000114440918,11.739999771118164,11.739999771118164,1039000
2018-03-23,11.539999961853027,11.720000267028809,11.260000228881836,11.270000457763672,11.270000457763672,1201000
2018-03-26,11.460000038146973,11.5,10.295000076293945,10.489999771118164,10.489999771118164,2496600
2018-03-27,10.569999694824219,10.78499984741211,9.819999694824219,10.100000381469727,10.100000381469727,1791400
2018-03-28,10.020000457763672,10.170000076293945,9.550000190734863,9.989999771118164,9.989999771118164,1593600
2018-03-29,10.050000190734863,10.399999618530273,9.760000228881836,10.09000015258789,10.09000015258789,1723900
2018-04-02,10.020000457763672,10.15999984741211,9.550000190734863,9.930000305175781,9.930000305175781,1220700
2018-04-03,10.079999923706055,10.350000381469727,9.979999542236328,10.279999732971191,10.279999732971191,771300
2018-04-04,9.960000038146973,10.779999732971191,9.854999542236328,10.640000343322754,10.640000343322754,1003900
2018-04-05,10.770000457763672,11.680000305175781,10.770000457763672,11.350000381469727,11.350000381469727,1255800
2018-04-06,11.199999809265137,11.489999771118164,10.899999618530273,11.010000228881836,11.010000228881836,695200
2018-04-09,11.350000381469727,11.930999755859375,11.25,11.489999771118164,11.489999771118164,796000
2018-04-10,11.729999542236328,12.15999984741211,11.729999542236328,11.899999618530273,11.899999618530273,806100
2018-04-11,11.850000381469727,12.289999961853027,11.779999732971191,12.039999961853027,12.039999961853027,585200
2018-04-12,12.270000457763672,12.779999732971191,12.199999809265137,12.40999984741211,12.40999984741211,1346300
2018-04-13,12.649999618530273,12.687999725341797,11.680000305175781,11.829999923706055,11.829999923706055,1045900
2018-04-16,11.770000457763672,12.130000114440918,11.399999618530273,12.069999694824219,12.069999694824219,686900
2018-04-17,12.15999984741211,12.600000381469727,12.119999885559082,12.579999923706055,12.579999923706055,649500
2018-04-18,12.65999984741211,12.819999694824219,12.210000038146973,12.619999885559082,12.619999885559082,508800
2018-04-19,12.619999885559082,12.692999839782715,12.079999923706055,12.65999984741211,12.65999984741211,549300
2018-04-20,13.0,14.199999809265137,12.710000038146973,13.460000038146973,13.460000038146973,3160600
2018-04-23,13.630000114440918,13.767999649047852,13.020000457763672,13.270000457763672,13.270000457763672,767000
2018-04-24,13.4399995803833,13.819999694824219,12.75,13.100000381469727,13.100000381469727,877700
2018-04-25,12.970000267028809,13.020000457763672,12.350000381469727,12.880000114440918,12.880000114440918,694400
2018-04-26,12.850000381469727,13.012999534606934,12.40999984741211,13.0,13.0,343300
2018-04-27,12.960000038146973,13.180000305175781,12.739999771118164,13.079999923706055,13.079999923706055,432700
2018-04-30,13.109999656677246,13.300000190734863,12.8100004196167,12.989999771118164,12.989999771118164,468500
2018-05-01,12.930000305175781,13.4399995803833,12.899999618530273,13.15999984741211,13.15999984741211,479600
2018-05-02,13.15999984741211,13.470000267028809,13.149999618530273,13.15999984741211,13.15999984741211,377300
2018-05-03,13.119999885559082,13.479999542236328,13.079999923706055,13.430000305175781,13.430000305175781,512500
2018-05-04,13.4399995803833,13.550000190734863,13.130000114440918,13.430000305175781,13.430000305175781,333400
2018-05-07,13.430000305175781,13.890000343322754,13.109999656677246,13.220000267028809,13.220000267028809,686200
2018-05-08,13.220000267028809,13.40999984741211,12.960000038146973,13.289999961853027,13.289999961853027,415500
2018-05-09,13.210000038146973,13.439000129699707,12.9399995803833,12.979999542236328,12.979999542236328,424500
2018-05-10,13.079999923706055,13.229999542236328,12.930000305175781,13.029999732971191,13.029999732971191,293700
2018-05-11,13.079999923706055,13.329999923706055,12.960000038146973,13.010000228881836,13.010000228881836,509200
2018-05-14,13.15999984741211,13.399999618530273,13.149999618530273,13.34000015258789,13.34000015258789,740000
2018-05-15,13.350000381469727,13.350000381469727,12.0,12.095000267028809,12.095000267028809,1828600
2018-05-16,12.289999961853027,12.460000038146973,11.880000114440918,12.020000457763672,12.020000457763672,571300
2018-05-17,12.319999694824219,12.319999694824219,11.770000457763672,11.920000076293945,11.920000076293945,687900
2018-05-18,11.789999961853027,12.119999885559082,11.760000228881836,11.880000114440918,11.880000114440918,517500
2018-05-21,12.0,12.140000343322754,11.699999809265137,11.899999618530273,11.899999618530273,429200
2018-05-22,11.9399995803833,12.010000228881836,11.529999732971191,11.920000076293945,11.920000076293945,452800
2018-05-23,11.84000015258789,11.970000267028809,11.649999618530273,11.899999618530273,11.899999618530273,236800
2018-05-24,11.84000015258789,12.0,11.65999984741211,11.75,11.75,279800
2018-05-25,11.699999809265137,11.84000015258789,11.6899995803833,11.8100004196167,11.8100004196167,238900
2018-05-29,11.630000114440918,12.119999885559082,11.630000114440918,11.949999809265137,11.949999809265137,611800
2018-05-30,11.859999656677246,12.279999732971191,11.760000228881836,12.149999618530273,12.149999618530273,500900
2018-05-31,12.109999656677246,12.489999771118164,12.109999656677246,12.369999885559082,12.369999885559082,606500
2018-06-01,12.399999618530273,12.5,12.25,12.4399995803833,12.4399995803833,399900
2018-06-04,12.479999542236328,12.520000457763672,12.180000305175781,12.520000457763672,12.520000457763672,524900
2018-06-05,12.600000381469727,13.0,12.5600004196167,12.6899995803833,12.6899995803833,663100
2018-06-06,12.789999961853027,12.800000190734863,12.329999923706055,12.600000381469727,12.600000381469727,459900
2018-06-07,12.59000015258789,12.869999885559082,12.510000228881836,12.8100004196167,12.8100004196167,392300
2018-06-08,12.770000457763672,13.859999656677246,12.619999885559082,13.8100004196167,13.8100004196167,2141600
2018-06-11,13.920000076293945,15.920000076293945,13.831000328063965,15.680000305175781,15.680000305175781,4380200
2018-06-12,15.789999961853027,15.84000015258789,13.220000267028809,13.449999809265137,13.449999809265137,4667700
2018-06-13,13.449999809265137,13.829999923706055,13.199999809265137,13.5649995803833,13.5649995803833,1299400
2018-06-14,13.579999923706055,13.720000267028809,13.0,13.619999885559082,13.619999885559082,1073000
2018-06-15,13.5,13.5,12.35099983215332,12.979999542236328,12.979999542236328,1639800
2018-06-18,12.779999732971191,12.989999771118164,12.399999618530273,12.949999809265137,12.949999809265137,920800
2018-06-19,12.5,12.739999771118164,11.5,12.239999771118164,12.239999771118164,1598300
2018-06-20,12.3100004196167,13.0,12.109999656677246,12.9399995803833,12.9399995803833,939500
2018-06-21,12.899999618530273,13.239999771118164,12.399999618530273,12.460000038146973,12.460000038146973,603100
2018-06-22,12.609999656677246,12.79699993133545,12.270000457763672,12.739999771118164,12.739999771118164,692500
2018-06-25,12.470000267028809,12.720000267028809,11.449999809265137,11.65999984741211,11.65999984741211,1214700
2018-06-26,11.670000076293945,11.979999542236328,11.600000381469727,11.609999656677246,11.609999656677246,482000
2018-06-27,11.680000305175781,11.960000038146973,11.100000381469727,11.109999656677246,11.109999656677246,928900
2018-06-28,11.15999984741211,11.350000381469727,11.140000343322754,11.220000267028809,11.220000267028809,533700
2018-06-29,11.319999694824219,11.40999984741211,10.630000114440918,10.699999809265137,10.699999809265137,590100
2018-07-02,10.6899995803833,11.0600004196167,10.539999961853027,10.90999984741211,10.90999984741211,446300
2018-07-03,11.09000015258789,11.09000015258789,10.800000190734863,10.989999771118164,10.989999771118164,431000
2018-07-05,11.069999694824219,11.229999542236328,10.920000076293945,10.979999542236328,10.979999542236328,543200
2018-07-06,11.020000457763672,11.319999694824219,10.979999542236328,11.069999694824219,11.069999694824219,519400
2018-07-09,11.140000343322754,12.350000381469727,11.119999885559082,12.229999542236328,12.229999542236328,949200
2018-07-10,12.170000076293945,12.25,11.369999885559082,11.510000228881836,11.510000228881836,890400
2018-07-11,11.4399995803833,12.119999885559082,11.375,11.989999771118164,11.989999771118164,606400
2018-07-12,12.039999961853027,12.149999618530273,11.609999656677246,12.029999732971191,12.029999732971191,536000
2018-07-13,12.050000190734863,12.270000457763672,11.619999885559082,12.09000015258789,12.09000015258789,727600
2018-07-16,11.960000038146973,12.239999771118164,11.800000190734863,11.829999923706055,11.829999923706055,250800
2018-07-17,11.770000457763672,12.600000381469727,11.730999946594238,12.380000114440918,12.380000114440918,793400
2018-07-18,12.380000114440918,12.420000076293945,11.890000343322754,11.949999809265137,11.949999809265137,459200
2018-07-19,11.920000076293945,12.0,11.579999923706055,11.670000076293945,11.670000076293945,324800
2018-07-20,11.75,11.970000267028809,11.600000381469727,11.6899995803833,11.6899995803833,446700
2018-07-23,11.699999809265137,11.800000190734863,11.5,11.520000457763672,11.520000457763672,213600
2018-07-24,11.600000381469727,11.800000190734863,11.229999542236328,11.380000114440918,11.380000114440918,364200
2018-07-25,11.34000015258789,11.859999656677246,11.34000015258789,11.819999694824219,11.819999694824219,247600
2018-07-26,11.789999961853027,11.789999961853027,11.229999542236328,11.420000076293945,11.420000076293945,318200
2018-07-27,11.430000305175781,11.430000305175781,10.850000381469727,11.010000228881836,11.010000228881836,683600
2018-07-30,10.920000076293945,11.050000190734863,10.479999542236328,10.529999732971191,10.529999732971191,483200
2018-07-31,10.59000015258789,10.819999694824219,10.180000305175781,10.539999961853027,10.539999961853027,385500
2018-08-01,10.539999961853027,10.899999618530273,10.489999771118164,10.619999885559082,10.619999885559082,328700
2018-08-02,10.449999809265137,10.6899995803833,9.880000114440918,10.630000114440918,10.630000114440918,636900
2018-08-03,10.65999984741211,10.819999694824219,10.319999694824219,10.420000076293945,10.420000076293945,220500
2018-08-06,10.350000381469727,10.350000381469727,9.979999542236328,10.220000267028809,10.220000267028809,541100
2018-08-07,10.289999961853027,10.347999572753906,9.930000305175781,9.9399995803833,9.9399995803833,520900
2018-08-08,10.0,10.220000267028809,9.880000114440918,10.039999961853027,10.039999961853027,423300
2018-08-09,10.079999923706055,10.479999542236328,10.079999923706055,10.34000015258789,10.34000015258789,286500
2018-08-10,10.270000457763672,10.460000038146973,10.119999885559082,10.260000228881836,10.260000228881836,185600
2018-08-13,10.239999771118164,10.300000190734863,9.989999771118164,10.15999984741211,10.15999984741211,178800
2018-08-14,10.09000015258789,10.104999542236328,8.399999618530273,8.600000381469727,8.600000381469727,1864800
2018-08-15,8.300000190734863,8.59000015258789,7.340000152587891,8.550000190734863,8.550000190734863,2119000
2018-08-16,8.609999656677246,8.899999618530273,8.329999923706055,8.649999618530273,8.649999618530273,638900
2018-08-17,8.510000228881836,8.770000457763672,8.298999786376953,8.600000381469727,8.600000381469727,405100
2018-08-20,8.609999656677246,8.899999618530273,8.5600004196167,8.680000305175781,8.680000305175781,493600
2018-08-21,8.770000457763672,9.098999977111816,8.770000457763672,9.010000228881836,9.010000228881836,519500
2018-08-22,9.029999732971191,9.289999961853027,9.029999732971191,9.289999961853027,9.289999961853027,407400
2018-08-23,9.239999771118164,9.449999809265137,9.151000022888184,9.369999885559082,9.369999885559082,427500
2018-08-24,9.4399995803833,9.75,9.291000366210938,9.449999809265137,9.449999809265137,344900
2018-08-27,9.600000381469727,10.020000457763672,9.510000228881836,10.010000228881836,10.010000228881836,604100
2018-08-28,9.949999809265137,10.210000038146973,9.930000305175781,10.020000457763672,10.020000457763672,432900
2018-08-29,10.010000228881836,10.100000381469727,9.8100004196167,10.0600004196167,10.0600004196167,248300
2018-08-30,10.0,10.130000114440918,9.890000343322754,9.920000076293945,9.920000076293945,169700
2018-08-31,9.829999923706055,9.829999923706055,9.359999656677246,9.520000457763672,9.520000457763672,342300
2018-09-04,9.550000190734863,9.699999809265137,9.229999542236328,9.619999885559082,9.619999885559082,272300
2018-09-05,9.59000015258789,9.59000015258789,8.880000114440918,9.0600004196167,9.0600004196167,343300
2018-09-06,9.020000457763672,9.149999618530273,8.710000038146973,8.9399995803833,8.9399995803833,363100
2018-09-07,8.899999618530273,9.199999809265137,8.880000114440918,9.069999694824219,9.069999694824219,190700
2018-09-10,8.970000267028809,9.100000381469727,8.739999771118164,8.8100004196167,8.8100004196167,207100
2018-09-11,8.720000267028809,8.829999923706055,8.380000114440918,8.819999694824219,8.819999694824219,408200
2018-09-12,8.819999694824219,8.979999542236328,8.460000038146973,8.979999542236328,8.979999542236328,285800
2018-09-13,9.09000015258789,9.350000381469727,8.920000076293945,9.180000305175781,9.180000305175781,313000
2018-09-14,9.270000457763672,9.289999961853027,8.972999572753906,9.15999984741211,9.15999984741211,204700
2018-09-17,9.430000305175781,9.65999984741211,9.100000381469727,9.15999984741211,9.15999984741211,342200
2018-09-18,9.15999984741211,9.3100004196167,8.119999885559082,8.170000076293945,8.170000076293945,854900
2018-09-19,8.390000343322754,8.4399995803833,8.1899995803833,8.380000114440918,8.380000114440918,279600
2018-09-20,8.449999809265137,8.699999809265137,8.319999694824219,8.569999694824219,8.569999694824219,274900
2018-09-21,8.65999984741211,8.75,8.3149995803833,8.369999885559082,8.369999885559082,186400
2018-09-24,8.279999732971191,8.479999542236328,8.149999618530273,8.25,8.25,208300
2018-09-25,8.300000190734863,8.40999984741211,8.010000228881836,8.050000190734863,8.050000190734863,257300
2018-09-26,8.050000190734863,8.10200023651123,7.63700008392334,7.789999961853027,7.789999961853027,640100
2018-09-27,7.840000152587891,7.889999866485596,7.539999961853027,7.570000171661377,7.570000171661377,526400
2018-09-28,7.409999847412109,7.579999923706055,7.099999904632568,7.260000228881836,7.260000228881836,650000
2018-10-01,7.25,7.5,7.179999828338623,7.21999979019165,7.21999979019165,297200
2018-10-02,7.150000095367432,7.150000095367432,6.510000228881836,6.519999980926514,6.519999980926514,710000
2018-10-03,6.599999904632568,7.0,6.599999904632568,6.860000133514404,6.860000133514404,933900
2018-10-04,6.809999942779541,6.84499979019165,6.224999904632568,6.25,6.25,525800
2018-10-05,6.25,6.46999979019165,5.920000076293945,6.409999847412109,6.409999847412109,731600
2018-10-08,6.239999771118164,6.239999771118164,5.800000190734863,5.96999979019165,5.96999979019165,506300
2018-10-09,5.949999809265137,5.949999809265137,5.5229997634887695,5.590000152587891,5.590000152587891,540100
2018-10-10,5.550000190734863,5.699999809265137,5.449999809265137,5.460000038146973,5.460000038146973,478500
2018-10-11,5.289999961853027,5.730000019073486,5.289999961853027,5.570000171661377,5.570000171661377,615200
2018-10-12,5.710000038146973,6.21999979019165,5.676000118255615,5.940000057220459,5.940000057220459,590200
2018-10-15,5.900000095367432,5.920000076293945,5.699999809265137,5.800000190734863,5.800000190734863,342300
2018-10-16,5.809999942779541,6.099999904632568,5.809999942779541,5.980000019073486,5.980000019073486,305900
2018-10-17,6.010000228881836,6.048999786376953,5.835000038146973,5.909999847412109,5.909999847412109,279800
2018-10-18,5.860000133514404,5.960000038146973,5.659999847412109,5.75,5.75,485400
2018-10-19,5.590000152587891,6.046000003814697,5.519999980926514,5.739999771118164,5.739999771118164,581800
2018-10-22,5.849999904632568,6.070000171661377,5.849999904632568,6.019999980926514,6.019999980926514,419500
2018-10-23,5.789999961853027,5.989999771118164,5.710000038146973,5.900000095367432,5.900000095367432,286700
2018-10-24,5.889999866485596,5.909999847412109,5.769999980926514,5.78000020980835,5.78000020980835,307200
2018-10-25,5.820000171661377,5.980000019073486,5.760000228881836,5.96999979019165,5.96999979019165,483700
2018-10-26,5.849999904632568,6.110000133514404,5.810999870300293,6.0,6.0,280500
2018-10-29,5.980000019073486,6.059999942779541,5.639999866485596,5.690000057220459,5.690000057220459,266100
2018-10-30,5.699999809265137,6.059999942779541,5.699999809265137,6.010000228881836,6.010000228881836,300000
2018-10-31,6.099999904632568,6.190000057220459,5.949999809265137,6.050000190734863,6.050000190734863,263300
2018-11-01,6.050000190734863,6.380000114440918,5.960000038146973,6.380000114440918,6.380000114440918,390800
2018-11-02,6.510000228881836,6.559999942779541,6.309999942779541,6.369999885559082,6.369999885559082,394300
2018-11-05,6.340000152587891,6.428999900817871,5.96999979019165,6.210000038146973,6.210000038146973,294500
2018-11-06,6.190000057220459,6.46999979019165,6.190000057220459,6.409999847412109,6.409999847412109,187800
2018-11-07,6.440000057220459,6.590000152587891,6.380000114440918,6.579999923706055,6.579999923706055,190800
2018-11-08,6.570000171661377,6.730000019073486,6.48199987411499,6.659999847412109,6.659999847412109,241300
2018-11-09,6.559999942779541,6.599999904632568,6.420000076293945,6.570000171661377,6.570000171661377,372800
2018-11-12,6.559999942779541,6.570000171661377,6.289999961853027,6.369999885559082,6.369999885559082,415300
2018-11-13,6.400000095367432,6.5,6.230000019073486,6.400000095367432,6.400000095367432,1001400
2018-11-14,5.900000095367432,6.170000076293945,5.179999828338623,5.590000152587891,5.590000152587891,1303900
2018-11-15,5.630000114440918,5.630000114440918,5.309999942779541,5.429999828338623,5.429999828338623,815400
2018-11-16,5.400000095367432,5.650000095367432,5.349999904632568,5.539999961853027,5.539999961853027,273500
2018-11-19,5.550000190734863,5.550000190734863,5.25,5.300000190734863,5.300000190734863,230200
2018-11-20,5.190000057220459,5.190000057220459,4.869999885559082,5.059999942779541,5.059999942779541,470700
2018-11-21,5.099999904632568,5.289999961853027,5.074999809265137,5.130000114440918,5.130000114440918,344000
2018-11-23,5.090000152587891,5.28000020980835,5.079999923706055,5.079999923706055,5.079999923706055,80300
2018-11-26,5.130000114440918,5.146999835968018,4.840000152587891,4.840000152587891,4.840000152587891,275000
2018-11-27,4.849999904632568,4.940000057220459,4.570000171661377,4.659999847412109,4.659999847412109,363000
2018-11-28,4.730000019073486,4.849999904632568,4.670000076293945,4.800000190734863,4.800000190734863,370300
2018-11-29,4.78000020980835,4.989999771118164,4.71999979019165,4.889999866485596,4.889999866485596,185800
2018-11-30,4.889999866485596,5.105000019073486,4.869999885559082,5.079999923706055,5.079999923706055,194200
2018-12-03,5.210000038146973,5.239999771118164,4.900000095367432,5.130000114440918,5.130000114440918,376400
2018-12-04,5.119999885559082,5.239999771118164,4.96999979019165,4.980000019073486,4.980000019073486,295500
2018-12-06,4.860000133514404,5.239999771118164,4.71999979019165,5.150000095367432,5.150000095367432,271000
2018-12-07,5.079999923706055,5.09499979019165,4.860000133514404,4.900000095367432,4.900000095367432,151100
2018-12-10,5.010000228881836,5.079999923706055,4.800000190734863,4.829999923706055,4.829999923706055,160900
2018-12-11,4.869999885559082,4.949999809265137,4.635000228881836,4.679999828338623,4.679999828338623,225000
2018-12-12,4.730000019073486,4.869999885559082,4.630000114440918,4.650000095367432,4.650000095367432,144700
2018-12-13,4.659999847412109,4.710000038146973,4.449999809265137,4.550000190734863,4.550000190734863,329900
2018-12-14,4.5,4.739999771118164,4.385000228881836,4.400000095367432,4.400000095367432,438900
2018-12-17,4.320000171661377,4.5,4.25,4.289999961853027,4.289999961853027,275600
2018-12-18,4.329999923706055,4.380000114440918,4.099999904632568,4.139999866485596,4.139999866485596,307000
2018-12-19,4.119999885559082,4.386000156402588,4.0,4.050000190734863,4.050000190734863,247700
2018-12-20,4.050000190734863,4.11299991607666,3.869999885559082,3.880000114440918,3.880000114440918,289500
2018-12-21,3.9000000953674316,3.9000000953674316,3.5299999713897705,3.5299999713897705,3.5299999713897705,646800
2018-12-24,3.509999990463257,3.799999952316284,3.509999990463257,3.700000047683716,3.700000047683716,238500
2018-12-26,3.7100000381469727,3.7990000247955322,3.509999990463257,3.5199999809265137,3.5199999809265137,448700
2018-12-27,3.509999990463257,3.569999933242798,3.4100000858306885,3.5,3.5,491500
2018-12-28,3.490000009536743,3.6700000762939453,3.4600000381469727,3.5999999046325684,3.5999999046325684,340100
2018-12-31,3.6600000858306885,3.690000057220459,3.390000104904175,3.4000000953674316,3.4000000953674316,350600
2019-01-02,3.359999895095825,3.740000009536743,3.359999895095825,3.680000066757202,3.680000066757202,257000
2019-01-03,3.559999942779541,3.640000104904175,3.369999885559082,3.380000114440918,3.380000114440918,289000
2019-01-04,3.4600000381469727,3.5399999618530273,3.4600000381469727,3.5,3.5,312500
2019-01-07,3.549999952316284,3.690000057220459,3.5260000228881836,3.5999999046325684,3.5999999046325684,353300
2019-01-08,3.5999999046325684,3.619999885559082,3.430000066757202,3.5799999237060547,3.5799999237060547,224400
2019-01-09,3.5999999046325684,3.6700000762939453,3.569999933242798,3.569999933242798,3.569999933242798,209700
2019-01-10,3.549999952316284,3.552999973297119,3.4200000762939453,3.440000057220459,3.440000057220459,232400
2019-01-11,3.440000057220459,3.4700000286102295,3.359999895095825,3.4600000381469727,3.4600000381469727,367900
2019-01-14,3.430000066757202,3.609999895095825,3.382999897003174,3.4800000190734863,3.4800000190734863,248100
2019-01-15,3.4800000190734863,3.569999933242798,3.434999942779541,3.4600000381469727,3.4600000381469727,515300
2019-01-16,3.450000047683716,3.5799999237060547,3.4100000858306885,3.549999952316284,3.549999952316284,200500
2019-01-17,3.5299999713897705,3.5799999237060547,3.450000047683716,3.559999942779541,3.559999942779541,120200
2019-01-18,3.569999933242798,3.739000082015991,3.5399999618530273,3.7100000381469727,3.7100000381469727,645200
2019-01-22,3.690000057220459,3.690000057220459,3.430000066757202,3.450000047683716,3.450000047683716,268100
2019-01-23,3.4600000381469727,3.569999933242798,3.359999895095825,3.369999885559082,3.369999885559082,293500
2019-01-24,3.390000104904175,3.4800000190734863,3.390000104904175,3.4000000953674316,3.4000000953674316,119900
2019-01-25,3.4000000953674316,3.506999969482422,3.38700008392334,3.4000000953674316,3.4000000953674316,228400
2019-01-28,3.4200000762939453,3.5299999713897705,3.4200000762939453,3.4800000190734863,3.4800000190734863,156500
2019-01-29,3.4800000190734863,3.509999990463257,3.359999895095825,3.369999885559082,3.369999885559082,202000
2019-01-30,3.4200000762939453,3.430000066757202,3.369999885559082,3.4200000762939453,3.4200000762939453,146700
2019-01-31,3.4100000858306885,3.5199999809265137,3.367000102996826,3.4600000381469727,3.4600000381469727,224400
2019-02-01,3.4600000381469727,3.4760000705718994,3.2899999618530273,3.309999942779541,3.309999942779541,303800
2019-02-04,3.319999933242798,3.380000114440918,3.2699999809265137,3.299999952316284,3.299999952316284,95800
2019-02-05,3.2899999618530273,3.4100000858306885,3.2899999618530273,3.4100000858306885,3.4100000858306885,192200
2019-02-06,3.440000057220459,3.440000057220459,3.319999933242798,3.319999933242798,3.319999933242798,98300
2019-02-07,3.2899999618530273,3.2899999618530273,3.1500000953674316,3.1600000858306885,3.1600000858306885,202600
2019-02-08,3.140000104904175,3.2899999618530273,3.130000114440918,3.259999990463257,3.259999990463257,463200
2019-02-11,3.2899999618530273,3.359999895095825,3.259999990463257,3.2899999618530273,3.2899999618530273,330900
2019-02-12,3.319999933242798,3.3299999237060547,3.2799999713897705,3.2899999618530273,3.2899999618530273,149800
2019-02-13,3.309999942779541,3.450000047683716,3.309999942779541,3.4100000858306885,3.4100000858306885,316500
2019-02-14,3.4100000858306885,3.440000057220459,3.319999933242798,3.3399999141693115,3.3399999141693115,121400
2019-02-15,3.3399999141693115,3.4100000858306885,3.3299999237060547,3.3299999237060547,3.3299999237060547,137100
2019-02-19,3.359999895095825,4.144999980926514,3.3299999237060547,3.9600000381469727,3.9600000381469727,7638000
2019-02-20,3.880000114440918,3.9000000953674316,3.5999999046325684,3.7300000190734863,3.7300000190734863,2902000
2019-02-21,3.7799999713897705,3.8499999046325684,3.549999952316284,3.619999885559082,3.619999885559082,871200
2019-02-22,3.680000066757202,4.050000190734863,3.630000114440918,4.010000228881836,4.010000228881836,2389500
2019-02-25,4.21999979019165,4.449999809265137,4.03000020980835,4.039999961853027,4.039999961853027,2676000
2019-02-26,3.990000009536743,4.119999885559082,3.869999885559082,4.050000190734863,4.050000190734863,829200
2019-02-27,4.050000190734863,4.989999771118164,4.050000190734863,4.769999980926514,4.769999980926514,4267800
2019-02-28,4.900000095367432,4.940000057220459,4.400000095367432,4.510000228881836,4.510000228881836,1990300
2019-03-01,4.650000095367432,4.869999885559082,4.519999980926514,4.699999809265137,4.699999809265137,1202400
2019-03-04,4.800000190734863,4.800000190734863,4.119999885559082,4.360000133514404,4.360000133514404,1680500
2019-03-05,4.420000076293945,5.081999778747559,4.420000076293945,4.739999771118164,4.739999771118164,3728200
2019-03-06,4.900000095367432,5.22599983215332,4.409999847412109,4.639999866485596,4.639999866485596,3446600
2019-03-07,4.300000190734863,4.300000190734863,3.9070000648498535,4.099999904632568,4.099999904632568,2219700
2019-03-08,4.0,4.349999904632568,3.8299999237060547,4.079999923706055,4.079999923706055,1498900
2019-03-11,4.079999923706055,4.199999809265137,4.014999866485596,4.199999809265137,4.199999809265137,754500
2019-03-12,4.329999923706055,4.329999923706055,4.010000228881836,4.210000038146973,4.210000038146973,752800
2019-03-13,4.190000057220459,4.190000057220459,3.8499999046325684,3.890000104904175,3.890000104904175,1250600
2019-03-14,3.869999885559082,3.885999917984009,3.6500000953674316,3.819999933242798,3.819999933242798,1124000
2019-03-15,3.8299999237060547,3.9800000190734863,3.805000066757202,3.9600000381469727,3.9600000381469727,1337300
2019-03-18,3.990000009536743,4.139999866485596,3.9000000953674316,3.9200000762939453,3.9200000762939453,596000
2019-03-19,3.9200000762939453,4.139999866485596,3.9000000953674316,4.090000152587891,4.090000152587891,863700
2019-03-20,4.079999923706055,4.110000133514404,3.799999952316284,3.950000047683716,3.950000047683716,615900
2019-03-21,3.9200000762939453,3.9700000286102295,3.799999952316284,3.9100000858306885,3.9100000858306885,325600
2019-03-22,3.869999885559082,3.880000114440918,3.609999895095825,3.630000114440918,3.630000114440918,609800
2019-03-25,3.630000114440918,3.740000009536743,3.549999952316284,3.680000066757202,3.680000066757202,404000
2019-03-26,3.680000066757202,3.7699999809265137,3.569999933242798,3.609999895095825,3.609999895095825,307900
2019-03-27,3.5999999046325684,3.6510000228881836,3.4800000190734863,3.5299999713897705,3.5299999713897705,401000
2019-03-28,3.549999952316284,3.7799999713897705,3.5409998893737793,3.759999990463257,3.759999990463257,363000
2019-03-29,3.809999942779541,3.8499999046325684,3.619999885559082,3.6600000858306885,3.6600000858306885,464200
2019-04-01,3.809999942779541,3.869999885559082,3.6670000553131104,3.690000057220459,3.690000057220459,1108600
2019-04-02,4.179999828338623,4.300000190734863,3.9600000381469727,3.9800000190734863,3.9800000190734863,2767000
2019-04-03,4.070000171661377,4.179999828338623,4.019999980926514,4.150000095367432,4.150000095367432,1571300
2019-04-04,4.079999923706055,4.139999866485596,3.869999885559082,3.950000047683716,3.950000047683716,982900
2019-04-05,4.0,4.135000228881836,3.9600000381469727,3.990000009536743,3.990000009536743,554200
2019-04-08,3.990000009536743,4.0,3.8499999046325684,3.9600000381469727,3.9600000381469727,661900
2019-04-09,3.9600000381469727,4.309999942779541,3.9000000953674316,4.130000114440918,4.130000114440918,1088200
2019-04-10,4.119999885559082,4.289999961853027,3.990000009536743,4.239999771118164,4.239999771118164,849300
2019-04-11,4.119999885559082,4.119999885559082,3.799999952316284,3.799999952316284,3.799999952316284,1181800
2019-04-12,3.799999952316284,3.869999885559082,3.759999990463257,3.7899999618530273,3.7899999618530273,397700
2019-04-15,3.7799999713897705,3.802000045776367,3.4100000858306885,3.440000057220459,3.440000057220459,1442000
2019-04-16,3.5199999809265137,3.5299999713897705,3.3299999237060547,3.380000114440918,3.380000114440918,1952800
2019-04-17,3.4100000858306885,3.569999933242798,3.4100000858306885,3.549999952316284,3.549999952316284,1244800
2019-04-18,3.509999990463257,3.569999933242798,3.4100000858306885,3.490000009536743,3.490000009536743,713300
2019-04-22,3.4600000381469727,3.5199999809265137,3.382999897003174,3.5199999809265137,3.5199999809265137,246800
2019-04-23,3.509999990463257,3.6549999713897705,3.4800000190734863,3.609999895095825,3.609999895095825,1113500
2019-04-24,3.559999942779541,3.5999999046325684,3.4600000381469727,3.509999990463257,3.509999990463257,429200
2019-04-25,3.4800000190734863,3.509999990463257,3.4170000553131104,3.4700000286102295,3.4700000286102295,237500
2019-04-26,3.4600000381469727,3.4700000286102295,3.380000114440918,3.4700000286102295,3.4700000286102295,337000
2019-04-29,3.440000057220459,3.5899999141693115,3.4000000953674316,3.5799999237060547,3.5799999237060547,340200
2019-04-30,3.569999933242798,3.578000068664551,3.430000066757202,3.5,3.5,1257900
2019-05-01,3.490000009536743,3.549999952316284,3.440000057220459,3.5399999618530273,3.5399999618530273,289800
2019-05-02,3.5399999618530273,3.5810000896453857,3.5,3.509999990463257,3.509999990463257,181400
2019-05-03,3.609999895095825,3.6500000953674316,3.5,3.609999895095825,3.609999895095825,333900
2019-05-06,3.4100000858306885,3.549999952316284,3.380000114440918,3.5199999809265137,3.5199999809265137,342400
2019-05-07,3.5,3.630000114440918,3.4100000858306885,3.440000057220459,3.440000057220459,598700
2019-05-08,3.430000066757202,3.490000009536743,3.3350000381469727,3.390000104904175,3.390000104904175,517300
2019-05-09,3.3499999046325684,3.380000114440918,3.259999990463257,3.369999885559082,3.369999885559082,676400
2019-05-10,3.359999895095825,3.443000078201294,3.2899999618530273,3.3399999141693115,3.3399999141693115,343800
2019-05-13,3.3399999141693115,3.3399999141693115,3.130000114440918,3.2799999713897705,3.2799999713897705,587800
2019-05-14,3.309999942779541,3.4149999618530273,3.180000066757202,3.2100000381469727,3.2100000381469727,470900
2019-05-15,3.2200000286102295,3.25,3.1600000858306885,3.2200000286102295,3.2200000286102295,444300
2019-05-16,3.259999990463257,3.2699999809265137,3.130000114440918,3.130000114440918,3.130000114440918,385800
2019-05-17,3.0999999046325684,3.109999895095825,2.809999942779541,2.859999895095825,2.859999895095825,1098100
2019-05-20,2.7799999713897705,2.7899999618530273,2.619999885559082,2.7100000381469727,2.7100000381469727,728900
2019-05-21,2.7300000190734863,2.9089999198913574,2.6500000953674316,2.859999895095825,2.859999895095825,570000
2019-05-22,2.8299999237060547,2.8299999237060547,2.609999895095825,2.619999885559082,2.619999885559082,719700
2019-05-23,2.619999885559082,2.690000057220459,2.549999952316284,2.5999999046325684,2.5999999046325684,464200
2019-05-24,2.609999895095825,2.6600000858306885,2.559999942779541,2.5999999046325684,2.5999999046325684,164700
2019-05-28,2.5999999046325684,2.6600000858306885,2.559999942779541,2.630000114440918,2.630000114440918,217000
2019-05-29,2.619999885559082,2.680000066757202,2.5799999237060547,2.609999895095825,2.609999895095825,155000
2019-05-30,2.5999999046325684,2.6500000953674316,2.4700000286102295,2.4800000190734863,2.4800000190734863,339200
2019-05-31,2.4700000286102295,2.5,2.390000104904175,2.4100000858306885,2.4100000858306885,281700
2019-06-03,2.4700000286102295,2.4700000286102295,2.255000114440918,2.2799999713897705,2.2799999713897705,641800
2019-06-04,2.2799999713897705,2.380000114440918,2.2799999713897705,2.319999933242798,2.319999933242798,1046700
2019-06-05,2.319999933242798,2.369999885559082,2.259999990463257,2.2899999618530273,2.2899999618530273,552800
2019-06-06,2.2799999713897705,2.319999933242798,2.059999942779541,2.140000104904175,2.140000104904175,624800
2019-06-07,2.1500000953674316,2.2200000286102295,1.9880000352859497,2.190000057220459,2.190000057220459,461100
2019-06-10,2.2200000286102295,2.299999952316284,2.2200000286102295,2.259999990463257,2.259999990463257,386100
2019-06-11,2.2899999618530273,2.299999952316284,2.1500000953674316,2.180000066757202,2.180000066757202,236300
2019-06-12,2.1600000858306885,2.2699999809265137,2.1600000858306885,2.25,2.25,198000
2019-06-13,2.259999990463257,2.299999952316284,2.1700000762939453,2.180000066757202,2.180000066757202,359200
2019-06-14,2.1500000953674316,2.299999952316284,2.1500000953674316,2.2899999618530273,2.2899999618530273,827300
2019-06-17,2.299999952316284,2.559999942779541,2.2899999618530273,2.549999952316284,2.549999952316284,853700
2019-06-18,2.5999999046325684,2.7049999237060547,2.5,2.630000114440918,2.630000114440918,924400
2019-06-19,2.6600000858306885,2.7699999809265137,2.5940001010894775,2.7100000381469727,2.7100000381469727,510300
2019-06-20,2.7899999618530273,2.809999942779541,2.690000057220459,2.7699999809265137,2.7699999809265137,540300
2019-06-21,2.7799999713897705,2.8399999141693115,2.744999885559082,2.759999990463257,2.759999990463257,513200
2019-06-24,2.7899999618530273,2.799999952316284,2.630000114440918,2.6500000953674316,2.6500000953674316,263000
2019-06-25,2.619999885559082,2.6700000762939453,2.559999942779541,2.569999933242798,2.569999933242798,267600
2019-06-26,2.640000104904175,2.75,2.299999952316284,2.7200000286102295,2.7200000286102295,1032000
2019-06-27,2.680000066757202,2.680000066757202,2.5,2.5,2.5,1356800
2019-06-28,2.5199999809265137,2.6500000953674316,2.509999990463257,2.619999885559082,2.619999885559082,293000
2019-07-01,2.680000066757202,2.680000066757202,2.5799999237060547,2.5799999237060547,2.5799999237060547,282500
2019-07-02,2.5999999046325684,2.5999999046325684,2.5199999809265137,2.549999952316284,2.549999952316284,123900
2019-07-03,2.549999952316284,2.549999952316284,2.5,2.509999990463257,2.509999990463257,79300
2019-07-05,2.5199999809265137,2.630000114440918,2.430000066757202,2.609999895095825,2.609999895095825,1189800
2019-07-08,2.5899999141693115,2.6600000858306885,2.5199999809265137,2.609999895095825,2.609999895095825,236300
2019-07-09,2.5999999046325684,2.799999952316284,2.5850000381469727,2.7300000190734863,2.7300000190734863,496500
2019-07-10,2.7300000190734863,2.7899999618530273,2.640000104904175,2.680000066757202,2.680000066757202,297400
2019-07-11,2.680000066757202,2.690000057220459,2.5899999141693115,2.619999885559082,2.619999885559082,187500
2019-07-12,2.609999895095825,2.630000114440918,2.559999942779541,2.609999895095825,2.609999895095825,102000
2019-07-15,2.609999895095825,2.6700000762939453,2.5399999618530273,2.5399999618530273,2.5399999618530273,316300
2019-07-16,2.5399999618530273,2.5399999618530273,2.309999942779541,2.309999942779541,2.309999942779541,611600
2019-07-17,2.309999942779541,2.319999933242798,2.2209999561309814,2.2799999713897705,2.2799999713897705,188600
2019-07-18,2.259999990463257,2.309999942779541,2.1700000762939453,2.200000047683716,2.200000047683716,200700
2019-07-19,2.200000047683716,2.2200000286102295,2.1600000858306885,2.2100000381469727,2.2100000381469727,108100
2019-07-22,2.2100000381469727,2.2699999809265137,2.1600000858306885,2.2699999809265137,2.2699999809265137,175600
2019-07-23,2.2699999809265137,2.4100000858306885,2.2300000190734863,2.359999895095825,2.359999895095825,215300
2019-07-24,2.3399999141693115,2.4200000762939453,2.309999942779541,2.390000104904175,2.390000104904175,238000
2019-07-25,2.390000104904175,2.440000057220459,2.3399999141693115,2.369999885559082,2.369999885559082,106700
2019-07-26,2.380000114440918,2.4200000762939453,2.319999933242798,2.390000104904175,2.390000104904175,132300
2019-07-29,2.369999885559082,2.369999885559082,2.2899999618530273,2.3399999141693115,2.3399999141693115,113000
2019-07-30,2.309999942779541,2.359999895095825,2.2699999809265137,2.319999933242798,2.319999933242798,126600
2019-07-31,2.319999933242798,2.3299999237060547,2.2100000381469727,2.2300000190734863,2.2300000190734863,109400
2019-08-01,2.180000066757202,2.2899999618530273,2.119999885559082,2.119999885559082,2.119999885559082,236300
2019-08-02,2.0899999141693115,2.1600000858306885,2.0199999809265137,2.0799999237060547,2.0799999237060547,268600
2019-08-05,2.0799999237060547,2.0899999141693115,1.8700000047683716,1.899999976158142,1.899999976158142,310800
2019-08-06,1.9299999475479126,2.049999952316284,1.9299999475479126,2.0299999713897705,2.0299999713897705,147800
2019-08-07,1.9900000095367432,2.049999952316284,1.9500000476837158,1.9700000286102295,1.9700000286102295,101600
2019-08-08,1.9900000095367432,2.109999895095825,1.9869999885559082,2.109999895095825,2.109999895095825,144400
2019-08-09,2.109999895095825,2.130000114440918,2.049999952316284,2.069999933242798,2.069999933242798,146300
2019-08-12,2.0799999237060547,2.119999885559082,2.0199999809265137,2.0399999618530273,2.0399999618530273,98700
2019-08-13,2.0399999618530273,2.1500000953674316,2.0399999618530273,2.059999942779541,2.059999942779541,160400
2019-08-14,2.0999999046325684,2.7699999809265137,2.0999999046325684,2.6500000953674316,2.6500000953674316,4045800
2019-08-15,2.5799999237060547,2.7200000286102295,2.4100000858306885,2.450000047683716,2.450000047683716,1184600
2019-08-16,2.450000047683716,2.571000099182129,2.3499999046325684,2.5199999809265137,2.5199999809265137,549800
2019-08-19,2.609999895095825,2.7799999713897705,2.5999999046325684,2.619999885559082,2.619999885559082,740800
2019-08-20,2.5999999046325684,2.740000009536743,2.5199999809265137,2.5799999237060547,2.5799999237060547,424700
2019-08-21,2.5999999046325684,2.700000047683716,2.5199999809265137,2.609999895095825,2.609999895095825,1328000
2019-08-22,2.630000114440918,3.0199999809265137,2.5999999046325684,3.0,3.0,1484100
2019-08-23,2.8499999046325684,2.9700000286102295,2.759999990463257,2.799999952316284,2.799999952316284,639900
2019-08-26,2.799999952316284,2.869999885559082,2.700000047683716,2.7899999618530273,2.7899999618530273,268500
2019-08-27,2.799999952316284,2.9800000190734863,2.759999990463257,2.7699999809265137,2.7699999809265137,421500
2019-08-28,2.759999990463257,2.8399999141693115,2.7100000381469727,2.740000009536743,2.740000009536743,217000
2019-08-29,2.759999990463257,2.828000068664551,2.609999895095825,2.690000057220459,2.690000057220459,373600
2019-08-30,2.690000057220459,2.7100000381469727,2.440000057220459,2.5199999809265137,2.5199999809265137,431900
2019-09-03,2.5199999809265137,2.549999952316284,2.4000000953674316,2.4600000381469727,2.4600000381469727,276400
2019-09-04,2.4800000190734863,2.640000104904175,2.4800000190734863,2.619999885559082,2.619999885559082,175100
2019-09-05,2.6700000762939453,2.809999942779541,2.6700000762939453,2.740000009536743,2.740000009536743,254200
2019-09-06,2.740000009536743,2.799999952316284,2.680000066757202,2.680000066757202,2.680000066757202,124900
2019-09-09,2.680000066757202,2.7899999618530273,2.6600000858306885,2.690000057220459,2.690000057220459,200400
2019-09-10,2.690000057220459,2.8499999046325684,2.690000057220459,2.7899999618530273,2.7899999618530273,249400
2019-09-11,2.7799999713897705,2.8499999046325684,2.700000047683716,2.75,2.75,267300
2019-09-12,2.740000009536743,2.8299999237060547,2.6700000762939453,2.799999952316284,2.799999952316284,210600
2019-09-13,2.7899999618530273,2.799999952316284,2.694999933242798,2.7899999618530273,2.7899999618530273,133900
2019-09-16,2.7300000190734863,2.760999917984009,2.6600000858306885,2.6700000762939453,2.6700000762939453,194000
2019-09-17,2.680000066757202,2.690000057220459,2.5999999046325684,2.5999999046325684,2.5999999046325684,135500
2019-09-18,2.609999895095825,2.7699999809265137,2.569999933242798,2.6700000762939453,2.6700000762939453,290500
2019-09-19,2.6700000762939453,2.740000009536743,2.6500000953674316,2.700000047683716,2.700000047683716,137600
2019-09-20,2.7100000381469727,2.75,2.6500000953674316,2.6500000953674316,2.6500000953674316,258000
2019-09-23,2.6500000953674316,2.6600000858306885,2.559999942779541,2.619999885559082,2.619999885559082,172900
2019-09-24,2.5999999046325684,2.619999885559082,2.4000000953674316,2.440000057220459,2.440000057220459,330600
2019-09-25,2.430000066757202,2.5799999237060547,2.4000000953674316,2.569999933242798,2.569999933242798,197300
2019-09-26,2.569999933242798,2.569999933242798,2.4100000858306885,2.440000057220459,2.440000057220459,130000
2019-09-27,2.430000066757202,2.5299999713897705,2.299999952316284,2.319999933242798,2.319999933242798,230600
2019-09-30,2.369999885559082,2.4800000190734863,2.25,2.2899999618530273,2.2899999618530273,279800
2019-10-01,2.299999952316284,2.3399999141693115,2.200000047683716,2.240000009536743,2.240000009536743,92000
2019-10-02,2.2200000286102295,2.259999990463257,2.190000057220459,2.240000009536743,2.240000009536743,102700
2019-10-03,2.2300000190734863,2.3499999046325684,2.200000047683716,2.3299999237060547,2.3299999237060547,134700
2019-10-04,2.359999895095825,2.369999885559082,2.25,2.3399999141693115,2.3399999141693115,83800
2019-10-07,2.309999942779541,2.319999933242798,2.2100000381469727,2.240000009536743,2.240000009536743,86600
2019-10-08,2.2200000286102295,2.25,2.1500000953674316,2.200000047683716,2.200000047683716,253700
2019-10-09,2.2100000381469727,2.25,2.180000066757202,2.240000009536743,2.240000009536743,191000
2019-10-10,2.240000009536743,2.240000009536743,2.1500000953674316,2.190000057220459,2.190000057220459,180400
2019-10-11,2.2300000190734863,2.319999933242798,2.1700000762939453,2.2799999713897705,2.2799999713897705,238300
2019-10-14,2.299999952316284,2.3399999141693115,2.2300000190734863,2.259999990463257,2.259999990463257,61300
2019-10-15,2.25,2.390000104904175,2.2300000190734863,2.359999895095825,2.359999895095825,102700
2019-10-16,2.369999885559082,2.4000000953674316,2.296999931335449,2.3299999237060547,2.3299999237060547,67400
2019-10-17,2.309999942779541,2.490000009536743,2.309999942779541,2.4700000286102295,2.4700000286102295,171100
2019-10-18,2.440000057220459,2.440000057220459,2.319999933242798,2.369999885559082,2.369999885559082,99100
2019-10-21,2.369999885559082,2.4000000953674316,2.309999942779541,2.319999933242798,2.319999933242798,96800
2019-10-22,2.3299999237060547,2.382999897003174,2.2799999713897705,2.299999952316284,2.299999952316284,79900
2019-10-23,2.2300000190734863,2.369999885559082,2.2300000190734863,2.299999952316284,2.299999952316284,113700
2019-10-24,2.200000047683716,2.3499999046325684,2.200000047683716,2.319999933242798,2.319999933242798,127900
2019-10-25,2.680000066757202,4.949999809265137,2.640000104904175,4.820000171661377,4.820000171661377,60845500
2019-10-28,6.079999923706055,6.829999923706055,5.380000114440918,5.699999809265137,5.699999809265137,72106700
2019-10-29,4.960000038146973,5.079999923706055,4.300000190734863,4.769999980926514,4.769999980926514,15578200
2019-10-30,4.570000171661377,5.28000020980835,4.559999942779541,5.090000152587891,5.090000152587891,7817900
2019-10-31,5.480000019073486,6.0,5.199999809265137,5.480000019073486,5.480000019073486,16243700
2019-11-01,5.46999979019165,6.449999809265137,5.159999847412109,6.28000020980835,6.28000020980835,10695900
2019-11-04,6.449999809265137,6.699999809265137,5.880000114440918,6.369999885559082,6.369999885559082,13223500
2019-11-05,6.199999809265137,6.449999809265137,5.730000019073486,6.059999942779541,6.059999942779541,8212300
2019-11-06,5.920000076293945,7.199999809265137,5.900000095367432,6.519999980926514,6.519999980926514,7607500
2019-11-07,6.699999809265137,6.96999979019165,6.5,6.690000057220459,6.690000057220459,4981500
2019-11-08,6.300000190734863,6.420000076293945,5.800000190734863,5.909999847412109,5.909999847412109,6025100
2019-11-11,5.710000038146973,6.079999923706055,5.380000114440918,5.980000019073486,5.980000019073486,3781400
2019-11-12,5.800000190734863,6.099999904632568,5.699999809265137,5.739999771118164,5.739999771118164,1848600
2019-11-13,5.679999828338623,5.920000076293945,5.650000095367432,5.809999942779541,5.809999942779541,2445000
2019-11-14,5.010000228881836,5.230000019073486,4.659999847412109,4.730000019073486,4.730000019073486,5173100
2019-11-15,4.599999904632568,4.880000114440918,4.550000190734863,4.679999828338623,4.679999828338623,1487100
2019-11-18,4.909999847412109,4.995999813079834,4.610000133514404,4.699999809265137,4.699999809265137,2078700
2019-11-19,4.71999979019165,5.400000095367432,4.650000095367432,5.230000019073486,5.230000019073486,2493000
2019-11-20,5.110000133514404,5.28000020980835,4.940000057220459,5.099999904632568,5.099999904632568,1682700
2019-11-21,5.070000171661377,5.21999979019165,4.989999771118164,4.989999771118164,4.989999771118164,1415400
2019-11-22,4.760000228881836,5.099999904632568,4.730000019073486,5.070000171661377,5.070000171661377,1407200
2019-11-25,5.039999961853027,5.269999980926514,5.03000020980835,5.079999923706055,5.079999923706055,1066200
2019-11-26,5.039999961853027,5.119999885559082,4.880000114440918,5.090000152587891,5.090000152587891,1247700
2019-11-27,5.099999904632568,5.320000171661377,5.070000171661377,5.260000228881836,5.260000228881836,927400
2019-11-29,5.150000095367432,5.21999979019165,4.929999828338623,5.170000076293945,5.170000076293945,908000
2019-12-02,5.179999828338623,5.25,4.929999828338623,4.980000019073486,4.980000019073486,598600
2019-12-03,4.900000095367432,4.96999979019165,4.710000038146973,4.960000038146973,4.960000038146973,593300
2019-12-04,5.0,5.090000152587891,4.849999904632568,4.920000076293945,4.920000076293945,415400
2019-12-05,4.940000057220459,5.010000228881836,4.755000114440918,4.940000057220459,4.940000057220459,457100
2019-12-06,5.0,5.0,4.760000228881836,4.769999980926514,4.769999980926514,476900
2019-12-09,4.75,4.789999961853027,4.619999885559082,4.679999828338623,4.679999828338623,965900
2019-12-10,4.639999866485596,4.809999942779541,4.550000190734863,4.75,4.75,1398300
2019-12-11,4.71999979019165,4.789999961853027,4.670000076293945,4.739999771118164,4.739999771118164,485500
2019-12-12,4.699999809265137,5.050000190734863,4.670000076293945,4.75,4.75,1707400
2019-12-13,4.869999885559082,5.09499979019165,4.804999828338623,4.829999923706055,4.829999923706055,1278400
2019-12-16,5.010000228881836,5.010000228881836,4.730000019073486,4.769999980926514,4.769999980926514,1077600
2019-12-17,4.860000133514404,4.860000133514404,4.599999904632568,4.730000019073486,4.730000019073486,603300
2019-12-18,4.739999771118164,4.860000133514404,4.570000171661377,4.789999961853027,4.789999961853027,813700
2019-12-19,4.71999979019165,4.815000057220459,4.619999885559082,4.679999828338623,4.679999828338623,743100
2019-12-20,4.610000133514404,4.739999771118164,4.489999771118164,4.599999904632568,4.599999904632568,980600
2019-12-23,4.53000020980835,4.699999809265137,4.440000057220459,4.579999923706055,4.579999923706055,898300
2019-12-24,4.559999942779541,4.590000152587891,4.46999979019165,4.46999979019165,4.46999979019165,376100
2019-12-26,4.440000057220459,4.699999809265137,4.420000076293945,4.519999980926514,4.519999980926514,922800
2019-12-27,4.519999980926514,4.650000095367432,4.5,4.599999904632568,4.599999904632568,1014600
2019-12-30,4.599999904632568,5.349999904632568,4.579999923706055,5.170000076293945,5.170000076293945,3154200
2019-12-31,5.099999904632568,5.670000076293945,4.860000133514404,4.900000095367432,4.900000095367432,2949000
2020-01-02,5.0,5.110000133514404,4.675000190734863,4.889999866485596,4.889999866485596,1297600
2020-01-03,4.829999923706055,4.900000095367432,4.659999847412109,4.710000038146973,4.710000038146973,873200
2020-01-06,4.699999809265137,4.874000072479248,4.679999828338623,4.78000020980835,4.78000020980835,491200
2020-01-07,4.829999923706055,5.150000095367432,4.730000019073486,4.78000020980835,4.78000020980835,1643000
2020-01-08,4.75,4.96999979019165,4.730000019073486,4.860000133514404,4.860000133514404,716600
2020-01-09,4.880000114440918,5.079999923706055,4.760000228881836,5.03000020980835,5.03000020980835,1009700
2020-01-10,5.0,5.295000076293945,4.929999828338623,4.989999771118164,4.989999771118164,1191300
2020-01-13,5.0,5.340000152587891,5.0,5.28000020980835,5.28000020980835,1143000
2020-01-14,5.260000228881836,5.309999942779541,5.0,5.050000190734863,5.050000190734863,782300
2020-01-15,5.090000152587891,5.260000228881836,5.0269999504089355,5.079999923706055,5.079999923706055,583100
2020-01-16,5.070000171661377,5.940000057220459,5.070000171661377,5.650000095367432,5.650000095367432,3144200
2020-01-17,5.699999809265137,5.760000228881836,5.440000057220459,5.570000171661377,5.570000171661377,1643000
2020-01-21,5.460000038146973,5.550000190734863,5.159999847412109,5.289999961853027,5.289999961853027,1227300
2020-01-22,5.320000171661377,5.486000061035156,5.03000020980835,5.099999904632568,5.099999904632568,940400
2020-01-23,4.949999809265137,5.03000020980835,4.449999809265137,4.570000171661377,4.570000171661377,2131200
2020-01-24,4.699999809265137,4.739999771118164,4.389999866485596,4.400000095367432,4.400000095367432,822300
2020-01-27,4.0,4.480000019073486,3.940000057220459,4.449999809265137,4.449999809265137,890800
2020-01-28,4.489999771118164,4.539999961853027,4.335000038146973,4.489999771118164,4.489999771118164,359500
2020-01-29,4.519999980926514,4.590000152587891,4.320000171661377,4.510000228881836,4.510000228881836,540200
2020-01-30,4.389999866485596,4.5,4.28000020980835,4.400000095367432,4.400000095367432,542800
2020-01-31,4.369999885559082,4.369999885559082,4.21999979019165,4.230000019073486,4.230000019073486,605500
2020-02-03,4.210000038146973,4.369999885559082,4.135000228881836,4.159999847412109,4.159999847412109,484400
2020-02-04,4.269999980926514,4.409999847412109,4.199999809265137,4.369999885559082,4.369999885559082,1088800
2020-02-05,4.420000076293945,4.429999828338623,4.190000057220459,4.380000114440918,4.380000114440918,462900
2020-02-06,4.400000095367432,4.4070000648498535,4.199999809265137,4.230000019073486,4.230000019073486,605200
2020-02-07,4.769999980926514,4.769999980926514,4.210000038146973,4.28000020980835,4.28000020980835,2039800
2020-02-10,4.21999979019165,4.239999771118164,4.119999885559082,4.210000038146973,4.210000038146973,395500
2020-02-11,4.25,4.695000171661377,4.139999866485596,4.429999828338623,4.429999828338623,1199400
2020-02-12,4.460000038146973,4.800000190734863,4.374000072479248,4.730000019073486,4.730000019073486,1486400
2020-02-13,4.599999904632568,4.730000019073486,4.429999828338623,4.699999809265137,4.699999809265137,462400
2020-02-14,4.699999809265137,4.699999809265137,4.474999904632568,4.539999961853027,4.539999961853027,353300
2020-02-18,4.449999809265137,4.690000057220459,4.449999809265137,4.539999961853027,4.539999961853027,287400
2020-02-19,4.53000020980835,4.690000057220459,4.5,4.630000114440918,4.630000114440918,462000
2020-02-20,4.559999942779541,4.619999885559082,4.400000095367432,4.489999771118164,4.489999771118164,875800
2020-02-21,4.480000019073486,4.489999771118164,4.21999979019165,4.340000152587891,4.340000152587891,634500
2020-02-24,4.199999809265137,4.349999904632568,4.190000057220459,4.340000152587891,4.340000152587891,682400
2020-02-25,4.349999904632568,4.369999885559082,4.21999979019165,4.28000020980835,4.28000020980835,663800
2020-02-26,4.329999923706055,4.53000020980835,4.25,4.449999809265137,4.449999809265137,778600
2020-02-27,4.400000095367432,4.460000038146973,4.239999771118164,4.28000020980835,4.28000020980835,635300
2020-02-28,4.239999771118164,4.349999904632568,4.0,4.349999904632568,4.349999904632568,956400
2020-03-02,4.269999980926514,4.284999847412109,3.9000000953674316,3.990000009536743,3.990000009536743,1098200
2020-03-03,4.019999980926514,4.159999847412109,3.950000047683716,3.9800000190734863,3.9800000190734863,580500
2020-03-04,3.990000009536743,4.110000133514404,3.9549999237060547,4.070000171661377,4.070000171661377,347600
2020-03-05,4.03000020980835,4.079999923706055,3.9000000953674316,4.010000228881836,4.010000228881836,447200
2020-03-06,4.019999980926514,4.059999942779541,3.6110000610351562,3.7200000286102295,3.7200000286102295,719500
2020-03-09,3.369999885559082,3.619999885559082,3.180000066757202,3.450000047683716,3.450000047683716,767000
2020-03-10,3.5299999713897705,3.619999885559082,3.2799999713897705,3.490000009536743,3.490000009536743,536400
2020-03-11,3.4100000858306885,3.490000009536743,3.2799999713897705,3.369999885559082,3.369999885559082,374800
2020-03-12,3.0999999046325684,3.140000104904175,2.700000047683716,3.0199999809265137,3.0199999809265137,958600
2020-03-13,3.2699999809265137,3.2699999809265137,2.799999952316284,2.880000114440918,2.880000114440918,708000
2020-03-16,2.559999942779541,2.630000114440918,2.380000114440918,2.380000114440918,2.380000114440918,790000
2020-03-17,2.5,2.8499999046325684,2.384999990463257,2.8299999237060547,2.8299999237060547,604500
2020-03-18,2.5399999618530273,2.7200000286102295,2.450000047683716,2.4800000190734863,2.4800000190734863,314100
2020-03-19,2.450000047683716,2.6500000953674316,2.450000047683716,2.640000104904175,2.640000104904175,398000
2020-03-20,2.680000066757202,2.9800000190734863,2.680000066757202,2.690000057220459,2.690000057220459,1204300
2020-03-23,2.700000047683716,2.890000104904175,2.609999895095825,2.819999933242798,2.819999933242798,361700
2020-03-24,2.890000104904175,3.140000104904175,2.859999895095825,3.059999942779541,3.059999942779541,355000
2020-03-25,3.119999885559082,3.3499999046325684,2.9200000762939453,3.25,3.25,465300
2020-03-26,3.200000047683716,3.4800000190734863,3.1640000343322754,3.430000066757202,3.430000066757202,499500
2020-03-27,3.2100000381469727,3.299999952316284,3.140000104904175,3.180000066757202,3.180000066757202,264900
2020-03-30,3.190000057220459,3.244999885559082,3.0899999141693115,3.190000057220459,3.190000057220459,280700
2020-03-31,3.140000104904175,3.5299999713897705,3.140000104904175,3.299999952316284,3.299999952316284,401000
2020-04-01,3.1600000858306885,3.2899999618530273,2.9700000286102295,3.049999952316284,3.049999952316284,339300
2020-04-02,3.180000066757202,3.3399999141693115,3.049999952316284,3.2200000286102295,3.2200000286102295,357800
2020-04-03,3.2699999809265137,3.3529999256134033,2.950000047683716,2.990000009536743,2.990000009536743,306800
2020-04-06,3.119999885559082,3.299999952316284,3.0950000286102295,3.140000104904175,3.140000104904175,484500
2020-04-07,3.309999942779541,3.3299999237060547,3.049999952316284,3.190000057220459,3.190000057220459,507900
2020-04-08,3.190000057220459,3.309999942779541,3.130000114440918,3.25,3.25,334800
2020-04-09,3.25,3.3299999237060547,3.0299999713897705,3.0899999141693115,3.0899999141693115,375500
2020-04-13,3.1500000953674316,3.2100000381469727,3.049999952316284,3.1600000858306885,3.1600000858306885,464400
2020-04-14,3.190000057220459,3.369999885559082,3.1410000324249268,3.2899999618530273,3.2899999618530273,299700
2020-04-15,3.25,3.3499999046325684,3.119999885559082,3.299999952316284,3.299999952316284,292900
2020-04-16,3.8399999141693115,3.9000000953674316,3.2799999713897705,3.3399999141693115,3.3399999141693115,1721700
2020-04-17,3.4100000858306885,3.640000104904175,3.369999885559082,3.559999942779541,3.559999942779541,637200
2020-04-20,3.5399999618530273,3.7300000190734863,3.3499999046325684,3.390000104904175,3.390000104904175,482900
2020-04-21,3.2899999618530273,3.3499999046325684,2.9200000762939453,3.140000104904175,3.140000104904175,607000
2020-04-22,3.190000057220459,3.4800000190734863,3.1700000762939453,3.430000066757202,3.430000066757202,454100
2020-04-23,3.359999895095825,3.5199999809265137,3.2899999618530273,3.309999942779541,3.309999942779541,359000
2020-04-24,3.4000000953674316,3.4049999713897705,3.240000009536743,3.3499999046325684,3.3499999046325684,172100
2020-04-27,3.450000047683716,3.5,3.319999933242798,3.3399999141693115,3.3399999141693115,246000
2020-04-28,3.3499999046325684,3.4200000762939453,3.234999895095825,3.3299999237060547,3.3299999237060547,225200
2020-04-29,3.359999895095825,3.819999933242798,3.3399999141693115,3.700000047683716,3.700000047683716,715100
2020-04-30,3.680000066757202,3.7699999809265137,3.5299999713897705,3.6600000858306885,3.6600000858306885,343400
2020-05-01,3.5999999046325684,3.5999999046325684,3.140000104904175,3.1600000858306885,3.1600000858306885,529300
2020-05-04,3.2200000286102295,3.309999942779541,3.130000114440918,3.2100000381469727,3.2100000381469727,114400
2020-05-05,3.299999952316284,3.3399999141693115,3.125,3.1500000953674316,3.1500000953674316,254200
2020-05-06,3.140000104904175,3.3299999237060547,3.140000104904175,3.2300000190734863,3.2300000190734863,264900
2020-05-07,3.200000047683716,3.5199999809265137,3.200000047683716,3.4000000953674316,3.4000000953674316,511200
2020-05-08,3.4700000286102295,3.8399999141693115,3.450000047683716,3.809999942779541,3.809999942779541,692100
2020-05-11,3.640000104904175,3.700000047683716,3.509999990463257,3.5199999809265137,3.5199999809265137,466400
2020-05-12,3.549999952316284,3.7699999809265137,3.440000057220459,3.569999933242798,3.569999933242798,452000
2020-05-13,3.559999942779541,3.5799999237060547,3.3299999237060547,3.4000000953674316,3.4000000953674316,384100
2020-05-14,3.430000066757202,3.5789999961853027,3.2200000286102295,3.450000047683716,3.450000047683716,441900
2020-05-15,3.390000104904175,3.5199999809265137,3.299999952316284,3.490000009536743,3.490000009536743,255900
2020-05-18,3.569999933242798,3.609999895095825,3.365000009536743,3.4100000858306885,3.4100000858306885,233600
2020-05-19,3.390000104904175,3.5250000953674316,3.380000114440918,3.4200000762939453,3.4200000762939453,240700
2020-05-20,3.450000047683716,3.6500000953674316,3.450000047683716,3.5399999618530273,3.5399999618530273,432400
2020-05-21,3.4700000286102295,3.559999942779541,3.440000057220459,3.4700000286102295,3.4700000286102295,397500
2020-05-22,3.430000066757202,3.5,3.2049999237060547,3.240000009536743,3.240000009536743,705000
2020-05-26,3.259999990463257,3.4100000858306885,3.259999990463257,3.2899999618530273,3.2899999618530273,540800
2020-05-27,3.2799999713897705,3.430000066757202,3.1500000953674316,3.4000000953674316,3.4000000953674316,593800
2020-05-28,3.390000104904175,3.390000104904175,3.2739999294281006,3.299999952316284,3.299999952316284,233000
2020-05-29,3.2799999713897705,3.3399999141693115,3.1500000953674316,3.2100000381469727,3.2100000381469727,377500
2020-06-01,3.2200000286102295,3.309999942779541,3.1700000762939453,3.2300000190734863,3.2300000190734863,331700
2020-06-02,3.380000114440918,3.450000047683716,3.2200000286102295,3.380000114440918,3.380000114440918,591100
2020-06-03,3.380000114440918,3.5,3.3499999046325684,3.4700000286102295,3.4700000286102295,366700
2020-06-04,3.430000066757202,3.5799999237060547,3.369999885559082,3.490000009536743,3.490000009536743,737400
2020-06-05,3.490000009536743,3.690000057220459,3.390000104904175,3.6500000953674316,3.6500000953674316,750100
2020-06-08,3.6600000858306885,3.700000047683716,3.549999952316284,3.5999999046325684,3.5999999046325684,447600
2020-06-09,3.5399999618530273,3.683000087738037,3.440000057220459,3.609999895095825,3.609999895095825,305600
2020-06-10,3.5999999046325684,3.625999927520752,3.4200000762939453,3.5999999046325684,3.5999999046325684,670200
2020-06-11,3.450000047683716,3.4800000190734863,3.3399999141693115,3.369999885559082,3.369999885559082,496500
2020-06-12,3.4200000762939453,3.5209999084472656,3.3499999046325684,3.380000114440918,3.380000114440918,253400
2020-06-15,3.3499999046325684,3.450000047683716,3.2799999713897705,3.440000057220459,3.440000057220459,203900
2020-06-16,3.4700000286102295,3.759999990463257,3.315000057220459,3.740000009536743,3.740000009536743,1627400
2020-06-17,3.7200000286102295,3.7200000286102295,3.3499999046325684,3.4100000858306885,3.4100000858306885,1174200
2020-06-18,3.4200000762939453,3.5899999141693115,3.4000000953674316,3.4100000858306885,3.4100000858306885,572800
2020-06-19,3.4200000762939453,3.6050000190734863,3.369999885559082,3.569999933242798,3.569999933242798,1637200
2020-06-22,3.5899999141693115,3.8399999141693115,3.509999990463257,3.799999952316284,3.799999952316284,827900
2020-06-23,3.9000000953674316,3.9100000858306885,3.7100000381469727,3.740000009536743,3.740000009536743,531500
2020-06-24,3.700000047683716,3.8299999237060547,3.609999895095825,3.690000057220459,3.690000057220459,599300
2020-06-25,3.680000066757202,3.884999990463257,3.6500000953674316,3.8299999237060547,3.8299999237060547,425000
2020-06-26,3.869999885559082,3.880000114440918,3.740000009536743,3.859999895095825,3.859999895095825,392200
2020-06-29,3.9600000381469727,4.239999771118164,3.7950000762939453,3.819999933242798,3.819999933242798,1740100
2020-06-30,3.4700000286102295,3.7300000190734863,3.2899999618530273,3.4800000190734863,3.4800000190734863,1212300
2020-07-01,3.5,3.609999895095825,3.4600000381469727,3.5399999618530273,3.5399999618530273,313300
2020-07-02,3.5899999141693115,3.763000011444092,3.5169999599456787,3.630000114440918,3.630000114440918,410000
2020-07-06,3.8499999046325684,3.9100000858306885,3.619999885559082,3.7300000190734863,3.7300000190734863,806600
2020-07-07,3.7300000190734863,3.869999885559082,3.6600000858306885,3.799999952316284,3.799999952316284,268100
2020-07-08,3.890000104904175,4.090000152587891,3.7699999809265137,4.0,4.0,1147400
2020-07-09,4.059999942779541,4.235000133514404,3.880000114440918,4.070000171661377,4.070000171661377,1084400
2020-07-10,4.0,4.119999885559082,3.9600000381469727,4.059999942779541,4.059999942779541,311300
2020-07-13,4.079999923706055,4.230000019073486,3.9600000381469727,4.0,4.0,810600
2020-07-14,3.990000009536743,4.039999961853027,3.819999933242798,3.940000057220459,3.940000057220459,978100
2020-07-15,3.930000066757202,4.039999961853027,3.8299999237060547,3.990000009536743,3.990000009536743,620900
2020-07-16,3.8499999046325684,3.9549999237060547,3.5799999237060547,3.5899999141693115,3.5899999141693115,898400
2020-07-17,3.6700000762939453,3.7699999809265137,3.6600000858306885,3.680000066757202,3.680000066757202,309900
2020-07-20,3.680000066757202,3.7750000953674316,3.609999895095825,3.7100000381469727,3.7100000381469727,358500
2020-07-21,3.7300000190734863,3.809999942779541,3.680000066757202,3.7300000190734863,3.7300000190734863,361800
2020-07-22,3.6700000762939453,3.700000047683716,3.5799999237060547,3.609999895095825,3.609999895095825,352700
2020-07-23,3.619999885559082,3.7039999961853027,3.559999942779541,3.5899999141693115,3.5899999141693115,418000
2020-07-24,3.559999942779541,3.5799999237060547,3.380000114440918,3.4600000381469727,3.4600000381469727,462900
2020-07-27,3.5899999141693115,3.869999885559082,3.5,3.7699999809265137,3.7699999809265137,1165600
2020-07-28,3.8299999237060547,4.0,3.7049999237060547,3.740000009536743,3.740000009536743,1252900
2020-07-29,3.694000005722046,3.9000000953674316,3.690000057220459,3.690000057220459,3.690000057220459,586500
2020-07-30,3.6500000953674316,3.7799999713897705,3.609999895095825,3.759999990463257,3.759999990463257,496500
2020-07-31,3.75,3.7699999809265137,3.6700000762939453,3.690000057220459,3.690000057220459,500200
2020-08-03,3.7100000381469727,4.539999961853027,3.6700000762939453,4.289999961853027,4.289999961853027,6282900
2020-08-04,4.020999908447266,4.25,3.7899999618530273,3.819999933242798,3.819999933242798,1770700
2020-08-05,3.9600000381469727,4.090000152587891,3.9000000953674316,4.010000228881836,4.010000228881836,1194400
2020-08-06,3.9800000190734863,5.300000190734863,3.9609999656677246,4.929999828338623,4.929999828338623,9001300
2020-08-07,4.5,4.510000228881836,4.010000228881836,4.099999904632568,4.099999904632568,2692200
2020-08-10,4.210000038146973,4.269999980926514,3.8499999046325684,3.8499999046325684,3.8499999046325684,1565700
2020-08-11,3.8499999046325684,3.9100000858306885,3.7200000286102295,3.740000009536743,3.740000009536743,1095400
2020-08-12,3.7799999713897705,3.930000066757202,3.759999990463257,3.819999933242798,3.819999933242798,467900
2020-08-13,3.819999933242798,4.070000171661377,3.819999933242798,4.0,4.0,901100
2020-08-14,4.010000228881836,4.050000190734863,3.8499999046325684,4.0,4.0,736800
2020-08-17,4.059999942779541,4.289999961853027,3.990000009536743,4.090000152587891,4.090000152587891,1070300
2020-08-18,4.079999923706055,4.119999885559082,4.0,4.090000152587891,4.090000152587891,325100
2020-08-19,4.019999980926514,4.079999923706055,3.930000066757202,3.950000047683716,3.950000047683716,371400
2020-08-20,3.9200000762939453,4.039999961853027,3.890000104904175,4.019999980926514,4.019999980926514,279000
2020-08-21,3.950000047683716,3.990000009536743,3.819999933242798,3.880000114440918,3.880000114440918,474600
2020-08-24,3.869999885559082,3.990000009536743,3.806999921798706,3.990000009536743,3.990000009536743,331000
2020-08-25,3.759999990463257,3.819999933242798,3.6449999809265137,3.690000057220459,3.690000057220459,796800
2020-08-26,3.700000047683716,3.7699999809265137,3.5999999046325684,3.609999895095825,3.609999895095825,626800
2020-08-27,3.690000057220459,3.690000057220459,3.509999990463257,3.5199999809265137,3.5199999809265137,453900
2020-08-28,3.5899999141693115,3.690000057220459,3.5399999618530273,3.6600000858306885,3.6600000858306885,500500
2020-08-31,3.640000104904175,3.680000066757202,3.569999933242798,3.5899999141693115,3.5899999141693115,270500
2020-09-01,3.5299999713897705,3.680000066757202,3.5299999713897705,3.6600000858306885,3.6600000858306885,295900
2020-09-02,3.6600000858306885,3.6700000762939453,3.5399999618530273,3.569999933242798,3.569999933242798,304200
2020-09-03,3.569999933242798,3.5899999141693115,3.450000047683716,3.5,3.5,579000
2020-09-04,3.490000009536743,3.490000009536743,3.259999990463257,3.4200000762939453,3.4200000762939453,737800
2020-09-08,3.3299999237060547,3.5,3.240000009536743,3.380000114440918,3.380000114440918,387300
2020-09-09,3.440000057220459,3.549999952316284,3.0999999046325684,3.240000009536743,3.240000009536743,1497500
2020-09-10,3.25,3.369999885559082,3.1600000858306885,3.2200000286102295,3.2200000286102295,533700
2020-09-11,3.200000047683716,3.319999933242798,3.180000066757202,3.2100000381469727,3.2100000381469727,201800
2020-09-14,3.2300000190734863,3.299999952316284,3.2100000381469727,3.2699999809265137,3.2699999809265137,231800
2020-09-15,3.3299999237060547,3.4049999713897705,3.25,3.380000114440918,3.380000114440918,255700
2020-09-16,3.390000104904175,3.4800000190734863,3.3499999046325684,3.430000066757202,3.430000066757202,232800
2020-09-17,3.390000104904175,3.4200000762939453,3.319999933242798,3.359999895095825,3.359999895095825,170300
2020-09-18,3.3399999141693115,3.4700000286102295,3.3299999237060547,3.4700000286102295,3.4700000286102295,178600
2020-09-21,3.4700000286102295,3.4700000286102295,3.319999933242798,3.4100000858306885,3.4100000858306885,205900
2020-09-22,3.430000066757202,3.5199999809265137,3.369999885559082,3.4600000381469727,3.4600000381469727,186400
2020-09-23,3.4200000762939453,3.4800000190734863,3.319999933242798,3.319999933242798,3.319999933242798,95000
2020-09-24,3.319999933242798,3.4100000858306885,3.240000009536743,3.319999933242798,3.319999933242798,195100
2020-09-25,3.3299999237060547,3.450000047683716,3.319999933242798,3.430000066757202,3.430000066757202,135100
2020-09-28,3.5199999809265137,3.5299999713897705,3.427000045776367,3.5,3.5,237900
2020-09-29,3.4700000286102295,3.5399999618530273,3.380000114440918,3.430000066757202,3.430000066757202,216500
2020-09-30,3.4600000381469727,3.4749999046325684,3.380000114440918,3.440000057220459,3.440000057220459,145100
2020-10-01,3.4800000190734863,3.5399999618530273,3.430000066757202,3.490000009536743,3.490000009536743,197100
2020-10-02,3.4200000762939453,3.4600000381469727,3.3499999046325684,3.380000114440918,3.380000114440918,99300
2020-10-05,3.3499999046325684,3.450000047683716,3.319999933242798,3.359999895095825,3.359999895095825,82200
2020-10-06,3.369999885559082,3.4800000190734863,3.369999885559082,3.4200000762939453,3.4200000762939453,143100
2020-10-07,3.4600000381469727,3.4700000286102295,3.3499999046325684,3.430000066757202,3.430000066757202,124800
2020-10-08,3.2300000190734863,3.3299999237060547,3.1600000858306885,3.1600000858306885,3.1600000858306885,813200
2020-10-09,3.190000057220459,3.2249999046325684,2.9000000953674316,3.069999933242798,3.069999933242798,998000
2020-10-12,3.059999942779541,3.1700000762939453,2.819999933242798,2.890000104904175,2.890000104904175,910400
2020-10-13,2.940000057220459,3.0899999141693115,2.940000057220459,3.0799999237060547,3.0799999237060547,533800
2020-10-14,3.0299999713897705,3.0399999618530273,2.9000000953674316,2.9200000762939453,2.9200000762939453,308800
2020-10-15,2.9100000858306885,3.009999990463257,2.880000114440918,2.950000047683716,2.950000047683716,287200
2020-10-16,2.9600000381469727,2.9700000286102295,2.8499999046325684,2.880000114440918,2.880000114440918,204500
2020-10-19,2.9200000762939453,3.0,2.880000114440918,2.9100000858306885,2.9100000858306885,312900
2020-10-20,2.9100000858306885,2.950000047683716,2.819999933242798,2.8399999141693115,2.8399999141693115,180300
2020-10-21,2.890000104904175,2.950000047683716,2.7100000381469727,2.7799999713897705,2.7799999713897705,1052700
2020-10-22,2.799999952316284,2.8399999141693115,2.7100000381469727,2.809999942779541,2.809999942779541,424600
2020-10-23,2.8399999141693115,2.8499999046325684,2.7799999713897705,2.8299999237060547,2.8299999237060547,247700
2020-10-26,2.8299999237060547,2.8299999237060547,2.7100000381469727,2.759999990463257,2.759999990463257,149000
2020-10-27,2.7300000190734863,2.869999885559082,2.7200000286102295,2.8299999237060547,2.8299999237060547,704700
2020-10-28,2.7300000190734863,2.7760000228881836,2.630000114440918,2.700000047683716,2.700000047683716,392000
2020-10-29,2.7200000286102295,2.75,2.6500000953674316,2.690000057220459,2.690000057220459,135000
2020-10-30,2.6600000858306885,2.700000047683716,2.5999999046325684,2.630000114440918,2.630000114440918,215800
2020-11-02,2.6600000858306885,2.6600000858306885,2.549999952316284,2.549999952316284,2.549999952316284,237800
2020-11-03,2.569999933242798,2.700000047683716,2.549999952316284,2.6600000858306885,2.6600000858306885,191100
2020-11-04,2.6700000762939453,2.7799999713897705,2.619999885559082,2.680000066757202,2.680000066757202,337700
2020-11-05,2.700000047683716,2.878999948501587,2.690000057220459,2.8399999141693115,2.8399999141693115,667200
2020-11-06,2.8399999141693115,2.8499999046325684,2.6500000953674316,2.7300000190734863,2.7300000190734863,222900
2020-11-09,2.799999952316284,2.8499999046325684,2.690000057220459,2.759999990463257,2.759999990463257,514500
2020-11-10,2.7699999809265137,2.7799999713897705,2.5799999237060547,2.609999895095825,2.609999895095825,299500
2020-11-11,2.700000047683716,2.8299999237060547,2.609999895095825,2.7300000190734863,2.7300000190734863,340400
2020-11-12,2.8299999237060547,2.8359999656677246,2.700000047683716,2.7699999809265137,2.7699999809265137,282700
2020-11-13,2.799999952316284,2.8399999141693115,2.7300000190734863,2.7699999809265137,2.7699999809265137,253600
2020-11-16,2.7699999809265137,2.9800000190734863,2.7699999809265137,2.9000000953674316,2.9000000953674316,515300
2020-11-17,2.950000047683716,3.3499999046325684,2.7699999809265137,3.0999999046325684,3.0999999046325684,3092800
2020-11-18,3.049999952316284,3.0799999237060547,2.700000047683716,2.7100000381469727,2.7100000381469727,2160500
2020-11-19,2.75,2.799999952316284,2.619999885559082,2.7100000381469727,2.7100000381469727,1080600
2020-11-20,2.7300000190734863,2.8580000400543213,2.690000057220459,2.75,2.75,997200
2020-11-23,2.9100000858306885,3.0799999237060547,2.799999952316284,2.9800000190734863,2.9800000190734863,3001800
2020-11-24,3.1500000953674316,3.1500000953674316,2.880000114440918,2.940000057220459,2.940000057220459,1644600
2020-11-25,3.009999990463257,3.0299999713897705,2.819999933242798,2.9600000381469727,2.9600000381469727,2106700
2020-11-27,2.9200000762939453,2.9800000190734863,2.8399999141693115,2.9700000286102295,2.9700000286102295,1078300
2020-11-30,2.950000047683716,2.9600000381469727,2.799999952316284,2.869999885559082,2.869999885559082,8302200
2020-12-01,2.9579999446868896,3.799999952316284,2.819999933242798,3.180000066757202,3.180000066757202,15751300
2020-12-02,3.1500000953674316,3.2200000286102295,2.859999895095825,2.9700000286102295,2.9700000286102295,3077300
2020-12-03,3.049999952316284,3.069999933242798,2.9100000858306885,2.9600000381469727,2.9600000381469727,1655200
2020-12-04,2.9600000381469727,2.9800000190734863,2.880000114440918,2.9200000762939453,2.9200000762939453,1167500
2020-12-07,2.9200000762939453,2.9700000286102295,2.8399999141693115,2.9000000953674316,2.9000000953674316,1141200
2020-12-08,2.859999895095825,3.0999999046325684,2.859999895095825,3.069999933242798,3.069999933242798,1571800
2020-12-09,3.0199999809265137,3.0799999237060547,2.8299999237060547,2.8499999046325684,2.8499999046325684,1724800
2020-12-10,2.8499999046325684,2.9100000858306885,2.7699999809265137,2.890000104904175,2.890000104904175,1155500
2020-12-11,2.880000114440918,2.880000114440918,2.7899999618530273,2.7899999618530273,2.7899999618530273,785100
2020-12-14,2.859999895095825,2.859999895095825,2.7739999294281006,2.7899999618530273,2.7899999618530273,802700
2020-12-15,2.799999952316284,2.9200000762939453,2.759999990463257,2.9100000858306885,2.9100000858306885,1325600
2020-12-16,3.049999952316284,3.440000057220459,2.940000057220459,3.0399999618530273,3.0399999618530273,9435400
2020-12-17,3.119999885559082,3.2799999713897705,3.049999952316284,3.0899999141693115,3.0899999141693115,2535300
2020-12-18,3.0199999809265137,3.0999999046325684,2.9800000190734863,3.0399999618530273,3.0399999618530273,1102300
2020-12-21,2.990000009536743,3.1500000953674316,2.9200000762939453,3.009999990463257,3.009999990463257,1177600
2020-12-22,3.049999952316284,3.140000104904175,3.0199999809265137,3.0199999809265137,3.0199999809265137,928500
2020-12-23,3.0799999237060547,3.0950000286102295,2.9700000286102295,3.049999952316284,3.049999952316284,734600
2020-12-24,3.0399999618530273,3.049999952316284,2.9200000762939453,2.930000066757202,2.930000066757202,356700
2020-12-28,3.0199999809265137,3.2699999809265137,2.9700000286102295,3.1600000858306885,3.1600000858306885,5490900
2020-12-29,3.2300000190734863,3.2300000190734863,2.8299999237060547,2.880000114440918,2.880000114440918,2609600
2020-12-30,2.9600000381469727,3.0,2.9049999713897705,2.9800000190734863,2.9800000190734863,1538600
2020-12-31,3.0,3.0,2.865000009536743,2.890000104904175,2.890000104904175,1757800
2021-01-04,3.009999990463257,3.190000057220459,2.9100000858306885,3.009999990463257,3.009999990463257,3558200
2021-01-05,2.9800000190734863,3.2300000190734863,2.9200000762939453,3.1500000953674316,3.1500000953674316,2138200
2021-01-06,3.1500000953674316,3.680000066757202,3.1500000953674316,3.369999885559082,3.369999885559082,10586600
2021-01-07,4.283999919891357,5.820000171661377,3.950000047683716,4.989999771118164,4.989999771118164,55899300
2021-01-08,5.96999979019165,6.034999847412109,4.119999885559082,4.300000190734863,4.300000190734863,24236900
2021-01-11,3.6989998817443848,4.0,3.549999952316284,3.7100000381469727,3.7100000381469727,5983600
2021-01-12,3.8399999141693115,4.25,3.7699999809265137,4.119999885559082,4.119999885559082,6747300
2021-01-13,3.890000104904175,4.039999961853027,3.6700000762939453,3.8299999237060547,3.8299999237060547,4537300
2021-01-14,4.070000171661377,4.170000076293945,3.859999895095825,3.930000066757202,3.930000066757202,4407200
2021-01-15,3.9030001163482666,4.050000190734863,3.5799999237060547,3.8499999046325684,3.8499999046325684,4975300
2021-01-19,3.869999885559082,4.239999771118164,3.8499999046325684,4.130000114440918,4.130000114440918,3815300
2021-01-20,4.070000171661377,4.210000038146973,3.75,3.930000066757202,3.930000066757202,3330500
2021-01-21,3.869999885559082,4.050000190734863,3.680000066757202,3.990000009536743,3.990000009536743,2636800
2021-01-22,3.880000114440918,4.429999828338623,3.869999885559082,4.320000171661377,4.320000171661377,3613800
2021-01-25,4.460000038146973,4.610000133514404,4.130000114440918,4.480000019073486,4.480000019073486,3695700
2021-01-26,4.46999979019165,4.630000114440918,4.300000190734863,4.610000133514404,4.610000133514404,2860100
2021-01-27,4.380000114440918,5.090000152587891,4.316999912261963,4.71999979019165,4.71999979019165,4174300
2021-01-28,4.71999979019165,4.815000057220459,4.460000038146973,4.650000095367432,4.650000095367432,2145400
2021-01-29,4.824999809265137,5.179999828338623,4.550000190734863,4.570000171661377,4.570000171661377,3167700
2021-02-01,4.730000019073486,4.949999809265137,4.630000114440918,4.889999866485596,4.889999866485596,1800500
2021-02-02,4.940000057220459,4.960000038146973,4.710000038146973,4.849999904632568,4.849999904632568,1169200
2021-02-03,4.849999904632568,5.099999904632568,4.730000019073486,5.039999961853027,5.039999961853027,2632600
2021-02-04,5.139999866485596,5.300000190734863,5.019999980926514,5.159999847412109,5.159999847412109,1559500
2021-02-05,5.25,5.90500020980835,5.110000133514404,5.489999771118164,5.489999771118164,3451100
2021-02-08,5.869999885559082,6.869999885559082,5.699999809265137,6.760000228881836,6.760000228881836,5778500
2021-02-09,6.929999828338623,7.449999809265137,6.269999980926514,6.659999847412109,6.659999847412109,6240400
2021-02-10,6.559999942779541,6.835000038146973,6.019999980926514,6.389999866485596,6.389999866485596,3116100
2021-02-11,6.449999809265137,7.829999923706055,6.349999904632568,7.340000152587891,7.340000152587891,6487000
2021-02-12,7.079999923706055,7.611999988555908,6.929999828338623,7.440000057220459,7.440000057220459,2624300
2021-02-16,8.0,9.970000267028809,7.659999847412109,9.539999961853027,9.539999961853027,10301200
2021-02-17,9.199999809265137,9.779999732971191,8.552000045776367,9.390000343322754,9.390000343322754,6063400
2021-02-18,8.829999923706055,9.289999961853027,8.319999694824219,8.399999618530273,8.399999618530273,2688200
2021-02-19,8.829999923706055,11.220000267028809,8.704999923706055,10.300000190734863,10.300000190734863,9490300
2021-02-22,9.005000114440918,9.640000343322754,8.484999656677246,8.510000228881836,8.510000228881836,4134600
2021-02-23,7.144000053405762,7.420000076293945,5.71999979019165,7.03000020980835,7.03000020980835,5812500
2021-02-24,7.572000026702881,7.71999979019165,7.099999904632568,7.289999961853027,7.289999961853027,2530000
2021-02-25,7.480000019073486,7.78000020980835,6.579999923706055,6.75,6.75,3003100
2021-02-26,6.440000057220459,6.940000057220459,6.230000019073486,6.53000020980835,6.53000020980835,2034700
2021-03-01,7.039999961853027,7.590000152587891,6.820000171661377,7.309999942779541,7.309999942779541,2208800
2021-03-02,7.300000190734863,7.449999809265137,6.610000133514404,6.639999866485596,6.639999866485596,1712800
2021-03-03,6.909999847412109,7.150000095367432,6.440000057220459,6.53000020980835,6.53000020980835,1696500
2021-03-04,6.449999809265137,6.613999843597412,5.809999942779541,6.079999923706055,6.079999923706055,1903800
2021-03-05,6.170000076293945,6.210000038146973,5.050000190734863,5.840000152587891,5.840000152587891,2541500
2021-03-08,5.889999866485596,5.949999809265137,5.369999885559082,5.429999828338623,5.429999828338623,1079900
2021-03-09,5.75,6.639999866485596,5.699999809265137,6.460000038146973,6.460000038146973,2680800
2021-03-10,6.829999923706055,6.980000019073486,6.090000152587891,6.46999979019165,6.46999979019165,2589300
2021-03-11,6.599999904632568,7.239999771118164,6.5,7.210000038146973,7.210000038146973,2075400
2021-03-12,6.754000186920166,8.449999809265137,6.679999828338623,7.5,7.5,4977800
2021-03-15,8.0,8.170000076293945,7.409999847412109,7.739999771118164,7.739999771118164,3859400
2021-03-16,8.579999923706055,8.649999618530273,7.044000148773193,7.340000152587891,7.340000152587891,5351500
2021-03-17,6.900000095367432,9.390000343322754,6.800000190734863,8.949999809265137,8.949999809265137,6445900
2021-03-18,8.510000228881836,9.649999618530273,8.430000305175781,8.829999923706055,8.829999923706055,5155400
2021-03-19,9.092000007629395,9.369999885559082,8.619999885559082,9.25,9.25,3138500
2021-03-22,9.3100004196167,9.3100004196167,8.510000228881836,8.680000305175781,8.680000305175781,2230000
2021-03-23,8.407999992370605,8.6850004196167,7.840000152587891,7.949999809265137,7.949999809265137,2270700
2021-03-24,8.199999809265137,8.420000076293945,6.920000076293945,6.940000057220459,6.940000057220459,2421100
2021-03-25,6.159999847412109,6.900000095367432,6.019999980926514,6.699999809265137,6.699999809265137,2237300
2021-03-26,6.920000076293945,7.050000190734863,6.320000171661377,6.730000019073486,6.730000019073486,1450300
2021-03-29,7.0,7.269999980926514,6.420000076293945,6.440000057220459,6.440000057220459,1805500
2021-03-30,6.164999961853027,6.579999923706055,5.860000133514404,6.46999979019165,6.46999979019165,1913500
2021-03-31,6.329999923706055,6.650000095367432,6.322999954223633,6.539999961853027,6.539999961853027,1202400
2021-04-01,6.730000019073486,7.150000095367432,6.519999980926514,6.650000095367432,6.650000095367432,1164200
2021-04-05,6.734000205993652,6.800000190734863,6.170000076293945,6.46999979019165,6.46999979019165,1259700
2021-04-06,6.300000190734863,6.889999866485596,6.210000038146973,6.630000114440918,6.630000114440918,1267600
2021-04-07,6.5,6.517000198364258,6.059999942779541,6.360000133514404,6.360000133514404,1705600
2021-04-08,6.400000095367432,7.099999904632568,6.244999885559082,6.949999809265137,6.949999809265137,1722400
2021-04-09,6.889999866485596,7.224999904632568,6.570000171661377,6.800000190734863,6.800000190734863,1415100
2021-04-12,6.96999979019165,6.989999771118164,5.849999904632568,5.900000095367432,5.900000095367432,1572700
2021-04-13,6.130000114440918,6.28000020980835,5.78000020980835,6.159999847412109,6.159999847412109,1183800
2021-04-14,6.230000019073486,6.320000171661377,5.920000076293945,5.980000019073486,5.980000019073486,788000
2021-04-15,6.0,6.004000186920166,5.309999942779541,5.550000190734863,5.550000190734863,1574200
2021-04-16,5.199999809265137,5.559999942779541,5.139999866485596,5.449999809265137,5.449999809265137,1043800
2021-04-19,5.25,5.46999979019165,5.079999923706055,5.289999961853027,5.289999961853027,1280100
2021-04-20,5.079999923706055,5.389999866485596,4.960000038146973,5.070000171661377,5.070000171661377,1073700
2021-04-21,5.050000190734863,5.380000114440918,4.889999866485596,5.349999904632568,5.349999904632568,625200
2021-04-22,5.400000095367432,5.480000019073486,5.139999866485596,5.21999979019165,5.21999979019165,558100
2021-04-23,5.193999767303467,5.480000019073486,5.110000133514404,5.440000057220459,5.440000057220459,638500
2021-04-26,5.510000228881836,5.670000076293945,5.389999866485596,5.550000190734863,5.550000190734863,594400
2021-04-27,5.599999904632568,5.629000186920166,5.309999942779541,5.5,5.5,475800
2021-04-28,5.409999847412109,5.71999979019165,5.349999904632568,5.590000152587891,5.590000152587891,512800
2021-04-29,5.599999904632568,5.659999847412109,5.21999979019165,5.320000171661377,5.320000171661377,373200
2021-04-30,5.309999942779541,5.480000019073486,5.21999979019165,5.309999942779541,5.309999942779541,328900
2021-05-03,5.360000133514404,5.400000095367432,5.060999870300293,5.130000114440918,5.130000114440918,477000
2021-05-04,5.083000183105469,5.099999904632568,4.789999961853027,5.039999961853027,5.039999961853027,696200
2021-05-05,5.159999847412109,5.159999847412109,4.840000152587891,4.869999885559082,4.869999885559082,432400
2021-05-06,4.900000095367432,4.973999977111816,4.550000190734863,4.760000228881836,4.760000228881836,629100
2021-05-07,4.760000228881836,4.940000057220459,4.639999866485596,4.71999979019165,4.71999979019165,473900
2021-05-10,4.699999809265137,4.699999809265137,4.329999923706055,4.349999904632568,4.349999904632568,695100
2021-05-11,4.01200008392334,4.433000087738037,3.9210000038146973,4.369999885559082,4.369999885559082,1423100
2021-05-12,4.400000095367432,4.449999809265137,4.070000171661377,4.090000152587891,4.090000152587891,596300
2021-05-13,4.090000152587891,4.380000114440918,3.865999937057495,3.890000104904175,3.890000104904175,1144500
2021-05-14,4.079999923706055,4.320000171661377,4.010000228881836,4.260000228881836,4.260000228881836,657500
2021-05-17,4.230000019073486,4.360000133514404,4.138999938964844,4.329999923706055,4.329999923706055,496400
2021-05-18,4.420000076293945,4.53000020980835,4.320000171661377,4.389999866485596,4.389999866485596,714300
2021-05-19,4.179999828338623,4.360000133514404,4.090000152587891,4.329999923706055,4.329999923706055,617700
2021-05-20,4.650000095367432,4.730000019073486,4.400000095367432,4.71999979019165,4.71999979019165,756300
2021-05-21,4.71999979019165,4.769999980926514,4.409999847412109,4.420000076293945,4.420000076293945,454700
2021-05-24,4.449999809265137,4.869999885559082,4.389999866485596,4.670000076293945,4.670000076293945,748000
2021-05-25,4.75,4.75,4.53000020980835,4.650000095367432,4.650000095367432,422100
2021-05-26,4.739999771118164,4.909999847412109,4.679999828338623,4.880000114440918,4.880000114440918,313700
2021-05-27,4.940000057220459,5.170000076293945,4.829999923706055,5.050000190734863,5.050000190734863,515300
2021-05-28,5.039999961853027,5.119999885559082,4.820000171661377,4.849999904632568,4.849999904632568,349600
2021-06-01,4.929999828338623,5.260000228881836,4.909999847412109,5.21999979019165,5.21999979019165,520700
2021-06-02,5.21999979019165,5.26200008392334,4.909999847412109,5.070000171661377,5.070000171661377,446500
2021-06-03,5.0,5.03000020980835,4.820000171661377,4.820000171661377,4.820000171661377,308800
2021-06-04,4.889999866485596,4.974999904632568,4.800000190734863,4.820000171661377,4.820000171661377,652800
2021-06-07,4.829999923706055,4.949999809265137,4.796000003814697,4.920000076293945,4.920000076293945,253200
2021-06-08,4.889999866485596,5.02400016784668,4.800000190734863,5.0,5.0,364200
2021-06-09,5.059999942779541,5.25,5.0,5.130000114440918,5.130000114440918,372500
2021-06-10,5.150000095367432,5.28000020980835,4.929999828338623,4.949999809265137,4.949999809265137,365900
2021-06-11,4.960000038146973,5.059999942779541,4.913000106811523,5.050000190734863,5.050000190734863,203100
2021-06-14,5.150000095367432,5.570000171661377,5.139999866485596,5.340000152587891,5.340000152587891,1252900
2021-06-15,5.360000133514404,5.579999923706055,5.150000095367432,5.239999771118164,5.239999771118164,873900
2021-06-16,5.195000171661377,5.360000133514404,5.059999942779541,5.179999828338623,5.179999828338623,856500
2021-06-17,5.170000076293945,5.329999923706055,5.050000190734863,5.070000171661377,5.070000171661377,1013900
2021-06-18,5.090000152587891,5.380000114440918,4.869999885559082,4.920000076293945,4.920000076293945,3145700
2021-06-21,4.949999809265137,4.989999771118164,4.559999942779541,4.659999847412109,4.659999847412109,980700
2021-06-22,4.590000152587891,4.650000095367432,4.449999809265137,4.570000171661377,4.570000171661377,599000
2021-06-23,4.610000133514404,4.71999979019165,4.579999923706055,4.659999847412109,4.659999847412109,301900
2021-06-24,4.75,4.769999980926514,4.650000095367432,4.710000038146973,4.710000038146973,469700
2021-06-25,4.769999980926514,4.800000190734863,4.579999923706055,4.579999923706055,4.579999923706055,321000
2021-06-28,4.590000152587891,4.789999961853027,4.53000020980835,4.739999771118164,4.739999771118164,397800
2021-06-29,4.677000045776367,4.760000228881836,4.550000190734863,4.579999923706055,4.579999923706055,441700
2021-06-30,4.559999942779541,4.690000057220459,4.510000228881836,4.559999942779541,4.559999942779541,487400
2021-07-01,4.539999961853027,4.630000114440918,4.464000225067139,4.5,4.5,349600
2021-07-02,4.46999979019165,4.480000019073486,4.230000019073486,4.309999942779541,4.309999942779541,506800
2021-07-06,4.260000228881836,4.460000038146973,4.179999828338623,4.389999866485596,4.389999866485596,408000
2021-07-07,4.420000076293945,4.429999828338623,4.110000133514404,4.110000133514404,4.110000133514404,432300
2021-07-08,3.9200000762939453,4.070000171661377,3.8499999046325684,3.9100000858306885,3.9100000858306885,543900
2021-07-09,4.019999980926514,4.099999904632568,3.940000057220459,4.090000152587891,4.090000152587891,229500
2021-07-12,4.039999961853027,4.139999866485596,3.880000114440918,3.9800000190734863,3.9800000190734863,311900
2021-07-13,3.9800000190734863,4.090000152587891,3.869999885559082,3.930000066757202,3.930000066757202,399200
2021-07-14,4.0,4.079999923706055,3.819999933242798,3.859999895095825,3.859999895095825,247800
2021-07-15,3.8399999141693115,3.950000047683716,3.809999942779541,3.9100000858306885,3.9100000858306885,195400
2021-07-16,3.930000066757202,3.9800000190734863,3.7200000286102295,3.7699999809265137,3.7699999809265137,429100
2021-07-19,3.609999895095825,3.7300000190734863,3.5299999713897705,3.700000047683716,3.700000047683716,373300
2021-07-20,3.700000047683716,3.7899999618530273,3.549999952316284,3.740000009536743,3.740000009536743,400400
2021-07-21,3.759999990463257,3.9800000190734863,3.75,3.940000057220459,3.940000057220459,265200
2021-07-22,3.9800000190734863,3.990000009536743,3.75,3.819999933242798,3.819999933242798,159900
2021-07-23,3.759999990463257,3.799999952316284,3.559999942779541,3.5799999237060547,3.5799999237060547,408500
2021-07-26,3.569999933242798,3.8559999465942383,3.569999933242798,3.759999990463257,3.759999990463257,578300
2021-07-27,3.5799999237060547,3.6600000858306885,3.309999942779541,3.359999895095825,3.359999895095825,433700
2021-07-28,3.509999990463257,3.7200000286102295,3.4700000286102295,3.6500000953674316,3.6500000953674316,569000
2021-07-29,3.5899999141693115,3.7100000381469727,3.559999942779541,3.640000104904175,3.640000104904175,288900
2021-07-30,3.630000114440918,3.740000009536743,3.5199999809265137,3.640000104904175,3.640000104904175,352100
2021-08-02,3.630000114440918,3.8499999046325684,3.630000114440918,3.7100000381469727,3.7100000381469727,384000
2021-08-03,3.6700000762939453,3.680000066757202,3.549999952316284,3.619999885559082,3.619999885559082,207000
2021-08-04,3.5999999046325684,3.744999885559082,3.5899999141693115,3.630000114440918,3.630000114440918,147600
2021-08-05,3.609999895095825,3.7799999713897705,3.5510001182556152,3.700000047683716,3.700000047683716,276800
2021-08-06,3.7100000381469727,3.9700000286102295,3.6449999809265137,3.869999885559082,3.869999885559082,478500
2021-08-09,3.9800000190734863,4.190999984741211,3.880000114440918,4.010000228881836,4.010000228881836,671600
2021-08-10,4.010000228881836,4.03000020980835,3.7100000381469727,3.8299999237060547,3.8299999237060547,373700
2021-08-11,3.859999895095825,4.146999835968018,3.740000009536743,4.059999942779541,4.059999942779541,649100
2021-08-12,3.7899999618530273,3.9100000858306885,3.6500000953674316,3.7200000286102295,3.7200000286102295,439600
2021-08-13,3.7200000286102295,3.740000009536743,3.450000047683716,3.4800000190734863,3.4800000190734863,531800
2021-08-16,3.490000009536743,3.490000009536743,3.25,3.25,3.25,679800
2021-08-17,3.200000047683716,3.249000072479248,3.059999942779541,3.130000114440918,3.130000114440918,627900
2021-08-18,3.1700000762939453,3.380000114440918,3.109999895095825,3.2799999713897705,3.2799999713897705,294200
2021-08-19,3.2699999809265137,3.2699999809265137,3.119999885559082,3.180000066757202,3.180000066757202,297300
2021-08-20,3.1700000762939453,3.3399999141693115,3.1700000762939453,3.2699999809265137,3.2699999809265137,178900
2021-08-23,3.390000104904175,3.5399999618530273,3.3399999141693115,3.509999990463257,3.509999990463257,280500
2021-08-24,3.509999990463257,3.6700000762939453,3.509999990463257,3.630000114440918,3.630000114440918,193100
2021-08-25,3.6500000953674316,3.740000009536743,3.5999999046325684,3.690000057220459,3.690000057220459,149700
2021-08-26,3.7200000286102295,3.7960000038146973,3.619999885559082,3.680000066757202,3.680000066757202,159700
2021-08-27,3.6700000762939453,3.7780001163482666,3.619999885559082,3.680000066757202,3.680000066757202,139900
2021-08-30,3.690000057220459,3.690000057220459,3.5,3.619999885559082,3.619999885559082,158000
2021-08-31,3.6500000953674316,3.809999942779541,3.6500000953674316,3.740000009536743,3.740000009536743,186000
2021-09-01,3.7300000190734863,3.819999933242798,3.690000057220459,3.809999942779541,3.809999942779541,221500
2021-09-02,3.8399999141693115,3.859999895095825,3.7200000286102295,3.7200000286102295,3.7200000286102295,168800
2021-09-03,3.759999990463257,3.8499999046325684,3.690000057220459,3.740000009536743,3.740000009536743,185800
2021-09-07,3.75,3.940000057220459,3.740000009536743,3.759999990463257,3.759999990463257,121100
2021-09-08,3.759999990463257,3.7899999618530273,3.549999952316284,3.5799999237060547,3.5799999237060547,88100
2021-09-09,3.5899999141693115,3.609999895095825,3.1600000858306885,3.2799999713897705,3.2799999713897705,1306500
2021-09-10,3.2799999713897705,3.437999963760376,3.1600000858306885,3.2200000286102295,3.2200000286102295,595600
2021-09-13,3.2200000286102295,3.2249999046325684,3.0299999713897705,3.069999933242798,3.069999933242798,458900
2021-09-14,3.069999933242798,3.1700000762939453,2.9600000381469727,3.069999933242798,3.069999933242798,581100
2021-09-15,3.0899999141693115,3.180000066757202,3.0,3.140000104904175,3.140000104904175,219300
2021-09-16,3.1700000762939453,3.2200000286102295,3.059999942779541,3.2200000286102295,3.2200000286102295,215600
2021-09-17,3.1700000762939453,3.25,3.0999999046325684,3.140000104904175,3.140000104904175,157200
2021-09-20,3.009999990463257,3.069999933242798,2.861999988555908,2.9200000762939453,2.9200000762939453,508500
2021-09-21,2.9800000190734863,3.0,2.880000114440918,2.930000066757202,2.930000066757202,260700
2021-09-22,2.990000009536743,3.0480000972747803,2.9100000858306885,3.0,3.0,470600
2021-09-23,3.009999990463257,3.0399999618530273,2.9000000953674316,2.950000047683716,2.950000047683716,250200
2021-09-24,2.950000047683716,2.950000047683716,2.8299999237060547,2.8499999046325684,2.8499999046325684,171100
2021-09-27,2.8399999141693115,2.9800000190734863,2.7799999713897705,2.9200000762939453,2.9200000762939453,147100
2021-09-28,2.9100000858306885,2.9100000858306885,2.799999952316284,2.799999952316284,2.799999952316284,227100
2021-09-29,2.809999942779541,2.880000114440918,2.759999990463257,2.7699999809265137,2.7699999809265137,260300
2021-09-30,2.799999952316284,2.9000000953674316,2.799999952316284,2.859999895095825,2.859999895095825,171300
2021-10-01,2.930000066757202,2.940000057220459,2.799999952316284,2.9200000762939453,2.9200000762939453,159500
2021-10-04,2.8299999237060547,2.8499999046325684,2.690000057220459,2.7300000190734863,2.7300000190734863,290400
2021-10-05,2.7300000190734863,2.8499999046325684,2.7260000705718994,2.7899999618530273,2.7899999618530273,177500
2021-10-06,2.7699999809265137,2.8499999046325684,2.7200000286102295,2.75,2.75,135100
2021-10-07,2.819999933242798,2.9200000762939453,2.799999952316284,2.859999895095825,2.859999895095825,156400
2021-10-08,2.880000114440918,3.0399999618530273,2.8399999141693115,2.9600000381469727,2.9600000381469727,172100
2021-10-11,2.9600000381469727,3.0199999809265137,2.9000000953674316,2.9200000762939453,2.9200000762939453,164500
2021-10-12,2.940000057220459,2.944999933242798,2.7300000190734863,2.799999952316284,2.799999952316284,340200
2021-10-13,2.8299999237060547,2.8610000610351562,2.7100000381469727,2.819999933242798,2.819999933242798,262900
2021-10-14,2.8399999141693115,2.8469998836517334,2.7699999809265137,2.7899999618530273,2.7899999618530273,142300
2021-10-15,2.8299999237060547,2.9000000953674316,2.75,2.759999990463257,2.759999990463257,401300
2021-10-18,2.75,2.859999895095825,2.7100000381469727,2.819999933242798,2.819999933242798,326400
2021-10-19,2.819999933242798,3.1600000858306885,2.819999933242798,3.1500000953674316,3.1500000953674316,607900
2021-10-20,3.1500000953674316,3.180000066757202,3.059999942779541,3.140000104904175,3.140000104904175,208900
2021-10-21,3.130000114440918,3.130000114440918,2.950000047683716,3.0199999809265137,3.0199999809265137,273200
2021-10-22,3.0,3.0299999713897705,2.9200000762939453,2.9200000762939453,2.9200000762939453,106300
2021-10-25,2.940000057220459,3.0399999618530273,2.880000114440918,3.0,3.0,194800
2021-10-26,3.0299999713897705,3.4000000953674316,2.9600000381469727,3.190000057220459,3.190000057220459,1079600
2021-10-27,3.119999885559082,3.119999885559082,2.859999895095825,2.890000104904175,2.890000104904175,622100
2021-10-28,2.880000114440918,2.990000009536743,2.869999885559082,2.940000057220459,2.940000057220459,251500
2021-10-29,2.9200000762939453,2.940000057220459,2.865000009536743,2.9200000762939453,2.9200000762939453,237900
2021-11-01,2.9700000286102295,3.0999999046325684,2.940000057220459,3.0,3.0,205100
2021-11-02,2.9800000190734863,3.049999952316284,2.880000114440918,2.940000057220459,2.940000057220459,245400
2021-11-03,2.9100000858306885,3.009999990463257,2.880000114440918,3.0,3.0,217300
2021-11-04,3.0199999809265137,3.0199999809265137,2.890000104904175,2.9200000762939453,2.9200000762939453,241200
2021-11-05,2.9600000381469727,2.9700000286102295,2.859999895095825,2.880000114440918,2.880000114440918,247600
2021-11-08,2.9000000953674316,2.9549999237060547,2.75,2.809999942779541,2.809999942779541,798700
2021-11-09,2.869999885559082,2.869999885559082,2.75,2.8299999237060547,2.8299999237060547,362700
2021-11-10,2.7899999618530273,2.9200000762939453,2.759999990463257,2.799999952316284,2.799999952316284,335900
2021-11-11,2.9800000190734863,3.0799999237060547,2.8380000591278076,2.9700000286102295,2.9700000286102295,694500
2021-11-12,2.950000047683716,3.240000009536743,2.9000000953674316,3.1600000858306885,3.1600000858306885,466600
2021-11-15,3.200000047683716,3.200000047683716,3.009999990463257,3.0399999618530273,3.0399999618530273,238000
2021-11-16,3.0299999713897705,3.0299999713897705,2.950000047683716,3.009999990463257,3.009999990463257,225100
2021-11-17,3.0299999713897705,3.0799999237060547,2.890000104904175,2.890000104904175,2.890000104904175,271000
2021-11-18,2.940000057220459,2.940000057220459,2.700000047683716,2.7300000190734863,2.7300000190734863,588100
2021-11-19,2.75,2.819999933242798,2.7200000286102295,2.7200000286102295,2.7200000286102295,244400
2021-11-22,2.740000009536743,2.890000104904175,2.700000047683716,2.7200000286102295,2.7200000286102295,309200
2021-11-23,2.7100000381469727,2.757999897003174,2.640000104904175,2.7300000190734863,2.7300000190734863,225000
2021-11-24,2.680000066757202,2.759999990463257,2.6500000953674316,2.75,2.75,161100
2021-11-26,2.6500000953674316,2.677000045776367,2.5799999237060547,2.5899999141693115,2.5899999141693115,307400
2021-11-29,2.5999999046325684,2.686000108718872,2.569999933242798,2.5899999141693115,2.5899999141693115,451800
2021-11-30,2.609999895095825,2.609999895095825,2.299999952316284,2.3499999046325684,2.3499999046325684,1002500
2021-12-01,2.4100000858306885,2.5299999713897705,2.3299999237060547,2.3399999141693115,2.3399999141693115,478500
2021-12-02,2.359999895095825,2.440000057220459,2.2799999713897705,2.319999933242798,2.319999933242798,536100
2021-12-03,2.2699999809265137,2.308000087738037,2.180000066757202,2.200000047683716,2.200000047683716,736400
2021-12-06,2.190000057220459,2.430000066757202,2.119999885559082,2.3299999237060547,2.3299999237060547,522200
2021-12-07,2.4100000858306885,2.4700000286102295,2.359999895095825,2.369999885559082,2.369999885559082,444800
2021-12-08,2.390000104904175,2.5999999046325684,2.3450000286102295,2.4800000190734863,2.4800000190734863,227900
2021-12-09,2.5,2.5450000762939453,2.369999885559082,2.380000114440918,2.380000114440918,324900
2021-12-10,2.4000000953674316,2.5,2.359999895095825,2.440000057220459,2.440000057220459,276400
2021-12-13,2.299999952316284,2.309999942779541,2.0799999237060547,2.0799999237060547,2.0799999237060547,1872200
2021-12-14,2.140000104904175,2.140000104904175,2.0899999141693115,2.0999999046325684,2.0999999046325684,472100
2021-12-15,2.0899999141693115,2.0899999141693115,1.909999966621399,1.9700000286102295,1.9700000286102295,1481800
2021-12-16,1.9800000190734863,2.0999999046325684,1.8899999856948853,1.8899999856948853,1.8899999856948853,1228700
2021-12-17,1.850000023841858,2.059999942779541,1.840000033378601,2.0299999713897705,2.0299999713897705,3797700
2021-12-20,2.0,2.069999933242798,1.909999966621399,1.9700000286102295,1.9700000286102295,572500
2021-12-21,2.0,2.119999885559082,1.9900000095367432,2.109999895095825,2.109999895095825,370800
2021-12-22,2.0799999237060547,2.1649999618530273,2.0450000762939453,2.059999942779541,2.059999942779541,173600
2021-12-23,2.109999895095825,2.130000114440918,2.0299999713897705,2.130000114440918,2.130000114440918,260700
2021-12-27,2.140000104904175,2.140000104904175,2.049999952316284,2.049999952316284,2.049999952316284,174700
2021-12-28,2.049999952316284,2.0999999046325684,1.940000057220459,1.9700000286102295,1.9700000286102295,288200
2021-12-29,2.009999990463257,2.009999990463257,1.899999976158142,1.9199999570846558,1.9199999570846558,380300
2021-12-30,1.9500000476837158,2.0399999618530273,1.940000057220459,2.0299999713897705,2.0299999713897705,746000
2021-12-31,2.0299999713897705,2.065000057220459,1.9900000095367432,2.009999990463257,2.009999990463257,527000
2022-01-03,2.009999990463257,2.059999942779541,1.9700000286102295,2.049999952316284,2.049999952316284,236200
2022-01-04,2.049999952316284,2.059999942779541,1.9299999475479126,1.9500000476837158,1.9500000476837158,278900
2022-01-05,2.009999990463257,2.009999990463257,1.8600000143051147,1.8600000143051147,1.8600000143051147,480200
2022-01-06,1.8600000143051147,1.9199999570846558,1.809999942779541,1.8799999952316284,1.8799999952316284,220200
2022-01-07,1.9299999475479126,1.9600000381469727,1.850000023841858,1.8899999856948853,1.8899999856948853,236800
2022-01-10,1.850000023841858,1.8949999809265137,1.840000033378601,1.8700000047683716,1.8700000047683716,207600
2022-01-11,1.8600000143051147,1.9600000381469727,1.8600000143051147,1.940000057220459,1.940000057220459,231500
2022-01-12,1.9600000381469727,1.9700000286102295,1.9049999713897705,1.9500000476837158,1.9500000476837158,247500
2022-01-13,1.9500000476837158,1.968000054359436,1.8799999952316284,1.8799999952316284,1.8799999952316284,189100
2022-01-14,1.899999976158142,1.9199999570846558,1.850000023841858,1.9199999570846558,1.9199999570846558,205100
2022-01-18,1.8799999952316284,1.8899999856948853,1.8300000429153442,1.840000033378601,1.840000033378601,407100
2022-01-19,1.840000033378601,1.8899999856948853,1.8300000429153442,1.8600000143051147,1.8600000143051147,280200
2022-01-20,1.9199999570846558,1.9500000476837158,1.8700000047683716,1.8799999952316284,1.8799999952316284,201000
2022-01-21,1.8700000047683716,1.8799999952316284,1.7999999523162842,1.809999942779541,1.809999942779541,304200
2022-01-24,1.7599999904632568,1.7999999523162842,1.659999966621399,1.7699999809265137,1.7699999809265137,390200
2022-01-25,1.7400000095367432,1.7899999618530273,1.7200000286102295,1.7599999904632568,1.7599999904632568,113700
2022-01-26,1.7899999618530273,1.8200000524520874,1.690000057220459,1.7200000286102295,1.7200000286102295,117400
2022-01-27,1.7300000190734863,1.7300000190734863,1.659999966621399,1.659999966621399,1.659999966621399,180600
2022-01-28,1.659999966621399,1.7100000381469727,1.6100000143051147,1.690000057220459,1.690000057220459,206400
2022-01-31,1.7200000286102295,1.8300000429153442,1.7039999961853027,1.809999942779541,1.809999942779541,174300
2022-02-01,1.8300000429153442,1.850000023841858,1.7549999952316284,1.7999999523162842,1.7999999523162842,239200
2022-02-02,1.7999999523162842,1.8200000524520874,1.7200000286102295,1.7699999809265137,1.7699999809265137,136400
2022-02-03,1.7200000286102295,1.75,1.6699999570846558,1.6799999475479126,1.6799999475479126,163600
2022-02-04,1.6699999570846558,1.7400000095367432,1.649999976158142,1.7200000286102295,1.7200000286102295,114200
2022-02-07,1.7549999952316284,1.7799999713897705,1.7200000286102295,1.7400000095367432,1.7400000095367432,102700
2022-02-08,1.7599999904632568,1.7899999618530273,1.7300000190734863,1.75,1.75,86900
2022-02-09,1.7599999904632568,1.8600000143051147,1.7599999904632568,1.840000033378601,1.840000033378601,196200
2022-02-10,1.7899999618530273,1.909999966621399,1.7899999618530273,1.8200000524520874,1.8200000524520874,139700
2022-02-11,1.8200000524520874,1.850000023841858,1.7599999904632568,1.7799999713897705,1.7799999713897705,106800
2022-02-14,1.75,1.7899999618530273,1.7200000286102295,1.7599999904632568,1.7599999904632568,139800
2022-02-15,1.784999966621399,1.840000033378601,1.75,1.8200000524520874,1.8200000524520874,144700
2022-02-16,1.840000033378601,1.8899999856948853,1.7999999523162842,1.8600000143051147,1.8600000143051147,171600
2022-02-17,1.8700000047683716,1.8700000047683716,1.809999942779541,1.8300000429153442,1.8300000429153442,92800
2022-02-18,1.7999999523162842,1.809000015258789,1.7100000381469727,1.7400000095367432,1.7400000095367432,188800
2022-02-22,1.621999979019165,1.7599999904632568,1.6200000047683716,1.7599999904632568,1.7599999904632568,292400
2022-02-23,1.7599999904632568,1.7599999904632568,1.659999966621399,1.659999966621399,1.659999966621399,187700
2022-02-24,1.649999976158142,1.7300000190734863,1.6100000143051147,1.7300000190734863,1.7300000190734863,176700
2022-02-25,1.75,1.7699999809265137,1.6799999475479126,1.7200000286102295,1.7200000286102295,57400
2022-02-28,1.690000057220459,1.75,1.6699999570846558,1.7100000381469727,1.7100000381469727,109700
2022-03-01,1.7200000286102295,1.7400000095367432,1.6699999570846558,1.7100000381469727,1.7100000381469727,83400
2022-03-02,1.7100000381469727,1.7300000190734863,1.649999976158142,1.7100000381469727,1.7100000381469727,123600
2022-03-03,1.75,1.75,1.6100000143051147,1.6299999952316284,1.6299999952316284,647300
2022-03-04,1.649999976158142,1.659999966621399,1.4600000381469727,1.4800000190734863,1.4800000190734863,448800
2022-03-07,1.4500000476837158,1.4600000381469727,1.409999966621399,1.4299999475479126,1.4299999475479126,365000
2022-03-08,1.4199999570846558,1.4700000286102295,1.3899999856948853,1.4299999475479126,1.4299999475479126,172000
2022-03-09,1.4490000009536743,1.5399999618530273,1.4490000009536743,1.5099999904632568,1.5099999904632568,170000
2022-03-10,1.4700000286102295,1.4700000286102295,1.3899999856948853,1.409999966621399,1.409999966621399,168800
2022-03-11,1.4500000476837158,1.4600000381469727,1.2999999523162842,1.309999942779541,1.309999942779541,246200
2022-03-14,1.2999999523162842,1.2999999523162842,1.149999976158142,1.159999966621399,1.159999966621399,653500
2022-03-15,1.1200000047683716,1.2400000095367432,1.1200000047683716,1.2200000286102295,1.2200000286102295,331700
2022-03-16,1.5399999618530273,1.6299999952316284,1.4500000476837158,1.590000033378601,1.590000033378601,841400
2022-03-17,1.649999976158142,1.649999976158142,1.4500000476837158,1.4800000190734863,1.4800000190734863,541400
2022-03-18,1.600000023841858,1.8300000429153442,1.5449999570846558,1.6299999952316284,1.6299999952316284,759600
2022-03-21,1.6100000143051147,1.7300000190734863,1.6100000143051147,1.7200000286102295,1.7200000286102295,290500
2022-03-22,1.7899999618530273,1.8200000524520874,1.7300000190734863,1.7799999713897705,1.7799999713897705,364600
2022-03-23,1.7699999809265137,1.8700000047683716,1.7100000381469727,1.8200000524520874,1.8200000524520874,201100
2022-03-24,1.8300000429153442,1.840000033378601,1.7400000095367432,1.840000033378601,1.840000033378601,202700
2022-03-25,1.8200000524520874,1.8480000495910645,1.6799999475479126,1.690000057220459,1.690000057220459,449400
2022-03-28,1.7000000476837158,1.7100000381469727,1.6399999856948853,1.6699999570846558,1.6699999570846558,161400
2022-03-29,1.690000057220459,1.7100000381469727,1.6449999809265137,1.6799999475479126,1.6799999475479126,197200
2022-03-30,1.6699999570846558,1.7899999618530273,1.6549999713897705,1.75,1.75,187500
2022-03-31,1.8799999952316284,1.8899999856948853,1.7350000143051147,1.7599999904632568,1.7599999904632568,380300
2022-04-01,1.8700000047683716,1.8899999856948853,1.7829999923706055,1.809999942779541,1.809999942779541,269900
2022-04-04,1.850000023841858,1.9700000286102295,1.850000023841858,1.940000057220459,1.940000057220459,268700
2022-04-05,1.9500000476837158,1.9700000286102295,1.840000033378601,1.909999966621399,1.909999966621399,130400
2022-04-06,1.850000023841858,1.8799999952316284,1.7599999904632568,1.850000023841858,1.850000023841858,178100
2022-04-07,1.8700000047683716,1.875,1.774999976158142,1.840000033378601,1.840000033378601,103800
2022-04-08,1.840000033378601,1.840000033378601,1.7630000114440918,1.7999999523162842,1.7999999523162842,66000
2022-04-11,1.75,1.7699999809265137,1.6399999856948853,1.6799999475479126,1.6799999475479126,209000
2022-04-12,1.7000000476837158,1.75,1.6799999475479126,1.690000057220459,1.690000057220459,69700
2022-04-13,1.690000057220459,1.7200000286102295,1.6799999475479126,1.690000057220459,1.690000057220459,95400
2022-04-14,1.7000000476837158,1.7200000286102295,1.649999976158142,1.6699999570846558,1.6699999570846558,53700
2022-04-18,1.649999976158142,1.659999966621399,1.5800000429153442,1.6200000047683716,1.6200000047683716,110300
2022-04-19,1.6200000047683716,1.6299999952316284,1.5800000429153442,1.6100000143051147,1.6100000143051147,89700
2022-04-20,1.6100000143051147,1.6100000143051147,1.5110000371932983,1.5399999618530273,1.5399999618530273,213500
2022-04-21,1.5399999618530273,1.5410000085830688,1.4299999475479126,1.4500000476837158,1.4500000476837158,169500
2022-04-22,1.4600000381469727,1.4989999532699585,1.4199999570846558,1.440000057220459,1.440000057220459,87700
2022-04-25,1.4199999570846558,1.4500000476837158,1.3899999856948853,1.4500000476837158,1.4500000476837158,97600
2022-04-26,1.4299999475479126,1.4299999475479126,1.350000023841858,1.350000023841858,1.350000023841858,162800
2022-04-27,1.3600000143051147,1.4170000553131104,1.340000033378601,1.340000033378601,1.340000033378601,58100
2022-04-28,1.340000033378601,1.3990000486373901,1.2999999523162842,1.350000023841858,1.350000023841858,88200
2022-04-29,1.3899999856948853,1.4500000476837158,1.3799999952316284,1.3899999856948853,1.3899999856948853,190600
2022-05-02,1.3899999856948853,1.4299999475479126,1.3600000143051147,1.409999966621399,1.409999966621399,258700
2022-05-03,1.409999966621399,1.4390000104904175,1.3799999952316284,1.3799999952316284,1.3799999952316284,166200
2022-05-04,1.3799999952316284,1.4299999475479126,1.350000023841858,1.4199999570846558,1.4199999570846558,106100
2022-05-05,1.3700000047683716,1.399999976158142,1.312999963760376,1.340000033378601,1.340000033378601,79000
2022-05-06,1.3300000429153442,1.3300000429153442,1.2699999809265137,1.2899999618530273,1.2899999618530273,133000
2022-05-09,1.25,1.2599999904632568,1.1799999475479126,1.2100000381469727,1.2100000381469727,276500
2022-05-10,1.2699999809265137,1.2699999809265137,1.1699999570846558,1.2000000476837158,1.2000000476837158,148500
2022-05-11,1.2000000476837158,1.2100000381469727,1.1100000143051147,1.1200000047683716,1.1200000047683716,272000
2022-05-12,1.100000023841858,1.159999966621399,1.0800000429153442,1.1299999952316284,1.1299999952316284,247600
2022-05-13,1.1699999570846558,1.25,1.1410000324249268,1.2300000190734863,1.2300000190734863,195200
2022-05-16,1.2100000381469727,1.2699999809265137,1.2000000476837158,1.2400000095367432,1.2400000095367432,172400
2022-05-17,1.3300000429153442,1.4199999570846558,1.309999942779541,1.399999976158142,1.399999976158142,297000
2022-05-18,1.399999976158142,1.4800000190734863,1.3300000429153442,1.3300000429153442,1.3300000429153442,192200
2022-05-19,1.3300000429153442,1.4199999570846558,1.3300000429153442,1.3700000047683716,1.3700000047683716,96400
2022-05-20,1.399999976158142,1.409999966621399,1.3200000524520874,1.3700000047683716,1.3700000047683716,110000
2022-05-23,1.3300000429153442,1.3700000047683716,1.2899999618530273,1.3200000524520874,1.3200000524520874,148200
2022-05-24,1.2699999809265137,1.2829999923706055,1.2100000381469727,1.2200000286102295,1.2200000286102295,256700
2022-05-25,1.2100000381469727,1.2599999904632568,1.090000033378601,1.128000020980835,1.128000020980835,397600
2022-05-26,1.2100000381469727,1.2599999904632568,1.190000057220459,1.2000000476837158,1.2000000476837158,297300
2022-05-27,1.2300000190734863,1.2649999856948853,1.2300000190734863,1.25,1.25,187600
2022-05-31,1.2699999809265137,1.3200000524520874,1.2599999904632568,1.2599999904632568,1.2599999904632568,280900
2022-06-01,1.2599999904632568,1.2999999523162842,1.190000057220459,1.2000000476837158,1.2000000476837158,392000
2022-06-02,1.2200000286102295,1.3049999475479126,1.2200000286102295,1.2699999809265137,1.2699999809265137,205200
2022-06-03,1.2599999904632568,1.2899999618530273,1.2599999904632568,1.2599999904632568,1.2599999904632568,104100
2022-06-06,1.350000023841858,1.350000023841858,1.2799999713897705,1.2899999618530273,1.2899999618530273,250300
2022-06-07,1.2899999618530273,1.3200000524520874,1.2599999904632568,1.2799999713897705,1.2799999713897705,224200
2022-06-08,1.3300000429153442,1.378999948501587,1.309999942779541,1.3300000429153442,1.3300000429153442,345600
2022-06-09,1.340000033378601,1.340000033378601,1.2999999523162842,1.309999942779541,1.309999942779541,205700
2022-06-10,1.2899999618530273,1.3200000524520874,1.2599999904632568,1.2799999713897705,1.2799999713897705,189100
2022-06-13,1.2400000095367432,1.25,1.1799999475479126,1.2300000190734863,1.2300000190734863,215400
2022-06-14,1.2400000095367432,1.2899999618530273,1.2300000190734863,1.2799999713897705,1.2799999713897705,212400
2022-06-15,1.2699999809265137,1.3799999952316284,1.2699999809265137,1.3700000047683716,1.3700000047683716,156000
2022-06-16,1.309999942779541,1.3200000524520874,1.2599999904632568,1.2999999523162842,1.2999999523162842,82100
2022-06-17,1.3300000429153442,1.3300000429153442,1.1799999475479126,1.3200000524520874,1.3200000524520874,238300
2022-06-21,1.309999942779541,1.3600000143051147,1.309999942779541,1.3300000429153442,1.3300000429153442,107900
2022-06-22,1.2649999856948853,1.440000057220459,1.2649999856948853,1.4199999570846558,1.4199999570846558,239600
2022-06-23,1.409999966621399,1.4600000381469727,1.3919999599456787,1.4600000381469727,1.4600000381469727,123600
2022-06-24,1.4800000190734863,1.5399999618530273,1.4800000190734863,1.5399999618530273,1.5399999618530273,198500
2022-06-27,1.5299999713897705,1.6200000047683716,1.5099999904632568,1.600000023841858,1.600000023841858,120900
2022-06-28,1.6399999856948853,1.649999976158142,1.5299999713897705,1.559999942779541,1.559999942779541,191200
2022-06-29,1.524999976158142,1.649999976158142,1.5,1.649999976158142,1.649999976158142,112800
2022-06-30,1.6699999570846558,1.6699999570846558,1.5399999618530273,1.5800000429153442,1.5800000429153442,128700
2022-07-01,1.5700000524520874,1.6299999952316284,1.5700000524520874,1.6200000047683716,1.6200000047683716,131700
2022-07-05,1.590000033378601,1.6699999570846558,1.5700000524520874,1.6699999570846558,1.6699999570846558,117000
2022-07-06,1.659999966621399,1.659999966621399,1.5950000286102295,1.6299999952316284,1.6299999952316284,68500
2022-07-07,1.6200000047683716,1.7200000286102295,1.6200000047683716,1.718999981880188,1.718999981880188,143300
2022-07-08,1.7699999809265137,1.840000033378601,1.7200000286102295,1.7400000095367432,1.7400000095367432,211400
2022-07-11,1.7599999904632568,1.7599999904632568,1.6200000047683716,1.6799999475479126,1.6799999475479126,123300
2022-07-12,1.6799999475479126,1.7300000190734863,1.6200000047683716,1.7300000190734863,1.7300000190734863,59800
2022-07-13,1.6799999475479126,1.7400000095367432,1.6100000143051147,1.659999966621399,1.659999966621399,113500
2022-07-14,1.6299999952316284,1.6549999713897705,1.600000023841858,1.6100000143051147,1.6100000143051147,118300
2022-07-15,1.6100000143051147,1.63100004196167,1.559999942779541,1.6100000143051147,1.6100000143051147,83700
2022-07-18,1.6200000047683716,1.6699999570846558,1.5399999618530273,1.5499999523162842,1.5499999523162842,184100
2022-07-19,1.559999942779541,1.590000033378601,1.5499999523162842,1.559999942779541,1.559999942779541,110600
2022-07-20,1.590000033378601,1.6799999475479126,1.5740000009536743,1.6699999570846558,1.6699999570846558,118500
2022-07-21,1.690000057220459,1.690000057220459,1.6399999856948853,1.659999966621399,1.659999966621399,54900
2022-07-22,1.649999976158142,1.649999976158142,1.590000033378601,1.590000033378601,1.590000033378601,69700
2022-07-25,1.5800000429153442,1.6039999723434448,1.5499999523162842,1.600000023841858,1.600000023841858,47900
2022-07-26,1.600000023841858,1.7000000476837158,1.5800000429153442,1.659999966621399,1.659999966621399,83300
2022-07-27,1.649999976158142,1.7120000123977661,1.6200000047683716,1.7000000476837158,1.7000000476837158,121500
2022-07-28,1.7200000286102295,1.7400000095367432,1.6100000143051147,1.690000057220459,1.690000057220459,86700
2022-07-29,1.649999976158142,1.7100000381469727,1.600000023841858,1.690000057220459,1.690000057220459,86100
2022-08-01,1.6399999856948853,1.6759999990463257,1.5499999523162842,1.5800000429153442,1.5800000429153442,112800
2022-08-02,1.559999942779541,1.6399999856948853,1.559999942779541,1.6100000143051147,1.6100000143051147,76200
2022-08-03,1.6100000143051147,1.659999966621399,1.6100000143051147,1.659999966621399,1.659999966621399,59300
2022-08-04,1.6449999809265137,1.7300000190734863,1.625,1.7200000286102295,1.7200000286102295,82500
2022-08-05,1.7100000381469727,1.7300000190734863,1.649999976158142,1.659999966621399,1.659999966621399,116200
2022-08-08,1.649999976158142,1.659999966621399,1.600000023841858,1.649999976158142,1.649999976158142,62000
2022-08-09,1.6299999952316284,1.6299999952316284,1.565000057220459,1.5800000429153442,1.5800000429153442,94000
2022-08-10,1.5700000524520874,1.6399999856948853,1.5700000524520874,1.600000023841858,1.600000023841858,72100
2022-08-11,1.590000033378601,1.6399999856948853,1.590000033378601,1.6200000047683716,1.6200000047683716,86700
2022-08-12,1.600000023841858,1.6330000162124634,1.5700000524520874,1.6200000047683716,1.6200000047683716,59900
2022-08-15,1.6200000047683716,1.8300000429153442,1.6130000352859497,1.7599999904632568,1.7599999904632568,606100
2022-08-16,1.7599999904632568,1.7599999904632568,1.6299999952316284,1.7100000381469727,1.7100000381469727,219900
2022-08-17,1.7200000286102295,1.7200000286102295,1.6629999876022339,1.684999942779541,1.684999942779541,90700
2022-08-18,1.649999976158142,1.6699999570846558,1.600000023841858,1.6200000047683716,1.6200000047683716,105600
2022-08-19,1.600000023841858,1.649999976158142,1.4800000190734863,1.4900000095367432,1.4900000095367432,224800
2022-08-22,1.440000057220459,1.5,1.409999966621399,1.409999966621399,1.409999966621399,181600
2022-08-23,1.409999966621399,1.434999942779541,1.3300000429153442,1.350000023841858,1.350000023841858,169500
2022-08-24,1.350000023841858,1.4299999475479126,1.340000033378601,1.3899999856948853,1.3899999856948853,182800
2022-08-25,1.4199999570846558,1.4859999418258667,1.399999976158142,1.4500000476837158,1.4500000476837158,102700
2022-08-26,1.590000033378601,1.5959999561309814,1.399999976158142,1.4299999475479126,1.4299999475479126,406400
2022-08-29,1.4800000190734863,1.6200000047683716,1.409999966621399,1.5700000524520874,1.5700000524520874,203700
2022-08-30,1.600000023841858,1.6200000047683716,1.5499999523162842,1.5800000429153442,1.5800000429153442,115900
2022-08-31,1.600000023841858,1.6299999952316284,1.5800000429153442,1.6100000143051147,1.6100000143051147,90700
2022-09-01,1.559999942779541,1.600000023841858,1.5199999809265137,1.5700000524520874,1.5700000524520874,77800
2022-09-02,1.590000033378601,1.590000033378601,1.559999942779541,1.5609999895095825,1.5609999895095825,55600
2022-09-06,1.5700000524520874,1.5700000524520874,1.4500000476837158,1.4700000286102295,1.4700000286102295,103600
2022-09-07,1.4700000286102295,1.5,1.465000033378601,1.4900000095367432,1.4900000095367432,41800
2022-09-08,1.4800000190734863,1.5579999685287476,1.4600000381469727,1.5399999618530273,1.5399999618530273,73000
2022-09-09,1.5499999523162842,1.5820000171661377,1.5,1.5700000524520874,1.5700000524520874,27800
2022-09-12,1.5800000429153442,1.659999966621399,1.5399999618530273,1.659999966621399,1.659999966621399,244100
2022-09-13,1.600000023841858,1.6299999952316284,1.559999942779541,1.6100000143051147,1.6100000143051147,89500
2022-09-14,1.6200000047683716,1.6200000047683716,1.590000033378601,1.6100000143051147,1.6100000143051147,45900
2022-09-15,1.5700000524520874,1.649999976158142,1.5700000524520874,1.6200000047683716,1.6200000047683716,58400
2022-09-16,1.600000023841858,1.6180000305175781,1.5399999618530273,1.5499999523162842,1.5499999523162842,60800
2022-09-19,1.5399999618530273,1.5410000085830688,1.5,1.5399999618530273,1.5399999618530273,69200
2022-09-20,1.5099999904632568,1.5099999904632568,1.4700000286102295,1.5099999904632568,1.5099999904632568,34600
2022-09-21,1.5099999904632568,1.5199999809265137,1.4900000095367432,1.5099999904632568,1.5099999904632568,33000
2022-09-22,1.4900000095367432,1.4900000095367432,1.4500000476837158,1.4500000476837158,1.4500000476837158,70100
2022-09-23,1.409999966621399,1.4800000190734863,1.3450000286102295,1.4299999475479126,1.4299999475479126,208900
2022-09-26,1.4199999570846558,1.4500000476837158,1.3849999904632568,1.4199999570846558,1.4199999570846558,35400
2022-09-27,1.4299999475479126,1.4700000286102295,1.399999976158142,1.399999976158142,1.399999976158142,75500
2022-09-28,1.409999966621399,1.4299999475479126,1.3899999856948853,1.4299999475479126,1.4299999475479126,102400
2022-09-29,1.399999976158142,1.399999976158142,1.3700000047683716,1.3700000047683716,1.3700000047683716,31200
2022-09-30,1.3700000047683716,1.409000039100647,1.3700000047683716,1.3899999856948853,1.3899999856948853,19600
2022-10-03,1.3799999952316284,1.3899999856948853,1.3700000047683716,1.3799999952316284,1.3799999952316284,25100
2022-10-04,1.3700000047683716,1.4299999475479126,1.3700000047683716,1.4049999713897705,1.4049999713897705,19400
2022-10-05,1.399999976158142,1.399999976158142,1.3700000047683716,1.3799999952316284,1.3799999952316284,79500
2022-10-06,1.3799999952316284,1.3899999856948853,1.3600000143051147,1.3600000143051147,1.3600000143051147,33100
2022-10-07,1.3650000095367432,1.3650000095367432,1.2999999523162842,1.2999999523162842,1.2999999523162842,96300
2022-10-10,1.2999999523162842,1.2999999523162842,1.2400000095367432,1.25,1.25,86500
2022-10-11,1.2100000381469727,1.2599999904632568,1.2100000381469727,1.2300000190734863,1.2300000190734863,55600
2022-10-12,1.2400000095367432,1.25,1.2050000429153442,1.25,1.25,63600
2022-10-13,1.2000000476837158,1.315000057220459,1.2000000476837158,1.2899999618530273,1.2899999618530273,67500
2022-10-14,1.2899999618530273,1.3029999732971191,1.25,1.2599999904632568,1.2599999904632568,33400
2022-10-17,1.2599999904632568,1.309999942779541,1.2599999904632568,1.2799999713897705,1.2799999713897705,59500
2022-10-18,1.2599999904632568,1.309999942779541,1.2599999904632568,1.3049999475479126,1.3049999475479126,58900
2022-10-19,1.2799999713897705,1.2999999523162842,1.2300000190734863,1.2699999809265137,1.2699999809265137,69500
2022-10-20,1.2699999809265137,1.3250000476837158,1.2599999904632568,1.2899999618530273,1.2899999618530273,28900
2022-10-21,1.2799999713897705,1.3200000524520874,1.2300000190734863,1.2999999523162842,1.2999999523162842,28000
2022-10-24,1.2799999713897705,1.2799999713897705,1.100000023841858,1.2000000476837158,1.2000000476837158,238400
2022-10-25,1.2000000476837158,1.2899999618530273,1.2000000476837158,1.25,1.25,52100
2022-10-26,1.2300000190734863,1.315999984741211,1.2300000190734863,1.2899999618530273,1.2899999618530273,38600
2022-10-27,1.2899999618530273,1.309999942779541,1.2380000352859497,1.2599999904632568,1.2599999904632568,25700
2022-10-28,1.25,1.2599999904632568,1.0499999523162842,1.0700000524520874,1.0700000524520874,687500
2022-10-31,1.059999942779541,1.100000023841858,0.8450000286102295,0.9919999837875366,0.9919999837875366,434800
2022-11-01,1.059999942779541,1.059999942779541,0.9599999785423279,1.0,1.0,548900
2022-11-02,1.0,1.0800000429153442,1.0,1.0,1.0,366700
2022-11-03,1.0,1.0199999809265137,0.9700000286102295,0.9900000095367432,0.9900000095367432,130400
2022-11-04,1.0299999713897705,1.1200000047683716,1.0119999647140503,1.1100000143051147,1.1100000143051147,415900
2022-11-07,1.1299999952316284,1.1399999856948853,1.0700000524520874,1.1200000047683716,1.1200000047683716,146300
2022-11-08,1.100000023841858,1.1299999952316284,1.0700000524520874,1.0700000524520874,1.0700000524520874,105300
2022-11-09,1.059999942779541,1.090000033378601,1.0399999618530273,1.0750000476837158,1.0750000476837158,118500
2022-11-10,1.2899999618530273,1.3029999732971191,1.1799999475479126,1.2599999904632568,1.2599999904632568,1467600
2022-11-11,1.2999999523162842,1.5,1.2999999523162842,1.4950000047683716,1.4950000047683716,491300
2022-11-14,1.5299999713897705,1.7000000476837158,1.4700000286102295,1.6699999570846558,1.6699999570846558,503400
2022-11-15,1.75,1.8300000429153442,1.6100000143051147,1.7899999618530273,1.7899999618530273,605700
2022-11-16,1.7899999618530273,1.7899999618530273,1.6799999475479126,1.7400000095367432,1.7400000095367432,218700
2022-11-17,1.7100000381469727,1.7999999523162842,1.6399999856948853,1.7699999809265137,1.7699999809265137,197100
2022-11-18,1.75,1.75,1.5299999713897705,1.590000033378601,1.590000033378601,394900
2022-11-21,1.5099999904632568,1.649999976158142,1.5099999904632568,1.6299999952316284,1.6299999952316284,146100
2022-11-22,1.649999976158142,1.6779999732971191,1.6100000143051147,1.659999966621399,1.659999966621399,122100
2022-11-23,1.690000057220459,1.690000057220459,1.5299999713897705,1.6200000047683716,1.6200000047683716,178900
2022-11-25,1.600000023841858,1.7400000095367432,1.5850000381469727,1.7000000476837158,1.7000000476837158,124400
2022-11-28,1.6399999856948853,1.7400000095367432,1.6100000143051147,1.7000000476837158,1.7000000476837158,76200
2022-11-29,1.7100000381469727,1.7799999713897705,1.7100000381469727,1.7599999904632568,1.7599999904632568,100300
2022-11-30,1.7899999618530273,1.9299999475479126,1.7599999904632568,1.8799999952316284,1.8799999952316284,265700
2022-12-01,1.909999966621399,1.909999966621399,1.840000033378601,1.8899999856948853,1.8899999856948853,115800
2022-12-02,1.850000023841858,2.0299999713897705,1.843000054359436,2.0299999713897705,2.0299999713897705,239700
2022-12-05,2.0799999237060547,2.109999895095825,1.9900000095367432,2.0,2.0,183200
2022-12-06,2.0399999618530273,2.049999952316284,1.9520000219345093,2.009999990463257,2.009999990463257,73200
2022-12-07,1.9500000476837158,1.9600000381469727,1.8600000143051147,1.9299999475479126,1.9299999475479126,133000
2022-12-08,2.0399999618530273,2.1600000858306885,1.9900000095367432,2.069999933242798,2.069999933242798,186600
2022-12-09,2.069999933242798,2.0820000171661377,2.0,2.0,2.0,101300
2022-12-12,1.9900000095367432,2.0,1.9500000476837158,1.9700000286102295,1.9700000286102295,36900
2022-12-13,2.0,2.130000114440918,2.0,2.0399999618530273,2.0399999618530273,88600
2022-12-14,1.9700000286102295,2.0199999809265137,1.9199999570846558,1.9500000476837158,1.9500000476837158,78900
2022-12-15,1.9500000476837158,2.049999952316284,1.9199999570846558,1.9800000190734863,1.9800000190734863,113800
2022-12-16,1.9900000095367432,2.1600000858306885,1.940000057220459,2.130000114440918,2.130000114440918,297900
2022-12-19,2.1600000858306885,2.1600000858306885,2.0,2.049999952316284,2.049999952316284,130600
2022-12-20,2.009999990463257,2.059999942779541,1.9500000476837158,1.9800000190734863,1.9800000190734863,62000
2022-12-21,2.0199999809265137,2.0999999046325684,1.9900000095367432,2.0450000762939453,2.0450000762939453,80700
2022-12-22,2.059999942779541,2.059999942779541,1.9600000381469727,1.9800000190734863,1.9800000190734863,59800
2022-12-23,1.9800000190734863,2.059999942779541,1.899999976158142,1.9500000476837158,1.9500000476837158,78000
2022-12-27,1.9800000190734863,1.9800000190734863,1.909999966621399,1.909999966621399,1.909999966621399,52200
2022-12-28,1.899999976158142,1.9500000476837158,1.7699999809265137,1.7999999523162842,1.7999999523162842,155400
2022-12-29,1.7999999523162842,1.909999966621399,1.7699999809265137,1.8799999952316284,1.8799999952316284,81900
2022-12-30,1.7999999523162842,1.899999976158142,1.7999999523162842,1.8200000524520874,1.8200000524520874,87300
2023-01-03,1.840000033378601,1.9479999542236328,1.840000033378601,1.8799999952316284,1.8799999952316284,83200
2023-01-04,1.9800000190734863,2.009999990463257,1.9700000286102295,1.9900000095367432,1.9900000095367432,71800
2023-01-05,1.9700000286102295,2.009999990463257,1.899999976158142,2.0,2.0,103900
2023-01-06,1.9900000095367432,2.049999952316284,1.899999976158142,2.0490000247955322,2.0490000247955322,37700
2023-01-09,2.0799999237060547,2.180000066757202,2.068000078201294,2.140000104904175,2.140000104904175,176600
2023-01-10,2.1500000953674316,2.200000047683716,2.109999895095825,2.1649999618530273,2.1649999618530273,108100
2023-01-11,2.130000114440918,2.1600000858306885,2.0799999237060547,2.1600000858306885,2.1600000858306885,284300
2023-01-12,2.119999885559082,2.130000114440918,2.0199999809265137,2.109999895095825,2.109999895095825,81700
2023-01-13,2.0999999046325684,2.2249999046325684,2.0999999046325684,2.2249999046325684,2.2249999046325684,167500
2023-01-17,2.2200000286102295,2.2200000286102295,2.1500000953674316,2.174999952316284,2.174999952316284,80300
2023-01-18,2.200000047683716,2.200000047683716,2.0199999809265137,2.0299999713897705,2.0299999713897705,88400
2023-01-19,2.0,2.069999933242798,1.8600000143051147,2.059999942779541,2.059999942779541,107300
2023-01-20,2.109999895095825,2.1500000953674316,2.009999990463257,2.119999885559082,2.119999885559082,69800
2023-01-23,2.140000104904175,2.174999952316284,2.130000114440918,2.1500000953674316,2.1500000953674316,188800
2023-01-24,2.1600000858306885,2.1700000762939453,2.119999885559082,2.134999990463257,2.134999990463257,50400
2023-01-25,2.0999999046325684,2.115000009536743,2.053999900817871,2.0899999141693115,2.0899999141693115,28500
2023-01-26,2.0999999046325684,2.1600000858306885,2.0899999141693115,2.130000114440918,2.130000114440918,50900
2023-01-27,2.140000104904175,2.1700000762939453,2.059999942779541,2.1700000762939453,2.1700000762939453,187800
2023-01-30,2.130000114440918,2.1600000858306885,2.069999933242798,2.069999933242798,2.069999933242798,84700
2023-01-31,2.0799999237060547,2.140000104904175,2.0299999713897705,2.0799999237060547,2.0799999237060547,85900
2023-02-01,2.0999999046325684,2.1500000953674316,2.049999952316284,2.140000104904175,2.140000104904175,89800
2023-02-02,2.1500000953674316,2.1500000953674316,2.069999933242798,2.119999885559082,2.119999885559082,107800
2023-02-03,2.119999885559082,2.140000104904175,2.009999990463257,2.009999990463257,2.009999990463257,89700
2023-02-06,2.0,2.119999885559082,2.0,2.0399999618530273,2.0399999618530273,88300
2023-02-07,2.059999942779541,2.119999885559082,2.009999990463257,2.0399999618530273,2.0399999618530273,109100
2023-02-08,2.009999990463257,2.049999952316284,1.9600000381469727,1.9600000381469727,1.9600000381469727,70100
2023-02-09,1.9800000190734863,2.0439999103546143,1.7999999523162842,1.8200000524520874,1.8200000524520874,227400
2023-02-10,1.7999999523162842,1.8799999952316284,1.6699999570846558,1.6799999475479126,1.6799999475479126,184100
2023-02-13,1.7000000476837158,1.9279999732971191,1.7000000476837158,1.8600000143051147,1.8600000143051147,172800
2023-02-14,1.8600000143051147,1.9800000190734863,1.840000033378601,1.9299999475479126,1.9299999475479126,73400
2023-02-15,1.899999976158142,2.009999990463257,1.840000033378601,2.0,2.0,71200
2023-02-16,1.9700000286102295,2.0299999713897705,1.9500000476837158,1.9600000381469727,1.9600000381469727,80100
2023-02-17,1.9500000476837158,1.9500000476837158,1.8849999904632568,1.9199999570846558,1.9199999570846558,40900
2023-02-21,1.8799999952316284,1.9299999475479126,1.7799999713897705,1.909999966621399,1.909999966621399,170200
2023-02-22,1.8899999856948853,1.909999966621399,1.850000023841858,1.8700000047683716,1.8700000047683716,27000
2023-02-23,1.8700000047683716,1.9500000476837158,1.850000023841858,1.8899999856948853,1.8899999856948853,60900
2023-02-24,1.8600000143051147,1.9500000476837158,1.8300000429153442,1.899999976158142,1.899999976158142,58800
2023-02-27,1.8700000047683716,1.940000057220459,1.7999999523162842,1.7999999523162842,1.7999999523162842,113100
2023-02-28,1.7799999713897705,1.8300000429153442,1.7699999809265137,1.7699999809265137,1.7699999809265137,16600
2023-03-01,1.8600000143051147,1.968999981880188,1.8200000524520874,1.8899999856948853,1.8899999856948853,71300
2023-03-02,1.8600000143051147,1.899999976158142,1.7999999523162842,1.8600000143051147,1.8600000143051147,63900
2023-03-03,1.840000033378601,1.9459999799728394,1.840000033378601,1.899999976158142,1.899999976158142,30200
2023-03-06,1.8799999952316284,1.8799999952316284,1.8329999446868896,1.8329999446868896,1.8329999446868896,30200
2023-03-07,1.809999942779541,1.899999976158142,1.809999942779541,1.8799999952316284,1.8799999952316284,56800
2023-03-08,1.850000023841858,1.9800000190734863,1.850000023841858,1.9700000286102295,1.9700000286102295,68300
2023-03-09,1.9600000381469727,2.0,1.899999976158142,1.9700000286102295,1.9700000286102295,97600
2023-03-10,1.899999976158142,1.9800000190734863,1.8960000276565552,1.899999976158142,1.899999976158142,77500
2023-03-13,1.8799999952316284,1.9900000095367432,1.8200000524520874,1.940000057220459,1.940000057220459,67900
2023-03-14,1.975000023841858,2.009999990463257,1.9500000476837158,1.9800000190734863,1.9800000190734863,71100
2023-03-15,1.9869999885559082,2.015000104904175,1.9600000381469727,2.005000114440918,2.005000114440918,84900
2023-03-16,2.0,2.000999927520752,1.8200000524520874,1.9700000286102295,1.9700000286102295,171200
2023-03-17,1.9700000286102295,2.0199999809265137,1.9199999570846558,2.0199999809265137,2.0199999809265137,189900
2023-03-20,1.9600000381469727,2.0,1.7799999713897705,1.809999942779541,1.809999942779541,146700
2023-03-21,1.8200000524520874,1.899999976158142,1.8200000524520874,1.8700000047683716,1.8700000047683716,85400
2023-03-22,1.8600000143051147,1.8899999856948853,1.8300000429153442,1.850000023841858,1.850000023841858,59800
2023-03-23,1.8799999952316284,1.940000057220459,1.8600000143051147,1.8899999856948853,1.8899999856948853,42800
2023-03-24,1.8550000190734863,1.8700000047683716,1.8300000429153442,1.8700000047683716,1.8700000047683716,9000
2023-03-27,1.8700000047683716,1.8799999952316284,1.815000057220459,1.815000057220459,1.815000057220459,66100
2023-03-28,1.8200000524520874,1.8650000095367432,1.75,1.75,1.75,90200
2023-03-29,1.75,1.8200000524520874,1.75,1.7999999523162842,1.7999999523162842,48200
2023-03-30,1.7899999618530273,1.8700000047683716,1.7799999713897705,1.8200000524520874,1.8200000524520874,90600
2023-03-31,1.8300000429153442,1.8600000143051147,1.8200000524520874,1.840000033378601,1.840000033378601,44800
2023-04-03,1.8600000143051147,1.8600000143051147,1.7799999713897705,1.8200000524520874,1.8200000524520874,78400
2023-04-04,1.840000033378601,1.850000023841858,1.7300000190734863,1.7599999904632568,1.7599999904632568,75100
2023-04-05,1.7999999523162842,1.8300000429153442,1.7000000476837158,1.7100000381469727,1.7100000381469727,86200
2023-04-06,1.7100000381469727,1.8200000524520874,1.7000000476837158,1.7450000047683716,1.7450000047683716,91900
2023-04-10,1.7000000476837158,1.7389999628067017,1.6799999475479126,1.690000057220459,1.690000057220459,50000
2023-04-11,1.7100000381469727,1.75,1.680999994277954,1.7200000286102295,1.7200000286102295,120100
2023-04-12,1.7309999465942383,1.7309999465942383,1.659999966621399,1.6699999570846558,1.6699999570846558,68100
2023-04-13,1.6699999570846558,1.7000000476837158,1.600000023841858,1.6399999856948853,1.6399999856948853,107200
2023-04-14,1.6100000143051147,1.6920000314712524,1.6100000143051147,1.6649999618530273,1.6649999618530273,33500
2023-04-17,1.659999966621399,1.7309999465942383,1.659999966621399,1.7200000286102295,1.7200000286102295,10500
2023-04-18,1.7450000047683716,1.7450000047683716,1.6699999570846558,1.6990000009536743,1.6990000009536743,35800
2023-04-19,1.6799999475479126,1.7000000476837158,1.6649999618530273,1.6699999570846558,1.6699999570846558,59500
2023-04-20,1.690000057220459,1.7410000562667847,1.659999966621399,1.7000000476837158,1.7000000476837158,61400
2023-04-21,1.7000000476837158,1.7000000476837158,1.5800000429153442,1.6100000143051147,1.6100000143051147,114300
2023-04-24,1.600000023841858,1.600000023841858,1.5499999523162842,1.5700000524520874,1.5700000524520874,40100
2023-04-25,1.5499999523162842,1.5670000314712524,1.5299999713897705,1.5499999523162842,1.5499999523162842,36500
2023-04-26,1.590000033378601,1.6050000190734863,1.5399999618530273,1.5499999523162842,1.5499999523162842,34500
2023-04-27,1.5299999713897705,1.597000002861023,1.5299999713897705,1.559999942779541,1.559999942779541,48100
2023-04-28,1.559999942779541,1.600000023841858,1.559999942779541,1.5800000429153442,1.5800000429153442,14200
2023-05-01,1.600000023841858,1.6699999570846558,1.5499999523162842,1.5750000476837158,1.5750000476837158,35700
2023-05-02,1.600000023841858,1.649999976158142,1.5499999523162842,1.5499999523162842,1.5499999523162842,94400
2023-05-03,1.5499999523162842,1.5750000476837158,1.5299999713897705,1.5299999713897705,1.5299999713897705,25600
2023-05-04,1.5299999713897705,1.5800000429153442,1.5099999904632568,1.5700000524520874,1.5700000524520874,44400
2023-05-05,1.5499999523162842,1.6399999856948853,1.5399999618530273,1.5800000429153442,1.5800000429153442,41800
2023-05-08,1.5800000429153442,1.6200000047683716,1.559999942779541,1.600000023841858,1.600000023841858,18900
2023-05-09,1.5720000267028809,1.6030000448226929,1.5499999523162842,1.559999942779541,1.559999942779541,37500
2023-05-10,1.5800000429153442,1.5950000286102295,1.5700000524520874,1.5700000524520874,1.5700000524520874,26700
2023-05-11,1.5499999523162842,1.6200000047683716,1.5499999523162842,1.6100000143051147,1.6100000143051147,32700
2023-05-12,1.6299999952316284,1.6299999952316284,1.5700000524520874,1.600000023841858,1.600000023841858,37700
2023-05-15,1.6299999952316284,1.6799999475479126,1.590000033378601,1.600000023841858,1.600000023841858,51400
2023-05-16,1.690000057220459,1.690000057220459,1.6100000143051147,1.659999966621399,1.659999966621399,49600
2023-05-17,1.690000057220459,1.7400000095367432,1.6399999856948853,1.7300000190734863,1.7300000190734863,59400
2023-05-18,1.7100000381469727,1.7300000190734863,1.6200000047683716,1.6399999856948853,1.6399999856948853,29800
2023-05-19,1.649999976158142,1.7100000381469727,1.6100000143051147,1.6200000047683716,1.6200000047683716,82500
2023-05-22,1.6100000143051147,1.6200000047683716,1.5199999809265137,1.5299999713897705,1.5299999713897705,109600
2023-05-23,1.5299999713897705,1.5299999713897705,1.5,1.5099999904632568,1.5099999904632568,32400
2023-05-24,1.5099999904632568,1.5199999809265137,1.4199999570846558,1.4500000476837158,1.4500000476837158,140100
2023-05-25,1.3899999856948853,1.434999942779541,1.2799999713897705,1.3200000524520874,1.3200000524520874,290000
2023-05-26,1.3300000429153442,1.399999976158142,1.309999942779541,1.350000023841858,1.350000023841858,64900
2023-05-30,1.3200000524520874,1.371000051498413,1.3200000524520874,1.340000033378601,1.340000033378601,29000
2023-05-31,1.3200000524520874,1.3860000371932983,1.3200000524520874,1.340000033378601,1.340000033378601,53900
2023-06-01,1.3700000047683716,1.399999976158142,1.340000033378601,1.3700000047683716,1.3700000047683716,68800
2023-06-02,1.409999966621399,1.5499999523162842,1.409999966621399,1.440000057220459,1.440000057220459,159100
2023-06-05,1.440000057220459,1.4559999704360962,1.340000033378601,1.350000023841858,1.350000023841858,123300
2023-06-06,1.4800000190734863,1.9299999475479126,1.4299999475479126,1.6799999475479126,1.6799999475479126,5684700
2023-06-07,1.649999976158142,1.649999976158142,1.5700000524520874,1.6299999952316284,1.6299999952316284,287500
2023-06-08,1.5800000429153442,1.690000057220459,1.5499999523162842,1.6200000047683716,1.6200000047683716,322300
2023-06-09,1.6799999475479126,1.6799999475479126,1.5700000524520874,1.590000033378601,1.590000033378601,120500
2023-06-12,1.590000033378601,1.6299999952316284,1.524999976158142,1.6200000047683716,1.6200000047683716,126800
2023-06-13,1.600000023841858,1.7799999713897705,1.600000023841858,1.7599999904632568,1.7599999904632568,213700
2023-06-14,1.7599999904632568,1.7999999523162842,1.7400000095367432,1.7400000095367432,1.7400000095367432,122700
2023-06-15,1.7599999904632568,1.9179999828338623,1.7599999904632568,1.899999976158142,1.899999976158142,249000
2023-06-16,1.9299999475479126,1.9459999799728394,1.7999999523162842,1.8600000143051147,1.8600000143051147,253400
2023-06-20,1.8700000047683716,1.9730000495910645,1.8700000047683716,1.940000057220459,1.940000057220459,232800
2023-06-21,1.940000057220459,1.940000057220459,1.809999942779541,1.840000033378601,1.840000033378601,223000
2023-06-22,1.840000033378601,1.8869999647140503,1.7999999523162842,1.8700000047683716,1.8700000047683716,70700
2023-06-23,1.8200000524520874,1.8899999856948853,1.7799999713897705,1.8300000429153442,1.8300000429153442,151200
2023-06-26,1.7999999523162842,1.909999966621399,1.7799999713897705,1.840000033378601,1.840000033378601,84000
2023-06-27,1.9199999570846558,2.0,1.850000023841858,1.9800000190734863,1.9800000190734863,136300
2023-06-28,1.9900000095367432,2.0899999141693115,1.9049999713897705,2.069999933242798,2.069999933242798,149300
2023-06-29,2.0199999809265137,2.0399999618530273,1.9700000286102295,2.0199999809265137,2.0199999809265137,83700
2023-06-30,2.059999942779541,2.0899999141693115,1.9700000286102295,1.9800000190734863,1.9800000190734863,54100
2023-07-03,2.009999990463257,2.0899999141693115,1.9900000095367432,1.9900000095367432,1.9900000095367432,41700
2023-07-05,1.940000057220459,2.0199999809265137,1.8899999856948853,1.9800000190734863,1.9800000190734863,90900
2023-07-06,1.940000057220459,1.9850000143051147,1.8600000143051147,1.9700000286102295,1.9700000286102295,106600
2023-07-07,1.909999966621399,2.049999952316284,1.8600000143051147,1.9800000190734863,1.9800000190734863,82900
2023-07-10,1.9800000190734863,1.9800000190734863,1.8200000524520874,1.899999976158142,1.899999976158142,189000
2023-07-11,1.899999976158142,1.9550000429153442,1.8899999856948853,1.9199999570846558,1.9199999570846558,65500
2023-07-12,1.9500000476837158,2.0,1.9299999475479126,1.9600000381469727,1.9600000381469727,70900
2023-07-13,2.009999990463257,2.049999952316284,2.0,2.0450000762939453,2.0450000762939453,74400
2023-07-14,2.0399999618530273,2.0399999618530273,1.9800000190734863,2.009999990463257,2.009999990463257,42300
2023-07-17,1.9900000095367432,2.0299999713897705,1.9800000190734863,1.9900000095367432,1.9900000095367432,36700
2023-07-18,1.9900000095367432,2.0299999713897705,1.975000023841858,2.009999990463257,2.009999990463257,93700
2023-07-19,1.9800000190734863,2.0299999713897705,1.9600000381469727,1.9600000381469727,1.9600000381469727,70600
2023-07-20,2.009999990463257,2.009999990463257,1.9700000286102295,2.0,2.0,53200
2023-07-21,2.0199999809265137,2.0199999809265137,1.9500000476837158,1.9900000095367432,1.9900000095367432,52500
2023-07-24,1.9800000190734863,2.0299999713897705,1.940000057220459,2.009999990463257,2.009999990463257,82800
2023-07-25,1.940000057220459,2.0399999618530273,1.9199999570846558,1.9500000476837158,1.9500000476837158,61200
2023-07-26,1.9299999475479126,1.9900000095367432,1.9299999475479126,1.9800000190734863,1.9800000190734863,45900
2023-07-27,1.9500000476837158,2.0,1.940000057220459,1.940000057220459,1.940000057220459,59800
2023-07-28,1.9800000190734863,2.0299999713897705,1.9299999475479126,2.009999990463257,2.009999990463257,139800
2023-07-31,2.0199999809265137,2.059999942779541,2.009999990463257,2.049999952316284,2.049999952316284,80100
2023-08-01,2.049999952316284,2.049999952316284,1.9900000095367432,2.0299999713897705,2.0299999713897705,38000
2023-08-02,2.0199999809265137,2.0199999809265137,1.9500000476837158,1.9700000286102295,1.9700000286102295,40600
2023-08-03,1.9800000190734863,2.009999990463257,1.940000057220459,1.940000057220459,1.940000057220459,83000
2023-08-04,1.909999966621399,1.9600000381469727,1.8700000047683716,1.909999966621399,1.909999966621399,57500
2023-08-07,1.8899999856948853,1.899999976158142,1.7999999523162842,1.840000033378601,1.840000033378601,71300
2023-08-08,1.7699999809265137,1.8700000047683716,1.7599999904632568,1.8300000429153442,1.8300000429153442,64200
2023-08-09,1.8300000429153442,1.8899999856948853,1.809999942779541,1.8799999952316284,1.8799999952316284,74100
2023-08-10,1.850000023841858,1.9199999570846558,1.850000023841858,1.8600000143051147,1.8600000143051147,37000
2023-08-11,1.7999999523162842,1.9600000381469727,1.7999999523162842,1.9199999570846558,1.9199999570846558,54000
2023-08-14,1.9199999570846558,1.9199999570846558,1.840000033378601,1.8799999952316284,1.8799999952316284,55600
2023-08-15,1.840000033378601,1.8799999952316284,1.6100000143051147,1.7400000095367432,1.7400000095367432,191400
2023-08-16,1.7400000095367432,1.8350000381469727,1.7200000286102295,1.774999976158142,1.774999976158142,62800
2023-08-17,1.7300000190734863,1.7649999856948853,1.649999976158142,1.649999976158142,1.649999976158142,157500
2023-08-18,1.6299999952316284,1.6799999475479126,1.6299999952316284,1.659999966621399,1.659999966621399,46900
2023-08-21,1.6399999856948853,1.7000000476837158,1.6100000143051147,1.6699999570846558,1.6699999570846558,69900
2023-08-22,1.6929999589920044,1.7510000467300415,1.690000057220459,1.7400000095367432,1.7400000095367432,93600
2023-08-23,1.7300000190734863,1.7599999904632568,1.7100000381469727,1.7300000190734863,1.7300000190734863,30100
2023-08-24,1.725000023841858,1.725000023841858,1.659999966621399,1.690000057220459,1.690000057220459,51300
2023-08-25,1.7000000476837158,1.7000000476837158,1.649999976158142,1.7000000476837158,1.7000000476837158,28300
2023-08-28,1.7000000476837158,1.75,1.690000057220459,1.7200000286102295,1.7200000286102295,49600
2023-08-29,1.7300000190734863,1.850000023841858,1.7200000286102295,1.7400000095367432,1.7400000095367432,107500
2023-08-30,1.7100000381469727,1.7899999618530273,1.7100000381469727,1.7599999904632568,1.7599999904632568,42700
2023-08-31,1.7400000095367432,1.7799999713897705,1.7300000190734863,1.7400000095367432,1.7400000095367432,29900
2023-09-01,1.7400000095367432,1.7599999904632568,1.659999966621399,1.6799999475479126,1.6799999475479126,106900
2023-09-05,1.6799999475479126,1.7300000190734863,1.6699999570846558,1.7100000381469727,1.7100000381469727,94200
2023-09-06,1.690000057220459,1.7480000257492065,1.6699999570846558,1.6699999570846558,1.6699999570846558,52900
2023-09-07,1.6100000143051147,1.680999994277954,1.6100000143051147,1.6299999952316284,1.6299999952316284,40000
2023-09-08,1.6549999713897705,1.6549999713897705,1.6100000143051147,1.6200000047683716,1.6200000047683716,58100
2023-09-11,1.6299999952316284,1.7000000476837158,1.6299999952316284,1.656000018119812,1.656000018119812,42200
2023-09-12,1.659999966621399,1.690000057220459,1.6100000143051147,1.6200000047683716,1.6200000047683716,16900
2023-09-13,1.6200000047683716,1.6699999570846558,1.6200000047683716,1.6399999856948853,1.6399999856948853,92700
2023-09-14,1.6100000143051147,1.649999976158142,1.6100000143051147,1.6200000047683716,1.6200000047683716,30500
2023-09-15,1.6200000047683716,1.7200000286102295,1.600000023841858,1.7200000286102295,1.7200000286102295,164000
2023-09-18,1.7100000381469727,1.7100000381469727,1.649999976158142,1.7100000381469727,1.7100000381469727,59200
2023-09-19,1.7000000476837158,1.7200000286102295,1.6699999570846558,1.7100000381469727,1.7100000381469727,98000
2023-09-20,1.7350000143051147,1.7350000143051147,1.6399999856948853,1.649999976158142,1.649999976158142,48000
2023-09-21,1.659999966621399,1.659999966621399,1.6100000143051147,1.649999976158142,1.649999976158142,22700
2023-09-22,1.649999976158142,1.6699999570846558,1.6399999856948853,1.649999976158142,1.649999976158142,15800
2023-09-25,1.649999976158142,1.649999976158142,1.600000023841858,1.6200000047683716,1.6200000047683716,35800
2023-09-26,1.6100000143051147,1.6349999904632568,1.600000023841858,1.600000023841858,1.600000023841858,26600
2023-09-27,1.6100000143051147,1.6200000047683716,1.600000023841858,1.600000023841858,1.600000023841858,32100
2023-09-28,1.600000023841858,1.6399999856948853,1.600000023841858,1.6299999952316284,1.6299999952316284,15000
2023-09-29,1.6390000581741333,1.6649999618530273,1.6200000047683716,1.6200000047683716,1.6200000047683716,37300
2023-10-02,1.6399999856948853,1.649999976158142,1.600000023841858,1.6299999952316284,1.6299999952316284,46600
2023-10-03,1.6299999952316284,1.6399999856948853,1.600000023841858,1.6299999952316284,1.6299999952316284,12300
2023-10-04,1.6200000047683716,1.6200000047683716,1.6100000143051147,1.6100000143051147,1.6100000143051147,19400
2023-10-05,1.6100000143051147,1.6200000047683716,1.600000023841858,1.6100000143051147,1.6100000143051147,29000
2023-10-06,1.6100000143051147,1.6549999713897705,1.6100000143051147,1.6399999856948853,1.6399999856948853,28600
2023-10-09,1.6200000047683716,1.659999966621399,1.6200000047683716,1.6399999856948853,1.6399999856948853,42900
2023-10-10,1.6100000143051147,1.7300000190734863,1.6100000143051147,1.6799999475479126,1.6799999475479126,40900
2023-10-11,1.6799999475479126,1.6799999475479126,1.6399999856948853,1.6399999856948853,1.6399999856948853,8700
2023-10-12,1.659999966621399,1.7000000476837158,1.649999976158142,1.690000057220459,1.690000057220459,28900
2023-10-13,1.690000057220459,1.690000057220459,1.6200000047683716,1.6299999952316284,1.6299999952316284,12200
2023-10-16,1.6200000047683716,1.6549999713897705,1.6200000047683716,1.6449999809265137,1.6449999809265137,17600
2023-10-17,1.6100000143051147,1.6699999570846558,1.6100000143051147,1.6349999904632568,1.6349999904632568,28000
2023-10-18,1.6100000143051147,1.6299999952316284,1.600000023841858,1.600000023841858,1.600000023841858,16100
2023-10-19,1.5809999704360962,1.590000033378601,1.5199999809265137,1.5399999618530273,1.5399999618530273,88000
2023-10-20,1.5490000247955322,1.5499999523162842,1.5199999809265137,1.5299999713897705,1.5299999713897705,21000
2023-10-23,1.5199999809265137,1.5199999809265137,1.4299999475479126,1.4600000381469727,1.4600000381469727,83100
2023-10-24,1.4800000190734863,1.559999942779541,1.440000057220459,1.4950000047683716,1.4950000047683716,124800
2023-10-25,1.4900000095367432,1.4900000095367432,1.440000057220459,1.4500000476837158,1.4500000476837158,26400
2023-10-26,1.4259999990463257,1.4830000400543213,1.378000020980835,1.4700000286102295,1.4700000286102295,91400
2023-10-27,1.440000057220459,1.4700000286102295,1.4299999475479126,1.4700000286102295,1.4700000286102295,20900
2023-10-30,1.4700000286102295,1.5,1.4299999475479126,1.4500000476837158,1.4500000476837158,14100
2023-10-31,1.4700000286102295,1.4700000286102295,1.409999966621399,1.4199999570846558,1.4199999570846558,16900
2023-11-01,1.3899999856948853,1.4500000476837158,1.3799999952316284,1.3799999952316284,1.3799999952316284,43500
2023-11-02,1.3940000534057617,1.440000057220459,1.3600000143051147,1.399999976158142,1.399999976158142,85900
2023-11-03,1.4500000476837158,1.5,1.430999994277954,1.5,1.5,19400
2023-11-06,1.5199999809265137,1.5800000429153442,1.5199999809265137,1.559999942779541,1.559999942779541,30400
2023-11-07,1.5700000524520874,1.5700000524520874,1.5199999809265137,1.5499999523162842,1.5499999523162842,30500
2023-11-08,1.5299999713897705,1.559999942779541,1.5299999713897705,1.5299999713897705,1.5299999713897705,13800
2023-11-09,1.5800000429153442,1.600000023841858,1.5,1.5399999618530273,1.5399999618530273,50000
2023-11-10,1.5,1.5399999618530273,1.5,1.5199999809265137,1.5199999809265137,14400
2023-11-13,1.5,1.5750000476837158,1.5,1.5499999523162842,1.5499999523162842,26600
2023-11-14,1.4299999475479126,1.534999966621399,1.4299999475479126,1.4700000286102295,1.4700000286102295,126900
2023-11-15,1.4299999475479126,1.5,1.4299999475479126,1.4950000047683716,1.4950000047683716,71500
2023-11-16,1.440000057220459,1.5099999904632568,1.440000057220459,1.4500000476837158,1.4500000476837158,68600
2023-11-17,1.4199999570846558,1.4900000095367432,1.4199999570846558,1.4800000190734863,1.4800000190734863,26200
2023-11-20,1.4600000381469727,1.5199999809265137,1.4600000381469727,1.4900000095367432,1.4900000095367432,90500
2023-11-21,1.5,1.600000023841858,1.5,1.5399999618530273,1.5399999618530273,155800
2023-11-22,1.531000018119812,1.5700000524520874,1.5199999809265137,1.5399999618530273,1.5399999618530273,37600
2023-11-24,1.5399999618530273,1.590000033378601,1.5399999618530273,1.590000033378601,1.590000033378601,51300
2023-11-27,1.590000033378601,1.6699999570846558,1.5499999523162842,1.6299999952316284,1.6299999952316284,85100
2023-11-28,1.5700000524520874,1.6200000047683716,1.5700000524520874,1.6100000143051147,1.6100000143051147,49600
2023-11-29,1.590000033378601,1.600000023841858,1.5800000429153442,1.5839999914169312,1.5839999914169312,24100
2023-11-30,1.5199999809265137,1.600000023841858,1.5,1.5149999856948853,1.5149999856948853,84800
2023-12-01,1.5199999809265137,1.5499999523162842,1.5099999904632568,1.5499999523162842,1.5499999523162842,29300
2023-12-04,1.600000023841858,1.6399999856948853,1.5800000429153442,1.6399999856948853,1.6399999856948853,177000
2023-12-05,1.600000023841858,1.6799999475479126,1.600000023841858,1.6299999952316284,1.6299999952316284,172600
2023-12-06,1.6200000047683716,1.6299999952316284,1.5499999523162842,1.5499999523162842,1.5499999523162842,38100
2023-12-07,1.5299999713897705,1.565000057220459,1.5099999904632568,1.5299999713897705,1.5299999713897705,134300
2023-12-08,1.5299999713897705,1.559999942779541,1.5099999904632568,1.5099999904632568,1.5099999904632568,25300
2023-12-11,1.5199999809265137,1.5299999713897705,1.4600000381469727,1.4800000190734863,1.4800000190734863,135400
2023-12-12,1.4850000143051147,1.5160000324249268,1.4700000286102295,1.5099999904632568,1.5099999904632568,77600
2023-12-13,1.4800000190734863,1.5499999523162842,1.4800000190734863,1.5299999713897705,1.5299999713897705,55000
2023-12-14,1.5,1.5399999618530273,1.4900000095367432,1.4900000095367432,1.4900000095367432,98600
2023-12-15,1.5199999809265137,1.5399999618530273,1.4900000095367432,1.5199999809265137,1.5199999809265137,114200
2023-12-18,1.5199999809265137,1.5199999809265137,1.4800000190734863,1.5,1.5,145000
2023-12-19,1.4900000095367432,1.5700000524520874,1.4900000095367432,1.5299999713897705,1.5299999713897705,140400
2023-12-20,1.5099999904632568,1.6699999570846558,1.5099999904632568,1.600000023841858,1.600000023841858,148900
2023-12-21,1.6100000143051147,1.7000000476837158,1.6100000143051147,1.7000000476837158,1.7000000476837158,83800
2023-12-22,1.690000057220459,1.7000000476837158,1.659999966621399,1.6699999570846558,1.6699999570846558,102600
2023-12-26,1.649999976158142,1.7000000476837158,1.5399999618530273,1.6799999475479126,1.6799999475479126,62800
2023-12-27,1.6299999952316284,1.7599999904632568,1.6299999952316284,1.7300000190734863,1.7300000190734863,88600
2023-12-28,1.690000057220459,1.7300000190734863,1.649999976158142,1.690000057220459,1.690000057220459,101500
2023-12-29,1.4900000095367432,1.7200000286102295,1.4900000095367432,1.6200000047683716,1.6200000047683716,218400
2024-01-02,1.6200000047683716,1.649999976158142,1.5809999704360962,1.6100000143051147,1.6100000143051147,49800
2024-01-03,1.5789999961853027,1.6200000047683716,1.5700000524520874,1.5800000429153442,1.5800000429153442,60700
2024-01-04,1.5499999523162842,1.559999942779541,1.4900000095367432,1.5,1.5,195900
2024-01-05,1.5,1.5479999780654907,1.4500000476837158,1.5299999713897705,1.5299999713897705,103800
2024-01-08,1.5199999809265137,1.5779999494552612,1.5110000371932983,1.559000015258789,1.559000015258789,55200
2024-01-09,1.559999942779541,1.5700000524520874,1.534999966621399,1.559999942779541,1.559999942779541,66000
2024-01-10,1.5399999618530273,1.559999942779541,1.5099999904632568,1.5199999809265137,1.5199999809265137,40700
2024-01-11,1.5299999713897705,1.5549999475479126,1.5,1.5099999904632568,1.5099999904632568,76700
2024-01-12,1.5110000371932983,1.5299999713897705,1.5,1.5049999952316284,1.5049999952316284,138500
2024-01-16,1.5,1.5299999713897705,1.4800000190734863,1.5199999809265137,1.5199999809265137,109600
2024-01-17,1.5,1.5520000457763672,1.4800000190734863,1.5,1.5,116000
2024-01-18,1.4800000190734863,1.5099999904632568,1.4800000190734863,1.4800000190734863,1.4800000190734863,23100
2024-01-19,1.4800000190734863,1.5399999618530273,1.4800000190734863,1.5099999904632568,1.5099999904632568,58400
2024-01-22,1.5299999713897705,1.5299999713897705,1.4900000095367432,1.5049999952316284,1.5049999952316284,29100
2024-01-23,1.5299999713897705,1.5399999618530273,1.5,1.5099999904632568,1.5099999904632568,60800
2024-01-24,1.5199999809265137,1.5399999618530273,1.5199999809265137,1.5199999809265137,1.5199999809265137,52200
2024-01-25,1.5429999828338623,1.559999942779541,1.5,1.5099999904632568,1.5099999904632568,57300
2024-01-26,1.4900000095367432,1.5499999523162842,1.4900000095367432,1.5199999809265137,1.5199999809265137,20100
2024-01-29,1.5099999904632568,1.5509999990463257,1.4989999532699585,1.524999976158142,1.524999976158142,22600
2024-01-30,1.5099999904632568,1.5099999904632568,1.4900000095367432,1.5,1.5,12500
2024-01-31,1.4900000095367432,1.5290000438690186,1.4900000095367432,1.5099999904632568,1.5099999904632568,17300
2024-02-01,1.5,1.5199999809265137,1.4900000095367432,1.4900000095367432,1.4900000095367432,33200
2024-02-02,1.5099999904632568,1.5099999904632568,1.4800000190734863,1.4800000190734863,1.4800000190734863,38100
2024-02-05,1.4800000190734863,1.4880000352859497,1.4600000381469727,1.4600000381469727,1.4600000381469727,34600
2024-02-06,1.4800000190734863,1.5199999809265137,1.4700000286102295,1.475000023841858,1.475000023841858,66000
2024-02-07,1.4800000190734863,1.4900000095367432,1.4700000286102295,1.4900000095367432,1.4900000095367432,37500
2024-02-08,1.4700000286102295,1.4900000095367432,1.4500000476837158,1.4700000286102295,1.4700000286102295,71300
2024-02-09,1.4700000286102295,1.5,1.4700000286102295,1.4900000095367432,1.4900000095367432,25500
2024-02-12,1.5,1.5149999856948853,1.4800000190734863,1.4900000095367432,1.4900000095367432,75300
2024-02-13,1.4800000190734863,1.4809999465942383,1.4600000381469727,1.468000054359436,1.468000054359436,62000
2024-02-14,1.4500000476837158,1.4900000095367432,1.4500000476837158,1.4800000190734863,1.4800000190734863,48800
2024-02-15,1.4739999771118164,1.4900000095367432,1.4500000476837158,1.4700000286102295,1.4700000286102295,104800
2024-02-16,1.4600000381469727,1.5,1.4500000476837158,1.4900000095367432,1.4900000095367432,41800
2024-02-20,1.4600000381469727,1.5,1.4570000171661377,1.4700000286102295,1.4700000286102295,34000
2024-02-21,1.4700000286102295,1.5,1.4700000286102295,1.4900000095367432,1.4900000095367432,38100
2024-02-22,1.5,1.5,1.4730000495910645,1.4850000143051147,1.4850000143051147,48800
2024-02-23,1.4700000286102295,1.5,1.4700000286102295,1.4900000095367432,1.4900000095367432,52800
2024-02-26,1.4700000286102295,1.5,1.4700000286102295,1.5,1.5,48400
2024-02-27,1.4800000190734863,1.5399999618530273,1.4800000190734863,1.5099999904632568,1.5099999904632568,46900
2024-02-28,1.4800000190734863,1.5199999809265137,1.4800000190734863,1.4800000190734863,1.4800000190734863,46200
2024-02-29,1.4800000190734863,1.5099999904632568,1.4800000190734863,1.4859999418258667,1.4859999418258667,27900
2024-03-01,1.5099999904632568,1.5299999713897705,1.4900000095367432,1.5199999809265137,1.5199999809265137,39200
2024-03-04,1.5180000066757202,1.5199999809265137,1.4500000476837158,1.4700000286102295,1.4700000286102295,41200
2024-03-05,1.4600000381469727,1.4900000095367432,1.4500000476837158,1.4700000286102295,1.4700000286102295,58900
2024-03-06,1.4700000286102295,1.5099999904632568,1.4700000286102295,1.4800000190734863,1.4800000190734863,32500
2024-03-07,1.4700000286102295,1.5099999904632568,1.4600000381469727,1.4800000190734863,1.4800000190734863,61800
2024-03-08,1.475000023841858,1.5130000114440918,1.475000023841858,1.4900000095367432,1.4900000095367432,33700
2024-03-11,1.4800000190734863,1.5800000429153442,1.4800000190734863,1.5399999618530273,1.5399999618530273,119000
2024-03-12,1.559999942779541,1.6399999856948853,1.559999942779541,1.6299999952316284,1.6299999952316284,104900
2024-03-13,1.600000023841858,1.6790000200271606,1.600000023841858,1.6299999952316284,1.6299999952316284,91000
2024-03-14,1.6399999856948853,1.6699999570846558,1.5210000276565552,1.5399999618530273,1.5399999618530273,128800
2024-03-15,1.5299999713897705,1.559999942779541,1.5,1.5149999856948853,1.5149999856948853,56400
2024-03-18,1.5119999647140503,1.5399999618530273,1.4500000476837158,1.5,1.5,121100
2024-03-19,1.5,1.5,1.4500000476837158,1.4700000286102295,1.4700000286102295,89000
2024-03-20,1.4700000286102295,1.5299999713897705,1.4500000476837158,1.5110000371932983,1.5110000371932983,93300
2024-03-21,1.5199999809265137,1.5199999809265137,1.4600000381469727,1.4800000190734863,1.4800000190734863,52200
2024-03-22,1.4900000095367432,1.4900000095367432,1.4500000476837158,1.4800000190734863,1.4800000190734863,48200
2024-03-25,1.4600000381469727,1.5299999713897705,1.4600000381469727,1.4700000286102295,1.4700000286102295,85600
2024-03-26,1.4700000286102295,1.5,1.4700000286102295,1.4800000190734863,1.4800000190734863,38600
2024-03-27,1.4600000381469727,1.5099999904632568,1.4600000381469727,1.4869999885559082,1.4869999885559082,32800
2024-03-28,1.5,1.5210000276565552,1.4700000286102295,1.4900000095367432,1.4900000095367432,30200
2024-04-01,1.5,1.5399999618530273,1.4700000286102295,1.5199999809265137,1.5199999809265137,53600
2024-04-02,1.5199999809265137,1.5199999809265137,1.4900000095367432,1.5099999904632568,1.5099999904632568,56500
2024-04-03,1.5099999904632568,1.5099999904632568,1.4700000286102295,1.4850000143051147,1.4850000143051147,43300
2024-04-04,1.4800000190734863,1.5099999904632568,1.4700000286102295,1.5049999952316284,1.5049999952316284,68200
2024-04-05,1.4900000095367432,1.5099999904632568,1.4819999933242798,1.5099999904632568,1.5099999904632568,43800
2024-04-08,1.4900000095367432,1.5149999856948853,1.4900000095367432,1.4900000095367432,1.4900000095367432,38800
2024-04-09,1.5,1.5149999856948853,1.5,1.5,1.5,72300
2024-04-10,1.5,1.5399999618530273,1.5,1.5199999809265137,1.5199999809265137,78100
2024-04-11,1.5230000019073486,1.5399999618530273,1.5099999904632568,1.5299999713897705,1.5299999713897705,62400
2024-04-12,1.5199999809265137,1.5299999713897705,1.4800000190734863,1.4950000047683716,1.4950000047683716,47200
2024-04-15,1.4900000095367432,1.5149999856948853,1.4900000095367432,1.4900000095367432,1.4900000095367432,63500
2024-04-16,1.4600000381469727,1.4900000095367432,1.4600000381469727,1.4800000190734863,1.4800000190734863,27400
2024-04-17,1.4800000190734863,1.4850000143051147,1.4700000286102295,1.4700000286102295,1.4700000286102295,62300
2024-04-18,1.4900000095367432,1.4900000095367432,1.4700000286102295,1.4700000286102295,1.4700000286102295,76800
2024-04-19,1.4700000286102295,1.4800000190734863,1.4600000381469727,1.4800000190734863,1.4800000190734863,35300
2024-04-22,1.4600000381469727,1.5099999904632568,1.4600000381469727,1.4800000190734863,1.4800000190734863,43100
2024-04-23,1.4700000286102295,1.6200000047683716,1.4700000286102295,1.559999942779541,1.559999942779541,60700
2024-04-24,1.5399999618530273,1.5800000429153442,1.5399999618530273,1.559999942779541,1.559999942779541,38700
2024-04-25,1.5800000429153442,1.5800000429153442,1.5399999618530273,1.559999942779541,1.559999942779541,46700
2024-04-26,1.600000023841858,1.600000023841858,1.5549999475479126,1.5700000524520874,1.5700000524520874,58500
2024-04-29,1.559999942779541,1.649999976158142,1.559999942779541,1.6399999856948853,1.6399999856948853,65600
2024-04-30,1.6130000352859497,1.649999976158142,1.5,1.5299999713897705,1.5299999713897705,57200
2024-05-01,1.5700000524520874,1.6299999952316284,1.5399999618530273,1.5499999523162842,1.5499999523162842,64100
2024-05-02,1.6299999952316284,1.6419999599456787,1.590000033378601,1.6200000047683716,1.6200000047683716,96900
2024-05-03,1.6399999856948853,1.6799999475479126,1.6100000143051147,1.649999976158142,1.649999976158142,52700
2024-05-06,1.690000057220459,1.690000057220459,1.6100000143051147,1.6100000143051147,1.6100000143051147,53500
2024-05-07,1.649999976158142,1.649999976158142,1.600000023841858,1.6200000047683716,1.6200000047683716,53100
2024-05-08,1.6100000143051147,1.6699999570846558,1.6100000143051147,1.6299999952316284,1.6299999952316284,53800
2024-05-09,1.5299999713897705,1.6699999570846558,1.5299999713897705,1.6200000047683716,1.6200000047683716,57500
2024-05-10,1.600000023841858,1.6799999475479126,1.600000023841858,1.649999976158142,1.649999976158142,43700
2024-05-13,1.649999976158142,1.7799999713897705,1.6399999856948853,1.7200000286102295,1.7200000286102295,151900
2024-05-14,1.690000057220459,1.75,1.6519999504089355,1.7400000095367432,1.7400000095367432,93100
2024-05-15,1.7300000190734863,1.75,1.690000057220459,1.7200000286102295,1.7200000286102295,59700
2024-05-16,1.649999976158142,1.7699999809265137,1.649999976158142,1.6950000524520874,1.6950000524520874,170800
2024-05-17,1.7300000190734863,1.7599999904632568,1.7100000381469727,1.75,1.75,94300
2024-05-20,1.7000000476837158,1.8899999856948853,1.7000000476837158,1.8799999952316284,1.8799999952316284,220500
2024-05-21,1.8700000047683716,1.9700000286102295,1.8209999799728394,1.9199999570846558,1.9199999570846558,104500
2024-05-22,1.909999966621399,1.9500000476837158,1.8300000429153442,1.8799999952316284,1.8799999952316284,64600
2024-05-23,1.8799999952316284,1.8980000019073486,1.6799999475479126,1.7100000381469727,1.7100000381469727,207300
2024-05-24,1.7400000095367432,1.7699999809265137,1.6399999856948853,1.75,1.75,48100
2024-05-28,1.7599999904632568,1.7599999904632568,1.690000057220459,1.75,1.75,61400
2024-05-29,1.6699999570846558,1.840000033378601,1.6699999570846558,1.8300000429153442,1.8300000429153442,32300
2024-05-30,1.7799999713897705,1.8300000429153442,1.75,1.75,1.75,41600
2024-05-31,1.7699999809265137,1.8799999952316284,1.7549999952316284,1.809999942779541,1.809999942779541,62800
2024-06-03,1.840000033378601,1.8700000047683716,1.7599999904632568,1.809999942779541,1.809999942779541,64900
2024-06-04,1.8200000524520874,1.8619999885559082,1.75,1.7799999713897705,1.7799999713897705,177700
2024-06-05,1.7899999618530273,1.9800000190734863,1.7899999618530273,1.9700000286102295,1.9700000286102295,169400
2024-06-06,1.9500000476837158,1.9500000476837158,1.9199999570846558,1.9199999570846558,1.9199999570846558,68700
2024-06-07,1.9199999570846558,1.9299999475479126,1.8799999952316284,1.9149999618530273,1.9149999618530273,41800
2024-06-10,1.9199999570846558,1.9199999570846558,1.850000023841858,1.850000023841858,1.850000023841858,59100
2024-06-11,1.8799999952316284,1.909999966621399,1.8300000429153442,1.850000023841858,1.850000023841858,76200
2024-06-12,1.899999976158142,1.899999976158142,1.809999942779541,1.8420000076293945,1.8420000076293945,47300
2024-06-13,1.809999942779541,1.8700000047683716,1.7300000190734863,1.7899999618530273,1.7899999618530273,98200
2024-06-14,1.8200000524520874,1.8200000524520874,1.7000000476837158,1.7100000381469727,1.7100000381469727,45000
2024-06-17,1.7599999904632568,1.809999942779541,1.7100000381469727,1.7599999904632568,1.7599999904632568,76900
2024-06-18,1.7400000095367432,1.7599999904632568,1.7000000476837158,1.7000000476837158,1.7000000476837158,68000
2024-06-20,1.6699999570846558,1.7699999809265137,1.6699999570846558,1.75,1.75,89400
2024-06-21,1.7100000381469727,1.7799999713897705,1.7000000476837158,1.7799999713897705,1.7799999713897705,62100
2024-06-24,1.7599999904632568,1.7999999523162842,1.7400000095367432,1.75,1.75,43800
2024-06-25,1.7400000095367432,1.7400000095367432,1.7100000381469727,1.7200000286102295,1.7200000286102295,34700
2024-06-26,1.7100000381469727,1.75,1.659999966621399,1.7400000095367432,1.7400000095367432,52100