Date,Open,High,Low,Close,Volume
2018-03-02,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,100.0
2018-03-05,13.899999618530272,13.899999618530272,13.899999618530272,13.899999618530272,100.0
2018-03-06,14.100000381469728,14.100000381469728,14.100000381469728,14.100000381469728,100.0
2018-03-07,13.949999809265137,14.09000015258789,13.899999618530272,13.949999809265137,2400.0
2018-03-08,13.949999809265137,13.949999809265137,13.899999618530272,13.899999618530272,200.0
2018-03-09,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,400.0
2018-03-12,13.75,13.75,13.75,13.75,100.0
2018-03-13,13.859999656677246,13.979999542236328,13.859999656677246,13.979999542236328,900.0
2018-03-14,14.0,14.0,14.0,14.0,500.0
2018-03-15,14.0,14.0,14.0,14.0,900.0
2018-03-16,14.0,14.0,14.0,14.0,0.0
2018-03-19,14.0,14.0,14.0,14.0,0.0
2018-03-20,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,200.0
2018-03-21,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0
2018-03-22,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,700.0
2018-03-23,14.0600004196167,14.119999885559082,14.029999732971191,14.119999885559082,7400.0
2018-03-26,14.130000114440918,14.18000030517578,14.130000114440918,14.18000030517578,300.0
2018-03-27,14.079999923706056,14.6899995803833,13.81999969482422,14.0600004196167,10100.0
2018-03-28,14.039999961853027,14.039999961853027,13.880000114440918,13.920000076293944,38000.0
2018-03-29,13.859999656677246,13.859999656677246,13.81999969482422,13.81999969482422,900.0
2018-04-02,13.989999771118164,13.989999771118164,13.989999771118164,13.989999771118164,200.0
2018-04-03,13.989999771118164,13.989999771118164,13.989999771118164,13.989999771118164,1000.0
2018-04-04,14.0,14.0,13.850000381469728,13.850000381469728,4600.0
2018-04-05,13.800000190734863,13.899999618530272,13.800000190734863,13.899999618530272,500.0
2018-04-06,13.899999618530272,13.899999618530272,13.899999618530272,13.899999618530272,0.0
2018-04-09,13.75,13.899999618530272,13.75,13.899999618530272,1100.0
2018-04-10,13.699999809265137,13.699999809265137,13.68000030517578,13.68000030517578,1000.0
2018-04-11,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,100.0
2018-04-12,13.800000190734863,13.800000190734863,13.670000076293944,13.699999809265137,5700.0
2018-04-13,13.75,13.75,13.75,13.75,5000.0
2018-04-16,13.75,13.75,13.75,13.75,0.0
2018-04-17,13.699999809265137,13.75,13.609999656677246,13.609999656677246,1500.0
2018-04-18,13.800000190734863,13.989999771118164,13.800000190734863,13.989999771118164,3600.0
2018-04-19,13.989999771118164,13.989999771118164,13.989999771118164,13.989999771118164,0.0
2018-04-20,13.989999771118164,13.989999771118164,13.989999771118164,13.989999771118164,0.0
2018-04-23,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,100.0
2018-04-24,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0
2018-04-25,13.850000381469728,13.850000381469728,13.81999969482422,13.829999923706056,1000.0
2018-04-26,13.770000457763672,13.850000381469728,13.770000457763672,13.850000381469728,800.0
2018-04-27,13.850000381469728,13.850000381469728,13.850000381469728,13.850000381469728,0.0
2018-04-30,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,300.0
2018-05-01,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,0.0
2018-05-02,13.770000457763672,13.770000457763672,13.770000457763672,13.770000457763672,1100.0
2018-05-03,13.770000457763672,13.770000457763672,13.770000457763672,13.770000457763672,0.0
2018-05-04,13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,100.0
2018-05-07,13.770000457763672,13.770000457763672,13.760000228881836,13.770000457763672,2700.0
2018-05-08,13.770000457763672,13.770000457763672,13.770000457763672,13.770000457763672,0.0
2018-05-09,13.800000190734863,13.800000190734863,13.68000030517578,13.68000030517578,4400.0
2018-05-10,13.68000030517578,13.68000030517578,13.68000030517578,13.68000030517578,0.0
2018-05-11,13.720000267028809,13.739999771118164,13.720000267028809,13.739999771118164,4700.0
2018-05-14,13.68000030517578,13.68000030517578,13.68000030517578,13.68000030517578,200.0
2018-05-15,13.640000343322754,13.640000343322754,13.5,13.5,800.0
2018-05-16,13.449999809265137,13.449999809265137,13.420000076293944,13.4399995803833,2200.0
2018-05-17,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,1100.0
2018-05-18,13.520000457763672,13.520000457763672,13.520000457763672,13.520000457763672,2100.0
2018-05-22,13.420000076293944,13.420000076293944,13.420000076293944,13.420000076293944,400.0
2018-05-23,13.489999771118164,13.5600004196167,13.489999771118164,13.539999961853027,5800.0
2018-05-24,13.68000030517578,13.6899995803833,13.68000030517578,13.68000030517578,1400.0
2018-05-25,13.649999618530272,13.789999961853027,13.649999618530272,13.789999961853027,200.0
2018-05-28,13.550000190734863,13.619999885559082,13.420000076293944,13.550000190734863,4600.0
2018-05-29,13.630000114440918,13.8100004196167,13.630000114440918,13.8100004196167,6000.0
2018-05-30,13.8100004196167,13.8100004196167,13.8100004196167,13.8100004196167,0.0
2018-05-31,13.5,13.5,13.5,13.5,10000.0
2018-06-01,13.770000457763672,13.770000457763672,13.770000457763672,13.770000457763672,700.0
2018-06-04,13.5,13.5,13.5,13.5,1400.0
2018-06-05,13.75,13.75,13.75,13.75,1200.0
2018-06-06,13.75,13.75,13.75,13.75,0.0
2018-06-07,13.630000114440918,13.630000114440918,13.630000114440918,13.630000114440918,300.0
2018-06-08,13.630000114440918,13.630000114440918,13.630000114440918,13.630000114440918,0.0
2018-06-11,13.869999885559082,13.869999885559082,13.640000343322754,13.640000343322754,1000.0
2018-06-12,13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,0.0
2018-06-13,13.68000030517578,13.68000030517578,13.68000030517578,13.68000030517578,2800.0
2018-06-14,13.850000381469728,13.850000381469728,13.850000381469728,13.850000381469728,400.0
2018-06-15,13.710000038146973,13.710000038146973,13.710000038146973,13.710000038146973,600.0
2018-06-18,13.859999656677246,13.859999656677246,13.699999809265137,13.699999809265137,1700.0
2018-06-19,13.649999618530272,13.68000030517578,13.649999618530272,13.68000030517578,10400.0
2018-06-20,13.720000267028809,13.720000267028809,13.720000267028809,13.720000267028809,1100.0
2018-06-21,13.6899995803833,13.699999809265137,13.68000030517578,13.68000030517578,2200.0
2018-06-22,13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,800.0
2018-06-25,13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,0.0
2018-06-26,13.56999969482422,13.600000381469728,13.56999969482422,13.600000381469728,3800.0
2018-06-27,13.600000381469728,13.600000381469728,13.529999732971191,13.529999732971191,2400.0
2018-06-28,13.550000190734863,13.550000190734863,13.399999618530272,13.399999618530272,3900.0
2018-06-29,13.420000076293944,13.420000076293944,13.350000381469728,13.369999885559082,4400.0
2018-07-03,13.350000381469728,13.420000076293944,13.350000381469728,13.399999618530272,3500.0
2018-07-04,13.600000381469728,13.600000381469728,13.3100004196167,13.3100004196167,500.0
2018-07-05,13.3100004196167,13.3100004196167,13.3100004196167,13.3100004196167,0.0
2018-07-06,13.600000381469728,13.600000381469728,13.600000381469728,13.600000381469728,400.0
2018-07-09,13.399999618530272,13.399999618530272,13.390000343322754,13.390000343322754,500.0
2018-07-10,13.350000381469728,13.369999885559082,13.350000381469728,13.359999656677246,2400.0
2018-07-11,13.289999961853027,13.289999961853027,13.289999961853027,13.289999961853027,1900.0
2018-07-12,13.25,13.329999923706056,13.25,13.289999961853027,3000.0
2018-07-13,13.350000381469728,13.350000381469728,13.25,13.25,6800.0
2018-07-16,13.199999809265137,13.229999542236328,13.18000030517578,13.229999542236328,700.0
2018-07-17,13.18000030517578,13.18000030517578,13.109999656677246,13.109999656677246,6200.0
2018-07-18,13.100000381469728,13.100000381469728,13.079999923706056,13.079999923706056,1200.0
2018-07-19,13.039999961853027,13.130000114440918,13.039999961853027,13.109999656677246,2400.0
2018-07-20,13.130000114440918,13.130000114440918,13.039999961853027,13.039999961853027,4000.0
2018-07-23,13.029999732971191,13.039999961853027,13.020000457763672,13.020000457763672,800.0
2018-07-24,13.0600004196167,13.0600004196167,13.029999732971191,13.029999732971191,1500.0
2018-07-25,13.039999961853027,13.039999961853027,12.970000267028809,12.970000267028809,3000.0
2018-07-26,12.960000038146973,12.960000038146973,12.9399995803833,12.949999809265137,5600.0
2018-07-27,12.859999656677246,13.029999732971191,12.859999656677246,12.93000030517578,14500.0
2018-07-30,12.899999618530272,12.899999618530272,12.850000381469728,12.850000381469728,800.0
2018-07-31,12.899999618530272,12.899999618530272,12.859999656677246,12.869999885559082,500.0
2018-08-01,12.869999885559082,12.869999885559082,12.869999885559082,12.869999885559082,0.0
2018-08-02,12.869999885559082,12.869999885559082,12.869999885559082,12.869999885559082,0.0
2018-08-03,12.729999542236328,12.729999542236328,12.729999542236328,12.729999542236328,2000.0
2018-08-07,12.65999984741211,12.75,12.65999984741211,12.75,4400.0
2018-08-08,12.720000267028809,12.75,12.720000267028809,12.75,3000.0
2018-08-09,12.699999809265137,12.75,12.699999809265137,12.75,8100.0
2018-08-10,12.75,12.75,12.75,12.75,0.0
2018-08-13,12.739999771118164,12.770000457763672,12.59000015258789,12.609999656677246,11000.0
2018-08-14,12.550000190734863,12.609999656677246,12.550000190734863,12.56999969482422,2700.0
2018-08-15,12.5600004196167,12.5600004196167,12.390000343322754,12.390000343322754,2700.0
2018-08-16,12.470000267028809,12.470000267028809,12.350000381469728,12.350000381469728,700.0
2018-08-17,12.399999618530272,12.40999984741211,12.369999885559082,12.390000343322754,3800.0
2018-08-20,12.460000038146973,12.479999542236328,12.4399995803833,12.4399995803833,5600.0
2018-08-21,12.479999542236328,12.520000457763672,12.479999542236328,12.520000457763672,1700.0
2018-08-22,12.59000015258789,12.59000015258789,12.5,12.510000228881836,5400.0
2018-08-23,12.489999771118164,12.489999771118164,12.4399995803833,12.4399995803833,1100.0
2018-08-24,12.510000228881836,12.640000343322754,12.510000228881836,12.619999885559082,1900.0
2018-08-27,12.59000015258789,12.619999885559082,12.59000015258789,12.600000381469728,500.0
2018-08-28,12.600000381469728,12.600000381469728,12.470000267028809,12.470000267028809,1400.0
2018-08-29,12.470000267028809,12.470000267028809,12.470000267028809,12.470000267028809,0.0
2018-08-30,12.630000114440918,12.630000114440918,12.5,12.5,19500.0
2018-08-31,12.630000114440918,12.630000114440918,12.630000114440918,12.630000114440918,6500.0
2018-09-04,12.630000114440918,12.65999984741211,12.600000381469728,12.649999618530272,5600.0
2018-09-05,12.710000038146973,12.710000038146973,12.710000038146973,12.710000038146973,3000.0
2018-09-06,12.720000267028809,12.8100004196167,12.720000267028809,12.760000228881836,2600.0
2018-09-07,12.760000228881836,12.760000228881836,12.760000228881836,12.760000228881836,0.0
2018-09-10,12.649999618530272,12.649999618530272,12.649999618530272,12.649999618530272,1100.0
2018-09-11,12.630000114440918,12.649999618530272,12.619999885559082,12.619999885559082,2900.0
2018-09-12,12.579999923706056,12.630000114440918,12.510000228881836,12.630000114440918,27200.0
2018-09-13,12.65999984741211,12.65999984741211,12.550000190734863,12.550000190734863,1300.0
2018-09-14,12.5600004196167,12.579999923706056,12.510000228881836,12.510000228881836,13100.0
2018-09-17,12.600000381469728,12.609999656677246,12.56999969482422,12.56999969482422,8900.0
2018-09-18,12.539999961853027,12.550000190734863,12.489999771118164,12.510000228881836,4100.0
2018-09-19,12.539999961853027,12.539999961853027,12.479999542236328,12.5,4700.0
2018-09-20,12.5,12.510000228881836,12.470000267028809,12.510000228881836,5200.0
2018-09-21,12.40999984741211,12.449999809265137,12.359999656677246,12.420000076293944,9300.0
2018-09-24,12.460000038146973,12.460000038146973,12.460000038146973,12.460000038146973,6900.0
2018-09-25,12.550000190734863,12.550000190734863,12.470000267028809,12.5,2500.0
2018-09-26,12.470000267028809,12.5,12.420000076293944,12.5,13400.0
2018-09-27,12.449999809265137,12.449999809265137,12.359999656677246,12.359999656677246,4800.0
2018-09-28,12.350000381469728,12.390000343322754,12.31999969482422,12.31999969482422,7700.0
2018-10-01,12.199999809265137,12.210000038146973,12.1899995803833,12.210000038146973,1300.0
2018-10-02,12.329999923706056,12.380000114440918,12.329999923706056,12.34000015258789,11100.0
2018-10-03,12.390000343322754,12.390000343322754,12.279999732971191,12.3100004196167,11300.0
2018-10-04,12.329999923706056,12.43000030517578,12.329999923706056,12.399999618530272,14600.0
2018-10-05,12.390000343322754,12.479999542236328,12.390000343322754,12.43000030517578,6900.0
2018-10-09,12.300000190734863,12.380000114440918,12.300000190734863,12.31999969482422,3000.0
2018-10-10,12.350000381469728,12.43000030517578,12.350000381469728,12.43000030517578,1300.0
2018-10-11,12.489999771118164,12.770000457763672,12.489999771118164,12.770000457763672,8200.0
2018-10-12,12.699999809265137,12.739999771118164,12.699999809265137,12.720000267028809,5700.0
2018-10-15,12.75,12.8100004196167,12.75,12.789999961853027,1000.0
2018-10-16,12.8100004196167,12.8100004196167,12.729999542236328,12.75,7700.0
2018-10-17,12.8100004196167,12.81999969482422,12.779999732971191,12.81999969482422,2300.0
2018-10-18,12.829999923706056,12.880000114440918,12.829999923706056,12.880000114440918,1700.0
2018-10-19,12.890000343322754,12.90999984741211,12.890000343322754,12.90999984741211,6800.0
2018-10-22,12.850000381469728,12.869999885559082,12.850000381469728,12.859999656677246,2400.0
2018-10-23,12.970000267028809,13.0,12.9399995803833,12.979999542236328,2700.0
2018-10-24,12.960000038146973,12.960000038146973,12.81999969482422,12.869999885559082,5200.0
2018-10-25,12.960000038146973,12.960000038146973,12.899999618530272,12.93000030517578,2100.0
2018-10-26,13.09000015258789,13.100000381469728,13.029999732971191,13.06999969482422,12400.0
2018-10-29,12.979999542236328,12.979999542236328,12.90999984741211,12.90999984741211,5600.0
2018-10-30,12.989999771118164,12.989999771118164,12.890000343322754,12.899999618530272,2700.0
2018-10-31,12.850000381469728,12.850000381469728,12.84000015258789,12.84000015258789,3700.0
2018-11-01,12.93000030517578,12.979999542236328,12.93000030517578,12.979999542236328,14900.0
2018-11-02,12.920000076293944,12.989999771118164,12.920000076293944,12.920000076293944,13200.0
2018-11-05,12.899999618530272,12.90999984741211,12.880000114440918,12.899999618530272,2200.0
2018-11-06,12.960000038146973,12.960000038146973,12.850000381469728,12.869999885559082,5300.0
2018-11-07,12.84000015258789,12.859999656677246,12.84000015258789,12.84000015258789,8400.0
2018-11-08,12.789999961853027,12.869999885559082,12.789999961853027,12.869999885559082,7300.0
2018-11-09,12.75,12.760000228881836,12.729999542236328,12.729999542236328,7100.0
2018-11-12,12.699999809265137,12.699999809265137,12.65999984741211,12.6899995803833,8300.0
2018-11-13,12.6899995803833,12.6899995803833,12.670000076293944,12.6899995803833,1100.0
2018-11-14,12.670000076293944,12.800000190734863,12.649999618530272,12.779999732971191,13600.0
2018-11-15,12.789999961853027,12.789999961853027,12.739999771118164,12.770000457763672,5800.0
2018-11-16,12.800000190734863,12.84000015258789,12.789999961853027,12.84000015258789,10600.0
2018-11-19,12.890000343322754,13.0,12.890000343322754,12.979999542236328,5400.0
2018-11-20,12.9399995803833,13.140000343322754,12.9399995803833,13.140000343322754,10300.0
2018-11-21,13.15999984741211,13.15999984741211,13.119999885559082,13.119999885559082,9100.0
2018-11-22,13.119999885559082,13.119999885559082,13.119999885559082,13.119999885559082,0.0
2018-11-23,13.020000457763672,13.020000457763672,12.850000381469728,12.850000381469728,4300.0
2018-11-26,12.9399995803833,13.010000228881836,12.9399995803833,13.010000228881836,20000.0
2018-11-27,13.020000457763672,13.020000457763672,12.960000038146973,12.979999542236328,1200.0
2018-11-28,12.979999542236328,13.050000190734863,12.979999542236328,13.050000190734863,9100.0
2018-11-29,13.06999969482422,13.09000015258789,13.0600004196167,13.0600004196167,1000.0
2018-11-30,13.029999732971191,13.050000190734863,13.029999732971191,13.050000190734863,8000.0
2018-12-03,13.0,13.06999969482422,13.0,13.039999961853027,9200.0
2018-12-04,13.199999809265137,13.270000457763672,13.15999984741211,13.270000457763672,84500.0
2018-12-05,13.279999732971191,13.300000190734863,13.279999732971191,13.300000190734863,600.0
2018-12-06,13.329999923706056,13.449999809265137,13.329999923706056,13.40999984741211,3700.0
2018-12-07,13.359999656677246,13.460000038146973,13.359999656677246,13.460000038146973,8800.0
2018-12-10,13.460000038146973,13.489999771118164,13.4399995803833,13.4399995803833,11200.0
2018-12-11,13.449999809265137,13.479999542236328,13.40999984741211,13.479999542236328,13800.0
2018-12-12,13.4399995803833,13.470000267028809,13.420000076293944,13.460000038146973,14000.0
2018-12-13,13.40999984741211,13.43000030517578,13.390000343322754,13.43000030517578,5400.0
2018-12-14,13.43000030517578,13.43000030517578,13.399999618530272,13.43000030517578,2400.0
2018-12-17,13.470000267028809,13.520000457763672,13.470000267028809,13.520000457763672,8400.0
2018-12-18,13.539999961853027,13.65999984741211,13.510000228881836,13.630000114440918,9700.0
2018-12-19,13.68000030517578,13.6899995803833,13.550000190734863,13.550000190734863,8900.0
2018-12-20,13.640000343322754,13.760000228881836,13.630000114440918,13.630000114440918,119100.0
2018-12-21,13.670000076293944,13.739999771118164,13.649999618530272,13.739999771118164,4500.0
2018-12-24,13.779999732971191,13.899999618530272,13.779999732971191,13.899999618530272,13000.0
2018-12-27,14.0,14.0600004196167,13.949999809265137,13.960000038146973,5900.0
2018-12-28,14.039999961853027,14.100000381469728,14.039999961853027,14.100000381469728,3600.0
2018-12-31,14.130000114440918,14.130000114440918,14.029999732971191,14.100000381469728,2900.0
2019-01-02,14.140000343322754,14.140000343322754,14.050000190734863,14.09000015258789,2900.0
2019-01-03,14.039999961853027,14.18000030517578,14.039999961853027,14.119999885559082,2600.0
2019-01-04,13.970000267028809,13.989999771118164,13.949999809265137,13.970000267028809,5300.0
2019-01-07,14.09000015258789,14.09000015258789,13.84000015258789,13.850000381469728,2800.0
2019-01-08,13.850000381469728,13.850000381469728,13.779999732971191,13.779999732971191,18000.0
2019-01-09,13.800000190734863,13.81999969482422,13.800000190734863,13.800000190734863,2300.0
2019-01-10,13.800000190734863,13.800000190734863,13.779999732971191,13.779999732971191,1100.0
2019-01-11,13.9399995803833,13.9399995803833,13.890000343322754,13.899999618530272,1900.0
2019-01-14,13.920000076293944,13.93000030517578,13.890000343322754,13.93000030517578,1700.0
2019-01-15,13.84000015258789,13.9399995803833,13.84000015258789,13.90999984741211,2800.0
2019-01-16,13.949999809265137,13.949999809265137,13.9399995803833,13.9399995803833,9800.0
2019-01-17,13.949999809265137,13.949999809265137,13.93000030517578,13.93000030517578,500.0
2019-01-18,13.8100004196167,13.84000015258789,13.789999961853027,13.84000015258789,5200.0
2019-01-21,13.609999656677246,13.619999885559082,13.550000190734863,13.619999885559082,2500.0
2019-01-22,13.899999618530272,13.899999618530272,13.869999885559082,13.880000114440918,5700.0
2019-01-23,13.880000114440918,13.899999618530272,13.850000381469728,13.869999885559082,6700.0
2019-01-24,10.4399995803833,10.4399995803833,10.4399995803833,10.4399995803833,200.0
2019-01-25,10.350000381469728,10.350000381469728,10.350000381469728,10.350000381469728,200.0
2019-01-28,13.869999885559082,14.0,13.869999885559082,13.960000038146973,1700.0
2019-01-29,13.960000038146973,14.079999923706056,13.960000038146973,14.079999923706056,12600.0
2019-01-30,10.630000114440918,10.65999984741211,10.630000114440918,10.65999984741211,2700.0
2019-01-31,10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,1100.0
2019-02-01,10.6899995803833,10.6899995803833,10.619999885559082,10.619999885559082,3800.0
2019-02-04,10.619999885559082,10.619999885559082,10.619999885559082,10.619999885559082,100.0
2019-02-05,10.550000190734863,10.609999656677246,10.550000190734863,10.609999656677246,5700.0
2019-02-06,10.5600004196167,10.5600004196167,10.5600004196167,10.5600004196167,1000.0
2019-02-07,10.5600004196167,10.5600004196167,10.5600004196167,10.5600004196167,0.0
2019-02-08,10.5600004196167,10.5600004196167,10.5600004196167,10.5600004196167,0.0
2019-02-11,10.5600004196167,10.5600004196167,10.5600004196167,10.5600004196167,0.0
2019-02-12,10.5600004196167,10.5600004196167,10.5600004196167,10.5600004196167,0.0
2019-02-13,10.5600004196167,10.5600004196167,10.5600004196167,10.5600004196167,0.0
2019-02-14,10.5600004196167,10.5600004196167,10.5600004196167,10.5600004196167,0.0
2019-02-15,10.5600004196167,10.5600004196167,10.5600004196167,10.5600004196167,0.0
2019-02-19,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,700.0
2019-02-20,10.850000381469728,10.850000381469728,10.850000381469728,10.850000381469728,1000.0
2019-02-21,10.850000381469728,10.850000381469728,10.850000381469728,10.850000381469728,0.0
2019-02-22,10.75,10.75,10.75,10.75,1400.0
2019-02-25,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,200.0
2019-02-26,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,600.0
2019-02-27,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,0.0
2019-02-28,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,0.0
2019-03-01,10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,2500.0
2019-03-04,10.369999885559082,10.369999885559082,10.34000015258789,10.34000015258789,15700.0
2019-03-05,10.350000381469728,10.350000381469728,10.350000381469728,10.350000381469728,4300.0
2019-03-06,10.350000381469728,10.350000381469728,10.350000381469728,10.350000381469728,0.0
2019-03-07,10.350000381469728,10.350000381469728,10.350000381469728,10.350000381469728,0.0
2019-03-08,14.050000190734863,14.09000015258789,14.050000190734863,14.0600004196167,7300.0
2019-03-11,14.020000457763672,14.029999732971191,13.970000267028809,13.979999542236328,6400.0
2019-03-12,14.0,14.029999732971191,13.979999542236328,14.010000228881836,4600.0
2019-03-13,14.039999961853027,14.050000190734863,14.029999732971191,14.050000190734863,5000.0
2019-03-14,13.920000076293944,13.970000267028809,13.899999618530272,13.970000267028809,3800.0
2019-03-15,14.050000190734863,14.050000190734863,14.010000228881836,14.010000228881836,7000.0
2019-03-18,14.010000228881836,14.039999961853027,14.010000228881836,14.029999732971191,2400.0
2019-03-19,13.960000038146973,14.010000228881836,13.960000038146973,14.010000228881836,8000.0
2019-03-20,14.09000015258789,14.09000015258789,13.989999771118164,14.079999923706056,15300.0
2019-03-21,14.130000114440918,14.149999618530272,14.130000114440918,14.149999618530272,21700.0
2019-03-22,14.199999809265137,14.239999771118164,14.199999809265137,14.229999542236328,6200.0
2019-03-25,14.25,14.350000381469728,14.25,14.329999923706056,21100.0
2019-03-26,14.3100004196167,14.3100004196167,14.229999542236328,14.260000228881836,20400.0
2019-03-27,14.25,14.25,14.170000076293944,14.1899995803833,69300.0
2019-03-28,14.100000381469728,14.100000381469728,14.0,14.0600004196167,26200.0
2019-03-29,14.050000190734863,14.050000190734863,13.960000038146973,13.979999542236328,16100.0
2019-04-01,13.970000267028809,13.970000267028809,13.829999923706056,13.84000015258789,5700.0
2019-04-02,13.84000015258789,13.970000267028809,13.84000015258789,13.949999809265137,51000.0
2019-04-03,13.9399995803833,13.9399995803833,13.880000114440918,13.920000076293944,38900.0
2019-04-04,13.880000114440918,13.93000030517578,13.81999969482422,13.920000076293944,4100.0
2019-04-05,13.90999984741211,14.010000228881836,13.90999984741211,13.979999542236328,16800.0
2019-04-08,14.0600004196167,14.0600004196167,13.9399995803833,13.970000267028809,68300.0
2019-04-09,13.989999771118164,14.050000190734863,13.989999771118164,14.039999961853027,3700.0
2019-04-10,14.06999969482422,14.100000381469728,14.06999969482422,14.079999923706056,15700.0
2019-04-11,14.010000228881836,14.100000381469728,13.93000030517578,13.93000030517578,32000.0
2019-04-12,13.90999984741211,13.90999984741211,13.880000114440918,13.880000114440918,600.0
2019-04-15,13.84000015258789,13.84000015258789,13.789999961853027,13.829999923706056,2000.0
2019-04-16,13.800000190734863,13.800000190734863,13.720000267028809,13.729999542236328,4900.0
2019-04-17,13.699999809265137,13.710000038146973,13.630000114440918,13.6899995803833,12900.0
2019-04-18,13.739999771118164,13.739999771118164,13.720000267028809,13.720000267028809,400.0
2019-04-22,13.720000267028809,13.720000267028809,13.6899995803833,13.720000267028809,1200.0
2019-04-23,13.68000030517578,13.75,13.68000030517578,13.699999809265137,6400.0
2019-04-24,13.770000457763672,13.800000190734863,13.770000457763672,13.800000190734863,2300.0
2019-04-25,13.859999656677246,13.859999656677246,13.770000457763672,13.770000457763672,1400.0
2019-04-26,13.829999923706056,13.869999885559082,13.789999961853027,13.8100004196167,8600.0
2019-04-29,13.779999732971191,13.779999732971191,13.710000038146973,13.710000038146973,1100.0
2019-04-30,13.699999809265137,13.779999732971191,13.670000076293944,13.699999809265137,5700.0
2019-05-01,13.670000076293944,13.760000228881836,13.670000076293944,13.68000030517578,7000.0
2019-05-02,13.619999885559082,13.670000076293944,13.59000015258789,13.619999885559082,14600.0
2019-05-03,13.640000343322754,13.6899995803833,13.640000343322754,13.65999984741211,10300.0
2019-05-06,13.699999809265137,13.729999542236328,13.6899995803833,13.699999809265137,4900.0
2019-05-07,13.739999771118164,13.8100004196167,13.739999771118164,13.8100004196167,3700.0
2019-05-08,13.75,13.760000228881836,13.75,13.760000228881836,5000.0
2019-05-09,13.779999732971191,13.8100004196167,13.770000457763672,13.770000457763672,1300.0
2019-05-10,13.729999542236328,13.75,13.65999984741211,13.710000038146973,3000.0
2019-05-13,13.779999732971191,13.970000267028809,13.779999732971191,13.960000038146973,14900.0
2019-05-14,13.920000076293944,13.9399995803833,13.899999618530272,13.9399995803833,3100.0
2019-05-15,13.93000030517578,13.949999809265137,13.869999885559082,13.869999885559082,2000.0
2019-05-16,13.84000015258789,13.84000015258789,13.75,13.81999969482422,5600.0
2019-05-17,13.8100004196167,13.8100004196167,13.68000030517578,13.6899995803833,5000.0
2019-05-21,13.6899995803833,13.6899995803833,13.59000015258789,13.640000343322754,9000.0
2019-05-22,13.65999984741211,13.65999984741211,13.59000015258789,13.630000114440918,2200.0
2019-05-23,13.710000038146973,13.850000381469728,13.710000038146973,13.829999923706056,6100.0
2019-05-24,13.75,13.800000190734863,13.75,13.760000228881836,2200.0
2019-05-27,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,300.0
2019-05-28,13.729999542236328,13.779999732971191,13.729999542236328,13.760000228881836,7100.0
2019-05-29,13.800000190734863,13.84000015258789,13.800000190734863,13.81999969482422,7300.0
2019-05-30,13.779999732971191,13.899999618530272,13.779999732971191,13.899999618530272,2500.0
2019-05-31,14.0,14.079999923706056,13.970000267028809,14.079999923706056,30600.0
2019-06-03,14.199999809265137,14.239999771118164,14.140000343322754,14.239999771118164,21000.0
2019-06-04,14.18000030517578,14.229999542236328,14.170000076293944,14.199999809265137,12700.0
2019-06-05,14.300000190734863,14.300000190734863,14.1899995803833,14.229999542236328,46200.0
2019-06-06,14.279999732971191,14.31999969482422,14.279999732971191,14.31999969482422,9000.0
2019-06-07,14.329999923706056,14.329999923706056,14.229999542236328,14.239999771118164,11000.0
2019-06-10,14.119999885559082,14.140000343322754,14.050000190734863,14.09000015258789,33100.0
2019-06-11,14.050000190734863,14.109999656677246,14.039999961853027,14.100000381469728,3200.0
2019-06-12,14.15999984741211,14.229999542236328,14.140000343322754,14.199999809265137,35100.0
2019-06-13,14.18000030517578,14.329999923706056,14.18000030517578,14.329999923706056,34200.0
2019-06-14,14.43000030517578,14.489999771118164,14.40999984741211,14.449999809265137,19800.0
2019-06-17,14.390000343322754,14.420000076293944,14.390000343322754,14.40999984741211,19600.0
2019-06-18,14.5,14.5,14.4399995803833,14.489999771118164,12200.0
2019-06-19,14.40999984741211,14.4399995803833,14.40999984741211,14.43000030517578,8900.0
2019-06-20,14.5600004196167,14.699999809265137,14.5600004196167,14.619999885559082,27900.0
2019-06-21,14.6899995803833,14.760000228881836,14.670000076293944,14.739999771118164,21400.0
2019-06-24,14.84000015258789,14.949999809265137,14.829999923706056,14.9399995803833,23100.0
2019-06-25,14.989999771118164,15.109999656677246,14.9399995803833,15.050000190734863,29400.0
2019-06-26,14.869999885559082,14.890000343322754,14.800000190734863,14.869999885559082,16100.0
2019-06-27,14.770000457763672,14.8100004196167,14.75,14.8100004196167,2100.0
2019-06-28,14.8100004196167,14.829999923706056,14.770000457763672,14.81999969482422,16400.0
2019-07-02,14.68000030517578,14.84000015258789,14.649999618530272,14.81999969482422,8200.0
2019-07-03,14.850000381469728,14.869999885559082,14.800000190734863,14.800000190734863,20600.0
2019-07-04,15.050000190734863,15.050000190734863,14.859999656677246,14.859999656677246,6300.0
2019-07-05,14.630000114440918,14.710000038146973,14.600000381469728,14.68000030517578,13000.0
2019-07-08,14.65999984741211,14.670000076293944,14.59000015258789,14.59000015258789,6300.0
2019-07-09,14.710000038146973,14.729999542236328,14.670000076293944,14.670000076293944,2700.0
2019-07-10,14.829999923706056,14.869999885559082,14.81999969482422,14.869999885559082,10400.0
2019-07-11,14.81999969482422,14.84000015258789,14.760000228881836,14.770000457763672,7700.0
2019-07-12,14.75,14.760000228881836,14.75,14.75,400.0
2019-07-15,14.789999961853027,14.800000190734863,14.75,14.800000190734863,3400.0
2019-07-16,14.75,14.770000457763672,14.670000076293944,14.699999809265137,13900.0
2019-07-17,14.779999732971191,14.90999984741211,14.779999732971191,14.90999984741211,30900.0
2019-07-18,14.84000015258789,15.130000114440918,14.84000015258789,15.130000114440918,13100.0
2019-07-19,15.140000343322754,15.140000343322754,14.960000038146973,14.960000038146973,9700.0
2019-07-22,15.020000457763672,15.039999961853027,15.0,15.0,18200.0
2019-07-23,15.039999961853027,15.079999923706056,14.970000267028809,14.989999771118164,7100.0
2019-07-24,15.0,15.039999961853027,15.0,15.029999732971191,8700.0
2019-07-25,14.949999809265137,15.0,14.9399995803833,15.0,24700.0
2019-07-26,15.010000228881836,15.010000228881836,15.010000228881836,15.010000228881836,4100.0
2019-07-29,15.020000457763672,15.079999923706056,15.010000228881836,15.079999923706056,2600.0
2019-07-30,15.109999656677246,15.140000343322754,15.100000381469728,15.100000381469728,18500.0
2019-07-31,15.100000381469728,15.100000381469728,14.970000267028809,15.0,9200.0
2019-08-01,14.90999984741211,15.300000190734863,14.90999984741211,15.220000267028809,14500.0
2019-08-02,15.229999542236328,15.3100004196167,15.210000038146973,15.210000038146973,4700.0
2019-08-06,15.579999923706056,15.6899995803833,15.520000457763672,15.649999618530272,22200.0
2019-08-07,15.960000038146973,16.100000381469727,15.899999618530272,15.899999618530272,37900.0
2019-08-08,15.899999618530272,15.949999809265137,15.829999923706056,15.90999984741211,10200.0
2019-08-09,15.850000381469728,15.970000267028809,15.800000190734863,15.869999885559082,102800.0
2019-08-12,15.899999618530272,16.09000015258789,15.899999618530272,16.06999969482422,40600.0
2019-08-13,16.290000915527344,16.290000915527344,15.75,15.960000038146973,30300.0
2019-08-14,16.1299991607666,16.280000686645508,16.1200008392334,16.209999084472656,38900.0
2019-08-15,16.309999465942383,16.329999923706055,16.229999542236328,16.290000915527344,31000.0
2019-08-16,16.18000030517578,16.209999084472656,16.09000015258789,16.100000381469727,5100.0
2019-08-19,15.989999771118164,16.079999923706055,15.960000038146973,16.010000228881836,4300.0
2019-08-20,16.100000381469727,16.170000076293945,16.09000015258789,16.1200008392334,12900.0
2019-08-21,16.030000686645508,16.09000015258789,16.030000686645508,16.059999465942383,11700.0
2019-08-22,16.059999465942383,16.059999465942383,15.970000267028809,16.030000686645508,11700.0
2019-08-23,16.100000381469727,16.399999618530273,16.100000381469727,16.260000228881836,12800.0
2019-08-26,16.3700008392334,16.3700008392334,16.209999084472656,16.209999084472656,12100.0
2019-08-27,16.25,16.459999084472656,16.25,16.459999084472656,27800.0
2019-08-28,16.450000762939453,16.5,16.399999618530273,16.450000762939453,34400.0
2019-08-29,16.459999084472656,16.459999084472656,16.25,16.309999465942383,3400.0
2019-08-30,16.389999389648438,16.389999389648438,16.290000915527344,16.31999969482422,4600.0
2019-09-03,16.520000457763672,16.56999969482422,16.489999771118164,16.510000228881836,18200.0
2019-09-04,16.510000228881836,16.540000915527344,16.440000534057617,16.520000457763672,9700.0
2019-09-05,16.34000015258789,16.34000015258789,15.949999809265137,16.06999969482422,40200.0
2019-09-06,16.0,16.079999923706055,15.880000114440918,15.890000343322754,22700.0
2019-09-09,15.960000038146973,15.960000038146973,15.779999732971191,15.8100004196167,20200.0
2019-09-10,15.800000190734863,15.84000015258789,15.65999984741211,15.65999984741211,2700.0
2019-09-11,15.699999809265137,15.829999923706056,15.68000030517578,15.8149995803833,21400.0
2019-09-12,16.049999237060547,16.049999237060547,15.859999656677246,15.859999656677246,15300.0
2019-09-13,15.920000076293944,16.010000228881836,15.779999732971191,15.779999732971191,11700.0
2019-09-16,15.989999771118164,15.989999771118164,15.890000343322754,15.90999984741211,12500.0
2019-09-17,15.979999542236328,16.030000686645508,15.970000267028809,15.979999542236328,9000.0
2019-09-18,16.030000686645508,16.1200008392334,15.880000114440918,15.970000267028809,8000.0
2019-09-19,16.030000686645508,16.030000686645508,15.920000076293944,15.949999809265137,5300.0
2019-09-20,16.020000457763672,16.174999237060547,16.0,16.174999237060547,2500.0
2019-09-23,16.149999618530273,16.31999969482422,16.149999618530273,16.270000457763672,21500.0
2019-09-24,16.229999542236328,16.34000015258789,16.200000762939453,16.34000015258789,3600.0
2019-09-25,16.31999969482422,16.329999923706055,16.0,16.030000686645508,16100.0
2019-09-26,15.979999542236328,16.1299991607666,15.979999542236328,16.020000457763672,15700.0
2019-09-27,15.859999656677246,15.979999542236328,15.829999923706056,15.93000030517578,4900.0
2019-09-30,15.699999809265137,15.779999732971191,15.5,15.630000114440918,8900.0
2019-10-01,15.520000457763672,15.779999732971191,15.520000457763672,15.68000030517578,6500.0
2019-10-02,15.8100004196167,16.020000457763672,15.8100004196167,16.020000457763672,12000.0
2019-10-03,16.059999465942383,16.219999313354492,16.059999465942383,16.110000610351562,5100.0
2019-10-04,16.100000381469727,16.110000610351562,16.030000686645508,16.079999923706055,11200.0
2019-10-07,16.049999237060547,16.079999923706055,15.899999618530272,15.899999618530272,2700.0
2019-10-08,16.09000015258789,16.1299991607666,16.079999923706055,16.1299991607666,2800.0
2019-10-09,16.110000610351562,16.219999313354492,16.110000610351562,16.139999389648438,13400.0
2019-10-10,16.040000915527344,16.040000915527344,15.920000076293944,15.979999542236328,7300.0
2019-10-11,15.8100004196167,15.8100004196167,15.640000343322754,15.75,12200.0
2019-10-15,15.829999923706056,15.829999923706056,15.6899995803833,15.710000038146973,5800.0
2019-10-16,15.75,15.8100004196167,15.739999771118164,15.8100004196167,10300.0
2019-10-17,15.75,15.800000190734863,15.75,15.770000457763672,3300.0
2019-10-18,15.760000228881836,15.770000457763672,15.739999771118164,15.739999771118164,2000.0
2019-10-21,15.789999961853027,15.789999961853027,15.59000015258789,15.600000381469728,14800.0
2019-10-22,15.65999984741211,15.68000030517578,15.59000015258789,15.640000343322754,9600.0
2019-10-23,15.720000267028809,15.75,15.670000076293944,15.68000030517578,5500.0
2019-10-24,15.619999885559082,15.81999969482422,15.619999885559082,15.800000190734863,8600.0
2019-10-25,15.779999732971191,15.920000076293944,15.770000457763672,15.8100004196167,11900.0
2019-10-28,15.710000038146973,15.710000038146973,15.640000343322754,15.699999809265137,13900.0
2019-10-29,15.640000343322754,15.6899995803833,15.5600004196167,15.6899995803833,1700.0
2019-10-30,15.729999542236328,15.829999923706056,15.710000038146973,15.829999923706056,39500.0
2019-10-31,15.949999809265137,16.0,15.9399995803833,15.979999542236328,9800.0
2019-11-01,15.93000030517578,16.030000686645508,15.93000030517578,15.970000267028809,5700.0
2019-11-04,15.989999771118164,15.989999771118164,15.880000114440918,15.920000076293944,5200.0
2019-11-05,15.75,15.75,15.65999984741211,15.670000076293944,2900.0
2019-11-06,15.6899995803833,15.859999656677246,15.6899995803833,15.770000457763672,9900.0
2019-11-07,15.649999618530272,15.649999618530272,15.449999809265137,15.579999923706056,6800.0
2019-11-08,15.489999771118164,15.619999885559082,15.489999771118164,15.510000228881836,13300.0
2019-11-11,15.520000457763672,15.529999732971191,15.359999656677246,15.460000038146973,11200.0
2019-11-12,15.43000030517578,15.470000267028809,15.359999656677246,15.470000267028809,2100.0
2019-11-13,15.5600004196167,15.619999885559082,15.529999732971191,15.579999923706056,12500.0
2019-11-14,15.6899995803833,15.6899995803833,15.619999885559082,15.65999984741211,6100.0
2019-11-15,15.600000381469728,15.609999656677246,15.5600004196167,15.5600004196167,3800.0
2019-11-18,15.390000343322754,15.640000343322754,15.390000343322754,15.619999885559082,14300.0
2019-11-19,15.600000381469728,15.710000038146973,15.600000381469728,15.68000030517578,6400.0
2019-11-20,15.729999542236328,15.800000190734863,15.65999984741211,15.770000457763672,6700.0
2019-11-21,15.699999809265137,15.699999809265137,15.619999885559082,15.65999984741211,7600.0
2019-11-22,15.720000267028809,15.720000267028809,15.619999885559082,15.619999885559082,7600.0
2019-11-25,15.640000343322754,15.640000343322754,15.56999969482422,15.579999923706056,7000.0
2019-11-26,15.550000190734863,15.609999656677246,15.529999732971191,15.600000381469728,3800.0
2019-11-27,15.529999732971191,15.5600004196167,15.510000228881836,15.539999961853027,7800.0
2019-11-28,15.600000381469728,15.670000076293944,15.550000190734863,15.550000190734863,5000.0
2019-11-29,15.630000114440918,15.649999618530272,15.579999923706056,15.579999923706056,3400.0
2019-12-02,15.56999969482422,15.609999656677246,15.56999969482422,15.579999923706056,2000.0
2019-12-03,15.760000228881836,15.800000190734863,15.699999809265137,15.720000267028809,11100.0
2019-12-04,15.68000030517578,15.6899995803833,15.5600004196167,15.59000015258789,5800.0
2019-12-05,15.585000038146973,15.59000015258789,15.550000190734863,15.56999969482422,7800.0
2019-12-06,15.5,15.529999732971191,15.489999771118164,15.5,4800.0
2019-12-09,15.449999809265137,15.520000457763672,15.449999809265137,15.449999809265137,36800.0
2019-12-10,15.449999809265137,15.5,15.449999809265137,15.489999771118164,7100.0
2019-12-11,15.489999771118164,15.56999969482422,15.489999771118164,15.539999961853027,6800.0
2019-12-12,15.619999885559082,15.640000343322754,15.43000030517578,15.470000267028809,33400.0
2019-12-13,15.529999732971191,15.59000015258789,15.420000076293944,15.59000015258789,10700.0
2019-12-16,15.550000190734863,15.5600004196167,15.479999542236328,15.520000457763672,6400.0
2019-12-17,15.529999732971191,15.56999969482422,15.510000228881836,15.520000457763672,9700.0
2019-12-18,15.4399995803833,15.529999732971191,15.4399995803833,15.489999771118164,2600.0
2019-12-19,15.520000457763672,15.56999969482422,15.520000457763672,15.56999969482422,1000.0
2019-12-20,15.550000190734863,15.609999656677246,15.550000190734863,15.56999969482422,3700.0
2019-12-23,15.609999656677246,15.649999618530272,15.600000381469728,15.600000381469728,6800.0
2019-12-24,15.619999885559082,15.829999923706056,15.619999885559082,15.81999969482422,12500.0
2019-12-27,15.850000381469728,15.90999984741211,15.850000381469728,15.880000114440918,2900.0
2019-12-30,15.890000343322754,15.93000030517578,15.869999885559082,15.90999984741211,9800.0
2019-12-31,15.880000114440918,15.899999618530272,15.8100004196167,15.8100004196167,3200.0
2020-01-02,15.899999618530272,15.989999771118164,15.899999618530272,15.949999809265137,3500.0
2020-01-03,16.139999389648438,16.149999618530273,16.110000610351562,16.1299991607666,7700.0
2020-01-06,16.510000228881836,16.510000228881836,16.239999771118164,16.25,8400.0
2020-01-07,16.309999465942383,16.440000534057617,16.309999465942383,16.40999984741211,6900.0
2020-01-08,16.450000762939453,16.510000228881836,16.270000457763672,16.360000610351562,34300.0
2020-01-09,16.280000686645508,16.399999618530273,16.270000457763672,16.34000015258789,12000.0
2020-01-10,16.360000610351562,16.43000030517578,16.329999923706055,16.43000030517578,8600.0
2020-01-13,16.329999923706055,16.3700008392334,16.280000686645508,16.309999465942383,12000.0
2020-01-14,16.350000381469727,16.3700008392334,16.260000228881836,16.3700008392334,6500.0
2020-01-15,16.34000015258789,16.3799991607666,16.309999465942383,16.329999923706055,4100.0
2020-01-16,16.360000610351562,16.40999984741211,16.329999923706055,16.40999984741211,2200.0
2020-01-17,16.40999984741211,16.450000762939453,16.40999984741211,16.434999465942383,2400.0
2020-01-20,16.479999542236328,16.549999237060547,16.479999542236328,16.549999237060547,5100.0
2020-01-21,16.479999542236328,16.579999923706055,16.420000076293945,16.579999923706055,6000.0
2020-01-22,16.540000915527344,16.565000534057617,16.450000762939453,16.510000228881836,16100.0
2020-01-23,16.5,16.6200008392334,16.5,16.56999969482422,7200.0
2020-01-24,16.559999465942383,16.68000030517578,16.559999465942383,16.65999984741211,32100.0
2020-01-27,16.809999465942383,16.829999923706055,16.729999542236328,16.790000915527344,10000.0
2020-01-28,16.799999237060547,16.799999237060547,16.6299991607666,16.790000915527344,7900.0
2020-01-29,16.84000015258789,16.860000610351562,16.790000915527344,16.860000610351562,15200.0
2020-01-30,16.860000610351562,16.93000030517578,16.81999969482422,16.84000015258789,23500.0
2020-01-31,16.8799991607666,16.920000076293945,16.860000610351562,16.899999618530273,29300.0
2020-02-03,16.81999969482422,16.899999618530273,16.790000915527344,16.8700008392334,13100.0
2020-02-04,16.6200008392334,16.690000534057617,16.559999465942383,16.6200008392334,19100.0
2020-02-05,16.610000610351562,16.709999084472656,16.610000610351562,16.670000076293945,40200.0
2020-02-06,16.790000915527344,16.799999237060547,16.729999542236328,16.75,9400.0
2020-02-07,16.770000457763672,16.8799991607666,16.770000457763672,16.850000381469727,26000.0
2020-02-10,17.110000610351562,17.110000610351562,16.8799991607666,16.90999984741211,26000.0
2020-02-11,16.920000076293945,16.989999771118164,16.739999771118164,16.959999084472656,23600.0
2020-02-12,16.920000076293945,16.93000030517578,16.860000610351562,16.889999389648438,31200.0
2020-02-13,16.889999389648438,16.959999084472656,16.8799991607666,16.93000030517578,2800.0
2020-02-14,16.969999313354492,17.0,16.950000762939453,16.959999084472656,27500.0
2020-02-18,17.040000915527344,17.100000381469727,16.989999771118164,17.09000015258789,19000.0
2020-02-19,17.09000015258789,17.15999984741211,17.049999237060547,17.15999984741211,17700.0
2020-02-20,17.290000915527344,17.329999923706055,17.219999313354492,17.290000915527344,17000.0
2020-02-21,17.3700008392334,17.59000015258789,17.3700008392334,17.59000015258789,24700.0
2020-02-24,17.979999542236328,18.049999237060547,17.68000030517578,17.739999771118164,165100.0
2020-02-25,17.670000076293945,17.770000457763672,17.40999984741211,17.459999084472656,218300.0
2020-02-26,17.540000915527344,17.649999618530273,17.399999618530273,17.579999923706055,13000.0
2020-02-27,17.75,17.790000915527344,17.610000610351562,17.610000610351562,7700.0
2020-02-28,17.549999237060547,17.549999237060547,16.700000762939453,16.84000015258789,76300.0
2020-03-02,17.190000534057617,17.190000534057617,16.809999465942383,16.84000015258789,19800.0
2020-03-03,16.889999389648438,17.309999465942383,16.889999389648438,17.15999984741211,23800.0
2020-03-04,17.299999237060547,17.3799991607666,17.260000228881836,17.329999923706055,32500.0
2020-03-05,17.399999618530273,17.799999237060547,17.399999618530273,17.770000457763672,42000.0
2020-03-06,17.729999542236328,18.020000457763672,17.559999465942383,17.80500030517578,81700.0
2020-03-09,18.13999938964844,18.299999237060547,17.950000762939453,18.299999237060547,96900.0
2020-03-10,18.1200008392334,18.299999237060547,18.030000686645508,18.07999992370605,62000.0
2020-03-11,18.049999237060547,18.239999771118164,17.969999313354492,17.989999771118164,61200.0
2020-03-12,17.899999618530273,17.899999618530273,16.440000534057617,17.309999465942383,87100.0
2020-03-13,17.309999465942383,17.649999618530273,16.3799991607666,16.639999389648438,94900.0
2020-03-16,15.75,16.700000762939453,15.649999618530272,16.40999984741211,141600.0
2020-03-17,16.489999771118164,17.450000762939453,16.489999771118164,17.270000457763672,116900.0
2020-03-18,17.34000015258789,17.469999313354492,17.059999465942383,17.299999237060547,111400.0
2020-03-19,17.229999542236328,17.290000915527344,16.8700008392334,17.25,91800.0
2020-03-20,17.200000762939453,17.200000762939453,16.959999084472656,17.200000762939453,139900.0
2020-03-23,17.34000015258789,18.11000061035156,17.34000015258789,18.049999237060547,110700.0
2020-03-24,18.709999084472656,19.26000022888184,18.5,19.040000915527344,77700.0
2020-03-25,18.950000762939453,18.950000762939453,18.559999465942383,18.6299991607666,146200.0
2020-03-26,18.959999084472656,18.959999084472656,18.290000915527344,18.3799991607666,102000.0
2020-03-27,18.530000686645508,18.6200008392334,18.350000381469727,18.420000076293945,67900.0
2020-03-30,18.709999084472656,18.84000015258789,18.6200008392334,18.6200008392334,76000.0
2020-03-31,18.6200008392334,18.75,18.290000915527344,18.450000762939453,91800.0
2020-04-01,18.520000457763672,18.549999237060547,18.15999984741211,18.36000061035156,60000.0
2020-04-02,18.450000762939453,18.709999084472656,18.32999992370605,18.520000457763672,59100.0
2020-04-03,18.600000381469727,18.600000381469727,18.440000534057617,18.51000022888184,78000.0
2020-04-06,18.739999771118164,19.01000022888184,18.700000762939453,18.959999084472656,81500.0
2020-04-07,18.979999542236328,18.979999542236328,18.540000915527344,18.739999771118164,51400.0
2020-04-08,18.86000061035156,18.86000061035156,18.549999237060547,18.61000061035156,22000.0
2020-04-09,18.8700008392334,19.1200008392334,18.8700008392334,18.989999771118164,75300.0
2020-04-13,19.200000762939453,19.299999237060547,19.01000022888184,19.059999465942383,135600.0
2020-04-14,19.299999237060547,19.40999984741211,19.13999938964844,19.280000686645508,60700.0
2020-04-15,19.32999992370605,19.57999992370605,19.280000686645508,19.57999992370605,419400.0
2020-04-16,19.600000381469727,19.64999961853028,19.5,19.559999465942383,57900.0
2020-04-17,19.350000381469727,19.350000381469727,19.0,19.14999961853028,183600.0
2020-04-20,19.26000022888184,19.299999237060547,19.14999961853028,19.299999237060547,53400.0
2020-04-21,19.290000915527344,19.530000686645508,19.18000030517578,19.46999931335449,209200.0
2020-04-22,19.770000457763672,19.770000457763672,19.59000015258789,19.64999961853028,67500.0
2020-04-23,19.68000030517578,19.68000030517578,19.489999771118164,19.59000015258789,124100.0
2020-04-24,19.790000915527344,19.799999237060547,19.46999931335449,19.73500061035156,64800.0
2020-04-27,19.89999961853028,19.89999961853028,19.530000686645508,19.6299991607666,92900.0
2020-04-28,19.600000381469727,19.600000381469727,19.290000915527344,19.415000915527344,39800.0
2020-04-29,19.479999542236328,19.479999542236328,19.13999938964844,19.13999938964844,113900.0
2020-04-30,19.290000915527344,19.290000915527344,19.0,19.1200008392334,128600.0
2020-05-01,19.190000534057617,19.30500030517578,19.14999961853028,19.25,58400.0
2020-05-04,19.25,19.40999984741211,19.25,19.38999938964844,85300.0
2020-05-05,19.280000686645508,19.3799991607666,19.170000076293945,19.280000686645508,53400.0
2020-05-06,19.280000686645508,19.34000015258789,19.1200008392334,19.309999465942383,223200.0
2020-05-07,19.299999237060547,19.299999237060547,19.09000015258789,19.25,135700.0
2020-05-08,19.239999771118164,19.31999969482422,19.1200008392334,19.15999984741211,61200.0
2020-05-11,19.299999237060547,19.299999237060547,19.13999938964844,19.239999771118164,56200.0
2020-05-12,19.239999771118164,19.36000061035156,19.229999542236328,19.350000381469727,78300.0
2020-05-13,19.350000381469727,19.57999992370605,19.350000381469727,19.540000915527344,93300.0
2020-05-14,19.56999969482422,19.709999084472656,19.46999931335449,19.549999237060547,46900.0
2020-05-15,19.65999984741211,19.770000457763672,19.600000381469727,19.739999771118164,45800.0
2020-05-19,19.709999084472656,19.709999084472656,19.450000762939453,19.559999465942383,81500.0
2020-05-20,19.6200008392334,19.6200008392334,19.51000022888184,19.520000457763672,45900.0
2020-05-21,19.5,19.5,19.229999542236328,19.420000076293945,68700.0
2020-05-22,19.61000061035156,19.63999938964844,19.489999771118164,19.5,25200.0
2020-05-25,19.540000915527344,19.709999084472656,19.479999542236328,19.700000762939453,20300.0
2020-05-26,19.5,19.520000457763672,18.96999931335449,19.0,105300.0
2020-05-27,18.93000030517578,19.030000686645508,18.780000686645508,18.979999542236328,32900.0
2020-05-28,19.049999237060547,19.100000381469727,18.96999931335449,19.030000686645508,42200.0
2020-05-29,19.100000381469727,19.21999931335449,19.040000915527344,19.11000061035156,71600.0
2020-06-01,19.18000030517578,19.18000030517578,18.90999984741211,18.959999084472656,84600.0
2020-06-02,18.950000762939453,18.950000762939453,18.670000076293945,18.81999969482422,72400.0
2020-06-03,18.770000457763672,18.770000457763672,18.34000015258789,18.3799991607666,106600.0
2020-06-04,18.440000534057617,18.59000015258789,18.440000534057617,18.5,27600.0
2020-06-05,18.299999237060547,18.299999237060547,17.899999618530273,18.1200008392334,117600.0
2020-06-08,18.1200008392334,18.200000762939453,18.049999237060547,18.15999984741211,56100.0
2020-06-09,18.1200008392334,18.5,18.1200008392334,18.38999938964844,108400.0
2020-06-10,18.6200008392334,18.6200008392334,18.26000022888184,18.520000457763672,47000.0
2020-06-11,18.68000030517578,18.93000030517578,18.6200008392334,18.63999938964844,113300.0
2020-06-12,18.82999992370605,18.82999992370605,18.63999938964844,18.64999961853028,22900.0
2020-06-15,18.40999984741211,18.690000534057617,18.40999984741211,18.670000076293945,75600.0
2020-06-16,18.68000030517578,18.75,18.549999237060547,18.64999961853028,18900.0
2020-06-17,18.63999938964844,18.739999771118164,18.63999938964844,18.739999771118164,36600.0
2020-06-18,18.600000381469727,18.809999465942383,18.600000381469727,18.799999237060547,16100.0
2020-06-19,18.88999938964844,18.96999931335449,18.82999992370605,18.96999931335449,37500.0
2020-06-22,19.100000381469727,19.100000381469727,19.0,19.040000915527344,83800.0
2020-06-23,19.1299991607666,19.170000076293945,19.059999465942383,19.170000076293945,28300.0
2020-06-24,19.14999961853028,19.31999969482422,19.14999961853028,19.290000915527344,31100.0
2020-06-25,19.299999237060547,19.34000015258789,19.26000022888184,19.34000015258789,39400.0
2020-06-26,19.34000015258789,19.459999084472656,19.25,19.440000534057617,149100.0
2020-06-29,19.530000686645508,19.56999969482422,19.46999931335449,19.549999237060547,48700.0
2020-06-30,19.600000381469727,19.600000381469727,19.40999984741211,19.440000534057617,54500.0
2020-07-02,19.520000457763672,19.520000457763672,19.34000015258789,19.3799991607666,45000.0
2020-07-03,19.43000030517578,19.59000015258789,19.43000030517578,19.559999465942383,27800.0
2020-07-06,19.540000915527344,19.540000915527344,19.350000381469727,19.39999961853028,115900.0
2020-07-07,19.39999961853028,19.700000762939453,19.39999961853028,19.700000762939453,37700.0
2020-07-08,19.75,19.81999969482422,19.68000030517578,19.690000534057617,83200.0
2020-07-09,19.799999237060547,19.799999237060547,19.63999938964844,19.76000022888184,63300.0
2020-07-10,19.88999938964844,19.88999938964844,19.709999084472656,19.76000022888184,62800.0
2020-07-13,19.799999237060547,19.799999237060547,19.63999938964844,19.709999084472656,67000.0
2020-07-14,19.71999931335449,19.799999237060547,19.68000030517578,19.770000457763672,97000.0
2020-07-15,19.75,19.75,19.64999961853028,19.700000762939453,96900.0
2020-07-16,19.770000457763672,19.770000457763672,19.6200008392334,19.64999961853028,88900.0
2020-07-17,19.780000686645508,19.790000915527344,19.700000762939453,19.790000915527344,92700.0
2020-07-20,19.989999771118164,19.989999771118164,19.700000762939453,19.76000022888184,90900.0
2020-07-21,19.8799991607666,19.8799991607666,19.75,19.799999237060547,120500.0
2020-07-22,19.90999984741211,19.979999542236328,19.88999938964844,19.959999084472656,144700.0
2020-07-23,20.030000686645508,20.200000762939453,20.020000457763672,20.15999984741211,179800.0
2020-07-24,20.440000534057617,20.450000762939453,20.36000061035156,20.43000030517578,162700.0
2020-07-27,21.32999992370605,21.32999992370605,20.549999237060547,20.549999237060547,220000.0
2020-07-28,20.670000076293945,20.790000915527344,20.5,20.75,107100.0
2020-07-29,20.8700008392334,20.979999542236328,20.6299991607666,20.950000762939453,113700.0
2020-07-30,21.0,21.0,20.690000534057617,20.979999542236328,113800.0
2020-07-31,21.170000076293945,21.170000076293945,21.0,21.059999465942383,93700.0
2020-08-04,21.32999992370605,21.34000015258789,21.14999961853028,21.26000022888184,171900.0
2020-08-05,21.459999084472656,21.61000061035156,21.450000762939453,21.51000022888184,266200.0
2020-08-06,21.770000457763672,21.86000061035156,21.700000762939453,21.84000015258789,198200.0
2020-08-07,22.1299991607666,22.1299991607666,21.39999961853028,21.65999984741211,157800.0
2020-08-10,21.670000076293945,21.809999465942383,21.540000915527344,21.59000015258789,94200.0
2020-08-11,20.89999961853028,20.89999961853028,20.170000076293945,20.25,232500.0
2020-08-12,20.51000022888184,20.51000022888184,20.1200008392334,20.1200008392334,167900.0
2020-08-13,20.25,20.489999771118164,20.25,20.420000076293945,111800.0
2020-08-14,20.489999771118164,20.5,20.36000061035156,20.459999084472656,94600.0
2020-08-17,20.739999771118164,20.739999771118164,20.6200008392334,20.670000076293945,145900.0
2020-08-18,20.96999931335449,21.01000022888184,20.690000534057617,20.940000534057617,131000.0
2020-08-19,20.89999961853028,20.89999961853028,20.280000686645508,20.36000061035156,102500.0
2020-08-20,20.229999542236328,20.43000030517578,20.229999542236328,20.40999984741211,79700.0
2020-08-21,20.299999237060547,20.299999237060547,20.11000061035156,20.26000022888184,68100.0
2020-08-24,20.290000915527344,20.34000015258789,20.1200008392334,20.1299991607666,101400.0
2020-08-25,20.15999984741211,20.15999984741211,19.920000076293945,20.13999938964844,110500.0
2020-08-26,20.059999465942383,20.46999931335449,20.020000457763672,20.440000534057617,110000.0
2020-08-27,20.63999938964844,20.63999938964844,20.09000015258789,20.239999771118164,116800.0
2020-08-28,20.43000030517578,20.459999084472656,20.309999465942383,20.3799991607666,113100.0
2020-08-31,20.489999771118164,20.489999771118164,20.309999465942383,20.420000076293945,63500.0
2020-09-01,20.57999992370605,20.6200008392334,20.450000762939453,20.530000686645508,60400.0
2020-09-02,20.479999542236328,20.479999542236328,20.14999961853028,20.239999771118164,80500.0
2020-09-03,20.21999931335449,20.36000061035156,20.1299991607666,20.1299991607666,59500.0
2020-09-04,20.1299991607666,20.18000030517578,19.959999084472656,20.15999984741211,56300.0
2020-09-08,20.07999992370605,20.299999237060547,20.040000915527344,20.26000022888184,66800.0
2020-09-09,20.3799991607666,20.440000534057617,20.32999992370605,20.40999984741211,58200.0
2020-09-10,20.450000762939453,20.57999992370605,20.43000030517578,20.459999084472656,78400.0
2020-09-11,20.459999084472656,20.540000915527344,20.38999938964844,20.39999961853028,39500.0
2020-09-14,20.530000686645508,20.56999969482422,20.51000022888184,20.549999237060547,92500.0
2020-09-15,20.61000061035156,20.68000030517578,20.549999237060547,20.670000076293945,410400.0
2020-09-16,20.71999931335449,20.76000022888184,20.559999465942383,20.670000076293945,72700.0
2020-09-17,20.489999771118164,20.61000061035156,20.489999771118164,20.549999237060547,42900.0
2020-09-18,20.549999237060547,20.6299991607666,20.549999237060547,20.61000061035156,70100.0
2020-09-21,20.5,20.5,20.11000061035156,20.43000030517578,95200.0
2020-09-22,20.479999542236328,20.479999542236328,20.290000915527344,20.350000381469727,64900.0
2020-09-23,20.25,20.25,19.950000762939453,20.020000457763672,134900.0
2020-09-24,19.96999931335449,20.020000457763672,19.8799991607666,19.979999542236328,110900.0
2020-09-25,20.030000686645508,20.049999237060547,19.8799991607666,20.01000022888184,37100.0
2020-09-28,20.100000381469727,20.100000381469727,19.950000762939453,20.049999237060547,86300.0
2020-09-29,20.18000030517578,20.270000457763672,20.100000381469727,20.229999542236328,99100.0
2020-09-30,20.21999931335449,20.21999931335449,20.020000457763672,20.040000915527344,74400.0
2020-10-01,20.200000762939453,20.200000762939453,20.07999992370605,20.07999992370605,84400.0
2020-10-02,20.06999969482422,20.200000762939453,20.06999969482422,20.170000076293945,52100.0
2020-10-05,20.190000534057617,20.290000915527344,20.18000030517578,20.25,79700.0
2020-10-06,20.34000015258789,20.350000381469727,20.01000022888184,20.040000915527344,67200.0
2020-10-07,19.950000762939453,20.01000022888184,19.920000076293945,20.0,75500.0
2020-10-08,20.06999969482422,20.06999969482422,19.86000061035156,19.959999084472656,49800.0
2020-10-09,20.049999237060547,20.13999938964844,20.0,20.049999237060547,70100.0
2020-10-13,19.950000762939453,19.950000762939453,19.709999084472656,19.71999931335449,51500.0
2020-10-14,19.8799991607666,19.989999771118164,19.81999969482422,19.8700008392334,69600.0
2020-10-15,19.8700008392334,20.06999969482422,19.8700008392334,20.049999237060547,64900.0
2020-10-16,20.09000015258789,20.09000015258789,19.920000076293945,19.979999542236328,42100.0
2020-10-19,20.06999969482422,20.06999969482422,19.959999084472656,20.030000686645508,58000.0
2020-10-20,20.030000686645508,20.049999237060547,19.940000534057617,20.049999237060547,35800.0
2020-10-21,20.1299991607666,20.190000534057617,20.11000061035156,20.170000076293945,54300.0
2020-10-22,20.100000381469727,20.100000381469727,19.920000076293945,20.020000457763672,43100.0
2020-10-23,20.059999465942383,20.059999465942383,19.93000030517578,20.020000457763672,49300.0
2020-10-26,20.09000015258789,20.190000534057617,20.09000015258789,20.1299991607666,54800.0
2020-10-27,20.100000381469727,20.13999938964844,20.09000015258789,20.1200008392334,56900.0
2020-10-28,20.020000457763672,20.11000061035156,19.950000762939453,20.0,50100.0
2020-10-29,20.040000915527344,20.09000015258789,19.950000762939453,19.96999931335449,191400.0
2020-10-30,20.11000061035156,20.11000061035156,19.979999542236328,20.0,71200.0
2020-11-02,20.15999984741211,20.15999984741211,19.96999931335449,19.96999931335449,52500.0
2020-11-03,20.020000457763672,20.040000915527344,19.88999938964844,19.979999542236328,44200.0
2020-11-04,20.040000915527344,20.07999992370605,19.86000061035156,19.989999771118164,40900.0
2020-11-05,20.21999931335449,20.21999931335449,20.020000457763672,20.1299991607666,254800.0
2020-11-06,20.15999984741211,20.229999542236328,20.07999992370605,20.21999931335449,56700.0
2020-11-09,19.479999542236328,19.479999542236328,19.01000022888184,19.25,179500.0
2020-11-10,19.38999938964844,19.459999084472656,19.36000061035156,19.450000762939453,141500.0
2020-11-11,19.440000534057617,19.440000534057617,19.32999992370605,19.36000061035156,21100.0
2020-11-12,19.39999961853028,19.61000061035156,19.39999961853028,19.56999969482422,157000.0
2020-11-13,19.64999961853028,19.809999465942383,19.64999961853028,19.75,108500.0
2020-11-16,19.729999542236328,19.729999542236328,19.6299991607666,19.670000076293945,57900.0
2020-11-17,19.600000381469727,19.690000534057617,19.5,19.540000915527344,69900.0
2020-11-18,19.5,19.520000457763672,19.290000915527344,19.32999992370605,185100.0
2020-11-19,19.209999084472656,19.229999542236328,19.170000076293945,19.21999931335449,146300.0
2020-11-20,19.26000022888184,19.32999992370605,19.25,19.31999969482422,64000.0
2020-11-23,19.1299991607666,19.21999931335449,18.799999237060547,18.81999969482422,159400.0
2020-11-24,18.56999969482422,18.56999969482422,18.31999969482422,18.31999969482422,161600.0
2020-11-25,18.39999961853028,18.450000762939453,18.350000381469727,18.350000381469727,81900.0
2020-11-26,18.450000762939453,18.5,18.420000076293945,18.46999931335449,15300.0
2020-11-27,18.100000381469727,18.170000076293945,18.049999237060547,18.09000015258789,115100.0
2020-11-30,18.0,18.1200008392334,17.889999389648438,18.049999237060547,127500.0
2020-12-01,18.34000015258789,18.540000915527344,18.299999237060547,18.520000457763672,96800.0
2020-12-02,18.520000457763672,18.690000534057617,18.51000022888184,18.63999938964844,84500.0
2020-12-03,18.76000022888184,18.76000022888184,18.459999084472656,18.549999237060547,110000.0
2020-12-04,18.64999961853028,18.64999961853028,18.34000015258789,18.40999984741211,56300.0
2020-12-07,18.450000762939453,18.729999542236328,18.450000762939453,18.709999084472656,72500.0
2020-12-08,18.700000762939453,18.86000061035156,18.700000762939453,18.81999969482422,75500.0
2020-12-09,18.700000762939453,18.700000762939453,18.3799991607666,18.479999542236328,49800.0
2020-12-10,18.489999771118164,18.489999771118164,18.25,18.34000015258789,55300.0
2020-12-11,18.36000061035156,18.479999542236328,18.36000061035156,18.395000457763672,35400.0
2020-12-14,18.420000076293945,18.420000076293945,18.200000762939453,18.280000686645508,109500.0
2020-12-15,18.31999969482422,18.489999771118164,18.31999969482422,18.489999771118164,56200.0
2020-12-16,18.63999938964844,18.690000534057617,18.530000686645508,18.614999771118164,61300.0
2020-12-17,18.81999969482422,18.93000030517578,18.780000686645508,18.799999237060547,70900.0
2020-12-18,18.81999969482422,18.90999984741211,18.809999465942383,18.82999992370605,65900.0
2020-12-21,18.89999961853028,19.0,18.89999961853028,18.96999931335449,93900.0
2020-12-22,19.15999984741211,19.15999984741211,18.8799991607666,18.8799991607666,60200.0
2020-12-23,18.90999984741211,18.979999542236328,18.90999984741211,18.96999931335449,41800.0
2020-12-24,18.920000076293945,19.0,18.8799991607666,18.959999084472656,22900.0
2020-12-29,18.96999931335449,18.96999931335449,18.8799991607666,18.959999084472656,85700.0
2020-12-30,18.989999771118164,19.100000381469727,18.979999542236328,19.09000015258789,38400.0
2020-12-31,19.07999992370605,19.200000762939453,19.020000457763672,19.190000534057617,102800.0
2021-01-04,19.549999237060547,19.549999237060547,19.350000381469727,19.489999771118164,386100.0
2021-01-05,19.57999992370605,19.57999992370605,19.459999084472656,19.5,67500.0
2021-01-06,19.540000915527344,19.540000915527344,19.100000381469727,19.290000915527344,89300.0
2021-01-07,19.38999938964844,19.38999938964844,19.270000457763672,19.290000915527344,70500.0
2021-01-08,19.020000457763672,19.020000457763672,18.43000030517578,18.51000022888184,214300.0
2021-01-11,18.5,18.729999542236328,18.5,18.559999465942383,86100.0
2021-01-12,18.600000381469727,18.600000381469727,18.479999542236328,18.5,81000.0
2021-01-13,18.59000015258789,18.59000015258789,18.40999984741211,18.415000915527344,50700.0
2021-01-14,18.39999961853028,18.440000534057617,18.299999237060547,18.350000381469727,67500.0
2021-01-15,18.450000762939453,18.46999931335449,18.25,18.299999237060547,98800.0
2021-01-18,18.46999931335449,18.600000381469727,18.32999992370605,18.600000381469727,36400.0
2021-01-19,18.600000381469727,18.600000381469727,18.3700008392334,18.40999984741211,122900.0
2021-01-20,18.420000076293945,18.6200008392334,18.420000076293945,18.6200008392334,85100.0
2021-01-21,18.64999961853028,18.64999961853028,18.46999931335449,18.600000381469727,60100.0
2021-01-22,18.31999969482422,18.6200008392334,18.31999969482422,18.600000381469727,56200.0
2021-01-25,18.6299991607666,18.700000762939453,18.600000381469727,18.63999938964844,66900.0
2021-01-26,18.690000534057617,18.690000534057617,18.549999237060547,18.559999465942383,66400.0
2021-01-27,18.459999084472656,18.65999984741211,18.459999084472656,18.530000686645508,40000.0
2021-01-28,18.75,18.799999237060547,18.450000762939453,18.540000915527344,99700.0
2021-01-29,18.86000061035156,18.86000061035156,18.59000015258789,18.59000015258789,48500.0
2021-02-01,18.86000061035156,19.0,18.850000381469727,18.93000030517578,88800.0
2021-02-02,18.790000915527344,18.790000915527344,18.670000076293945,18.709999084472656,54500.0
2021-02-03,18.690000534057617,18.700000762939453,18.600000381469727,18.65999984741211,28600.0
2021-02-04,18.530000686645508,18.530000686645508,18.209999084472656,18.21999931335449,85400.0
2021-02-05,18.26000022888184,18.3799991607666,18.229999542236328,18.31999969482422,60700.0
2021-02-08,18.479999542236328,18.6299991607666,18.479999542236328,18.479999542236328,69500.0
2021-02-09,18.690000534057617,18.690000534057617,18.51000022888184,18.51000022888184,70200.0
2021-02-10,18.690000534057617,18.690000534057617,18.5,18.6299991607666,50500.0
2021-02-11,18.700000762939453,18.700000762939453,18.39999961853028,18.520000457763672,173100.0
2021-02-12,18.459999084472656,18.520000457763672,18.350000381469727,18.350000381469727,303200.0
2021-02-16,18.25,18.290000915527344,18.040000915527344,18.229999542236328,94500.0
2021-02-17,18.190000534057617,18.209999084472656,17.979999542236328,18.030000686645508,107400.0
2021-02-18,18.11000061035156,18.11000061035156,18.0,18.040000915527344,83900.0
2021-02-19,18.040000915527344,18.040000915527344,17.809999465942383,17.84000015258789,112600.0
2021-02-22,18.059999465942383,18.07999992370605,18.020000457763672,18.059999465942383,196700.0
2021-02-23,18.09000015258789,18.190000534057617,18.010000228881836,18.100000381469727,58500.0
2021-02-24,18.049999237060547,18.049999237060547,17.90999984741211,18.0,96600.0
2021-02-25,17.829999923706055,17.850000381469727,17.670000076293945,17.739999771118164,80700.0
2021-02-26,17.719999313354492,17.719999313354492,17.3799991607666,17.459999084472656,271000.0
2021-03-01,17.489999771118164,17.549999237060547,17.31999969482422,17.34000015258789,84600.0
2021-03-02,17.309999465942383,17.450000762939453,17.309999465942383,17.43000030517578,70500.0
2021-03-03,17.290000915527344,17.329999923706055,17.190000534057617,17.229999542236328,58200.0
2021-03-04,17.25,17.280000686645508,17.020000457763672,17.020000457763672,62500.0
2021-03-05,17.100000381469727,17.110000610351562,17.0,17.09000015258789,84500.0
2021-03-08,17.06999969482422,17.06999969482422,16.809999465942383,16.860000610351562,82300.0
2021-03-09,17.110000610351562,17.110000610351562,17.030000686645508,17.040000915527344,66600.0
2021-03-10,17.09000015258789,17.139999389648438,17.020000457763672,17.1200008392334,51800.0
2021-03-11,17.100000381469727,17.100000381469727,16.93000030517578,16.93000030517578,94800.0
2021-03-12,16.829999923706055,16.850000381469727,16.739999771118164,16.795000076293945,86700.0
2021-03-15,16.950000762939453,16.989999771118164,16.8799991607666,16.93000030517578,66500.0
2021-03-16,16.920000076293945,17.020000457763672,16.860000610351562,16.93000030517578,58000.0
2021-03-17,16.920000076293945,17.100000381469727,16.889999389648438,17.040000915527344,53100.0
2021-03-18,16.8700008392334,17.110000610351562,16.850000381469727,17.110000610351562,42700.0
2021-03-19,17.1299991607666,17.190000534057617,17.100000381469727,17.190000534057617,27600.0
2021-03-22,17.15999984741211,17.18000030517578,17.059999465942383,17.15999984741211,32600.0
2021-03-23,17.1299991607666,17.170000076293945,17.020000457763672,17.100000381469727,43700.0
2021-03-24,17.18000030517578,17.18000030517578,17.100000381469727,17.170000076293945,44100.0
2021-03-25,17.170000076293945,17.270000457763672,17.09000015258789,17.190000534057617,49200.0
2021-03-26,17.1299991607666,17.200000762939453,17.059999465942383,17.18000030517578,26500.0
2021-03-29,17.15999984741211,17.15999984741211,16.969999313354492,16.989999771118164,42700.0
2021-03-30,16.829999923706055,16.829999923706055,16.719999313354492,16.719999313354492,125900.0
2021-03-31,16.709999084472656,16.8799991607666,16.709999084472656,16.829999923706055,36400.0
2021-04-01,16.979999542236328,17.05500030517578,16.979999542236328,16.989999771118164,46000.0
2021-04-05,16.989999771118164,17.020000457763672,16.940000534057617,16.989999771118164,34600.0
2021-04-06,17.170000076293945,17.219999313354492,17.139999389648438,17.209999084472656,64900.0
2021-04-07,17.270000457763672,17.270000457763672,17.18000030517578,17.18000030517578,21700.0
2021-04-08,17.350000381469727,17.3799991607666,17.299999237060547,17.329999923706055,43700.0
2021-04-09,17.139999389648438,17.219999313354492,17.110000610351562,17.15999984741211,32100.0
2021-04-12,17.170000076293945,17.170000076293945,17.030000686645508,17.049999237060547,36100.0
2021-04-13,17.1299991607666,17.25,17.1299991607666,17.190000534057617,40100.0
2021-04-14,17.209999084472656,17.209999084472656,17.06999969482422,17.100000381469727,25600.0
2021-04-15,17.270000457763672,17.450000762939453,17.25,17.399999618530273,79600.0
2021-04-16,17.5,17.530000686645508,17.43000030517578,17.489999771118164,90000.0
2021-04-19,17.520000457763672,17.549999237060547,17.450000762939453,17.5,24400.0
2021-04-20,17.520000457763672,17.729999542236328,17.489999771118164,17.729999542236328,68600.0
2021-04-21,17.829999923706055,17.899999618530273,17.6299991607666,17.760000228881836,48000.0
2021-04-22,17.760000228881836,17.760000228881836,17.59000015258789,17.65999984741211,29800.0
2021-04-23,17.670000076293945,17.68000030517578,17.510000228881836,17.579999923706055,56100.0
2021-04-26,17.549999237060547,17.549999237060547,17.440000534057617,17.440000534057617,94900.0
2021-04-27,17.530000686645508,17.530000686645508,17.420000076293945,17.43000030517578,27600.0
2021-04-28,17.350000381469727,17.40999984741211,17.31999969482422,17.3799991607666,33500.0
2021-04-29,17.309999465942383,17.309999465942383,17.170000076293945,17.270000457763672,55800.0
2021-04-30,17.260000228881836,17.260000228881836,17.15999984741211,17.18000030517578,33000.0
2021-05-03,17.3799991607666,17.420000076293945,17.350000381469727,17.3799991607666,22700.0
2021-05-04,17.469999313354492,17.540000915527344,17.260000228881836,17.31999969482422,62900.0
2021-05-05,17.350000381469727,17.389999389648438,17.290000915527344,17.3700008392334,29100.0
2021-05-06,17.360000610351562,17.5,17.360000610351562,17.420000076293945,25300.0
2021-05-07,17.600000381469727,17.700000762939453,17.559999465942383,17.559999465942383,53100.0
2021-05-10,17.639999389648438,17.670000076293945,17.59000015258789,17.6299991607666,50300.0
2021-05-11,17.559999465942383,17.68000030517578,17.5,17.68000030517578,38000.0
2021-05-12,17.65999984741211,17.65999984741211,17.520000457763672,17.56999969482422,56900.0
2021-05-13,17.600000381469727,17.68000030517578,17.56999969482422,17.649999618530273,156100.0
2021-05-14,17.719999313354492,17.780000686645508,17.649999618530273,17.770000457763672,49600.0
2021-05-17,17.8799991607666,17.90999984741211,17.81999969482422,17.850000381469727,145600.0
2021-05-18,17.93000030517578,17.979999542236328,17.84000015258789,17.969999313354492,50500.0
2021-05-19,18.040000915527344,18.1299991607666,17.979999542236328,18.020000457763672,274700.0
2021-05-20,18.0,18.06999969482422,18.0,18.030000686645508,42700.0
2021-05-21,18.100000381469727,18.100000381469727,17.979999542236328,18.09000015258789,36000.0
2021-05-25,18.15999984741211,18.209999084472656,18.11000061035156,18.170000076293945,170500.0
2021-05-26,18.350000381469727,18.3799991607666,18.26000022888184,18.31999969482422,56800.0
2021-05-27,18.32999992370605,18.32999992370605,18.190000534057617,18.26000022888184,36300.0
2021-05-28,18.309999465942383,18.34000015258789,18.229999542236328,18.32999992370605,34200.0
2021-05-31,18.43000030517578,18.479999542236328,18.39999961853028,18.459999084472656,58500.0
2021-06-01,18.39999961853028,18.39999961853028,18.200000762939453,18.309999465942383,53000.0
2021-06-02,18.34000015258789,18.364999771118164,18.309999465942383,18.31999969482422,42900.0
2021-06-03,18.21999931335449,18.21999931335449,18.049999237060547,18.09000015258789,47100.0
2021-06-04,18.1200008392334,18.200000762939453,18.1200008392334,18.13999938964844,51600.0
2021-06-07,18.18000030517578,18.21999931335449,18.13999938964844,18.209999084472656,46200.0
2021-06-08,18.21999931335449,18.25,18.100000381469727,18.25,29300.0
2021-06-09,18.239999771118164,18.25,18.1299991607666,18.21999931335449,18100.0
2021-06-10,18.18000030517578,18.290000915527344,18.18000030517578,18.25,39900.0
2021-06-11,18.170000076293945,18.21999931335449,18.170000076293945,18.190000534057617,18500.0
2021-06-14,17.93000030517578,18.07999992370605,17.899999618530273,18.010000228881836,39500.0
2021-06-15,18.170000076293945,18.170000076293945,17.979999542236328,18.030000686645508,55100.0
2021-06-16,18.07999992370605,18.07999992370605,17.8799991607666,17.889999389648438,58700.0
2021-06-17,17.59000015258789,17.59000015258789,17.420000076293945,17.469999313354492,100400.0
2021-06-18,17.510000228881836,17.610000610351562,17.469999313354492,17.469999313354492,228400.0
2021-06-21,17.59000015258789,17.59000015258789,17.469999313354492,17.489999771118164,44700.0
2021-06-22,17.5,17.5,17.34000015258789,17.360000610351562,34900.0
2021-06-23,17.360000610351562,17.479999542236328,17.34000015258789,17.34000015258789,32500.0
2021-06-24,17.399999618530273,17.450000762939453,17.34000015258789,17.350000381469727,31300.0
2021-06-25,17.420000076293945,17.450000762939453,17.31999969482422,17.350000381469727,22700.0
2021-06-28,17.440000534057617,17.459999084472656,17.399999618530273,17.420000076293945,21300.0
2021-06-29,17.25,17.360000610351562,17.200000762939453,17.329999923706055,35600.0
2021-06-30,17.25,17.40999984741211,17.219999313354492,17.3799991607666,22100.0
2021-07-02,17.549999237060547,17.549999237060547,17.450000762939453,17.489999771118164,31200.0
2021-07-05,17.3700008392334,17.75,17.3700008392334,17.649999618530273,19600.0
2021-07-06,17.799999237060547,17.81999969482422,17.649999618530273,17.709999084472656,612200.0
2021-07-07,17.739999771118164,17.829999923706055,17.700000762939453,17.799999237060547,51500.0
2021-07-08,18.0,18.0,17.790000915527344,17.850000381469727,35900.0
2021-07-09,17.799999237060547,17.850000381469727,17.760000228881836,17.760000228881836,24000.0
2021-07-12,17.760000228881836,17.790000915527344,17.68000030517578,17.770000457763672,45000.0
2021-07-13,17.889999389648438,17.959999084472656,17.8799991607666,17.899999618530273,24700.0
2021-07-14,17.940000534057617,18.07999992370605,17.93000030517578,18.07999992370605,75100.0
2021-07-15,18.100000381469727,18.239999771118164,18.040000915527344,18.200000762939453,84300.0
2021-07-16,18.209999084472656,18.209999084472656,18.030000686645508,18.040000915527344,33100.0
2021-07-19,18.21999931335449,18.290000915527344,18.200000762939453,18.21999931335449,65000.0
2021-07-20,18.32999992370605,18.3799991607666,18.1299991607666,18.14999961853028,40200.0
2021-07-21,18.07999992370605,18.07999992370605,17.8799991607666,17.90999984741211,46600.0
2021-07-22,17.90999984741211,18.0,17.889999389648438,17.969999313354492,8600.0
2021-07-23,17.950000762939453,17.950000762939453,17.889999389648438,17.889999389648438,32300.0
2021-07-26,18.0,18.0,17.790000915527344,17.81999969482422,27200.0
2021-07-27,17.950000762939453,17.969999313354492,17.84000015258789,17.950000762939453,8700.0
2021-07-28,17.950000762939453,17.959999084472656,17.8799991607666,17.959999084472656,30500.0
2021-07-29,18.049999237060547,18.07999992370605,18.020000457763672,18.030000686645508,22200.0
2021-07-30,18.049999237060547,18.049999237060547,17.90999984741211,17.950000762939453,52900.0
2021-08-03,18.040000915527344,18.100000381469727,18.040000915527344,18.059999465942383,21900.0
2021-08-04,18.13999938964844,18.200000762939453,18.0,18.059999465942383,46200.0
2021-08-05,18.030000686645508,18.030000686645508,17.850000381469727,17.899999618530273,25500.0
2021-08-06,17.700000762939453,17.700000762939453,17.559999465942383,17.559999465942383,34700.0
2021-08-09,17.450000762939453,17.450000762939453,17.200000762939453,17.280000686645508,66800.0
2021-08-10,17.280000686645508,17.299999237060547,17.15999984741211,17.229999542236328,16700.0
2021-08-11,17.389999389648438,17.389999389648438,17.290000915527344,17.360000610351562,121500.0
2021-08-12,17.34000015258789,17.3799991607666,17.270000457763672,17.3799991607666,14500.0
2021-08-13,17.5,17.56999969482422,17.479999542236328,17.559999465942383,18100.0
2021-08-16,17.649999618530273,17.809999465942383,17.6299991607666,17.809999465942383,23000.0
2021-08-17,17.81999969482422,17.8799991607666,17.770000457763672,17.809999465942383,10600.0
2021-08-18,17.829999923706055,17.8799991607666,17.739999771118164,17.8799991607666,15000.0
2021-08-19,18.0,18.07999992370605,17.959999084472656,18.07999992370605,10400.0
2021-08-20,18.14999961853028,18.190000534057617,18.07999992370605,18.100000381469727,8900.0
2021-08-23,18.1299991607666,18.15999984741211,18.0,18.030000686645508,19700.0
2021-08-24,18.049999237060547,18.049999237060547,17.950000762939453,17.969999313354492,12900.0
2021-08-25,17.899999618530273,17.899999618530273,17.799999237060547,17.860000610351562,21000.0
2021-08-26,17.829999923706055,17.979999542236328,17.829999923706055,17.969999313354492,11500.0
2021-08-27,17.979999542236328,18.100000381469727,17.920000076293945,18.100000381469727,11700.0
2021-08-30,18.020000457763672,18.049999237060547,18.0,18.030000686645508,14400.0
2021-08-31,18.059999465942383,18.13999938964844,18.030000686645508,18.1299991607666,19200.0
2021-09-01,18.100000381469727,18.15999984741211,18.07999992370605,18.13999938964844,8100.0
2021-09-02,18.1200008392334,18.1200008392334,17.950000762939453,17.959999084472656,12600.0
2021-09-03,18.030000686645508,18.1299991607666,18.030000686645508,18.11000061035156,10600.0
2021-09-07,18.06999969482422,18.06999969482422,17.899999618530273,17.899999618530273,44900.0
2021-09-08,17.920000076293945,17.950000762939453,17.850000381469727,17.8700008392334,9800.0
2021-09-09,17.959999084472656,17.959999084472656,17.81999969482422,17.940000534057617,13500.0
2021-09-10,17.860000610351562,17.940000534057617,17.799999237060547,17.920000076293945,17200.0
2021-09-13,17.850000381469727,17.959999084472656,17.850000381469727,17.940000534057617,17600.0
2021-09-14,17.90999984741211,18.1200008392334,17.860000610351562,18.100000381469727,43000.0
2021-09-15,17.959999084472656,18.030000686645508,17.8700008392334,17.8700008392334,19900.0
2021-09-16,17.6200008392334,17.639999389648438,17.5,17.59000015258789,58500.0
2021-09-17,17.56999969482422,17.639999389648438,17.520000457763672,17.6299991607666,12400.0
2021-09-20,17.81999969482422,17.850000381469727,17.770000457763672,17.790000915527344,24300.0
2021-09-21,17.850000381469727,17.969999313354492,17.850000381469727,17.93000030517578,30900.0
2021-09-22,17.93000030517578,17.93000030517578,17.780000686645508,17.790000915527344,20700.0
2021-09-23,17.56999969482422,17.56999969482422,17.399999618530273,17.420000076293945,30000.0
2021-09-24,17.459999084472656,17.549999237060547,17.43000030517578,17.440000534057617,11800.0
2021-09-27,17.459999084472656,17.5,17.399999618530273,17.399999618530273,9300.0
2021-09-28,17.299999237060547,17.3700008392334,17.290000915527344,17.309999465942383,10100.0
2021-09-29,17.3799991607666,17.399999618530273,17.299999237060547,17.329999923706055,6100.0
2021-09-30,17.420000076293945,17.540000915527344,17.420000076293945,17.469999313354492,22800.0
2021-10-01,17.5,17.530000686645508,17.420000076293945,17.469999313354492,12800.0
2021-10-04,17.360000610351562,17.479999542236328,17.280000686645508,17.479999542236328,24100.0
2021-10-05,17.360000610351562,17.459999084472656,17.260000228881836,17.440000534057617,163400.0
2021-10-06,17.43000030517578,17.549999237060547,17.43000030517578,17.510000228881836,81000.0
2021-10-07,17.399999618530273,17.43000030517578,17.31999969482422,17.31999969482422,26800.0
2021-10-08,17.479999542236328,17.5,17.190000534057617,17.190000534057617,26900.0
2021-10-12,17.270000457763672,17.31999969482422,17.209999084472656,17.229999542236328,18500.0
2021-10-13,17.270000457763672,17.540000915527344,17.270000457763672,17.510000228881836,16600.0
2021-10-14,17.530000686645508,17.530000686645508,17.43000030517578,17.479999542236328,16200.0
2021-10-15,17.219999313354492,17.270000457763672,17.149999618530273,17.209999084472656,41600.0
2021-10-18,17.239999771118164,17.239999771118164,17.139999389648438,17.18000030517578,20500.0
2021-10-19,17.280000686645508,17.280000686645508,17.149999618530273,17.18000030517578,8900.0
2021-10-20,17.239999771118164,17.299999237060547,17.209999084472656,17.290000915527344,61200.0
2021-10-21,17.329999923706055,17.3799991607666,17.25,17.360000610351562,17600.0
2021-10-22,17.5,17.549999237060547,17.3799991607666,17.479999542236328,10200.0
2021-10-25,17.540000915527344,17.68000030517578,17.540000915527344,17.639999389648438,18500.0
2021-10-26,17.530000686645508,17.600000381469727,17.389999389648438,17.600000381469727,48300.0
2021-10-27,17.600000381469727,17.65999984741211,17.399999618530273,17.56999969482422,36600.0
2021-10-28,17.639999389648438,17.649999618530273,17.5,17.520000457763672,22800.0
2021-10-29,17.389999389648438,17.479999542236328,17.360000610351562,17.459999084472656,14100.0
2021-11-01,17.479999542236328,17.530000686645508,17.469999313354492,17.510000228881836,6700.0
2021-11-02,17.530000686645508,17.540000915527344,17.5,17.5,110200.0
2021-11-03,17.360000610351562,17.389999389648438,17.260000228881836,17.329999923706055,30300.0
2021-11-04,17.540000915527344,17.59000015258789,17.540000915527344,17.579999923706055,231400.0
2021-11-05,17.670000076293945,17.790000915527344,17.6299991607666,17.790000915527344,51300.0
2021-11-08,17.850000381469727,17.899999618530273,17.829999923706055,17.889999389648438,27600.0
2021-11-09,17.940000534057617,17.950000762939453,17.889999389648438,17.950000762939453,7500.0
2021-11-10,18.18000030517578,18.229999542236328,18.100000381469727,18.21999931335449,141000.0
2021-11-11,18.39999961853028,18.46999931335449,18.39999961853028,18.459999084472656,116400.0
2021-11-12,18.440000534057617,18.459999084472656,18.3799991607666,18.420000076293945,54100.0
2021-11-15,18.3799991607666,18.3799991607666,18.32999992370605,18.350000381469727,19200.0
2021-11-16,18.38999938964844,18.39999961853028,18.26000022888184,18.280000686645508,9700.0
2021-11-17,18.43000030517578,18.549999237060547,18.43000030517578,18.520000457763672,24700.0
2021-11-18,18.520000457763672,18.549999237060547,18.450000762939453,18.5,100400.0
2021-11-19,18.46999931335449,18.540000915527344,18.3700008392334,18.43000030517578,27700.0
2021-11-22,18.190000534057617,18.190000534057617,18.049999237060547,18.09000015258789,58700.0
2021-11-23,17.959999084472656,18.0,17.8700008392334,17.899999618530273,28300.0
2021-11-24,17.84000015258789,17.860000610351562,17.799999237060547,17.860000610351562,13500.0
2021-11-25,17.950000762939453,18.0,17.809999465942383,17.950000762939453,12200.0
2021-11-26,18.1200008392334,18.14999961853028,17.920000076293945,18.020000457763672,102100.0
2021-11-29,17.959999084472656,17.979999542236328,17.885000228881836,17.889999389648438,22200.0
2021-11-30,18.06999969482422,18.14999961853028,17.829999923706055,17.829999923706055,68800.0
2021-12-01,17.8799991607666,17.950000762939453,17.8700008392334,17.920000076293945,21300.0
2021-12-02,17.899999618530273,17.899999618530273,17.739999771118164,17.790000915527344,9600.0
2021-12-03,17.700000762939453,18.0,17.700000762939453,17.969999313354492,28600.0
2021-12-06,17.889999389648438,17.90999984741211,17.81999969482422,17.81999969482422,16000.0
2021-12-07,17.739999771118164,17.760000228881836,17.700000762939453,17.75,66700.0
2021-12-08,17.68000030517578,17.729999542236328,17.649999618530273,17.690000534057617,65000.0
2021-12-09,17.700000762939453,17.760000228881836,17.68000030517578,17.739999771118164,11900.0
2021-12-10,17.770000457763672,17.829999923706055,17.760000228881836,17.780000686645508,21700.0
2021-12-13,17.899999618530273,18.040000915527344,17.899999618530273,18.020000457763672,42000.0
2021-12-14,17.850000381469727,17.90999984741211,17.829999923706055,17.8700008392334,15200.0
2021-12-15,17.899999618530273,17.93000030517578,17.770000457763672,17.920000076293945,9600.0
2021-12-16,17.969999313354492,18.040000915527344,17.950000762939453,18.020000457763672,33200.0
2021-12-17,18.200000762939453,18.229999542236328,18.190000534057617,18.200000762939453,90900.0
2021-12-20,18.25,18.25,18.1299991607666,18.13999938964844,13300.0
2021-12-21,18.07999992370605,18.18000030517578,18.07999992370605,18.11000061035156,47300.0
2021-12-22,18.14999961853028,18.14999961853028,18.059999465942383,18.13999938964844,45200.0
2021-12-23,18.18000030517578,18.190000534057617,18.1299991607666,18.15999984741211,87400.0
2021-12-24,18.020000457763672,18.200000762939453,18.0,18.1299991607666,3900.0
2021-12-29,18.030000686645508,18.11000061035156,18.020000457763672,18.09000015258789,22500.0
2021-12-30,18.1299991607666,18.170000076293945,18.07999992370605,18.15999984741211,22300.0
2021-12-31,18.18000030517578,18.18000030517578,18.06999969482422,18.15999984741211,12200.0
2022-01-04,18.07999992370605,18.09000015258789,18.020000457763672,18.09000015258789,37500.0
2022-01-05,18.15999984741211,18.200000762939453,18.1200008392334,18.1299991607666,19600.0
2022-01-06,17.940000534057617,17.959999084472656,17.8700008392334,17.8799991607666,32200.0
2022-01-07,17.850000381469727,17.850000381469727,17.790000915527344,17.829999923706055,7500.0
2022-01-10,17.799999237060547,17.920000076293945,17.799999237060547,17.899999618530273,14000.0
2022-01-11,17.93000030517578,18.020000457763672,17.90999984741211,18.010000228881836,22200.0
2022-01-12,17.920000076293945,17.989999771118164,17.889999389648438,17.989999771118164,6600.0
2022-01-13,17.850000381469727,17.940000534057617,17.799999237060547,17.940000534057617,31300.0
2022-01-14,17.969999313354492,17.979999542236328,17.940000534057617,17.950000762939453,18300.0
2022-01-17,17.940000534057617,18.100000381469727,17.860000610351562,17.899999618530273,13200.0
2022-01-18,17.899999618530273,17.940000534057617,17.860000610351562,17.889999389648438,14500.0
2022-01-19,17.940000534057617,18.1299991607666,17.940000534057617,18.100000381469727,50100.0
2022-01-20,18.13999938964844,18.14999961853028,18.075000762939453,18.14999961853028,5300.0
2022-01-21,18.15999984741211,18.270000457763672,18.1299991607666,18.270000457763672,13800.0
2022-01-24,18.3799991607666,18.530000686645508,18.350000381469727,18.520000457763672,516700.0
2022-01-25,18.540000915527344,18.6200008392334,18.489999771118164,18.530000686645508,51800.0
2022-01-26,18.38999938964844,18.459999084472656,18.299999237060547,18.34000015258789,22700.0
2022-01-27,18.15999984741211,18.25,18.14999961853028,18.229999542236328,43900.0
2022-01-28,18.18000030517578,18.21999931335449,18.1200008392334,18.209999084472656,73300.0
2022-01-31,18.200000762939453,18.25,18.1200008392334,18.13999938964844,25900.0
2022-02-01,18.25,18.25,18.13999938964844,18.18000030517578,30200.0
2022-02-02,18.15999984741211,18.25,18.14999961853028,18.190000534057617,23400.0
2022-02-03,18.15999984741211,18.18000030517578,18.059999465942383,18.170000076293945,49700.0
2022-02-04,18.239999771118164,18.309999465942383,18.239999771118164,18.26000022888184,53000.0
2022-02-07,18.309999465942383,18.309999465942383,18.190000534057617,18.27499961853028,19000.0
2022-02-08,18.34000015258789,18.420000076293945,18.32999992370605,18.3799991607666,34200.0
2022-02-09,18.39999961853028,18.459999084472656,18.3700008392334,18.440000534057617,34100.0
2022-02-10,18.479999542236328,18.51000022888184,18.420000076293945,18.450000762939453,31400.0
2022-02-11,18.450000762939453,18.61000061035156,18.43000030517578,18.600000381469727,395100.0
2022-02-14,18.690000534057617,18.81999969482422,18.65999984741211,18.81999969482422,27600.0
2022-02-15,18.59000015258789,18.690000534057617,18.56999969482422,18.6299991607666,39600.0
2022-02-16,18.68000030517578,18.780000686645508,18.670000076293945,18.780000686645508,36800.0
2022-02-17,18.989999771118164,19.0,18.8799991607666,18.989999771118164,248400.0
2022-02-18,18.989999771118164,19.06999969482422,18.93000030517578,19.06999969482422,88800.0
2022-02-22,19.09000015258789,19.1299991607666,18.96999931335449,19.07999992370605,82100.0
2022-02-23,19.0,19.07999992370605,18.979999542236328,19.059999465942383,47600.0
2022-02-24,19.780000686645508,19.780000686645508,18.86000061035156,19.020000457763672,659100.0
2022-02-25,18.950000762939453,18.950000762939453,18.770000457763672,18.8799991607666,100900.0
2022-02-28,19.200000762939453,19.200000762939453,18.8700008392334,19.1200008392334,159500.0
2022-03-01,19.200000762939453,19.5,19.18000030517578,19.489999771118164,205300.0
2022-03-02,19.31999969482422,19.3700008392334,19.15999984741211,19.229999542236328,44300.0
2022-03-03,19.299999237060547,19.479999542236328,19.280000686645508,19.459999084472656,479500.0
2022-03-04,19.690000534057617,19.770000457763672,19.600000381469727,19.670000076293945,241700.0
2022-03-07,19.81999969482422,20.1200008392334,19.770000457763672,20.11000061035156,466100.0
2022-03-08,20.440000534057617,20.86000061035156,20.34000015258789,20.6200008392334,278300.0
2022-03-09,20.020000457763672,20.100000381469727,19.82999992370605,19.989999771118164,149500.0
2022-03-10,20.040000915527344,20.11000061035156,19.89999961853028,20.040000915527344,53000.0
2022-03-11,19.64999961853028,19.920000076293945,19.59000015258789,19.88999938964844,132600.0
2022-03-14,19.71999931335449,19.84000015258789,19.6200008392334,19.82999992370605,336100.0
2022-03-15,19.489999771118164,19.56999969482422,19.3700008392334,19.43000030517578,259200.0
2022-03-16,19.3700008392334,19.420000076293945,19.190000534057617,19.39999961853028,73800.0
2022-03-17,19.520000457763672,19.520000457763672,19.36000061035156,19.3700008392334,177700.0
2022-03-18,19.34000015258789,19.43000030517578,19.15999984741211,19.15999984741211,98900.0
2022-03-21,19.239999771118164,19.34000015258789,19.229999542236328,19.26000022888184,476900.0
2022-03-22,19.21999931335449,19.21999931335449,19.059999465942383,19.200000762939453,161500.0
2022-03-23,19.290000915527344,19.31999969482422,19.239999771118164,19.26000022888184,416200.0
2022-03-24,19.43000030517578,19.450000762939453,19.34000015258789,19.3700008392334,81600.0
2022-03-25,19.31999969482422,19.39999961853028,19.299999237060547,19.309999465942383,39100.0
2022-03-28,19.209999084472656,19.350000381469727,19.059999465942383,19.059999465942383,39600.0
2022-03-29,18.850000381469727,19.07999992370605,18.790000915527344,19.07999992370605,174000.0
2022-03-30,19.07999992370605,19.13999938964844,19.040000915527344,19.13999938964844,90400.0
2022-03-31,19.239999771118164,19.270000457763672,19.15999984741211,19.190000534057617,77900.0
2022-04-01,19.15999984741211,19.229999542236328,19.01000022888184,19.200000762939453,67500.0
2022-04-04,19.26000022888184,19.26000022888184,19.1200008392334,19.18000030517578,77500.0
2022-04-05,19.14999961853028,19.14999961853028,18.989999771118164,19.09000015258789,23700.0
2022-04-06,19.09000015258789,19.15999984741211,19.09000015258789,19.13999938964844,192000.0
2022-04-07,19.21999931335449,19.32999992370605,19.21999931335449,19.290000915527344,131900.0
2022-04-08,19.350000381469727,19.39999961853028,19.31999969482422,19.350000381469727,83200.0
2022-04-11,19.540000915527344,19.549999237060547,19.39999961853028,19.520000457763672,344600.0
2022-04-12,19.59000015258789,19.65999984741211,19.549999237060547,19.64999961853028,164800.0
2022-04-13,19.799999237060547,19.809999465942383,19.600000381469727,19.64999961853028,150700.0
2022-04-14,19.670000076293945,19.76000022888184,19.549999237060547,19.76000022888184,179700.0
2022-04-18,19.86000061035156,19.86000061035156,19.709999084472656,19.780000686645508,909400.0
2022-04-19,19.670000076293945,19.670000076293945,19.440000534057617,19.479999542236328,80100.0
2022-04-20,19.309999465942383,19.39999961853028,19.239999771118164,19.38999938964844,92800.0
2022-04-21,19.299999237060547,19.479999542236328,19.200000762939453,19.450000762939453,151700.0
2022-04-22,19.51000022888184,19.549999237060547,19.39999961853028,19.459999084472656,97100.0
2022-04-25,19.200000762939453,19.200000762939453,19.09000015258789,19.100000381469727,41100.0
2022-04-26,19.26000022888184,19.309999465942383,19.170000076293945,19.239999771118164,122800.0
2022-04-27,19.209999084472656,19.209999084472656,18.96999931335449,18.989999771118164,107600.0
2022-04-28,19.06999969482422,19.1200008392334,19.0,19.11000061035156,51000.0
2022-04-29,19.14999961853028,19.32999992370605,19.09000015258789,19.209999084472656,20700.0
2022-05-02,19.0,19.0,18.850000381469727,18.850000381469727,27600.0
2022-05-03,18.81999969482422,19.01000022888184,18.81999969482422,18.84000015258789,56500.0
2022-05-04,18.86000061035156,19.0,18.850000381469727,18.89999961853028,197400.0
2022-05-05,19.09000015258789,19.11000061035156,18.959999084472656,19.01000022888184,123900.0
2022-05-06,19.020000457763672,19.209999084472656,19.020000457763672,19.13999938964844,86900.0
2022-05-09,19.049999237060547,19.059999465942383,18.88999938964844,18.93000030517578,53700.0
2022-05-10,18.93000030517578,18.93000030517578,18.739999771118164,18.739999771118164,43700.0
2022-05-11,18.799999237060547,18.89999961853028,18.709999084472656,18.88999938964844,32100.0
2022-05-12,18.809999465942383,18.809999465942383,18.56999969482422,18.56999969482422,45600.0
2022-05-13,18.3799991607666,18.38999938964844,18.26000022888184,18.280000686645508,48000.0
2022-05-16,18.270000457763672,18.3700008392334,18.21999931335449,18.36000061035156,45700.0
2022-05-17,18.40999984741211,18.40999984741211,18.1299991607666,18.1299991607666,91600.0
2022-05-18,18.100000381469727,18.309999465942383,18.100000381469727,18.239999771118164,13300.0
2022-05-19,18.3700008392334,18.51000022888184,18.34000015258789,18.479999542236328,18200.0
2022-05-20,18.459999084472656,18.530000686645508,18.350000381469727,18.51000022888184,37500.0
2022-05-24,18.61000061035156,18.790000915527344,18.61000061035156,18.75,50200.0
2022-05-25,18.670000076293945,18.670000076293945,18.549999237060547,18.61000061035156,22300.0
2022-05-26,18.540000915527344,18.6299991607666,18.5,18.6299991607666,18500.0
2022-05-27,18.59000015258789,18.59000015258789,18.51000022888184,18.51000022888184,20400.0
2022-05-30,18.559999465942383,18.59000015258789,18.459999084472656,18.520000457763672,13000.0
2022-05-31,18.3799991607666,18.39999961853028,18.190000534057617,18.200000762939453,45200.0
2022-06-01,18.270000457763672,18.3700008392334,18.25,18.350000381469727,25900.0
2022-06-02,18.440000534057617,18.530000686645508,18.440000534057617,18.479999542236328,18500.0
2022-06-03,18.36000061035156,18.38999938964844,18.26000022888184,18.32999992370605,17200.0
2022-06-06,18.299999237060547,18.299999237060547,18.170000076293945,18.200000762939453,18600.0
2022-06-07,18.25,18.299999237060547,18.200000762939453,18.299999237060547,26200.0
2022-06-08,18.26000022888184,18.31999969482422,18.25,18.299999237060547,30100.0
2022-06-09,18.270000457763672,18.450000762939453,18.270000457763672,18.43000030517578,22400.0
2022-06-10,18.39999961853028,18.809999465942383,18.38999938964844,18.739999771118164,323500.0
2022-06-13,18.57999992370605,18.57999992370605,18.3799991607666,18.43000030517578,114600.0
2022-06-14,18.489999771118164,18.489999771118164,18.38999938964844,18.450000762939453,226500.0
2022-06-15,18.64999961853028,18.64999961853028,18.5,18.520000457763672,36900.0
2022-06-16,18.51000022888184,18.809999465942383,18.51000022888184,18.809999465942383,71200.0
2022-06-17,18.90999984741211,18.90999984741211,18.770000457763672,18.81999969482422,136000.0
2022-06-20,18.989999771118164,18.989999771118164,18.700000762939453,18.86000061035156,22200.0
2022-06-21,18.940000534057617,18.940000534057617,18.540000915527344,18.545000076293945,28900.0
2022-06-22,18.770000457763672,18.780000686645508,18.64999961853028,18.700000762939453,15100.0
2022-06-23,18.71999931335449,18.76000022888184,18.57999992370605,18.59000015258789,15200.0
2022-06-24,18.57999992370605,18.59000015258789,18.46999931335449,18.46999931335449,14600.0
2022-06-27,18.5,18.520000457763672,18.38999938964844,18.46999931335449,314400.0
2022-06-28,18.459999084472656,18.459999084472656,18.350000381469727,18.38999938964844,32300.0
2022-06-29,18.489999771118164,18.5,18.36000061035156,18.420000076293945,24100.0
2022-06-30,18.38999938964844,18.40999984741211,18.21999931335449,18.229999542236328,13100.0
2022-07-04,18.11000061035156,18.229999542236328,18.059999465942383,18.07999992370605,22100.0
2022-07-05,18.309999465942383,18.31999969482422,18.0,18.020000457763672,46600.0
2022-07-06,18.0,18.0,17.670000076293945,17.700000762939453,52000.0
2022-07-07,17.709999084472656,17.709999084472656,17.610000610351562,17.670000076293945,24400.0
2022-07-08,17.670000076293945,17.719999313354492,17.6200008392334,17.65999984741211,31900.0
2022-07-11,17.670000076293945,17.75,17.600000381469727,17.600000381469727,21300.0
2022-07-12,17.59000015258789,17.6299991607666,17.489999771118164,17.5,10000.0
2022-07-13,17.459999084472656,17.639999389648438,17.459999084472656,17.579999923706055,27800.0
2022-07-14,17.600000381469727,17.600000381469727,17.450000762939453,17.479999542236328,37200.0
2022-07-15,17.360000610351562,17.3700008392334,17.270000457763672,17.31999969482422,44100.0
2022-07-18,17.389999389648438,17.389999389648438,17.229999542236328,17.280000686645508,28900.0
2022-07-19,17.270000457763672,17.270000457763672,17.190000534057617,17.190000534057617,9400.0
2022-07-20,17.209999084472656,17.209999084472656,17.010000228881836,17.010000228881836,25000.0
2022-07-21,17.100000381469727,17.290000915527344,17.100000381469727,17.280000686645508,35600.0
2022-07-22,17.299999237060547,17.450000762939453,17.299999237060547,17.40999984741211,24700.0
2022-07-25,17.34000015258789,17.34000015258789,17.239999771118164,17.239999771118164,14300.0
2022-07-26,17.280000686645508,17.34000015258789,17.280000686645508,17.31999969482422,11100.0
2022-07-27,17.31999969482422,17.420000076293945,17.239999771118164,17.360000610351562,20800.0
2022-07-28,17.540000915527344,17.65999984741211,17.540000915527344,17.639999389648438,31600.0
2022-07-29,17.65999984741211,17.760000228881836,17.639999389648438,17.709999084472656,34500.0
2022-08-02,17.8799991607666,18.020000457763672,17.760000228881836,17.760000228881836,21100.0
2022-08-03,17.860000610351562,17.860000610351562,17.700000762939453,17.709999084472656,29600.0
2022-08-04,17.8799991607666,18.040000915527344,17.8799991607666,18.030000686645508,93000.0
2022-08-05,17.959999084472656,17.989999771118164,17.899999618530273,17.899999618530273,9800.0
2022-08-08,17.93000030517578,18.010000228881836,17.93000030517578,18.010000228881836,23700.0
2022-08-09,18.100000381469727,18.1299991607666,18.06999969482422,18.11000061035156,14600.0
2022-08-10,18.010000228881836,18.049999237060547,17.90999984741211,17.90999984741211,23300.0
2022-08-11,17.93000030517578,17.93000030517578,17.799999237060547,17.81999969482422,13400.0
2022-08-12,17.93000030517578,18.030000686645508,17.920000076293945,18.030000686645508,34300.0
2022-08-15,18.020000457763672,18.100000381469727,17.920000076293945,17.940000534057617,15100.0
2022-08-16,17.959999084472656,17.959999084472656,17.790000915527344,17.809999465942383,10600.0
2022-08-17,17.8799991607666,17.8799991607666,17.729999542236328,17.739999771118164,186100.0
2022-08-18,17.799999237060547,17.809999465942383,17.719999313354492,17.719999313354492,6100.0
2022-08-19,17.719999313354492,17.729999542236328,17.690000534057617,17.690000534057617,11300.0
2022-08-22,17.56999969482422,17.670000076293945,17.56999969482422,17.65999984741211,10100.0
2022-08-23,17.670000076293945,17.709999084472656,17.6200008392334,17.639999389648438,26600.0
2022-08-24,17.700000762939453,17.75,17.700000762939453,17.719999313354492,12600.0
2022-08-25,17.850000381469727,17.850000381469727,17.700000762939453,17.729999542236328,43200.0
2022-08-26,17.65999984741211,17.65999984741211,17.59000015258789,17.65999984741211,7300.0
2022-08-29,17.649999618530273,17.649999618530273,17.559999465942383,17.559999465942383,4500.0
2022-08-30,17.520000457763672,17.610000610351562,17.520000457763672,17.610000610351562,24300.0
2022-08-31,17.540000915527344,17.600000381469727,17.5,17.520000457763672,7000.0
2022-09-01,17.389999389648438,17.450000762939453,17.350000381469727,17.389999389648438,15300.0
2022-09-02,17.450000762939453,17.559999465942383,17.450000762939453,17.520000457763672,25000.0
2022-09-06,17.469999313354492,17.5,17.3799991607666,17.389999389648438,7100.0
2022-09-07,17.40999984741211,17.579999923706055,17.40999984741211,17.559999465942383,34000.0
2022-09-08,17.530000686645508,17.530000686645508,17.399999618530273,17.420000076293945,6400.0
2022-09-09,17.43000030517578,17.450000762939453,17.389999389648438,17.399999618530273,22000.0
2022-09-12,17.450000762939453,17.520000457763672,17.434999465942383,17.440000534057617,24500.0
2022-09-13,17.34000015258789,17.469999313354492,17.34000015258789,17.459999084472656,13300.0
2022-09-14,17.5,17.5,17.3700008392334,17.3700008392334,51800.0
2022-09-15,17.290000915527344,17.31999969482422,17.079999923706055,17.110000610351562,28100.0
2022-09-16,17.18000030517578,17.329999923706055,17.149999618530273,17.280000686645508,18900.0
2022-09-19,17.270000457763672,17.290000915527344,17.18000030517578,17.229999542236328,31800.0
2022-09-20,17.209999084472656,17.260000228881836,17.18000030517578,17.219999313354492,24800.0
2022-09-21,17.3799991607666,17.479999542236328,17.280000686645508,17.459999084472656,54300.0
2022-09-22,17.559999465942383,17.559999465942383,17.440000534057617,17.489999771118164,25300.0
2022-09-23,17.360000610351562,17.360000610351562,17.25,17.290000915527344,32700.0
2022-09-26,17.34000015258789,17.43000030517578,17.18000030517578,17.190000534057617,25400.0
2022-09-27,17.280000686645508,17.299999237060547,17.200000762939453,17.219999313354492,22900.0
2022-09-28,17.389999389648438,17.549999237060547,17.3700008392334,17.469999313354492,184700.0
2022-09-29,17.420000076293945,17.600000381469727,17.420000076293945,17.540000915527344,53900.0
2022-09-30,17.649999618530273,17.739999771118164,17.649999618530273,17.700000762939453,13500.0
2022-10-03,17.670000076293945,17.959999084472656,17.639999389648438,17.940000534057617,81800.0
2022-10-04,17.989999771118164,18.14999961853028,17.989999771118164,18.11000061035156,38100.0
2022-10-05,18.059999465942383,18.15999984741211,18.030000686645508,18.1200008392334,29000.0
2022-10-06,18.170000076293945,18.290000915527344,18.170000076293945,18.290000915527344,29300.0
2022-10-07,18.020000457763672,18.09000015258789,18.020000457763672,18.020000457763672,11700.0
2022-10-11,17.84000015258789,17.889999389648438,17.799999237060547,17.860000610351562,31200.0
2022-10-12,17.90999984741211,17.959999084472656,17.81999969482422,17.959999084472656,11100.0
2022-10-13,17.809999465942383,17.809999465942383,17.729999542236328,17.739999771118164,18700.0
2022-10-14,17.649999618530273,17.719999313354492,17.600000381469727,17.6299991607666,35000.0
2022-10-17,17.729999542236328,17.729999542236328,17.489999771118164,17.489999771118164,10900.0
2022-10-18,17.56999969482422,17.600000381469727,17.5,17.5,13700.0
2022-10-19,17.40999984741211,17.40999984741211,17.270000457763672,17.270000457763672,150200.0
2022-10-20,17.299999237060547,17.34000015258789,17.270000457763672,17.280000686645508,22600.0
2022-10-21,17.40999984741211,17.440000534057617,17.360000610351562,17.43000030517578,12700.0
2022-10-24,17.469999313354492,17.510000228881836,17.440000534057617,17.489999771118164,8900.0
2022-10-25,17.469999313354492,17.469999313354492,17.3700008392334,17.3700008392334,7000.0
2022-10-26,17.440000534057617,17.559999465942383,17.43000030517578,17.450000762939453,61100.0
2022-10-27,17.420000076293945,17.420000076293945,17.34000015258789,17.40999984741211,6600.0
2022-10-28,17.299999237060547,17.31999969482422,17.260000228881836,17.31999969482422,14400.0
2022-10-31,17.299999237060547,17.31999969482422,17.200000762939453,17.200000762939453,16200.0
2022-11-01,17.280000686645508,17.3700008392334,17.280000686645508,17.3700008392334,6200.0
2022-11-02,17.43000030517578,17.450000762939453,17.309999465942383,17.309999465942383,23300.0
2022-11-03,17.290000915527344,17.299999237060547,17.209999084472656,17.299999237060547,10400.0
2022-11-04,17.389999389648438,17.510000228881836,17.389999389648438,17.5,18900.0
2022-11-07,17.510000228881836,17.530000686645508,17.450000762939453,17.450000762939453,37100.0
2022-11-08,17.389999389648438,17.780000686645508,17.389999389648438,17.700000762939453,282600.0
2022-11-09,17.709999084472656,17.799999237060547,17.670000076293945,17.700000762939453,188400.0
2022-11-10,17.860000610351562,17.959999084472656,17.799999237060547,17.940000534057617,245400.0
2022-11-11,17.989999771118164,18.0,17.940000534057617,18.0,44600.0
2022-11-14,17.979999542236328,18.11000061035156,17.979999542236328,18.11000061035156,28100.0
2022-11-15,18.14999961853028,18.200000762939453,18.0,18.100000381469727,91400.0
2022-11-16,18.07999992370605,18.1299991607666,18.049999237060547,18.1200008392334,28900.0
2022-11-17,18.020000457763672,18.020000457763672,17.93000030517578,17.940000534057617,18600.0
2022-11-18,18.020000457763672,18.020000457763672,17.93000030517578,17.93000030517578,111700.0
2022-11-21,17.920000076293945,17.969999313354492,17.889999389648438,17.940000534057617,29600.0
2022-11-22,17.959999084472656,17.979999542236328,17.889999389648438,17.969999313354492,54600.0
2022-11-23,17.959999084472656,18.0,17.90999984741211,17.989999771118164,169000.0
2022-11-24,18.040000915527344,18.049999237060547,18.010000228881836,18.010000228881836,7400.0
2022-11-25,18.010000228881836,18.06999969482422,17.979999542236328,18.06999969482422,62800.0
2022-11-28,18.1200008392334,18.1200008392334,17.969999313354492,18.06999969482422,19400.0
2022-11-29,18.18000030517578,18.3799991607666,18.18000030517578,18.290000915527344,45800.0
2022-11-30,18.26000022888184,18.34000015258789,18.200000762939453,18.32999992370605,38300.0
2022-12-01,18.450000762939453,18.700000762939453,18.450000762939453,18.670000076293945,37100.0
2022-12-02,18.520000457763672,18.700000762939453,18.489999771118164,18.690000534057617,71300.0
2022-12-05,18.57999992370605,18.57999992370605,18.489999771118164,18.51000022888184,44500.0
2022-12-06,18.549999237060547,18.65999984741211,18.549999237060547,18.65999984741211,26500.0
2022-12-07,18.71999931335449,18.86000061035156,18.68000030517578,18.82999992370605,25400.0
2022-12-08,18.739999771118164,18.770000457763672,18.71999931335449,18.71999931335449,34800.0
2022-12-09,18.86000061035156,18.93000030517578,18.84000015258789,18.8799991607666,16600.0
2022-12-12,18.82999992370605,18.86000061035156,18.68000030517578,18.700000762939453,71600.0
2022-12-13,18.920000076293945,19.01000022888184,18.82999992370605,18.89999961853028,60200.0
2022-12-14,18.979999542236328,18.979999542236328,18.82999992370605,18.8700008392334,31400.0
2022-12-15,18.75,18.790000915527344,18.670000076293945,18.71999931335449,30500.0
2022-12-16,18.809999465942383,18.989999771118164,18.76000022888184,18.959999084472656,155500.0
2022-12-19,18.920000076293945,18.93000030517578,18.850000381469727,18.850000381469727,11100.0
2022-12-20,19.030000686645508,19.209999084472656,19.030000686645508,19.200000762939453,59700.0
2022-12-21,19.190000534057617,19.200000762939453,19.11000061035156,19.1299991607666,25600.0
2022-12-22,19.06999969482422,19.06999969482422,18.8799991607666,18.950000762939453,34800.0
2022-12-23,18.950000762939453,18.96999931335449,18.8799991607666,18.89999961853028,16000.0
2022-12-28,18.89999961853028,19.040000915527344,18.8799991607666,19.040000915527344,24300.0
2022-12-29,19.059999465942383,19.06999969482422,18.989999771118164,19.0,7100.0
2022-12-30,19.040000915527344,19.059999465942383,19.0,19.059999465942383,8100.0
2023-01-03,19.489999771118164,19.5,19.270000457763672,19.46999931335449,55300.0
2023-01-04,19.479999542236328,19.5,19.350000381469727,19.5,64700.0
2023-01-05,19.420000076293945,19.420000076293945,19.280000686645508,19.3799991607666,17500.0
2023-01-06,19.450000762939453,19.56999969482422,19.40999984741211,19.479999542236328,51000.0
2023-01-09,19.520000457763672,19.520000457763672,19.3799991607666,19.40999984741211,55700.0
2023-01-10,19.46999931335449,19.559999465942383,19.46999931335449,19.559999465942383,26400.0
2023-01-11,19.540000915527344,19.540000915527344,19.459999084472656,19.520000457763672,40700.0
2023-01-12,19.6200008392334,19.68000030517578,19.59000015258789,19.68000030517578,43500.0
2023-01-13,19.770000457763672,19.940000534057617,19.770000457763672,19.89999961853028,63600.0
2023-01-16,19.89999961853028,20.21999931335449,19.89999961853028,19.950000762939453,46800.0
2023-01-17,19.89999961853028,19.89999961853028,19.770000457763672,19.790000915527344,60000.0
2023-01-18,19.93000030517578,19.93000030517578,19.82999992370605,19.875,41800.0
2023-01-19,20.0,20.190000534057617,19.979999542236328,20.13999938964844,91300.0
2023-01-20,20.190000534057617,20.190000534057617,19.96999931335449,19.96999931335449,37200.0
2023-01-23,19.89999961853028,20.049999237060547,19.809999465942383,20.049999237060547,49800.0
2023-01-24,20.049999237060547,20.09000015258789,19.940000534057617,20.09000015258789,36700.0
2023-01-25,20.0,20.170000076293945,19.979999542236328,20.170000076293945,20300.0
2023-01-26,19.93000030517578,19.959999084472656,19.86000061035156,19.8799991607666,40600.0
2023-01-27,19.86000061035156,19.8700008392334,19.76000022888184,19.84000015258789,24200.0
2023-01-30,19.940000534057617,19.940000534057617,19.809999465942383,19.88999938964844,43800.0
2023-01-31,19.8700008392334,19.950000762939453,19.84000015258789,19.850000381469727,42500.0
2023-02-01,19.8700008392334,20.1299991607666,19.809999465942383,20.1299991607666,85600.0
2023-02-02,20.14999961853028,20.14999961853028,19.709999084472656,19.71999931335449,56600.0
2023-02-03,19.559999465942383,19.57999992370605,19.31999969482422,19.34000015258789,77200.0
2023-02-06,19.39999961853028,19.51000022888184,19.39999961853028,19.450000762939453,23100.0
2023-02-07,19.440000534057617,19.549999237060547,19.36000061035156,19.405000686645508,26900.0
2023-02-08,19.479999542236328,19.5,19.420000076293945,19.479999542236328,187200.0
2023-02-09,19.530000686645508,19.530000686645508,19.36000061035156,19.3799991607666,30200.0
2023-02-10,19.25,19.270000457763672,19.18000030517578,19.25,35300.0
2023-02-13,19.200000762939453,19.200000762939453,19.07999992370605,19.09000015258789,13200.0
2023-02-14,19.11000061035156,19.200000762939453,19.06999969482422,19.11000061035156,36800.0
2023-02-15,19.049999237060547,19.059999465942383,18.93000030517578,18.96999931335449,29200.0
2023-02-16,18.940000534057617,19.07999992370605,18.940000534057617,19.059999465942383,47300.0
2023-02-17,19.020000457763672,19.1299991607666,19.01000022888184,19.1299991607666,32100.0
2023-02-21,19.059999465942383,19.209999084472656,19.059999465942383,19.209999084472656,38700.0
2023-02-22,19.1299991607666,19.18000030517578,19.059999465942383,19.059999465942383,31600.0
2023-02-23,19.030000686645508,19.06999969482422,19.0,19.030000686645508,21100.0
2023-02-24,19.059999465942383,19.06999969482422,19.0,19.01000022888184,49700.0
2023-02-27,19.0,19.020000457763672,18.96999931335449,18.989999771118164,25100.0
2023-02-28,19.030000686645508,19.21999931335449,19.020000457763672,19.190000534057617,44000.0
2023-03-01,19.290000915527344,19.36000061035156,19.26000022888184,19.26000022888184,37300.0
2023-03-02,19.239999771118164,19.309999465942383,19.21999931335449,19.25,25600.0
2023-03-03,19.38999938964844,19.450000762939453,19.32999992370605,19.440000534057617,22800.0
2023-03-06,19.479999542236328,19.479999542236328,19.3700008392334,19.38999938964844,21300.0
2023-03-07,19.31999969482422,19.31999969482422,19.200000762939453,19.26000022888184,83700.0
2023-03-08,19.309999465942383,19.34000015258789,19.280000686645508,19.280000686645508,32300.0
2023-03-09,19.40999984741211,19.5,19.40999984741211,19.5,21900.0
2023-03-10,19.600000381469727,19.96999931335449,19.600000381469727,19.950000762939453,51600.0
2023-03-13,20.239999771118164,20.350000381469727,20.13999938964844,20.32999992370605,79300.0
2023-03-14,20.229999542236328,20.229999542236328,20.06999969482422,20.1299991607666,25600.0
2023-03-15,20.489999771118164,20.739999771118164,20.38999938964844,20.479999542236328,92500.0
2023-03-16,20.65999984741211,20.65999984741211,20.39999961853028,20.39999961853028,165800.0
2023-03-17,20.790000915527344,21.1200008392334,20.729999542236328,21.049999237060547,109900.0
2023-03-20,21.07999992370605,21.13999938964844,20.89999961853028,21.049999237060547,153100.0
2023-03-21,20.809999465942383,20.950000762939453,20.690000534057617,20.71999931335449,116100.0
2023-03-22,20.71999931335449,21.1299991607666,20.71999931335449,21.100000381469727,96800.0
2023-03-23,21.239999771118164,21.45499992370605,21.07999992370605,21.39999961853028,379200.0
2023-03-24,21.57999992370605,21.59000015258789,21.270000457763672,21.280000686645508,74300.0
2023-03-27,20.89999961853028,21.0,20.809999465942383,21.0,53200.0
2023-03-28,21.100000381469727,21.14999961853028,21.0,21.07999992370605,63600.0
2023-03-29,21.1299991607666,21.1299991607666,20.90999984741211,20.950000762939453,78000.0
2023-03-30,20.920000076293945,21.07999992370605,20.88999938964844,21.040000915527344,32500.0
2023-03-31,21.06999969482422,21.06999969482422,20.84000015258789,20.89999961853028,19200.0
2023-04-03,20.8799991607666,20.989999771118164,20.780000686645508,20.90999984741211,124500.0
2023-04-04,20.959999084472656,21.239999771118164,20.950000762939453,21.209999084472656,68900.0
2023-04-05,21.299999237060547,21.299999237060547,21.059999465942383,21.270000457763672,55900.0
2023-04-06,21.280000686645508,21.299999237060547,21.15999984741211,21.25,37500.0
2023-04-10,21.25,21.25,21.06999969482422,21.1200008392334,43700.0
2023-04-11,21.26000022888184,21.26000022888184,21.14999961853028,21.170000076293945,73300.0
2023-04-12,21.25,21.280000686645508,21.13999938964844,21.270000457763672,27300.0
2023-04-13,21.3799991607666,21.420000076293945,21.280000686645508,21.290000915527344,30000.0
2023-04-14,21.190000534057617,21.190000534057617,20.82999992370605,20.940000534057617,31900.0
2023-04-17,20.979999542236328,20.979999542236328,20.76000022888184,20.8799991607666,34400.0
2023-04-18,20.90999984741211,21.049999237060547,20.8799991607666,20.96999931335449,27600.0
2023-04-19,20.790000915527344,20.96999931335449,20.790000915527344,20.940000534057617,28700.0
2023-04-20,21.0,21.1299991607666,21.0,21.059999465942383,30000.0
2023-04-21,21.059999465942383,21.11000061035156,20.93000030517578,21.030000686645508,13800.0
2023-04-24,21.040000915527344,21.1299991607666,20.989999771118164,21.11000061035156,24700.0
2023-04-25,21.09000015258789,21.3799991607666,21.09000015258789,21.280000686645508,70400.0
2023-04-26,21.239999771118164,21.32999992370605,21.07999992370605,21.1299991607666,16700.0
2023-04-27,21.01000022888184,21.100000381469727,21.0,21.07999992370605,35300.0
2023-04-28,21.290000915527344,21.290000915527344,21.020000457763672,21.030000686645508,19700.0
2023-05-01,21.25,21.25,20.920000076293945,20.93000030517578,43200.0
2023-05-02,21.07999992370605,21.40999984741211,21.07999992370605,21.34000015258789,209600.0
2023-05-03,21.440000534057617,21.63999938964844,21.34000015258789,21.6299991607666,23700.0
2023-05-04,21.770000457763672,21.86000061035156,21.600000381469727,21.75,173800.0
2023-05-05,21.25,21.280000686645508,21.11000061035156,21.18000030517578,74000.0
2023-05-08,21.239999771118164,21.280000686645508,21.13999938964844,21.200000762939453,19100.0
2023-05-09,21.34000015258789,21.350000381469727,21.299999237060547,21.32999992370605,31300.0
2023-05-10,21.31999969482422,21.3799991607666,21.209999084472656,21.290000915527344,15500.0
2023-05-11,21.32999992370605,21.39999961853028,21.25,21.26000022888184,46300.0
2023-05-12,21.21999931335449,21.3799991607666,21.21999931335449,21.34000015258789,13300.0
2023-05-15,21.25,21.38999938964844,21.25,21.299999237060547,12200.0
2023-05-16,21.170000076293945,21.170000076293945,20.93000030517578,21.0,55500.0
2023-05-17,20.93000030517578,20.950000762939453,20.790000915527344,20.84000015258789,24300.0
2023-05-18,20.770000457763672,20.770000457763672,20.540000915527344,20.6200008392334,38700.0
2023-05-19,20.57999992370605,20.920000076293945,20.57999992370605,20.84000015258789,20900.0
2023-05-23,20.790000915527344,20.8700008392334,20.739999771118164,20.84000015258789,37000.0
2023-05-24,20.8799991607666,20.959999084472656,20.84000015258789,20.850000381469727,15700.0
2023-05-25,20.89999961853028,20.89999961853028,20.670000076293945,20.729999542236328,19700.0
2023-05-26,20.71999931335449,20.809999465942383,20.71999931335449,20.790000915527344,15600.0
2023-05-29,20.75,20.84000015258789,20.75,20.84000015258789,7700.0
2023-05-30,20.850000381469727,20.950000762939453,20.84000015258789,20.950000762939453,36000.0
2023-05-31,21.01000022888184,21.06999969482422,20.920000076293945,20.940000534057617,10900.0
2023-06-01,21.059999465942383,21.059999465942383,20.799999237060547,20.86000061035156,53400.0
2023-06-02,20.799999237060547,20.799999237060547,20.530000686645508,20.549999237060547,24000.0
2023-06-05,20.549999237060547,20.68000030517578,20.440000534057617,20.670000076293945,12900.0
2023-06-06,20.739999771118164,20.739999771118164,20.59000015258789,20.65999984741211,40400.0
2023-06-07,20.61000061035156,20.670000076293945,20.280000686645508,20.290000915527344,30100.0
2023-06-08,20.3799991607666,20.549999237060547,20.3799991607666,20.489999771118164,22800.0
2023-06-09,20.420000076293945,20.440000534057617,20.3799991607666,20.440000534057617,23500.0
2023-06-12,20.31999969482422,20.420000076293945,20.299999237060547,20.415000915527344,23800.0
2023-06-13,20.3700008392334,20.3700008392334,20.11000061035156,20.1299991607666,17600.0
2023-06-14,20.18000030517578,20.270000457763672,20.165000915527344,20.229999542236328,12000.0
2023-06-15,20.13999938964844,20.200000762939453,20.1200008392334,20.1299991607666,8800.0
2023-06-16,20.209999084472656,20.209999084472656,20.059999465942383,20.100000381469727,13600.0
2023-06-19,20.280000686645508,20.280000686645508,20.0,20.01000022888184,6900.0
2023-06-20,20.0,20.030000686645508,19.84000015258789,19.86000061035156,28800.0
2023-06-21,19.790000915527344,19.790000915527344,19.65999984741211,19.65999984741211,29700.0
2023-06-22,19.56999969482422,19.59000015258789,19.39999961853028,19.43000030517578,38200.0
2023-06-23,19.68000030517578,19.739999771118164,19.520000457763672,19.549999237060547,24300.0
2023-06-26,19.57999992370605,19.6200008392334,19.51000022888184,19.520000457763672,7100.0
2023-06-27,19.63999938964844,19.63999938964844,19.440000534057617,19.540000915527344,18700.0
2023-06-28,19.61000061035156,19.690000534057617,19.540000915527344,19.690000534057617,21700.0
2023-06-29,19.530000686645508,19.700000762939453,19.520000457763672,19.65999984741211,28000.0
2023-06-30,19.770000457763672,19.799999237060547,19.68000030517578,19.799999237060547,13200.0
2023-07-04,19.65999984741211,19.739999771118164,19.6200008392334,19.6200008392334,17800.0
2023-07-05,19.93000030517578,19.93000030517578,19.780000686645508,19.780000686645508,19800.0
2023-07-06,19.690000534057617,19.8700008392334,19.690000534057617,19.850000381469727,16900.0
2023-07-07,19.8799991607666,20.0,19.8799991607666,19.89999961853028,21800.0
2023-07-10,19.850000381469727,19.93000030517578,19.84000015258789,19.93000030517578,20400.0
2023-07-11,19.93000030517578,20.0,19.8799991607666,19.920000076293945,22800.0
2023-07-12,20.059999465942383,20.1200008392334,20.020000457763672,20.11000061035156,18100.0
2023-07-13,20.1200008392334,20.1200008392334,19.959999084472656,19.989999771118164,18300.0
2023-07-14,19.940000534057617,20.14999961853028,19.940000534057617,20.1200008392334,14400.0
2023-07-17,20.030000686645508,20.1200008392334,20.0,20.1200008392334,21100.0
2023-07-18,20.270000457763672,20.40999984741211,20.270000457763672,20.290000915527344,22900.0
2023-07-19,20.350000381469727,20.350000381469727,20.26000022888184,20.299999237060547,9400.0
2023-07-20,20.290000915527344,20.290000915527344,20.15999984741211,20.15999984741211,10900.0
2023-07-21,20.13999938964844,20.239999771118164,20.13999938964844,20.229999542236328,11900.0
2023-07-24,20.1299991607666,20.190000534057617,20.01000022888184,20.01000022888184,15200.0
2023-07-25,20.100000381469727,20.21999931335449,20.09000015258789,20.200000762939453,7700.0
2023-07-26,20.32999992370605,20.3700008392334,20.239999771118164,20.350000381469727,12300.0
2023-07-27,20.170000076293945,20.170000076293945,20.0,20.049999237060547,17200.0
2023-07-28,20.209999084472656,20.209999084472656,20.1299991607666,20.190000534057617,15100.0
2023-07-31,20.229999542236328,20.239999771118164,20.13999938964844,20.14999961853028,8200.0
2023-08-01,20.11000061035156,20.1299991607666,20.030000686645508,20.049999237060547,14400.0
2023-08-02,20.06999969482422,20.100000381469727,20.049999237060547,20.059999465942383,9300.0
2023-08-03,20.040000915527344,20.13999938964844,20.040000915527344,20.1200008392334,62200.0
2023-08-04,20.14999961853028,20.23500061035156,20.13999938964844,20.21999931335449,7700.0
2023-08-08,20.229999542236328,20.229999542236328,20.07999992370605,20.100000381469727,18900.0
2023-08-09,20.15999984741211,20.190000534057617,20.030000686645508,20.049999237060547,8400.0
2023-08-10,20.06999969482422,20.07999992370605,20.0,20.040000915527344,18800.0
2023-08-11,20.030000686645508,20.09000015258789,20.030000686645508,20.059999465942383,7400.0
2023-08-14,20.0,20.06999969482422,20.0,20.06999969482422,9900.0
2023-08-15,20.0,20.11000061035156,20.0,20.01000022888184,5900.0
2023-08-16,20.020000457763672,20.059999465942383,19.959999084472656,19.989999771118164,95200.0
2023-08-17,20.01000022888184,20.020000457763672,19.88999938964844,19.950000762939453,25100.0
2023-08-18,19.950000762939453,20.040000915527344,19.940000534057617,19.989999771118164,31500.0
2023-08-21,19.950000762939453,20.030000686645508,19.950000762939453,20.01000022888184,8300.0
2023-08-22,20.040000915527344,20.09000015258789,19.979999542236328,20.06999969482422,71300.0
2023-08-23,20.229999542236328,20.32999992370605,20.229999542236328,20.25,9000.0
2023-08-24,20.25,20.350000381469727,20.239999771118164,20.309999465942383,27900.0
2023-08-25,20.280000686645508,20.350000381469727,20.229999542236328,20.309999465942383,13500.0
2023-08-28,20.299999237060547,20.440000534057617,20.299999237060547,20.38999938964844,10100.0
2023-08-29,20.39999961853028,20.549999237060547,20.39999961853028,20.530000686645508,5900.0
2023-08-30,20.56999969482422,20.59000015258789,20.530000686645508,20.559999465942383,5800.0
2023-08-31,20.549999237060547,20.549999237060547,20.459999084472656,20.459999084472656,11100.0
2023-09-01,20.61000061035156,20.6200008392334,20.520000457763672,20.600000381469727,31400.0
2023-09-05,20.559999465942383,20.559999465942383,20.39999961853028,20.479999542236328,37700.0
2023-09-06,20.3700008392334,20.57999992370605,20.3700008392334,20.3700008392334,18900.0
2023-09-07,20.43000030517578,20.51000022888184,20.43000030517578,20.46999931335449,14400.0
2023-09-08,20.459999084472656,20.51000022888184,20.420000076293945,20.440000534057617,3500.0
2023-09-11,20.3799991607666,20.450000762939453,20.34000015258789,20.39999961853028,14900.0
2023-09-12,20.280000686645508,20.280000686645508,20.18000030517578,20.25,27400.0
2023-09-13,20.21999931335449,20.21999931335449,20.1299991607666,20.13999938964844,20600.0
2023-09-14,20.1200008392334,20.1200008392334,20.040000915527344,20.11000061035156,15000.0
2023-09-15,20.34000015258789,20.36000061035156,20.270000457763672,20.290000915527344,15700.0
2023-09-18,20.239999771118164,20.3700008392334,20.200000762939453,20.34000015258789,24400.0
2023-09-19,20.14999961853028,20.270000457763672,20.14999961853028,20.239999771118164,5100.0
2023-09-20,20.25,20.38999938964844,20.25,20.299999237060547,5600.0
2023-09-21,20.229999542236328,20.25,20.15999984741211,20.190000534057617,11700.0
2023-09-22,20.25,20.25,20.18000030517578,20.190000534057617,8700.0
2023-09-25,20.229999542236328,20.229999542236328,20.06999969482422,20.06999969482422,6600.0
2023-09-26,20.100000381469727,20.100000381469727,20.0,20.01000022888184,25000.0
2023-09-27,19.920000076293945,19.920000076293945,19.729999542236328,19.729999542236328,29600.0
2023-09-28,19.63999938964844,19.729999542236328,19.520000457763672,19.700000762939453,41100.0
2023-09-29,19.600000381469727,19.65999984741211,19.40999984741211,19.450000762939453,23400.0
2023-10-02,19.3700008392334,19.40999984741211,19.21999931335449,19.25,22900.0
2023-10-03,19.14999961853028,19.420000076293945,19.14999961853028,19.299999237060547,22700.0
2023-10-04,19.34000015258789,19.420000076293945,19.31999969482422,19.36000061035156,15600.0
2023-10-05,19.39999961853028,19.39999961853028,19.280000686645508,19.34000015258789,25200.0
2023-10-06,19.290000915527344,19.43000030517578,19.290000915527344,19.31999969482422,17500.0
2023-10-10,19.63999938964844,19.63999938964844,19.489999771118164,19.520000457763672,24200.0
2023-10-11,19.59000015258789,19.790000915527344,19.59000015258789,19.76000022888184,26600.0
2023-10-12,19.770000457763672,19.84000015258789,19.770000457763672,19.84000015258789,12200.0
2023-10-13,20.229999542236328,20.3799991607666,20.190000534057617,20.3700008392334,51600.0
2023-10-16,20.290000915527344,20.290000915527344,20.200000762939453,20.229999542236328,14500.0
2023-10-17,20.39999961853028,20.39999961853028,20.309999465942383,20.31999969482422,12100.0
2023-10-18,20.5,20.75,20.5,20.71999931335449,40000.0
2023-10-19,20.729999542236328,21.049999237060547,20.729999542236328,21.01000022888184,49000.0
2023-10-20,21.0,21.229999542236328,20.950000762939453,21.040000915527344,60500.0
2023-10-23,21.01000022888184,21.01000022888184,20.770000457763672,20.90999984741211,24000.0
2023-10-24,20.90999984741211,21.020000457763672,20.780000686645508,20.89999961853028,102800.0
2023-10-25,21.11000061035156,21.200000762939453,21.020000457763672,21.170000076293945,31500.0
2023-10-26,21.190000534057617,21.350000381469727,21.15999984741211,21.309999465942383,28800.0
2023-10-27,21.209999084472656,21.690000534057617,21.209999084472656,21.68000030517578,41000.0
2023-10-30,21.56999969482422,21.600000381469727,21.479999542236328,21.489999771118164,31800.0
2023-10-31,21.57999992370605,21.700000762939453,21.440000534057617,21.540000915527344,30300.0
2023-11-01,21.540000915527344,21.59000015258789,21.40999984741211,21.489999771118164,26900.0
2023-11-02,21.46999931335449,21.46999931335449,21.309999465942383,21.34000015258789,30200.0
2023-11-03,21.309999465942383,21.420000076293945,21.299999237060547,21.34000015258789,20200.0
2023-11-06,21.299999237060547,21.299999237060547,21.229999542236328,21.239999771118164,17000.0
2023-11-07,21.170000076293945,21.229999542236328,21.100000381469727,21.200000762939453,50500.0
2023-11-08,21.190000534057617,21.200000762939453,20.98500061035156,20.98500061035156,35500.0
2023-11-09,20.959999084472656,21.170000076293945,20.959999084472656,21.1299991607666,14200.0
2023-11-10,21.059999465942383,21.059999465942383,20.86000061035156,20.88999938964844,56200.0
2023-11-13,20.88999938964844,21.049999237060547,20.86000061035156,21.049999237060547,9100.0
2023-11-14,21.049999237060547,21.15999984741211,21.020000457763672,21.040000915527344,34900.0
2023-11-15,21.030000686645508,21.030000686645508,20.940000534057617,20.96999931335449,14100.0
2023-11-16,21.25,21.3700008392334,21.200000762939453,21.34000015258789,71200.0
2023-11-17,21.31999969482422,21.31999969482422,21.200000762939453,21.229999542236328,14600.0
2023-11-20,21.200000762939453,21.25,21.1200008392334,21.25,18900.0
2023-11-21,21.32999992370605,21.459999084472656,21.32999992370605,21.3799991607666,21100.0
2023-11-22,21.479999542236328,21.5,21.280000686645508,21.290000915527344,14900.0
2023-11-23,21.420000076293945,21.420000076293945,21.229999542236328,21.239999771118164,3400.0
2023-11-24,21.299999237060547,21.36000061035156,21.229999542236328,21.36000061035156,7100.0
2023-11-27,21.450000762939453,21.479999542236328,21.39999961853028,21.450000762939453,13700.0
2023-11-28,21.5,21.61000061035156,21.5,21.59000015258789,61600.0
2023-11-29,21.65999984741211,21.690000534057617,21.61000061035156,21.68000030517578,146700.0
2023-11-30,21.61000061035156,21.61000061035156,21.459999084472656,21.5,19200.0
2023-12-01,21.40999984741211,21.75,21.40999984741211,21.75,41900.0
2023-12-04,21.61000061035156,21.61000061035156,21.25,21.3700008392334,34600.0
2023-12-05,21.3700008392334,21.3799991607666,21.25,21.3799991607666,14500.0
2023-12-06,21.489999771118164,21.489999771118164,21.38999938964844,21.420000076293945,17900.0
2023-12-07,21.46999931335449,21.530000686645508,21.40999984741211,21.420000076293945,18600.0
2023-12-08,21.190000534057617,21.239999771118164,21.100000381469727,21.170000076293945,13900.0
2023-12-11,21.020000457763672,21.020000457763672,20.81999969482422,20.86000061035156,18000.0
2023-12-12,20.950000762939453,20.950000762939453,20.850000381469727,20.8700008392334,27400.0
2023-12-13,20.81999969482422,21.229999542236328,20.81999969482422,21.15999984741211,28100.0
2023-12-14,21.309999465942383,21.32999992370605,21.14999961853028,21.25,42300.0
2023-12-15,21.18000030517578,21.21999931335449,20.96999931335449,21.01000022888184,12400.0
2023-12-18,20.96999931335449,21.14999961853028,20.96999931335449,21.1299991607666,69200.0
2023-12-19,21.14999961853028,21.21999931335449,21.09000015258789,21.100000381469727,85900.0
2023-12-20,21.049999237060547,21.06999969482422,20.979999542236328,21.040000915527344,29300.0
2023-12-21,21.1200008392334,21.1299991607666,21.030000686645508,21.030000686645508,24400.0
2023-12-22,21.1299991607666,21.229999542236328,21.09000015258789,21.100000381469727,32800.0
2023-12-27,21.100000381469727,21.32999992370605,21.100000381469727,21.280000686645508,25000.0
2023-12-28,21.25,21.290000915527344,21.15999984741211,21.170000076293945,6100.0
2023-12-29,21.21999931335449,21.21999931335449,21.06999969482422,21.09000015258789,21600.0
2024-01-02,21.200000762939453,21.309999465942383,21.170000076293945,21.170000076293945,25100.0
2024-01-03,21.01000022888184,21.06999969482422,20.93000030517578,21.049999237060547,26300.0
2024-01-04,21.06999969482422,21.13999938964844,21.0,21.1299991607666,12300.0
2024-01-05,21.270000457763672,21.270000457763672,21.07999992370605,21.1299991607666,12200.0
2024-01-08,21.030000686645508,21.100000381469727,20.93000030517578,20.979999542236328,31400.0
2024-01-09,21.1299991607666,21.1299991607666,21.0,21.06999969482422,26600.0
2024-01-10,21.049999237060547,21.049999237060547,20.89999961853028,20.920000076293945,17400.0
2024-01-11,20.950000762939453,21.07999992370605,20.8700008392334,20.989999771118164,14000.0
2024-01-12,21.13999938964844,21.25,21.1200008392334,21.190000534057617,28100.0
2024-01-15,21.200000762939453,21.459999084472656,21.200000762939453,21.459999084472656,13000.0
2024-01-16,21.229999542236328,21.239999771118164,21.07999992370605,21.14999961853028,20700.0
2024-01-17,21.39999961853028,21.39999961853028,20.86000061035156,20.88999938964844,43700.0
2024-01-18,20.96999931335449,21.030000686645508,20.920000076293945,21.030000686645508,11200.0
2024-01-19,21.11000061035156,21.14999961853028,21.030000686645508,21.1299991607666,33300.0
2024-01-22,21.09000015258789,21.100000381469727,21.01000022888184,21.06999969482422,7700.0
2024-01-23,21.07999992370605,21.14999961853028,21.06999969482422,21.1200008392334,13600.0
2024-01-24,21.14999961853028,21.14999961853028,20.920000076293945,20.950000762939453,100200.0
2024-01-25,21.100000381469727,21.100000381469727,20.920000076293945,21.049999237060547,17500.0
2024-01-26,21.049999237060547,21.049999237060547,20.979999542236328,20.989999771118164,10400.0
2024-01-29,21.1200008392334,21.14999961853028,21.030000686645508,21.1299991607666,6200.0
2024-01-30,21.26000022888184,21.280000686645508,21.13999938964844,21.14999961853028,10600.0
2024-01-31,21.18000030517578,21.309999465942383,21.170000076293945,21.18000030517578,20000.0
2024-02-01,21.229999542236328,21.31999969482422,21.21999931335449,21.290000915527344,35000.0
2024-02-02,21.14999961853028,21.209999084472656,21.11000061035156,21.209999084472656,17800.0
2024-02-05,21.07999992370605,21.229999542236328,21.06999969482422,21.21999931335449,13400.0
2024-02-06,21.229999542236328,21.32999992370605,21.229999542236328,21.270000457763672,4300.0
2024-02-07,21.26000022888184,21.31999969482422,21.209999084472656,21.299999237060547,8300.0
2024-02-08,21.239999771118164,21.239999771118164,21.18000030517578,21.190000534057617,7600.0
2024-02-09,21.100000381469727,21.11000061035156,21.040000915527344,21.09000015258789,13900.0
2024-02-12,21.020000457763672,21.020000457763672,20.93000030517578,21.020000457763672,12500.0
2024-02-13,20.920000076293945,20.959999084472656,20.8700008392334,20.8799991607666,19300.0
2024-02-14,20.920000076293945,20.920000076293945,20.780000686645508,20.799999237060547,15400.0
2024-02-15,20.86000061035156,20.90999984741211,20.809999465942383,20.81999969482422,28600.0
2024-02-16,20.82999992370605,20.90999984741211,20.809999465942383,20.88999938964844,240000.0
2024-02-20,21.07999992370605,21.13999938964844,20.989999771118164,20.989999771118164,49900.0
2024-02-21,21.1299991607666,21.1299991607666,21.0,21.06999969482422,17800.0
2024-02-22,21.059999465942383,21.059999465942383,20.989999771118164,21.03499984741211,27500.0
2024-02-23,21.01000022888184,21.229999542236328,21.01000022888184,21.200000762939453,14900.0
2024-02-26,21.09000015258789,21.14999961853028,21.07999992370605,21.14999961853028,5200.0
2024-02-27,21.170000076293945,21.21999931335449,21.1200008392334,21.1200008392334,13600.0
2024-02-28,21.229999542236328,21.26000022888184,21.229999542236328,21.25,11900.0
2024-02-29,21.3799991607666,21.43000030517578,21.350000381469727,21.43000030517578,48200.0
2024-03-01,21.530000686645508,21.920000076293945,21.479999542236328,21.89999961853028,53700.0
2024-03-04,22.07999992370605,22.309999465942383,22.049999237060547,22.26000022888184,113900.0
2024-03-05,22.440000534057617,22.520000457763672,22.39999961853028,22.489999771118164,29600.0
2024-03-06,22.559999465942383,22.600000381469727,22.479999542236328,22.56999969482422,46600.0
2024-03-07,22.600000381469727,22.6299991607666,22.540000915527344,22.600000381469727,20700.0
2024-03-08,22.68000030517578,22.96999931335449,22.600000381469727,22.8700008392334,64600.0
2024-03-11,22.89999961853028,22.940000534057617,22.84000015258789,22.88999938964844,29700.0
2024-03-12,22.700000762939453,22.709999084472656,22.59000015258789,22.600000381469727,26400.0
2024-03-13,22.700000762939453,22.780000686645508,22.65999984741211,22.75,17500.0
2024-03-14,22.690000534057617,22.770000457763672,22.64999961853028,22.76000022888184,13700.0
2024-03-15,22.729999542236328,22.770000457763672,22.700000762939453,22.729999542236328,12800.0
2024-03-18,22.68000030517578,22.76000022888184,22.68000030517578,22.76000022888184,21500.0
2024-03-19,22.84000015258789,22.84000015258789,22.63999938964844,22.709999084472656,26100.0
2024-03-20,22.64999961853028,22.90999984741211,22.64999961853028,22.8799991607666,30400.0
2024-03-21,23.059999465942383,23.059999465942383,22.75,22.89999961853028,25900.0
2024-03-22,22.90999984741211,22.940000534057617,22.799999237060547,22.8700008392334,16200.0
2024-03-25,22.940000534057617,22.989999771118164,22.93000030517578,22.950000762939453,25000.0
2024-03-26,23.049999237060547,23.059999465942383,22.950000762939453,23.020000457763672,32100.0
2024-03-27,23.049999237060547,23.209999084472656,23.049999237060547,23.190000534057617,38300.0
2024-03-28,23.309999465942383,23.450000762939453,23.270000457763672,23.43000030517578,33700.0
2024-04-01,23.739999771118164,23.790000915527344,23.59000015258789,23.739999771118164,36200.0
2024-04-02,23.920000076293945,24.07999992370605,23.850000381469727,24.07999992370605,35800.0
2024-04-03,24.06999969482422,24.25,23.989999771118164,24.229999542236328,37600.0
2024-04-04,24.09000015258789,24.280000686645508,24.020000457763672,24.18000030517578,77800.0
2024-04-05,24.34000015258789,24.6200008392334,24.34000015258789,24.459999084472656,208800.0
2024-04-08,24.559999465942383,24.65999984741211,24.440000534057617,24.6200008392334,54700.0
2024-04-09,24.790000915527344,24.8799991607666,24.700000762939453,24.75,35900.0
2024-04-10,24.63999938964844,24.90999984741211,24.56999969482422,24.75,45500.0
2024-04-11,24.809999465942383,25.18000030517578,24.809999465942383,25.170000076293945,26200.0
2024-04-12,25.520000457763672,25.770000457763672,24.84000015258789,24.8799991607666,725700.0
2024-04-15,24.90999984741211,25.39999961853028,24.700000762939453,25.3799991607666,76500.0
2024-04-16,25.38999938964844,25.6200008392334,25.290000915527344,25.56999969482422,107200.0
2024-04-17,25.479999542236328,25.559999465942383,25.209999084472656,25.32999992370605,27900.0
2024-04-18,25.450000762939453,25.51000022888184,25.25,25.420000076293945,35000.0
2024-04-19,25.420000076293945,25.59000015258789,25.350000381469727,25.46999931335449,68400.0
2024-04-22,24.90999984741211,24.90999984741211,24.64999961853028,24.71999931335449,162400.0
2024-04-23,24.5,24.700000762939453,24.5,24.59000015258789,90900.0
2024-04-24,24.68000030517578,24.84000015258789,24.61000061035156,24.63999938964844,43600.0
2024-04-25,24.6299991607666,24.8700008392334,24.6299991607666,24.75,330200.0
2024-04-26,24.8799991607666,24.8799991607666,24.71999931335449,24.790000915527344,70400.0
2024-04-29,24.690000534057617,24.82999992370605,24.690000534057617,24.76000022888184,11500.0
2024-04-30,24.559999465942383,24.6200008392334,24.350000381469727,24.350000381469727,43800.0
2024-05-01,24.440000534057617,24.71999931335449,24.440000534057617,24.6299991607666,40600.0
2024-05-02,24.350000381469727,24.459999084472656,24.34000015258789,24.420000076293945,31500.0
2024-05-03,24.34000015258789,24.38999938964844,24.059999465942383,24.3700008392334,30600.0
2024-05-06,24.540000915527344,24.6299991607666,24.5,24.6200008392334,29400.0
2024-05-07,24.6200008392334,24.6200008392334,24.489999771118164,24.61000061035156,17300.0
2024-05-08,24.59000015258789,24.63999938964844,24.530000686645508,24.559999465942383,30800.0
2024-05-09,24.59000015258789,24.8700008392334,24.59000015258789,24.86000061035156,56800.0
2024-05-10,25.04,25.15,24.98,25.09,72654.0
2024-05-13,24.93,24.93,24.75,24.75,45089.0
2024-05-14,24.81,24.98,24.81,24.95,70988.0
2024-05-15,25.01,25.22,24.9,25.22,122082.0
2024-05-16,25.24,25.28,25.09,25.16,64213.0
2024-05-17,25.37,25.53,25.37,25.52,219707.0
2024-05-21,25.77,25.79,25.62,25.71,85319.0
2024-05-22,25.62,25.62,25.28,25.32,68286.0
2024-05-23,25.13,25.15,24.84,24.85,80202.0
2024-05-24,24.93,24.94,24.7,24.76,58426.0
2024-05-27,25.0,25.02,24.73,24.81,42668.0
2024-05-28,24.93,24.99,24.86,24.95,66998.0
2024-05-29,24.9,24.94,24.84,24.88,42642.0
2024-05-30,24.96,24.97,24.85,24.88,37071.0
2024-05-31,24.96,24.96,24.59,24.67,72509.0
2024-06-03,24.71,24.93,24.69,24.87,61321.0
2024-06-04,24.8,24.87,24.63,24.72,67342.0
2024-06-05,24.75,25.1,24.75,25.04,89582.0
2024-06-06,25.15,25.3,25.09,25.21,38910.0
2024-06-07,24.86,24.92,24.5,24.5,149136.0
2024-06-10,24.64,24.8,24.64,24.72,225312.0
2024-06-11,24.75,24.83,24.71,24.78,184085.0
2024-06-12,24.9,24.95,24.72,24.75,80336.0
2024-06-13,24.77,24.8,24.53,24.59,83385.0
2024-06-14,24.86,24.95,24.8,24.9,166483.0
2024-06-17,24.86,24.86,24.68,24.72,114641.0
2024-06-18,24.75,24.85,24.69,24.82,156690.0
2024-06-19,24.71,24.99,24.51,24.75,59506.0
2024-06-20,24.82,25.17,24.82,25.06,166343.0
2024-06-21,25.14,25.14,24.67,24.71,113983.0
2024-06-24,24.74,24.78,24.69,24.76,87097.0
2024-06-25,24.7,24.72,24.61,24.64,59420.0
2024-06-26,24.48,24.53,24.44,24.5,51420.0
2024-06-27,24.68,24.8,24.68,24.75,18318.0
2024-06-28,24.83,24.83,24.71,24.72,36897.0
2024-07-02,24.86,24.88,24.72,24.8,28651.0
2024-07-03,24.93,25.05,24.85,25.01,50854.0
2024-07-04,25.0,25.05,24.8,24.91,16770.0
2024-07-05,25.11,25.31,25.11,25.25,201738.0
2024-07-08,25.14,25.15,24.91,25.02,47845.0
2024-07-09,25.07,25.11,24.94,25.03,24457.0
2024-07-10,25.16,25.25,25.08,25.1,17732.0
2024-07-11,25.47,25.53,25.35,25.47,657224.0
2024-07-12,25.35,25.53,25.31,25.5,28148.0
2024-07-15,25.53,25.82,25.5,25.67,57961.0
2024-07-16,25.88,26.12,25.88,26.1,188669.0
2024-07-17,26.14,26.23,25.95,26.02,65193.0
2024-07-18,26.1,26.15,25.87,25.91,43317.0
2024-07-19,25.49,25.56,25.42,25.48,71949.0
2024-07-22,25.48,25.52,25.37,25.51,63137.0
2024-07-23,25.61,25.68,25.56,25.67,65782.0
2024-07-24,25.82,25.95,25.68,25.68,170443.0
2024-07-25,25.49,25.5,25.18,25.32,81663.0
2024-07-26,25.48,25.62,25.43,25.6,49567.0
2024-07-29,25.72,25.72,25.48,25.6,67809.0
2024-07-30,25.75,25.9,25.61,25.9,57242.0
2024-07-31,25.98,26.24,25.93,26.21,127548.0
2024-08-01,26.24,26.34,26.21,26.32,66874.0
2024-08-02,26.54,26.61,25.98,26.31,109220.0
2024-08-06,25.83,25.85,25.59,25.62,188426.0
2024-08-07,25.72,25.73,25.53,25.56,93324.0
2024-08-08,25.81,25.88,25.74,25.79,167784.0
2024-08-09,25.85,25.97,25.81,25.94,93458.0
2024-08-12,26.08,26.34,26.07,26.34,83137.0
2024-08-13,26.3,26.35,26.2,26.24,58540.0
2024-08-14,26.12,26.15,25.95,26.12,60260.0
2024-08-15,26.21,26.31,26.04,26.25,65551.0
2024-08-16,26.52,26.58,26.37,26.57,126739.0
2024-08-19,26.37,26.53,26.3,26.5,59580.0
2024-08-20,26.72,26.75,26.46,26.6,58469.0
2024-08-21,26.47,26.62,26.36,26.57,71801.0
2024-08-22,26.37,26.37,26.17,26.29,160015.0
2024-08-23,26.42,26.47,26.26,26.37,78618.0
2024-08-26,26.42,26.49,26.32,26.42,74766.0
2024-08-27,26.28,26.43,26.27,26.42,56511.0
2024-08-28,26.3,26.31,26.19,26.31,24856.0
2024-08-29,26.31,26.49,26.31,26.46,76296.0
2024-08-30,26.43,26.44,26.22,26.27,47335.0
2024-09-03,26.24,26.3,26.08,26.29,61304.0
2024-09-04,26.25,26.3,26.15,26.25,68034.0
2024-09-05,26.49,26.52,26.35,26.45,77741.0
2024-09-06,26.43,26.57,26.27,26.38,77942.0
2024-09-09,26.42,26.48,26.35,26.48,46178.0
2024-09-10,26.58,26.69,26.53,26.69,52180.0
2024-09-11,26.56,26.67,26.55,26.59,34527.0
2024-09-12,26.86,26.9,26.77,26.88,214655.0
2024-09-13,27.05,27.25,27.04,27.23,65576.0
2024-09-16,27.25,27.29,27.17,27.28,65757.0
2024-09-17,27.27,27.29,27.06,27.09,38521.0
2024-09-18,27.18,27.38,26.95,26.96,74057.0
2024-09-19,27.2,27.35,27.14,27.28,81940.0
2024-09-20,27.5,27.61,27.46,27.56,154199.0
2024-09-23,27.6,27.63,27.48,27.53,64996.0
2024-09-24,27.59,27.77,27.54,27.75,161096.0
2024-09-25,27.75,27.85,27.68,27.81,165809.0
2024-09-26,27.89,27.96,27.77,27.94,68482.0
2024-09-27,27.9,27.92,27.65,27.78,86219.0
2024-09-30,27.65,27.65,27.53,27.58,108703.0
2024-10-01,27.81,27.98,27.75,27.82,50702.0
2024-10-02,27.86,27.87,27.67,27.83,70616.0
2024-10-03,27.94,27.99,27.77,27.97,161493.0
2024-10-04,28.01,28.13,27.87,27.96,71656.0
2024-10-07,27.99,28.01,27.89,27.97,59958.0
2024-10-08,27.95,28.0,27.67,27.84,77715.0
2024-10-09,27.77,27.83,27.73,27.81,43902.0
2024-10-10,27.97,28.11,27.96,28.08,78535.0
2024-10-11,28.26,28.44,28.25,28.39,149147.0
2024-10-15,28.47,28.61,28.4,28.51,106835.0
2024-10-16,28.68,28.74,28.54,28.59,38628.0
2024-10-17,28.76,28.89,28.71,28.88,64213.0
2024-10-18,28.99,29.21,28.93,29.2,131037.0
2024-10-21,29.4,29.45,29.2,29.25,161816.0
2024-10-22,29.4,29.55,29.37,29.53,65801.0
2024-10-23,29.49,29.5,29.14,29.21,177008.0
2024-10-24,29.46,29.48,29.27,29.47,87981.0
2024-10-25,29.36,29.64,29.35,29.63,90742.0
2024-10-28,29.61,29.66,29.53,29.61,124430.0
2024-10-29,29.8,29.97,29.72,29.94,270090.0
2024-10-30,30.05,30.18,30.0,30.12,191454.0
2024-10-31,29.93,29.93,29.52,29.71,137473.0
2024-11-01,29.79,29.83,29.65,29.69,61381.0
2024-11-04,29.72,29.72,29.47,29.59,79360.0
2024-11-05,29.57,29.63,29.44,29.52,67016.0
2024-11-06,28.8,28.88,28.66,28.76,210505.0
2024-11-07,28.86,28.98,28.86,28.95,99841.0
2024-11-08,28.95,28.99,28.82,28.85,127563.0
2024-11-11,28.32,28.32,27.95,28.04,287493.0
2024-11-12,27.92,27.96,27.53,27.74,717044.0
2024-11-13,27.97,27.97,27.63,27.67,133459.0
2024-11-14,27.55,27.71,27.53,27.62,214486.0
2024-11-15,27.69,27.82,27.62,27.69,64313.0
2024-11-18,28.16,28.2,28.07,28.11,95476.0
2024-11-19,28.29,28.32,28.18,28.31,150123.0
2024-11-20,28.45,28.64,28.39,28.56,169441.0
2024-11-21,28.71,28.84,28.63,28.76,479256.0
2024-11-22,28.94,29.22,28.89,29.14,222347.0
2024-11-25,28.47,28.47,28.12,28.2,181285.0
2024-11-26,28.45,28.53,28.34,28.45,69790.0
2024-11-27,28.65,28.67,28.41,28.44,58696.0
2024-11-28,28.37,28.71,28.37,28.48,63176.0
2024-11-29,28.63,28.7,28.53,28.6,77433.0
2024-12-02,28.57,28.64,28.43,28.44,65175.0
2024-12-03,28.56,28.61,28.46,28.54,65258.0
2024-12-04,28.65,28.72,28.61,28.68,67507.0
2024-12-05,28.57,28.57,28.36,28.42,90660.0
2024-12-06,28.51,28.72,28.51,28.63,94722.0
2024-12-09,28.8,29.04,28.72,29.0,95345.0
2024-12-10,29.29,29.45,29.25,29.41,105862.0
2024-12-11,29.48,29.69,29.44,29.68,114770.0
2024-12-12,29.4,29.41,29.26,29.38,75868.0
2024-12-13,29.16,29.24,29.06,29.06,138611.0
2024-12-16,29.14,29.2,29.05,29.17,132548.0
2024-12-17,29.09,29.19,29.02,29.16,61209.0
2024-12-18,29.12,29.14,28.72,28.84,86359.0
2024-12-19,28.66,28.75,28.57,28.75,83887.0
2024-12-20,28.9,29.13,28.9,29.03,62248.0
2024-12-23,29.03,29.06,28.85,28.86,25665.0
2024-12-24,28.89,28.95,28.86,28.92,55151.0
2024-12-27,28.93,29.08,28.93,29.01,29613.0
2024-12-30,28.97,28.98,28.72,28.73,102293.0
2024-12-31,28.9,29.04,28.86,28.98,40178.0
2025-01-02,29.35,29.53,29.3,29.48,93861.0
2025-01-03,29.39,29.42,29.34,29.35,58960.0
2025-01-06,28.97,29.17,28.9,29.03,63942.0
2025-01-07,29.28,29.35,29.17,29.27,84016.0
2025-01-08,29.49,29.53,29.35,29.48,77466.0
2025-01-09,29.5,30.0,29.49,30.0,101834.0
2025-01-10,29.78,30.02,29.71,29.94,122774.0
2025-01-13,29.63,29.68,29.51,29.56,88363.0
2025-01-14,29.54,29.66,29.5,29.62,80748.0
2025-01-15,29.72,29.85,29.57,29.85,66831.0
2025-01-16,30.13,30.25,30.12,30.22,99620.0
2025-01-17,30.21,30.27,30.13,30.18,137163.0
2025-01-20,30.6,30.75,29.46,29.78,261909.0
2025-01-21,30.36,30.44,30.3,30.37,217298.0
2025-01-22,30.51,30.67,30.51,30.64,212480.0
2025-01-23,30.53,30.6,30.46,30.59,95027.0
2025-01-24,30.75,30.86,30.69,30.73,61470.0
2025-01-27,30.58,30.6,30.35,30.43,149804.0
2025-01-28,30.54,30.77,30.54,30.75,95677.0
2025-01-29,30.83,30.83,30.6,30.72,173978.0
2025-01-30,30.94,31.49,30.92,31.23,321811.0
2025-01-31,31.48,31.61,31.16,31.48,464677.0
2025-02-03,31.94,32.12,31.66,31.78,525025.0
2025-02-04,31.63,31.66,31.47,31.59,214827.0
2025-02-05,31.67,31.91,31.67,31.79,291237.0
2025-02-06,31.8,31.8,31.54,31.65,102367.0
2025-02-07,31.83,31.99,31.63,31.63,185296.0
2025-02-10,32.08,32.2,32.0,32.1,436378.0
2025-02-11,32.07,32.18,32.0,32.02,228614.0
2025-02-12,32.07,32.15,31.97,32.04,169501.0
2025-02-13,32.19,32.3,32.08,32.23,176485.0
2025-02-14,32.16,32.16,31.54,31.68,257913.0
2025-02-18,32.18,32.18,32.04,32.06,381360.0
2025-02-19,32.14,32.29,32.1,32.28,160403.0
2025-02-20,32.17,32.34,32.17,32.25,146338.0
2025-02-21,32.35,32.46,32.15,32.38,108838.0
2025-02-24,32.5,32.68,32.35,32.68,127618.0
2025-02-25,32.58,32.6,32.1,32.39,188997.0
2025-02-26,32.34,32.5,32.23,32.5,74575.0
2025-02-27,32.38,32.39,32.15,32.23,134522.0
2025-02-28,31.95,32.01,31.74,32.01,102736.0
2025-03-03,32.1,32.47,32.02,32.45,501313.0
2025-03-04,32.64,32.87,32.55,32.77,254790.0
2025-03-05,32.54,32.8,32.4,32.64,163748.0
2025-03-06,32.5,32.56,32.29,32.44,122947.0
2025-03-07,32.69,32.72,32.5,32.6,224703.0
2025-03-10,32.66,32.73,32.45,32.45,142739.0
2025-03-11,32.66,32.84,32.58,32.6,427013.0
2025-03-12,32.53,32.83,32.5,32.75,163505.0
2025-03-13,32.95,33.25,32.92,33.19,1276578.0
2025-03-14,33.28,33.29,33.13,33.16,290252.0
2025-03-17,33.15,33.28,33.08,33.21,226127.0
2025-03-18,33.62,33.62,33.47,33.56,316036.0
2025-03-19,33.64,33.79,33.53,33.79,129350.0
2025-03-20,33.78,33.83,33.68,33.76,123842.0
2025-03-21,33.74,33.74,33.35,33.55,170325.0
2025-03-24,33.59,33.59,33.26,33.27,117606.0
2025-03-25,33.42,33.61,33.35,33.36,111977.0
2025-03-26,33.42,33.42,33.2,33.29,196875.0
2025-03-27,33.67,33.83,33.58,33.8,553308.0
2025-03-28,34.02,34.18,33.96,34.13,344858.0
2025-03-31,34.65,34.71,34.53,34.61,882986.0
2025-04-01,34.73,34.83,34.34,34.59,289192.0
2025-04-02,34.72,34.77,34.59,34.67,212536.0
2025-04-03,33.34,34.11,33.2,33.91,393268.0
2025-04-04,33.8,33.88,33.08,33.27,502981.0
2025-04-07,33.16,33.25,32.25,32.51,484691.0
2025-04-08,32.86,32.96,32.58,32.83,302818.0
2025-04-09,33.39,33.58,32.83,33.39,1160625.0
2025-04-10,33.58,34.14,33.48,33.98,323848.0
2025-04-11,34.42,34.64,34.31,34.46,337943.0
2025-04-14,34.21,34.36,34.09,34.27,416704.0
2025-04-15,34.41,34.73,34.29,34.72,135530.0
2025-04-16,35.35,35.55,35.17,35.48,423754.0
2025-04-17,35.35,35.41,35.0,35.34,236038.0
2025-04-21,36.18,36.3,36.08,36.21,432899.0
2025-04-22,36.53,36.53,35.51,35.58,429150.0
2025-04-23,34.76,34.9,34.35,34.77,398599.0
2025-04-24,35.01,35.305,34.86,35.3,242319.0
2025-04-25,34.54,34.905,34.47,34.86,208018.0
2025-04-28,34.71,35.36,34.6,35.35,196458.0
2025-04-29,35.05,35.18,34.87,35.01,124141.0
2025-04-30,34.79,35.0,34.56,34.6,151190.0
2025-05-01,34.0,34.0,33.77,33.97,241408.0
2025-05-02,34.09,34.26,33.88,34.01,125746.0
2025-05-05,34.94,35.14,34.82,35.05,142526.0
2025-05-06,35.67,36.03,35.56,36.02,163189.0
2025-05-07,35.71,35.79,35.52,35.61,127382.0
2025-05-08,35.59,35.63,34.97,35.11,177334.0
2025-05-09,35.47,35.61,35.31,35.43,156647.0
2025-05-12,34.5,34.67,34.44,34.55,161778.0
2025-05-13,34.63,34.7,34.49,34.52,119028.0
2025-05-14,33.89,34.0,33.63,33.78,245905.0
2025-05-15,33.96,34.36,33.91,34.36,160794.0
2025-05-16,33.9,34.02,33.72,33.99,125932.0
2025-05-20,34.31,34.99,34.3,34.99,165739.0
2025-05-21,34.98,35.22,34.85,35.17,202590.0
2025-05-22,35.19,35.2,34.78,34.88,155638.0
2025-05-23,35.34,35.41,35.16,35.18,211238.0
2025-05-26,35.2,35.5,35.16,35.18,93234.0
2025-05-27,34.64,34.89,34.55,34.87,110165.0
2025-05-28,34.91,34.95,34.69,34.84,60972.0
2025-05-29,34.96,35.1,34.89,35.0,106489.0
2025-05-30,34.73,34.75,34.47,34.53,92926.0
2025-06-02,35.14,35.31,35.1,35.3,262171.0
2025-06-03,35.11,35.15,34.9,35.08,121771.0
2025-06-04,35.14,35.28,35.03,35.21,86203.0
2025-06-05,35.21,35.26,34.82,35.01,134101.0
2025-06-06,35.06,35.09,34.57,34.65,115422.0
2025-06-09,34.59,34.81,34.59,34.72,83255.0
2025-06-10,34.94,34.94,34.65,34.71,87041.0
2025-06-11,34.77,34.92,34.58,34.89,87584.0
2025-06-12,35.14,35.32,35.14,35.27,116228.0
2025-06-13,35.97,35.98,35.54,35.76,191326.0
2025-06-16,35.6,35.6,35.16,35.22,145231.0
2025-06-17,35.35,35.51,35.1,35.46,104603.0
2025-06-18,35.57,35.64,35.37,35.41,98157.0
2025-06-19,35.31,35.58,35.3,35.57,100939.0
2025-06-20,35.39,35.52,35.34,35.51,92994.0
2025-06-23,35.67,35.88,35.57,35.57,87772.0
2025-06-24,34.86,35.0,34.65,34.98,154194.0
2025-06-25,34.93,35.16,34.93,34.98,88725.0
2025-06-26,34.69,34.755,34.57,34.72,167964.0
2025-06-27,34.0,34.45,33.94,34.27,165712.0
2025-06-30,34.28,34.54,34.23,34.54,125333.0
2025-07-02,34.94,34.955,34.8,34.95,133556.0
2025-07-03,34.65,34.71,34.56,34.67,67662.0
2025-07-04,34.12,34.95,34.11,34.72,95807.0
2025-07-07,34.62,34.99,34.56,34.96,84259.0
2025-07-08,34.8,34.86,34.43,34.6,88745.0
2025-07-09,34.54,34.77,34.46,34.7,95147.0
2025-07-10,34.79,34.87,34.66,34.76,63462.0
2025-07-11,35.07,35.28,35.06,35.18,95545.0
2025-07-14,35.25,35.25,35.03,35.11,47554.0
2025-07-15,34.96,35.2,34.81,34.96,91942.0
2025-07-16,35.06,35.3,34.91,35.08,114841.0
2025-07-17,34.9,35.2,34.87,35.19,91709.0
2025-07-18,35.29,35.31,35.19,35.19,81784.0
2025-07-21,35.51,35.67,35.51,35.64,125723.0
2025-07-22,35.75,35.86,35.66,35.82,152146.0
2025-07-23,35.61,35.72,35.33,35.35,90834.0
2025-07-24,35.14,35.29,35.07,35.27,104510.0
2025-07-25,35.08,35.17,35.0,35.1,81190.0
2025-07-28,35.07,35.07,34.74,34.92,102224.0
2025-07-29,35.0,35.19,34.94,35.15,111129.0
2025-07-30,35.0,35.01,34.59,34.62,154592.0
2025-07-31,34.99,35.07,34.82,34.87,88822.0
2025-08-01,35.35,35.465,35.18,35.4,277610.0
2025-08-05,35.68,35.86,35.63,35.71,207858.0
2025-08-06,35.58,35.67,35.5,35.57,108187.0
2025-08-07,35.68,35.89,35.66,35.89,111251.0
2025-08-08,35.86,35.93,35.675,35.87,204621.0
2025-08-11,35.44,35.57,35.35,35.49,249269.0
2025-08-12,35.45,35.46,35.2,35.42,112742.0
2025-08-13,35.49,35.61,35.43,35.56,109496.0
2025-08-14,35.52,35.52,35.32,35.39,70984.0
2025-08-15,35.4,35.47,35.3,35.44,44630.0
2025-08-18,35.46,35.46,35.33,35.35,140267.0
2025-08-19,35.43,35.48,35.25,35.26,75858.0
2025-08-20,35.47,35.7,35.43,35.69,111575.0
2025-08-21,35.72,35.72,35.6,35.64,105416.0
2025-08-22,35.56,35.89,35.55,35.8,141909.0
2025-08-25,35.74,35.84,35.72,35.81,123815.0
2025-08-26,35.9,36.02,35.83,36.01,95559.0
2025-08-27,35.98,36.0,35.89,35.95,68760.0
2025-08-28,36.05,36.15,35.97,36.15,132373.0
2025-08-29,36.18,36.45,36.16,36.43,178814.0
2025-09-02,37.03,37.45,36.93,37.44,434509.0
2025-09-03,37.76,37.9,37.62,37.81,187737.0
2025-09-04,37.76,37.775,37.55,37.72,139607.0
2025-09-05,38.03,38.255,37.94,38.22,339405.0
2025-09-08,38.46,38.77,38.38,38.63,224624.0
2025-09-09,38.94,39.03,38.62,38.71,246204.0
2025-09-10,38.92,39.0,38.8,38.86,206040.0
2025-09-11,38.69,38.76,38.61,38.71,199062.0
2025-09-12,38.85,38.91,38.81,38.84,150072.0
2025-09-15,38.9,39.13,38.86,39.02,145038.0
2025-09-16,39.05,39.13,38.92,39.03,143448.0
2025-09-17,38.96,39.14,38.63,38.79,331142.0
2025-09-18,38.78,38.78,38.48,38.64,234626.0
2025-09-19,38.82,39.12,38.77,39.12,175255.0
2025-09-22,39.56,39.71,39.49,39.69,571954.0
2025-09-23,40.13,40.24,39.96,40.09,355631.0
2025-09-24,40.27,40.27,39.76,39.86,206965.0
2025-09-25,40.05,40.31,39.84,40.2,257409.0
2025-09-26,40.34,40.58,40.11,40.12,268118.0
2025-09-29,40.84,40.85,40.71,40.81,249069.0
2025-09-30,40.83,41.22,40.64,41.22,173921.0
2025-10-01,41.37,41.49,41.3,41.41,209222.0
2025-10-02,41.66,41.7,41.03,41.35,179494.0
2025-10-03,41.61,41.72,41.44,41.67,139414.0
2025-10-06,42.24,42.33,42.06,42.22,330105.0
2025-10-07,42.49,42.58,42.31,42.54,235480.0
2025-10-08,43.21,43.34,43.04,43.28,423296.0
2025-10-09,43.33,43.36,42.33,42.6,530720.0
2025-10-10,42.7,43.07,42.5,42.96,596689.0
2025-10-14,44.03,44.55,44.01,44.42,389341.0
2025-10-15,45.04,45.28,44.85,45.23,318460.0
2025-10-16,45.69,46.27,45.62,46.22,728465.0
2025-10-17,46.3,46.3,44.83,45.14,1183016.0
2025-10-20,46.22,46.74,45.98,46.73,657894.0
2025-10-21,44.84,45.02,43.35,43.45,1032971.0
2025-10-22,42.75,43.325,41.75,43.19,1302109.0
2025-10-23,43.81,44.0,43.59,43.59,374788.0
2025-10-24,43.5,43.89,43.44,43.51,190367.0
2025-10-27,42.59,42.69,41.85,41.9,552824.0
2025-10-28,41.17,41.59,40.98,41.24,585707.0
2025-10-29,41.85,42.04,41.28,41.55,571909.0
2025-10-30,41.9,42.62,41.81,42.6,221072.0
2025-10-31,42.73,42.75,42.06,42.58,220674.0
2025-11-03,42.74,42.93,42.47,42.58,112688.0
2025-11-04,42.22,42.44,41.81,42.01,301964.0
2025-11-05,42.5,42.645,42.36,42.6,137748.0
2025-11-06,42.62,42.76,42.49,42.61,133524.0
2025-11-07,42.55,43.04,42.52,42.69,210524.0
2025-11-10,43.48,43.88,43.4,43.85,189665.0
2025-11-11,44.06,44.07,43.65,44.04,161079.0
2025-11-12,44.12,44.97,44.0,44.8,319412.0
2025-11-13,45.02,45.06,44.33,44.5,271036.0
2025-11-14,43.24,43.96,43.02,43.72,218838.0
2025-11-17,43.52,43.65,42.86,43.18,221727.0
2025-11-18,43.34,43.51,43.1,43.34,147979.0
2025-11-19,43.63,44.17,43.5,43.71,186040.0
2025-11-20,43.78,44.0,43.42,43.88,199365.0
2025-11-21,43.75,44.07,43.63,43.75,152001.0
2025-11-24,43.86,44.6,43.79,44.56,93832.0
2025-11-25,44.62,44.85,44.415,44.59,227444.0
2025-11-26,44.63,44.83,44.57,44.66,184394.0