| date,open,high,low,close,volume | |
| 2015-01-02,22.0,22.3700008392334,21.81999969482422,22.020000457763672,103300 | |
| 2015-01-05,21.270000457763672,21.270000457763672,20.600000381469727,20.700000762939453,215800 | |
| 2015-01-06,20.3799991607666,20.6200008392334,19.790000915527344,19.920000076293945,229100 | |
| 2015-01-07,19.989999771118164,20.270000457763672,19.68000030517578,19.969999313354492,179500 | |
| 2015-01-08,19.850000381469727,20.139999389648438,19.549999237060547,20.010000228881836,321500 | |
| 2015-01-09,19.799999237060547,19.93000030517578,19.25,19.65999984741211,280900 | |
| 2015-01-12,19.09000015258789,19.09000015258789,18.639999389648438,18.68000030517578,262100 | |
| 2015-01-13,18.260000228881836,18.6200008392334,17.959999084472656,18.520000457763672,368700 | |
| 2015-01-14,18.31999969482422,19.25,18.049999237060547,19.06999969482422,532800 | |
| 2015-01-15,19.389999389648438,19.399999618530273,18.420000076293945,18.459999084472656,555400 | |
| 2015-01-16,18.969999313354492,19.280000686645508,18.709999084472656,19.170000076293945,137600 | |
| 2015-01-20,18.530000686645508,18.81999969482422,18.34000015258789,18.489999771118164,349900 | |
| 2015-01-21,18.770000457763672,19.010000228881836,18.530000686645508,18.75,213100 | |
| 2015-01-22,18.84000015258789,18.920000076293945,18.40999984741211,18.729999542236328,201400 | |
| 2015-01-23,18.729999542236328,18.950000762939453,18.639999389648438,18.690000534057617,175900 | |
| 2015-01-26,18.600000381469727,18.850000381469727,18.40999984741211,18.459999084472656,164100 | |
| 2015-01-27,18.5,19.1299991607666,18.43000030517578,18.8799991607666,150900 | |
| 2015-01-28,18.829999923706055,19.030000686645508,18.559999465942383,18.559999465942383,141600 | |
| 2015-01-29,18.829999923706055,18.920000076293945,18.559999465942383,18.84000015258789,129300 | |
| 2015-01-30,19.31999969482422,20.309999465942383,18.799999237060547,20.030000686645508,234100 | |
| 2015-02-02,20.690000534057617,21.079999923706055,20.200000762939453,21.010000228881836,437400 | |
| 2015-02-03,21.43000030517578,22.579999923706055,21.43000030517578,22.06999969482422,513900 | |
| 2015-02-04,21.6200008392334,21.6200008392334,20.549999237060547,21.010000228881836,396700 | |
| 2015-02-05,21.25,22.079999923706055,21.25,21.719999313354492,450600 | |
| 2015-02-06,22.030000686645508,22.540000915527344,21.8700008392334,22.170000076293945,356600 | |
| 2015-02-09,22.389999389648438,22.709999084472656,22.209999084472656,22.280000686645508,251700 | |
| 2015-02-10,22.3700008392334,22.389999389648438,21.559999465942383,21.84000015258789,220600 | |
| 2015-02-11,21.25,21.34000015258789,20.770000457763672,21.209999084472656,256800 | |
| 2015-02-12,21.68000030517578,22.540000915527344,21.600000381469727,22.270000457763672,203500 | |
| 2015-02-13,23.030000686645508,23.170000076293945,22.850000381469727,23.049999237060547,255600 | |
| 2015-02-17,23.040000915527344,23.649999618530273,22.700000762939453,23.389999389648438,368100 | |
| 2015-02-18,23.049999237060547,23.25,22.530000686645508,22.59000015258789,196200 | |
| 2015-02-19,21.899999618530273,22.8799991607666,21.829999923706055,22.639999389648438,295300 | |
| 2015-02-20,22.809999465942383,22.850000381469727,22.549999237060547,22.600000381469727,83300 | |
| 2015-02-23,22.209999084472656,22.75,22.010000228881836,22.15999984741211,214400 | |
| 2015-02-24,22.549999237060547,22.600000381469727,22.0,22.059999465942383,107200 | |
| 2015-02-25,22.290000915527344,23.18000030517578,22.040000915527344,23.18000030517578,192600 | |
| 2015-02-26,22.93000030517578,23.239999771118164,22.440000534057617,22.799999237060547,291200 | |
| 2015-02-27,23.059999465942383,23.600000381469727,22.93000030517578,23.34000015258789,394200 | |
| 2015-03-02,22.920000076293945,23.110000610351562,22.31999969482422,22.530000686645508,390900 | |
| 2015-03-03,22.989999771118164,23.219999313354492,22.649999618530273,22.940000534057617,270900 | |
| 2015-03-04,22.809999465942383,22.850000381469727,22.3700008392334,22.690000534057617,283000 | |
| 2015-03-05,22.889999389648438,22.940000534057617,22.56999969482422,22.739999771118164,124900 | |
| 2015-03-06,22.6200008392334,22.739999771118164,22.200000762939453,22.399999618530273,133800 | |
| 2015-03-09,22.219999313354492,22.520000457763672,21.940000534057617,22.010000228881836,229400 | |
| 2015-03-10,21.43000030517578,21.559999465942383,21.079999923706055,21.229999542236328,324600 | |
| 2015-03-11,21.260000228881836,21.639999389648438,21.040000915527344,21.639999389648438,465400 | |
| 2015-03-12,21.75,21.799999237060547,21.1200008392334,21.329999923706055,116000 | |
| 2015-03-13,21.06999969482422,21.100000381469727,20.3700008392334,20.389999389648438,312200 | |
| 2015-03-16,20.079999923706055,20.219999313354492,19.56999969482422,20.110000610351562,373400 | |
| 2015-03-17,19.649999618530273,19.969999313354492,19.56999969482422,19.8799991607666,128600 | |
| 2015-03-18,19.610000610351562,21.09000015258789,19.600000381469727,21.06999969482422,150900 | |
| 2015-03-19,20.219999313354492,20.510000228881836,20.059999465942383,20.15999984741211,166700 | |
| 2015-03-20,20.459999084472656,20.670000076293945,20.360000610351562,20.469999313354492,83500 | |
| 2015-03-23,20.610000610351562,20.899999618530273,20.40999984741211,20.770000457763672,171400 | |
| 2015-03-24,20.68000030517578,20.75,20.399999618530273,20.510000228881836,94500 | |
| 2015-03-25,20.780000686645508,21.209999084472656,20.59000015258789,20.889999389648438,178700 | |
| 2015-03-26,21.579999923706055,22.100000381469727,21.399999618530273,21.950000762939453,718900 | |
| 2015-03-27,21.549999237060547,21.549999237060547,20.809999465942383,20.8700008392334,277600 | |
| 2015-03-30,20.93000030517578,21.059999465942383,20.520000457763672,20.93000030517578,189300 | |
| 2015-03-31,20.479999542236328,20.809999465942383,20.40999984741211,20.5,128500 | |
| 2015-04-01,20.68000030517578,21.389999389648438,20.559999465942383,21.1200008392334,159800 | |
| 2015-04-02,20.65999984741211,20.8799991607666,20.100000381469727,20.540000915527344,641300 | |
| 2015-04-06,21.0,21.6299991607666,20.780000686645508,21.459999084472656,387000 | |
| 2015-04-07,21.399999618530273,21.959999084472656,21.299999237060547,21.889999389648438,334700 | |
| 2015-04-08,21.670000076293945,21.670000076293945,20.649999618530273,20.8700008392334,270200 | |
| 2015-04-09,21.06999969482422,21.530000686645508,20.989999771118164,21.079999923706055,158800 | |
| 2015-04-10,21.280000686645508,21.579999923706055,21.280000686645508,21.5,211900 | |
| 2015-04-13,21.829999923706055,21.8700008392334,21.34000015258789,21.540000915527344,108000 | |
| 2015-04-14,21.719999313354492,22.0,21.649999618530273,21.799999237060547,247900 | |
| 2015-04-15,22.020000457763672,23.110000610351562,21.940000534057617,22.8700008392334,502000 | |
| 2015-04-16,22.799999237060547,23.600000381469727,22.68000030517578,23.260000228881836,289700 | |
| 2015-04-17,23.219999313354492,23.489999771118164,23.020000457763672,23.219999313354492,214400 | |
| 2015-04-20,22.93000030517578,23.420000076293945,22.93000030517578,23.110000610351562,232000 | |
| 2015-04-21,22.989999771118164,23.110000610351562,22.479999542236328,22.600000381469727,524900 | |
| 2015-04-22,22.760000228881836,23.010000228881836,22.649999618530273,22.889999389648438,91300 | |
| 2015-04-23,23.229999542236328,23.850000381469727,23.209999084472656,23.600000381469727,242100 | |
| 2015-04-24,23.639999389648438,23.799999237060547,23.530000686645508,23.770000457763672,141000 | |
| 2015-04-27,23.799999237060547,23.799999237060547,23.479999542236328,23.540000915527344,139700 | |
| 2015-04-28,23.530000686645508,23.850000381469727,23.489999771118164,23.520000457763672,195200 | |
| 2015-04-29,23.670000076293945,24.260000228881836,23.6299991607666,23.860000610351562,235400 | |
| 2015-04-30,23.979999542236328,24.3700008392334,23.93000030517578,24.299999237060547,211900 | |
| 2015-05-01,24.100000381469727,24.299999237060547,23.8799991607666,24.280000686645508,68700 | |
| 2015-05-04,24.18000030517578,24.229999542236328,24.030000686645508,24.219999313354492,104900 | |
| 2015-05-05,24.700000762939453,24.889999389648438,24.540000915527344,24.56999969482422,190100 | |
| 2015-05-06,25.100000381469727,25.299999237060547,24.530000686645508,24.579999923706055,205500 | |
| 2015-05-07,24.559999465942383,24.559999465942383,23.709999084472656,23.780000686645508,242400 | |
| 2015-05-08,23.760000228881836,23.950000762939453,23.420000076293945,23.84000015258789,252300 | |
| 2015-05-11,23.709999084472656,23.780000686645508,23.40999984741211,23.600000381469727,120100 | |
| 2015-05-12,23.75,24.309999465942383,23.75,24.100000381469727,191600 | |
| 2015-05-13,24.3700008392334,24.65999984741211,24.059999465942383,24.100000381469727,150500 | |
| 2015-05-14,24.239999771118164,24.350000381469727,23.860000610351562,24.030000686645508,148200 | |
| 2015-05-15,23.639999389648438,24.100000381469727,23.530000686645508,24.06999969482422,121100 | |
| 2015-05-18,23.8700008392334,24.0,23.75,23.889999389648438,89000 | |
| 2015-05-19,23.459999084472656,23.489999771118164,23.020000457763672,23.1200008392334,434100 | |
| 2015-05-20,23.360000610351562,23.399999618530273,23.190000534057617,23.309999465942383,184500 | |
| 2015-05-21,23.690000534057617,24.049999237060547,23.649999618530273,23.940000534057617,183200 | |
| 2015-05-22,23.479999542236328,23.639999389648438,23.479999542236328,23.59000015258789,90500 | |
| 2015-05-26,23.229999542236328,23.25,22.780000686645508,22.979999542236328,180600 | |
| 2015-05-27,22.600000381469727,22.81999969482422,22.309999465942383,22.420000076293945,225300 | |
| 2015-05-28,22.1200008392334,22.6299991607666,22.06999969482422,22.579999923706055,164200 | |
| 2015-05-29,22.700000762939453,23.700000762939453,22.700000762939453,23.549999237060547,259700 | |
| 2015-06-01,23.469999313354492,23.670000076293945,23.170000076293945,23.399999618530273,54000 | |
| 2015-06-02,23.450000762939453,23.690000534057617,23.350000381469727,23.600000381469727,65700 | |
| 2015-06-03,23.440000534057617,23.459999084472656,22.8700008392334,22.979999542236328,362000 | |
| 2015-06-04,22.989999771118164,22.989999771118164,22.280000686645508,22.43000030517578,215000 | |
| 2015-06-05,22.040000915527344,22.790000915527344,21.959999084472656,22.739999771118164,134100 | |
| 2015-06-08,22.600000381469727,22.670000076293945,22.459999084472656,22.579999923706055,74500 | |
| 2015-06-09,23.18000030517578,23.360000610351562,23.1299991607666,23.200000762939453,207500 | |
| 2015-06-10,23.700000762939453,23.770000457763672,23.40999984741211,23.56999969482422,147300 | |
| 2015-06-11,23.489999771118164,23.489999771118164,23.229999542236328,23.360000610351562,86600 | |
| 2015-06-12,23.170000076293945,23.280000686645508,22.940000534057617,22.959999084472656,104000 | |
| 2015-06-15,22.739999771118164,22.920000076293945,22.700000762939453,22.770000457763672,196200 | |
| 2015-06-16,22.75,22.809999465942383,22.6200008392334,22.719999313354492,65300 | |
| 2015-06-17,23.040000915527344,23.209999084472656,22.299999237060547,22.68000030517578,170200 | |
| 2015-06-18,22.8799991607666,22.940000534057617,22.719999313354492,22.790000915527344,97800 | |
| 2015-06-19,22.489999771118164,22.549999237060547,22.200000762939453,22.3799991607666,93700 | |
| 2015-06-22,22.280000686645508,22.59000015258789,22.110000610351562,22.520000457763672,80100 | |
| 2015-06-23,22.3700008392334,23.059999465942383,22.3700008392334,22.959999084472656,111500 | |
| 2015-06-24,22.84000015258789,23.100000381469727,22.440000534057617,22.600000381469727,116500 | |
| 2015-06-25,22.5,22.559999465942383,22.329999923706055,22.479999542236328,95000 | |
| 2015-06-26,22.309999465942383,22.579999923706055,22.25,22.479999542236328,34800 | |
| 2015-06-29,22.020000457763672,22.18000030517578,21.959999084472656,22.049999237060547,69000 | |
| 2015-06-30,22.350000381469727,22.670000076293945,22.350000381469727,22.56999969482422,70300 | |
| 2015-07-01,22.360000610351562,22.3799991607666,21.989999771118164,22.110000610351562,78200 | |
| 2015-07-02,22.270000457763672,22.489999771118164,22.0,22.020000457763672,64300 | |
| 2015-07-06,21.020000457763672,21.040000915527344,20.079999923706055,20.229999542236328,283600 | |
| 2015-07-07,20.239999771118164,20.530000686645508,19.6299991607666,20.420000076293945,200000 | |
| 2015-07-08,20.459999084472656,20.510000228881836,19.93000030517578,20.3799991607666,109500 | |
| 2015-07-09,20.799999237060547,20.989999771118164,20.700000762939453,20.780000686645508,99800 | |
| 2015-07-10,20.760000228881836,20.889999389648438,20.530000686645508,20.809999465942383,16700 | |
| 2015-07-13,20.389999389648438,20.850000381469727,20.3799991607666,20.549999237060547,46800 | |
| 2015-07-14,20.260000228881836,20.790000915527344,20.209999084472656,20.649999618530273,80800 | |
| 2015-07-15,20.389999389648438,20.56999969482422,20.100000381469727,20.200000762939453,58000 | |
| 2015-07-16,20.3799991607666,20.3799991607666,20.079999923706055,20.139999389648438,34900 | |
| 2015-07-17,20.15999984741211,20.18000030517578,19.90999984741211,20.139999389648438,58700 | |
| 2015-07-20,20.0,20.149999618530273,19.899999618530273,19.93000030517578,108300 | |
| 2015-07-21,20.040000915527344,20.239999771118164,19.950000762939453,20.1200008392334,33000 | |
| 2015-07-22,19.940000534057617,20.059999465942383,19.739999771118164,19.760000228881836,145200 | |
| 2015-07-23,19.809999465942383,19.889999389648438,19.450000762939453,19.489999771118164,99700 | |
| 2015-07-24,19.459999084472656,19.459999084472656,19.18000030517578,19.299999237060547,120700 | |
| 2015-07-27,18.940000534057617,19.0,18.68000030517578,18.690000534057617,126700 | |
| 2015-07-28,18.65999984741211,19.040000915527344,18.510000228881836,18.729999542236328,200300 | |
| 2015-07-29,18.729999542236328,19.110000610351562,18.649999618530273,18.899999618530273,232500 | |
| 2015-07-30,18.93000030517578,19.049999237060547,18.690000534057617,18.81999969482422,51000 | |
| 2015-07-31,18.81999969482422,18.81999969482422,18.209999084472656,18.280000686645508,133100 | |
| 2015-08-03,17.829999923706055,17.959999084472656,17.450000762939453,17.530000686645508,167200 | |
| 2015-08-04,17.670000076293945,17.75,17.549999237060547,17.700000762939453,113300 | |
| 2015-08-05,17.829999923706055,17.979999542236328,17.299999237060547,17.559999465942383,236300 | |
| 2015-08-06,17.420000076293945,17.540000915527344,17.260000228881836,17.489999771118164,99800 | |
| 2015-08-07,17.280000686645508,17.31999969482422,17.1200008392334,17.149999618530273,69000 | |
| 2015-08-10,17.200000762939453,17.799999237060547,17.200000762939453,17.709999084472656,129400 | |
| 2015-08-11,17.3799991607666,17.420000076293945,17.170000076293945,17.399999618530273,323800 | |
| 2015-08-12,17.479999542236328,17.59000015258789,17.299999237060547,17.530000686645508,62000 | |
| 2015-08-13,17.389999389648438,17.389999389648438,17.18000030517578,17.299999237060547,214500 | |
| 2015-08-14,17.200000762939453,17.290000915527344,16.950000762939453,16.950000762939453,84100 | |
| 2015-08-17,17.170000076293945,17.200000762939453,16.940000534057617,16.950000762939453,181300 | |
| 2015-08-18,16.920000076293945,17.040000915527344,16.850000381469727,16.90999984741211,66500 | |
| 2015-08-19,16.93000030517578,16.959999084472656,16.329999923706055,16.34000015258789,97300 | |
| 2015-08-20,16.31999969482422,16.489999771118164,16.06999969482422,16.06999969482422,147800 | |
| 2015-08-21,16.010000228881836,16.06999969482422,15.720000267028809,15.819999694824219,177700 | |
| 2015-08-24,15.09000015258789,15.34000015258789,14.699999809265137,14.819999694824219,339000 | |
| 2015-08-25,15.390000343322754,15.399999618530273,14.920000076293945,14.970000267028809,156100 | |
| 2015-08-26,15.109999656677246,15.220000267028809,14.930000305175781,15.199999809265137,69900 | |
| 2015-08-27,15.529999732971191,16.56999969482422,15.529999732971191,16.520000457763672,206000 | |
| 2015-08-28,16.440000534057617,17.770000457763672,16.43000030517578,17.459999084472656,250900 | |
| 2015-08-31,17.139999389648438,18.889999389648438,16.850000381469727,18.610000610351562,282200 | |
| 2015-09-01,18.59000015258789,18.59000015258789,17.09000015258789,17.15999984741211,133600 | |
| 2015-09-02,17.6299991607666,17.770000457763672,16.65999984741211,17.559999465942383,105100 | |
| 2015-09-03,17.59000015258789,18.25,17.5,17.709999084472656,69200 | |
| 2015-09-04,17.56999969482422,17.610000610351562,17.25,17.25,35100 | |
| 2015-09-08,17.059999465942383,17.329999923706055,16.739999771118164,17.239999771118164,113500 | |
| 2015-09-09,17.260000228881836,17.280000686645508,16.59000015258789,16.670000076293945,369500 | |
| 2015-09-10,16.700000762939453,17.059999465942383,16.579999923706055,16.989999771118164,162100 | |
| 2015-09-11,16.65999984741211,17.0,16.479999542236328,16.780000686645508,97800 | |
| 2015-09-14,16.520000457763672,16.520000457763672,16.200000762939453,16.229999542236328,111500 | |
| 2015-09-15,16.270000457763672,16.420000076293945,16.100000381469727,16.40999984741211,91400 | |
| 2015-09-16,16.780000686645508,17.200000762939453,16.65999984741211,17.059999465942383,109000 | |
| 2015-09-17,16.959999084472656,17.059999465942383,16.549999237060547,16.850000381469727,82500 | |
| 2015-09-18,16.600000381469727,16.639999389648438,16.200000762939453,16.350000381469727,64400 | |
| 2015-09-21,16.5,16.75,16.5,16.700000762939453,39700 | |
| 2015-09-22,16.420000076293945,16.799999237060547,16.350000381469727,16.780000686645508,45300 | |
| 2015-09-23,16.93000030517578,17.18000030517578,16.350000381469727,16.3799991607666,81900 | |
| 2015-09-24,16.309999465942383,16.579999923706055,16.270000457763672,16.530000686645508,113100 | |
| 2015-09-25,16.649999618530273,16.790000915527344,16.420000076293945,16.59000015258789,62600 | |
| 2015-09-28,16.270000457763672,16.420000076293945,16.190000534057617,16.219999313354492,38100 | |
| 2015-09-29,16.399999618530273,16.610000610351562,16.34000015258789,16.489999771118164,46600 | |
| 2015-09-30,16.450000762939453,16.760000228881836,16.450000762939453,16.639999389648438,32400 | |
| 2015-10-01,17.030000686645508,17.06999969482422,16.309999465942383,16.40999984741211,37200 | |
| 2015-10-02,16.1200008392334,16.540000915527344,16.06999969482422,16.489999771118164,54700 | |
| 2015-10-05,16.84000015258789,17.040000915527344,16.809999465942383,16.90999984741211,40300 | |
| 2015-10-06,17.1299991607666,17.790000915527344,17.079999923706055,17.790000915527344,146100 | |
| 2015-10-07,18.0,18.100000381469727,17.459999084472656,17.610000610351562,76200 | |
| 2015-10-08,17.760000228881836,18.149999618530273,17.700000762939453,18.079999923706055,31900 | |
| 2015-10-09,17.950000762939453,18.079999923706055,17.770000457763672,17.81999969482422,67900 | |
| 2015-10-12,17.889999389648438,17.889999389648438,16.969999313354492,17.09000015258789,35000 | |
| 2015-10-13,16.93000030517578,17.280000686645508,16.68000030517578,16.729999542236328,46800 | |
| 2015-10-14,16.739999771118164,16.850000381469727,16.649999618530273,16.790000915527344,29900 | |
| 2015-10-15,16.610000610351562,16.93000030517578,16.450000762939453,16.920000076293945,78200 | |
| 2015-10-16,17.020000457763672,17.09000015258789,16.68000030517578,17.020000457763672,58400 | |
| 2015-10-19,16.6200008392334,16.68000030517578,16.420000076293945,16.450000762939453,105100 | |
| 2015-10-20,16.360000610351562,16.520000457763672,16.299999237060547,16.420000076293945,75600 | |
| 2015-10-21,16.209999084472656,16.3700008392334,16.059999465942383,16.15999984741211,81200 | |
| 2015-10-22,16.34000015258789,16.459999084472656,16.110000610351562,16.299999237060547,156000 | |
| 2015-10-23,16.1200008392334,16.25,16.040000915527344,16.209999084472656,62800 | |
| 2015-10-26,16.139999389648438,16.200000762939453,16.010000228881836,16.010000228881836,65300 | |
| 2015-10-27,15.779999732971191,15.850000381469727,15.680000305175781,15.819999694824219,70300 | |
| 2015-10-28,15.989999771118164,16.6200008392334,15.949999809265137,16.549999237060547,103500 | |
| 2015-10-29,16.479999542236328,16.65999984741211,16.3799991607666,16.43000030517578,84700 | |
| 2015-10-30,16.510000228881836,16.829999923706055,16.479999542236328,16.700000762939453,46700 | |
| 2015-11-02,16.579999923706055,16.700000762939453,16.440000534057617,16.469999313354492,49400 | |
| 2015-11-03,16.760000228881836,17.190000534057617,16.709999084472656,17.059999465942383,112900 | |
| 2015-11-04,16.940000534057617,16.959999084472656,16.40999984741211,16.459999084472656,55800 | |
| 2015-11-05,16.350000381469727,16.479999542236328,16.200000762939453,16.239999771118164,42900 | |
| 2015-11-06,16.190000534057617,16.229999542236328,15.970000267028809,16.09000015258789,43100 | |
| 2015-11-09,16.09000015258789,16.200000762939453,15.899999618530273,15.9399995803833,88000 | |
| 2015-11-10,15.9399995803833,16.149999618530273,15.90999984741211,15.960000038146973,96800 | |
| 2015-11-11,16.030000686645508,16.030000686645508,15.420000076293945,15.539999961853027,78600 | |
| 2015-11-12,15.210000038146973,15.430000305175781,14.989999771118164,15.020000457763672,117400 | |
| 2015-11-13,14.989999771118164,15.020000457763672,14.6899995803833,14.789999961853027,250500 | |
| 2015-11-16,14.680000305175781,14.949999809265137,14.359999656677246,14.890000343322754,203300 | |
| 2015-11-17,14.680000305175781,14.710000038146973,14.460000038146973,14.529999732971191,103900 | |
| 2015-11-18,14.760000228881836,14.760000228881836,14.449999809265137,14.6899995803833,71600 | |
| 2015-11-19,14.649999618530273,14.760000228881836,14.619999885559082,14.65999984741211,62000 | |
| 2015-11-20,14.739999771118164,15.079999923706055,14.6899995803833,14.760000228881836,53000 | |
| 2015-11-23,14.829999923706055,15.1899995803833,14.800000190734863,14.930000305175781,209100 | |
| 2015-11-24,15.380000114440918,15.470000267028809,15.15999984741211,15.289999961853027,124800 | |
| 2015-11-25,15.100000381469727,15.359999656677246,14.979999542236328,15.350000381469727,65700 | |
| 2015-11-27,15.0600004196167,15.0600004196167,14.90999984741211,14.970000267028809,17700 | |
| 2015-11-30,15.109999656677246,15.1899995803833,14.760000228881836,14.8100004196167,74200 | |
| 2015-12-01,14.770000457763672,14.90999984741211,14.670000076293945,14.720000267028809,50200 | |
| 2015-12-02,14.5,14.770000457763672,14.109999656677246,14.170000076293945,132200 | |
| 2015-12-03,14.449999809265137,14.819999694824219,14.25,14.5600004196167,93700 | |
| 2015-12-04,14.319999694824219,14.5,14.199999809265137,14.319999694824219,180000 | |
| 2015-12-07,13.920000076293945,13.970000267028809,13.479999542236328,13.5,377200 | |
| 2015-12-08,13.319999694824219,13.680000305175781,13.260000228881836,13.34000015258789,226000 | |
| 2015-12-09,13.4399995803833,13.65999984741211,13.069999694824219,13.300000190734863,155900 | |
| 2015-12-10,13.199999809265137,13.300000190734863,13.0600004196167,13.09000015258789,49000 | |
| 2015-12-11,12.979999542236328,12.979999542236328,12.369999885559082,12.539999961853027,168100 | |
| 2015-12-14,12.270000457763672,12.670000076293945,12.1899995803833,12.489999771118164,464700 | |
| 2015-12-15,12.6899995803833,13.0,12.609999656677246,12.649999618530273,157800 | |
| 2015-12-16,12.369999885559082,12.489999771118164,12.210000038146973,12.270000457763672,237300 | |
| 2015-12-17,12.380000114440918,12.380000114440918,12.079999923706055,12.079999923706055,155200 | |
| 2015-12-18,12.140000343322754,12.350000381469727,12.010000228881836,12.039999961853027,120300 | |
| 2015-12-21,11.90999984741211,12.020000457763672,11.829999923706055,11.899999618530273,227500 | |
| 2015-12-22,11.880000114440918,12.0,11.819999694824219,11.890000343322754,271600 | |
| 2015-12-23,12.119999885559082,12.430000305175781,12.0600004196167,12.420000076293945,192900 | |
| 2015-12-24,12.40999984741211,12.5,12.34000015258789,12.380000114440918,90700 | |
| 2015-12-28,12.140000343322754,12.149999618530273,11.989999771118164,12.020000457763672,189900 | |
| 2015-12-29,12.279999732971191,12.449999809265137,12.260000228881836,12.399999618530273,84300 | |
| 2015-12-30,12.109999656677246,12.109999656677246,11.930000305175781,11.979999542236328,204400 | |
| 2015-12-31,11.960000038146973,12.4399995803833,11.930000305175781,12.239999771118164,171000 | |
| 2016-01-04,12.579999923706055,12.760000228881836,12.050000190734863,12.260000228881836,133500 | |
| 2016-01-05,12.069999694824219,12.069999694824219,11.899999618530273,11.920000076293945,137900 | |
| 2016-01-06,11.40999984741211,11.609999656677246,11.1899995803833,11.289999961853027,300200 | |
| 2016-01-07,11.020000457763672,11.380000114440918,10.970000267028809,11.069999694824219,204500 | |
| 2016-01-08,11.149999618530273,11.149999618530273,10.760000228881836,10.949999809265137,110800 | |
| 2016-01-11,10.8100004196167,10.850000381469727,10.229999542236328,10.260000228881836,375100 | |
| 2016-01-12,10.479999542236328,10.529999732971191,9.90999984741211,10.130000114440918,231600 | |
| 2016-01-13,10.220000267028809,10.319999694824219,9.720000267028809,9.850000381469727,283200 | |
| 2016-01-14,9.829999923706055,10.109999656677246,9.720000267028809,10.029999732971191,741300 | |
| 2016-01-15,9.670000076293945,9.75,9.359999656677246,9.470000267028809,365200 | |
| 2016-01-19,9.75,9.75,9.260000228881836,9.359999656677246,244800 | |
| 2016-01-20,9.140000343322754,9.25,8.800000190734863,9.149999618530273,320100 | |
| 2016-01-21,9.039999961853027,9.630000114440918,8.989999771118164,9.489999771118164,270800 | |
| 2016-01-22,10.199999809265137,10.4399995803833,10.0,10.390000343322754,553500 | |
| 2016-01-25,10.149999618530273,10.300000190734863,9.770000457763672,9.770000457763672,438400 | |
| 2016-01-26,10.069999694824219,10.59000015258789,10.010000228881836,10.229999542236328,226100 | |
| 2016-01-27,10.300000190734863,10.859999656677246,10.149999618530273,10.609999656677246,723700 | |
| 2016-01-28,11.319999694824219,11.399999618530273,10.920000076293945,11.1899995803833,1195200 | |
| 2016-01-29,11.300000190734863,11.4399995803833,10.989999771118164,11.34000015258789,529900 | |
| 2016-02-01,11.149999618530273,11.149999618530273,10.729999542236328,10.739999771118164,341900 | |
| 2016-02-02,10.329999923706055,10.5600004196167,10.199999809265137,10.319999694824219,854200 | |
| 2016-02-03,10.670000076293945,11.15999984741211,10.369999885559082,11.15999984741211,592200 | |
| 2016-02-04,11.239999771118164,11.319999694824219,10.829999923706055,10.899999618530273,603800 | |
| 2016-02-05,10.859999656677246,11.0,10.699999809265137,10.800000190734863,320500 | |
| 2016-02-08,10.729999542236328,10.729999542236328,10.369999885559082,10.4399995803833,351900 | |
| 2016-02-09,10.329999923706055,10.430000305175781,9.59000015258789,9.779999732971191,757500 | |
| 2016-02-10,9.640000343322754,10.069999694824219,9.600000381469727,9.789999961853027,872700 | |
| 2016-02-11,9.630000114440918,9.920000076293945,9.470000267028809,9.899999618530273,1022700 | |
| 2016-02-12,10.029999732971191,10.569999694824219,9.899999618530273,10.369999885559082,641000 | |
| 2016-02-16,10.569999694824219,10.609999656677246,10.109999656677246,10.199999809265137,742000 | |
| 2016-02-17,10.420000076293945,11.020000457763672,10.380000114440918,10.850000381469727,611600 | |
| 2016-02-18,11.210000038146973,11.229999542236328,10.670000076293945,10.699999809265137,425900 | |
| 2016-02-19,10.609999656677246,10.609999656677246,10.34000015258789,10.529999732971191,208400 | |
| 2016-02-22,10.890000343322754,11.039999961853027,10.890000343322754,10.970000267028809,141900 | |
| 2016-02-23,10.859999656677246,10.869999885559082,10.479999542236328,10.59000015258789,135600 | |
| 2016-02-24,10.329999923706055,10.960000038146973,10.279999732971191,10.90999984741211,287500 | |
| 2016-02-25,10.789999961853027,11.199999809265137,10.539999961853027,11.020000457763672,282800 | |
| 2016-02-26,11.449999809265137,11.510000228881836,10.949999809265137,11.050000190734863,504600 | |
| 2016-02-29,11.229999542236328,11.40999984741211,11.180000305175781,11.369999885559082,258600 | |
| 2016-03-01,11.260000228881836,11.550000190734863,11.15999984741211,11.430000305175781,636000 | |
| 2016-03-02,11.300000190734863,11.59000015258789,11.210000038146973,11.539999961853027,392100 | |
| 2016-03-03,11.319999694824219,11.59000015258789,11.289999961853027,11.539999961853027,310600 | |
| 2016-03-04,11.640000343322754,12.079999923706055,11.520000457763672,12.079999923706055,509600 | |
| 2016-03-07,12.140000343322754,12.739999771118164,12.140000343322754,12.640000343322754,524200 | |
| 2016-03-08,12.670000076293945,12.670000076293945,12.229999542236328,12.239999771118164,600400 | |
| 2016-03-09,12.5,12.779999732971191,12.479999542236328,12.6899995803833,478500 | |
| 2016-03-10,12.40999984741211,12.5600004196167,12.3100004196167,12.449999809265137,582100 | |
| 2016-03-11,12.640000343322754,12.710000038146973,12.430000305175781,12.539999961853027,235800 | |
| 2016-03-14,12.1899995803833,12.300000190734863,12.050000190734863,12.289999961853027,226400 | |
| 2016-03-15,12.09000015258789,12.109999656677246,11.90999984741211,12.029999732971191,173800 | |
| 2016-03-16,12.279999732971191,12.539999961853027,12.279999732971191,12.489999771118164,248100 | |
| 2016-03-17,12.680000305175781,12.899999618530273,12.59000015258789,12.819999694824219,120100 | |
| 2016-03-18,13.09000015258789,13.1899995803833,12.75,12.84000015258789,402000 | |
| 2016-03-21,12.850000381469727,12.989999771118164,12.710000038146973,12.920000076293945,167900 | |
| 2016-03-22,12.779999732971191,13.0600004196167,12.75,12.989999771118164,256300 | |
| 2016-03-23,12.739999771118164,12.800000190734863,12.529999732971191,12.5600004196167,254200 | |
| 2016-03-24,12.229999542236328,12.579999923706055,12.15999984741211,12.520000457763672,166800 | |
| 2016-03-28,12.4399995803833,12.489999771118164,12.300000190734863,12.479999542236328,79100 | |
| 2016-03-29,12.130000114440918,12.260000228881836,12.050000190734863,12.229999542236328,208400 | |
| 2016-03-30,12.4399995803833,12.600000381469727,12.1899995803833,12.210000038146973,207700 | |
| 2016-03-31,12.229999542236328,12.449999809265137,12.210000038146973,12.260000228881836,221700 | |
| 2016-04-01,11.869999885559082,11.920000076293945,11.770000457763672,11.789999961853027,206600 | |
| 2016-04-04,11.710000038146973,11.859999656677246,11.489999771118164,11.5,183200 | |
| 2016-04-05,11.520000457763672,11.630000114440918,11.420000076293945,11.579999923706055,218800 | |
| 2016-04-06,11.789999961853027,12.180000305175781,11.739999771118164,12.149999618530273,245100 | |
| 2016-04-07,11.989999771118164,12.109999656677246,11.829999923706055,12.09000015258789,211800 | |
| 2016-04-08,12.600000381469727,12.8100004196167,12.539999961853027,12.75,248300 | |
| 2016-04-11,12.949999809265137,13.140000343322754,12.930000305175781,13.079999923706055,247900 | |
| 2016-04-12,13.25,13.670000076293945,13.15999984741211,13.569999694824219,370900 | |
| 2016-04-13,13.539999961853027,13.699999809265137,13.399999618530273,13.420000076293945,216600 | |
| 2016-04-14,13.489999771118164,13.569999694824219,13.3100004196167,13.390000343322754,165000 | |
| 2016-04-15,13.100000381469727,13.239999771118164,12.90999984741211,13.140000343322754,398900 | |
| 2016-04-18,12.649999618530273,13.239999771118164,12.609999656677246,13.130000114440918,325200 | |
| 2016-04-19,13.260000228881836,13.550000190734863,13.25,13.420000076293945,201300 | |
| 2016-04-20,13.180000305175781,13.979999542236328,13.149999618530273,13.850000381469727,454500 | |
| 2016-04-21,13.770000457763672,13.859999656677246,13.569999694824219,13.670000076293945,259100 | |
| 2016-04-22,13.739999771118164,14.010000228881836,13.710000038146973,13.800000190734863,165600 | |
| 2016-04-25,13.880000114440918,13.899999618530273,13.539999961853027,13.600000381469727,180200 | |
| 2016-04-26,13.800000190734863,14.020000457763672,13.770000457763672,13.960000038146973,222100 | |
| 2016-04-27,14.229999542236328,14.430000305175781,13.90999984741211,14.380000114440918,340900 | |
| 2016-04-28,14.380000114440918,14.630000114440918,14.34000015258789,14.479999542236328,185300 | |
| 2016-04-29,14.710000038146973,14.770000457763672,14.319999694824219,14.5,329400 | |
| 2016-05-02,14.369999885559082,14.369999885559082,13.989999771118164,14.039999961853027,253000 | |
| 2016-05-03,13.880000114440918,13.920000076293945,13.65999984741211,13.779999732971191,307900 | |
| 2016-05-04,14.0,14.079999923706055,13.539999961853027,13.6899995803833,173500 | |
| 2016-05-05,14.220000267028809,14.220000267028809,13.680000305175781,13.789999961853027,432800 | |
| 2016-05-06,13.670000076293945,14.109999656677246,13.619999885559082,13.859999656677246,202300 | |
| 2016-05-09,13.640000343322754,13.699999809265137,13.319999694824219,13.329999923706055,218200 | |
| 2016-05-10,13.5600004196167,13.970000267028809,13.539999961853027,13.960000038146973,125600 | |
| 2016-05-11,13.920000076293945,14.600000381469727,13.859999656677246,14.510000228881836,258500 | |
| 2016-05-12,14.699999809265137,14.739999771118164,14.34000015258789,14.670000076293945,234900 | |
| 2016-05-13,14.5600004196167,14.6899995803833,14.489999771118164,14.630000114440918,99000 | |
| 2016-05-16,15.020000457763672,15.130000114440918,14.9399995803833,15.010000228881836,159700 | |
| 2016-05-17,14.970000267028809,15.170000076293945,14.930000305175781,15.149999618530273,286100 | |
| 2016-05-18,15.039999961853027,15.239999771118164,14.84000015258789,14.84000015258789,109400 | |
| 2016-05-19,14.680000305175781,14.949999809265137,14.529999732971191,14.920000076293945,167000 | |
| 2016-05-20,14.930000305175781,15.010000228881836,14.729999542236328,14.960000038146973,91600 | |
| 2016-05-23,14.600000381469727,14.84000015258789,14.59000015258789,14.829999923706055,165100 | |
| 2016-05-24,14.819999694824219,15.020000457763672,14.8100004196167,14.970000267028809,143500 | |
| 2016-05-25,15.069999694824219,15.260000228881836,14.970000267028809,15.25,164400 | |
| 2016-05-26,15.350000381469727,15.350000381469727,15.09000015258789,15.130000114440918,250300 | |
| 2016-05-27,15.0,15.149999618530273,14.9399995803833,15.140000343322754,375700 | |
| 2016-05-31,15.15999984741211,15.390000343322754,15.0,15.039999961853027,165200 | |
| 2016-06-01,14.75,15.130000114440918,14.720000267028809,15.130000114440918,344700 | |
| 2016-06-02,14.869999885559082,15.199999809265137,14.800000190734863,15.079999923706055,197100 | |
| 2016-06-03,15.119999885559082,15.119999885559082,14.930000305175781,15.069999694824219,188500 | |
| 2016-06-06,15.300000190734863,15.369999885559082,15.140000343322754,15.289999961853027,115600 | |
| 2016-06-07,15.399999618530273,15.600000381469727,15.399999618530273,15.600000381469727,368700 | |
| 2016-06-08,15.779999732971191,15.920000076293945,15.6899995803833,15.920000076293945,227300 | |
| 2016-06-09,15.640000343322754,15.800000190734863,15.630000114440918,15.739999771118164,183300 | |
| 2016-06-10,15.4399995803833,15.510000228881836,15.260000228881836,15.270000457763672,158900 | |
| 2016-06-13,15.0600004196167,15.369999885559082,15.050000190734863,15.119999885559082,169400 | |
| 2016-06-14,15.100000381469727,15.140000343322754,14.989999771118164,15.069999694824219,136200 | |
| 2016-06-15,14.789999961853027,15.0600004196167,14.640000343322754,14.699999809265137,269300 | |
| 2016-06-16,14.579999923706055,14.579999923706055,14.210000038146973,14.239999771118164,173800 | |
| 2016-06-17,14.630000114440918,14.920000076293945,14.619999885559082,14.920000076293945,157500 | |
| 2016-06-20,15.130000114440918,15.329999923706055,15.069999694824219,15.260000228881836,276900 | |
| 2016-06-21,15.100000381469727,15.3100004196167,14.989999771118164,15.270000457763672,176000 | |
| 2016-06-22,15.40999984741211,15.859999656677246,14.90999984741211,15.859999656677246,188900 | |
| 2016-06-23,15.329999923706055,15.430000305175781,15.15999984741211,15.390000343322754,297500 | |
| 2016-06-24,14.600000381469727,14.819999694824219,14.600000381469727,14.649999618530273,229300 | |
| 2016-06-27,14.430000305175781,14.4399995803833,14.140000343322754,14.399999618530273,202000 | |
| 2016-06-28,14.65999984741211,14.739999771118164,14.430000305175781,14.729999542236328,155900 | |
| 2016-06-29,14.800000190734863,15.359999656677246,14.800000190734863,15.130000114440918,179500 | |
| 2016-06-30,14.989999771118164,15.130000114440918,14.84000015258789,14.880000114440918,98800 | |
| 2016-07-01,14.789999961853027,15.140000343322754,14.789999961853027,15.140000343322754,103900 | |
| 2016-07-05,14.539999961853027,14.579999923706055,14.210000038146973,14.390000343322754,160900 | |
| 2016-07-06,14.229999542236328,14.65999984741211,14.130000114440918,14.5600004196167,150800 | |
| 2016-07-07,14.779999732971191,14.819999694824219,13.800000190734863,13.899999618530273,232900 | |
| 2016-07-08,14.0,14.0600004196167,13.789999961853027,13.930000305175781,126200 | |
| 2016-07-11,14.010000228881836,14.069999694824219,13.739999771118164,13.739999771118164,95900 | |
| 2016-07-12,14.300000190734863,14.510000228881836,14.130000114440918,14.460000038146973,103300 | |
| 2016-07-13,14.279999732971191,14.380000114440918,13.789999961853027,13.890000343322754,259900 | |
| 2016-07-14,14.029999732971191,14.180000305175781,13.949999809265137,14.09000015258789,120800 | |
| 2016-07-15,14.260000228881836,14.350000381469727,14.15999984741211,14.229999542236328,110300 | |
| 2016-07-18,13.979999542236328,14.09000015258789,13.899999618530273,14.050000190734863,81000 | |
| 2016-07-19,14.029999732971191,14.069999694824219,13.930000305175781,13.949999809265137,59700 | |
| 2016-07-20,13.789999961853027,14.15999984741211,13.739999771118164,14.039999961853027,175000 | |
| 2016-07-21,13.970000267028809,14.069999694824219,13.739999771118164,13.739999771118164,90700 | |
| 2016-07-22,13.739999771118164,13.739999771118164,13.489999771118164,13.619999885559082,115900 | |
| 2016-07-25,13.399999618530273,13.430000305175781,13.300000190734863,13.319999694824219,70300 | |
| 2016-07-26,13.369999885559082,13.449999809265137,13.239999771118164,13.319999694824219,190900 | |
| 2016-07-27,13.300000190734863,13.390000343322754,12.949999809265137,12.989999771118164,279000 | |
| 2016-07-28,12.949999809265137,13.010000228881836,12.760000228881836,12.770000457763672,136300 | |
| 2016-07-29,12.680000305175781,12.880000114440918,12.59000015258789,12.829999923706055,140000 | |
| 2016-08-01,12.640000343322754,12.65999984741211,12.390000343322754,12.460000038146973,171500 | |
| 2016-08-02,12.699999809265137,12.760000228881836,12.289999961853027,12.390000343322754,168800 | |
| 2016-08-03,12.430000305175781,12.84000015258789,12.300000190734863,12.84000015258789,179100 | |
| 2016-08-04,12.640000343322754,13.109999656677246,12.600000381469727,13.069999694824219,140500 | |
| 2016-08-05,13.050000190734863,13.130000114440918,12.869999885559082,13.130000114440918,185200 | |
| 2016-08-08,13.289999961853027,13.510000228881836,13.289999961853027,13.359999656677246,184800 | |
| 2016-08-09,13.449999809265137,13.520000457763672,13.25,13.300000190734863,86400 | |
| 2016-08-10,13.380000114440918,13.489999771118164,12.949999809265137,12.960000038146973,81700 | |
| 2016-08-11,13.119999885559082,13.680000305175781,13.100000381469727,13.569999694824219,141700 | |
| 2016-08-12,13.670000076293945,13.949999809265137,13.640000343322754,13.949999809265137,92100 | |
| 2016-08-15,14.0600004196167,14.34000015258789,14.039999961853027,14.329999923706055,109200 | |
| 2016-08-16,14.350000381469727,14.579999923706055,14.229999542236328,14.539999961853027,151700 | |
| 2016-08-17,14.550000190734863,14.75,14.119999885559082,14.720000267028809,246800 | |
| 2016-08-18,14.800000190734863,15.079999923706055,14.800000190734863,15.010000228881836,124600 | |
| 2016-08-19,15.029999732971191,15.0600004196167,14.890000343322754,15.0,148900 | |
| 2016-08-22,14.649999618530273,14.739999771118164,14.550000190734863,14.5600004196167,89500 | |
| 2016-08-23,14.390000343322754,14.859999656677246,14.369999885559082,14.729999542236328,122000 | |
| 2016-08-24,14.600000381469727,14.699999809265137,14.390000343322754,14.460000038146973,134600 | |
| 2016-08-25,14.460000038146973,14.680000305175781,14.460000038146973,14.65999984741211,42800 | |
| 2016-08-26,14.630000114440918,14.970000267028809,14.529999732971191,14.649999618530273,83100 | |
| 2016-08-29,14.489999771118164,14.59000015258789,14.4399995803833,14.510000228881836,110300 | |
| 2016-08-30,14.5600004196167,14.600000381469727,14.25,14.34000015258789,101600 | |
| 2016-08-31,14.149999618530273,14.1899995803833,13.739999771118164,13.789999961853027,141200 | |
| 2016-09-01,13.5600004196167,13.65999984741211,13.319999694824219,13.430000305175781,137800 | |
| 2016-09-02,13.649999618530273,13.800000190734863,13.630000114440918,13.680000305175781,177200 | |
| 2016-09-06,13.670000076293945,13.899999618530273,13.630000114440918,13.899999618530273,176900 | |
| 2016-09-07,13.920000076293945,14.130000114440918,13.8100004196167,14.069999694824219,209400 | |
| 2016-09-08,14.300000190734863,14.720000267028809,14.170000076293945,14.609999656677246,240400 | |
| 2016-09-09,14.359999656677246,14.40999984741211,14.079999923706055,14.100000381469727,112900 | |
| 2016-09-12,13.859999656677246,14.270000457763672,13.859999656677246,14.140000343322754,136100 | |
| 2016-09-13,13.979999542236328,14.0600004196167,13.789999961853027,13.8100004196167,67200 | |
| 2016-09-14,13.680000305175781,13.800000190734863,13.430000305175781,13.5,118600 | |
| 2016-09-15,13.579999923706055,13.789999961853027,13.510000228881836,13.640000343322754,85900 | |
| 2016-09-16,13.390000343322754,13.600000381469727,13.390000343322754,13.5,49700 | |
| 2016-09-19,13.539999961853027,13.760000228881836,13.470000267028809,13.479999542236328,118700 | |
| 2016-09-20,13.300000190734863,13.579999923706055,13.25,13.479999542236328,109300 | |
| 2016-09-21,13.680000305175781,13.819999694824219,13.65999984741211,13.819999694824219,81800 | |
| 2016-09-22,14.0,14.050000190734863,13.920000076293945,13.989999771118164,161100 | |
| 2016-09-23,13.949999809265137,14.0600004196167,13.449999809265137,13.5600004196167,189300 | |
| 2016-09-26,13.779999732971191,14.029999732971191,13.739999771118164,13.850000381469727,132700 | |
| 2016-09-27,13.550000190734863,13.649999618530273,13.420000076293945,13.479999542236328,76600 | |
| 2016-09-28,13.699999809265137,14.380000114440918,13.449999809265137,14.199999809265137,250200 | |
| 2016-09-29,14.34000015258789,14.630000114440918,14.260000228881836,14.40999984741211,188500 | |
| 2016-09-30,14.520000457763672,14.600000381469727,14.4399995803833,14.5,169200 | |
| 2016-10-03,14.609999656677246,14.850000381469727,14.489999771118164,14.75,135500 | |
| 2016-10-04,14.890000343322754,14.90999984741211,14.75,14.75,75400 | |
| 2016-10-05,15.09000015258789,15.130000114440918,14.920000076293945,15.050000190734863,177700 | |
| 2016-10-06,15.229999542236328,15.289999961853027,15.140000343322754,15.279999732971191,146900 | |
| 2016-10-07,15.229999542236328,15.25,14.970000267028809,15.029999732971191,93800 | |
| 2016-10-10,15.279999732971191,15.600000381469727,15.279999732971191,15.380000114440918,139400 | |
| 2016-10-11,15.420000076293945,15.460000038146973,15.140000343322754,15.239999771118164,159500 | |
| 2016-10-12,15.130000114440918,15.130000114440918,14.989999771118164,15.039999961853027,145800 | |
| 2016-10-13,15.050000190734863,15.140000343322754,14.800000190734863,15.109999656677246,138300 | |
| 2016-10-14,15.100000381469727,15.130000114440918,14.970000267028809,15.100000381469727,90900 | |
| 2016-10-17,15.039999961853027,15.039999961853027,14.869999885559082,14.970000267028809,63200 | |
| 2016-10-18,15.109999656677246,15.119999885559082,14.899999618530273,15.039999961853027,51700 | |
| 2016-10-19,15.149999618530273,15.399999618530273,15.149999618530273,15.260000228881836,200600 | |
| 2016-10-20,15.039999961853027,15.0600004196167,14.899999618530273,14.9399995803833,104500 | |
| 2016-10-21,14.970000267028809,15.09000015258789,14.949999809265137,15.069999694824219,72200 | |
| 2016-10-24,14.949999809265137,15.020000457763672,14.75,15.020000457763672,40300 | |
| 2016-10-25,14.970000267028809,14.979999542236328,14.75,14.770000457763672,46400 | |
| 2016-10-26,14.5600004196167,14.8100004196167,14.520000457763672,14.579999923706055,65100 | |
| 2016-10-27,14.789999961853027,14.859999656677246,14.680000305175781,14.729999542236328,32000 | |
| 2016-10-28,14.640000343322754,14.720000267028809,14.40999984741211,14.520000457763672,34300 | |
| 2016-10-31,14.300000190734863,14.319999694824219,13.869999885559082,13.869999885559082,98700 | |
| 2016-11-01,14.039999961853027,14.0600004196167,13.65999984741211,13.859999656677246,139400 | |
| 2016-11-02,13.569999694824219,13.619999885559082,13.300000190734863,13.489999771118164,230100 | |
| 2016-11-03,13.4399995803833,13.479999542236328,13.170000076293945,13.279999732971191,126100 | |
| 2016-11-04,13.050000190734863,13.25,12.90999984741211,13.069999694824219,156600 | |
| 2016-11-07,13.180000305175781,13.270000457763672,13.0,13.270000457763672,126100 | |
| 2016-11-08,13.130000114440918,13.279999732971191,13.0600004196167,13.100000381469727,186700 | |
| 2016-11-09,13.15999984741211,13.430000305175781,13.029999732971191,13.390000343322754,376400 | |
| 2016-11-10,13.140000343322754,13.270000457763672,13.069999694824219,13.079999923706055,309100 | |
| 2016-11-11,12.859999656677246,12.869999885559082,12.65999984741211,12.770000457763672,144800 | |
| 2016-11-14,12.710000038146973,12.819999694824219,12.470000267028809,12.819999694824219,145200 | |
| 2016-11-15,13.100000381469727,13.510000228881836,13.100000381469727,13.460000038146973,251500 | |
| 2016-11-16,13.399999618530273,13.609999656677246,13.260000228881836,13.300000190734863,132200 | |
| 2016-11-17,13.550000190734863,13.609999656677246,13.170000076293945,13.180000305175781,172900 | |
| 2016-11-18,13.329999923706055,13.430000305175781,13.170000076293945,13.40999984741211,103400 | |
| 2016-11-21,13.789999961853027,14.050000190734863,13.770000457763672,14.039999961853027,119000 | |
| 2016-11-22,14.050000190734863,14.180000305175781,13.770000457763672,13.979999542236328,131200 | |
| 2016-11-23,13.920000076293945,14.109999656677246,13.880000114440918,14.0,109200 | |
| 2016-11-25,13.760000228881836,13.8100004196167,13.510000228881836,13.59000015258789,120200 | |
| 2016-11-28,13.770000457763672,13.90999984741211,13.65999984741211,13.710000038146973,224700 | |
| 2016-11-29,13.270000457763672,13.350000381469727,13.119999885559082,13.239999771118164,184000 | |
| 2016-11-30,14.079999923706055,14.640000343322754,14.079999923706055,14.4399995803833,770400 | |
| 2016-12-01,14.899999618530273,15.25,14.869999885559082,15.010000228881836,398100 | |
| 2016-12-02,15.109999656677246,15.229999542236328,15.039999961853027,15.180000305175781,398600 | |
| 2016-12-05,15.390000343322754,15.449999809265137,15.15999984741211,15.170000076293945,404600 | |
| 2016-12-06,15.0,15.119999885559082,14.970000267028809,15.010000228881836,181800 | |
| 2016-12-07,14.890000343322754,15.020000457763672,14.800000190734863,14.819999694824219,246500 | |
| 2016-12-08,14.920000076293945,15.09000015258789,14.800000190734863,15.069999694824219,207900 | |
| 2016-12-09,15.180000305175781,15.210000038146973,15.100000381469727,15.210000038146973,110600 | |
| 2016-12-12,15.800000190734863,15.869999885559082,15.420000076293945,15.460000038146973,354900 | |
| 2016-12-13,15.649999618530273,15.670000076293945,15.449999809265137,15.550000190734863,166300 | |
| 2016-12-14,15.420000076293945,15.600000381469727,15.020000457763672,15.050000190734863,284400 | |
| 2016-12-15,14.920000076293945,15.220000267028809,14.899999618530273,15.15999984741211,126000 | |
| 2016-12-16,15.270000457763672,15.479999542236328,15.270000457763672,15.460000038146973,85700 | |
| 2016-12-19,15.399999618530273,15.4399995803833,15.300000190734863,15.300000190734863,109200 | |
| 2016-12-20,15.5600004196167,15.619999885559082,15.420000076293945,15.479999542236328,73200 | |
| 2016-12-21,15.489999771118164,15.520000457763672,15.229999542236328,15.270000457763672,106500 | |
| 2016-12-22,15.34000015258789,15.460000038146973,15.319999694824219,15.329999923706055,66900 | |
| 2016-12-23,15.3100004196167,15.449999809265137,15.3100004196167,15.449999809265137,142500 | |
| 2016-12-27,15.550000190734863,15.739999771118164,15.550000190734863,15.680000305175781,104700 | |
| 2016-12-28,15.75,15.8100004196167,15.710000038146973,15.729999542236328,127100 | |
| 2016-12-29,15.770000457763672,15.829999923706055,15.65999984741211,15.6899995803833,212000 | |
| 2016-12-30,15.619999885559082,15.710000038146973,15.609999656677246,15.680000305175781,114100 | |
| 2017-01-03,16.049999237060547,16.09000015258789,15.279999732971191,15.390000343322754,226700 | |
| 2017-01-04,15.34000015258789,15.609999656677246,15.289999961853027,15.539999961853027,95200 | |
| 2017-01-05,15.720000267028809,15.829999923706055,15.489999771118164,15.6899995803833,185900 | |
| 2017-01-06,15.739999771118164,15.819999694824219,15.569999694824219,15.6899995803833,131600 | |
| 2017-01-09,15.4399995803833,15.4399995803833,15.140000343322754,15.149999618530273,89900 | |
| 2017-01-10,15.239999771118164,15.239999771118164,14.8100004196167,14.819999694824219,62600 | |
| 2017-01-11,15.029999732971191,15.369999885559082,14.84000015258789,15.239999771118164,153000 | |
| 2017-01-12,15.539999961853027,15.5600004196167,15.40999984741211,15.479999542236328,124600 | |
| 2017-01-13,15.390000343322754,15.470000267028809,15.300000190734863,15.359999656677246,85800 | |
| 2017-01-17,15.65999984741211,15.6899995803833,15.3100004196167,15.3100004196167,77600 | |
| 2017-01-18,15.020000457763672,15.239999771118164,14.869999885559082,14.970000267028809,131200 | |
| 2017-01-19,15.050000190734863,15.100000381469727,14.90999984741211,14.989999771118164,132500 | |
| 2017-01-20,15.3100004196167,15.399999618530273,15.260000228881836,15.319999694824219,86900 | |
| 2017-01-23,15.09000015258789,15.319999694824219,15.09000015258789,15.260000228881836,48700 | |
| 2017-01-24,15.3100004196167,15.380000114440918,15.25,15.25,56900 | |
| 2017-01-25,15.149999618530273,15.319999694824219,15.119999885559082,15.199999809265137,159400 | |
| 2017-01-26,15.350000381469727,15.529999732971191,15.350000381469727,15.470000267028809,102700 | |
| 2017-01-27,15.279999732971191,15.300000190734863,15.100000381469727,15.229999542236328,109400 | |
| 2017-01-30,15.1899995803833,15.1899995803833,15.069999694824219,15.15999984741211,67800 | |
| 2017-01-31,15.34000015258789,15.4399995803833,15.170000076293945,15.239999771118164,109600 | |
| 2017-02-01,15.390000343322754,15.539999961853027,15.25,15.479999542236328,163900 | |
| 2017-02-02,15.600000381469727,15.619999885559082,15.430000305175781,15.550000190734863,115700 | |
| 2017-02-03,15.510000228881836,15.680000305175781,15.470000267028809,15.5600004196167,74100 | |
| 2017-02-06,15.470000267028809,15.5,15.239999771118164,15.289999961853027,93800 | |
| 2017-02-07,15.069999694824219,15.100000381469727,14.989999771118164,15.100000381469727,139400 | |
| 2017-02-08,15.050000190734863,15.229999542236328,14.920000076293945,15.09000015258789,167100 | |
| 2017-02-09,15.279999732971191,15.279999732971191,15.15999984741211,15.229999542236328,60700 | |
| 2017-02-10,15.5,15.5600004196167,15.430000305175781,15.510000228881836,86400 | |
| 2017-02-13,15.270000457763672,15.3100004196167,15.170000076293945,15.210000038146973,110200 | |
| 2017-02-14,15.430000305175781,15.4399995803833,15.270000457763672,15.289999961853027,70300 | |
| 2017-02-15,15.260000228881836,15.380000114440918,15.1899995803833,15.239999771118164,62600 | |
| 2017-02-16,15.34000015258789,15.350000381469727,15.100000381469727,15.239999771118164,50700 | |
| 2017-02-17,15.119999885559082,15.260000228881836,15.119999885559082,15.260000228881836,41000 | |
| 2017-02-21,15.550000190734863,15.569999694824219,15.420000076293945,15.4399995803833,108400 | |
| 2017-02-22,15.260000228881836,15.270000457763672,15.1899995803833,15.229999542236328,114400 | |
| 2017-02-23,15.550000190734863,15.630000114440918,15.40999984741211,15.420000076293945,122900 | |
| 2017-02-24,15.319999694824219,15.399999618530273,15.3100004196167,15.329999923706055,47400 | |
| 2017-02-27,15.489999771118164,15.489999771118164,15.329999923706055,15.350000381469727,55300 | |
| 2017-02-28,15.229999542236328,15.380000114440918,15.140000343322754,15.380000114440918,100600 | |
| 2017-03-01,15.4399995803833,15.510000228881836,15.3100004196167,15.319999694824219,111700 | |
| 2017-03-02,15.09000015258789,15.149999618530273,14.970000267028809,14.989999771118164,110400 | |
| 2017-03-03,15.039999961853027,15.199999809265137,15.020000457763672,15.1899995803833,55100 | |
| 2017-03-06,15.270000457763672,15.289999961853027,15.15999984741211,15.239999771118164,50200 | |
| 2017-03-07,15.380000114440918,15.380000114440918,15.1899995803833,15.199999809265137,61000 | |
| 2017-03-08,15.039999961853027,15.130000114440918,14.399999618530273,14.460000038146973,240300 | |
| 2017-03-09,14.3100004196167,14.34000015258789,14.010000228881836,14.300000190734863,271000 | |
| 2017-03-10,14.229999542236328,14.229999542236328,13.90999984741211,13.979999542236328,203100 | |
| 2017-03-13,13.989999771118164,14.0600004196167,13.90999984741211,13.979999542236328,108200 | |
| 2017-03-14,13.779999732971191,13.930000305175781,13.680000305175781,13.920000076293945,117200 | |
| 2017-03-15,14.050000190734863,14.140000343322754,13.970000267028809,14.119999885559082,212300 | |
| 2017-03-16,14.119999885559082,14.149999618530273,14.010000228881836,14.09000015258789,137300 | |
| 2017-03-17,14.180000305175781,14.180000305175781,14.039999961853027,14.069999694824219,79000 | |
| 2017-03-20,13.979999542236328,14.119999885559082,13.9399995803833,14.039999961853027,92400 | |
| 2017-03-21,14.069999694824219,14.109999656677246,13.819999694824219,13.859999656677246,56400 | |
| 2017-03-22,13.710000038146973,13.859999656677246,13.539999961853027,13.8100004196167,135500 | |
| 2017-03-23,13.729999542236328,13.770000457763672,13.670000076293945,13.720000267028809,17000 | |
| 2017-03-24,13.760000228881836,13.829999923706055,13.710000038146973,13.819999694824219,37300 | |
| 2017-03-27,13.649999618530273,13.800000190734863,13.600000381469727,13.800000190734863,60200 | |
| 2017-03-28,13.920000076293945,14.079999923706055,13.890000343322754,13.90999984741211,151500 | |
| 2017-03-29,13.970000267028809,14.239999771118164,13.970000267028809,14.199999809265137,186100 | |
| 2017-03-30,14.3100004196167,14.420000076293945,14.260000228881836,14.380000114440918,69900 | |
| 2017-03-31,14.34000015258789,14.5600004196167,14.34000015258789,14.520000457763672,63400 | |
| 2017-04-03,14.5,14.510000228881836,14.369999885559082,14.380000114440918,73000 | |
| 2017-04-04,14.520000457763672,14.680000305175781,14.5,14.65999984741211,56500 | |
| 2017-04-05,14.850000381469727,14.90999984741211,14.630000114440918,14.649999618530273,135300 | |
| 2017-04-06,14.859999656677246,14.880000114440918,14.800000190734863,14.850000381469727,96600 | |
| 2017-04-07,14.90999984741211,14.989999771118164,14.880000114440918,14.9399995803833,107400 | |
| 2017-04-10,15.109999656677246,15.15999984741211,15.050000190734863,15.149999618530273,146700 | |
| 2017-04-11,15.130000114440918,15.229999542236328,15.029999732971191,15.170000076293945,220300 | |
| 2017-04-12,15.260000228881836,15.279999732971191,15.029999732971191,15.069999694824219,214900 | |
| 2017-04-13,15.170000076293945,15.170000076293945,15.039999961853027,15.09000015258789,168800 | |
| 2017-04-17,15.079999923706055,15.109999656677246,14.970000267028809,14.989999771118164,22000 | |
| 2017-04-18,14.890000343322754,15.010000228881836,14.789999961853027,14.90999984741211,94200 | |
| 2017-04-19,14.899999618530273,14.920000076293945,14.239999771118164,14.359999656677246,197400 | |
| 2017-04-20,14.329999923706055,14.449999809265137,14.270000457763672,14.319999694824219,115300 | |
| 2017-04-21,14.319999694824219,14.319999694824219,13.970000267028809,14.050000190734863,151500 | |
| 2017-04-24,14.039999961853027,14.050000190734863,13.9399995803833,13.970000267028809,111800 | |
| 2017-04-25,13.979999542236328,14.170000076293945,13.90999984741211,14.15999984741211,313300 | |
| 2017-04-26,13.979999542236328,14.1899995803833,13.9399995803833,13.979999542236328,210300 | |
| 2017-04-27,13.789999961853027,13.989999771118164,13.699999809265137,13.960000038146973,198800 | |
| 2017-04-28,14.029999732971191,14.069999694824219,13.850000381469727,13.899999618530273,121700 | |
| 2017-05-01,13.850000381469727,13.859999656677246,13.75,13.8100004196167,153900 | |
| 2017-05-02,13.84000015258789,13.84000015258789,13.460000038146973,13.529999732971191,523300 | |
| 2017-05-03,13.59000015258789,13.680000305175781,13.470000267028809,13.600000381469727,238800 | |
| 2017-05-04,13.359999656677246,13.359999656677246,12.920000076293945,12.960000038146973,319400 | |
| 2017-05-05,12.989999771118164,13.3100004196167,12.989999771118164,13.220000267028809,1232000 | |
| 2017-05-08,13.199999809265137,13.319999694824219,13.010000228881836,13.25,272100 | |
| 2017-05-09,13.180000305175781,13.199999809265137,13.0,13.09000015258789,203200 | |
| 2017-05-10,13.270000457763672,13.579999923706055,13.25,13.489999771118164,349200 | |
| 2017-05-11,13.65999984741211,13.720000267028809,13.5600004196167,13.609999656677246,1316700 | |
| 2017-05-12,13.670000076293945,13.6899995803833,13.510000228881836,13.649999618530273,124700 | |
| 2017-05-15,14.050000190734863,14.050000190734863,13.880000114440918,13.930000305175781,166800 | |
| 2017-05-16,13.989999771118164,14.029999732971191,13.829999923706055,13.829999923706055,69900 | |
| 2017-05-17,13.979999542236328,14.109999656677246,13.890000343322754,13.989999771118164,335500 | |
| 2017-05-18,13.890000343322754,14.140000343322754,13.880000114440918,14.079999923706055,118000 | |
| 2017-05-19,14.289999961853027,14.399999618530273,14.270000457763672,14.359999656677246,113900 | |
| 2017-05-22,14.489999771118164,14.529999732971191,14.40999984741211,14.430000305175781,69800 | |
| 2017-05-23,14.479999542236328,14.550000190734863,14.430000305175781,14.550000190734863,82200 | |
| 2017-05-24,14.529999732971191,14.649999618530273,14.420000076293945,14.489999771118164,135300 | |
| 2017-05-25,14.390000343322754,14.460000038146973,13.720000267028809,13.770000457763672,475600 | |
| 2017-05-26,13.859999656677246,14.050000190734863,13.819999694824219,14.029999732971191,170100 | |
| 2017-05-30,13.829999923706055,14.0,13.800000190734863,13.9399995803833,135800 | |
| 2017-05-31,13.569999694824219,13.630000114440918,13.430000305175781,13.539999961853027,109800 | |
| 2017-06-01,13.5600004196167,13.739999771118164,13.430000305175781,13.430000305175781,163900 | |
| 2017-06-02,13.300000190734863,13.4399995803833,13.180000305175781,13.369999885559082,204000 | |
| 2017-06-05,13.180000305175781,13.260000228881836,13.109999656677246,13.220000267028809,70900 | |
| 2017-06-06,13.130000114440918,13.430000305175781,13.130000114440918,13.399999618530273,145100 | |
| 2017-06-07,13.239999771118164,13.319999694824219,12.84000015258789,12.869999885559082,338100 | |
| 2017-06-08,12.779999732971191,12.920000076293945,12.729999542236328,12.789999961853027,176000 | |
| 2017-06-09,12.789999961853027,12.970000267028809,12.760000228881836,12.899999618530273,129100 | |
| 2017-06-12,13.069999694824219,13.100000381469727,12.890000343322754,12.899999618530273,127800 | |
| 2017-06-13,12.920000076293945,13.050000190734863,12.800000190734863,13.020000457763672,88900 | |
| 2017-06-14,12.9399995803833,13.029999732971191,12.5,12.5600004196167,338200 | |
| 2017-06-15,12.5600004196167,12.59000015258789,12.489999771118164,12.529999732971191,102900 | |
| 2017-06-16,12.65999984741211,12.670000076293945,12.59000015258789,12.649999618530273,73400 | |
| 2017-06-19,12.729999542236328,12.75,12.510000228881836,12.539999961853027,149100 | |
| 2017-06-20,12.279999732971191,12.319999694824219,12.170000076293945,12.289999961853027,110300 | |
| 2017-06-21,12.289999961853027,12.460000038146973,11.880000114440918,11.930000305175781,330400 | |
| 2017-06-22,12.100000381469727,12.220000267028809,12.069999694824219,12.069999694824219,691900 | |
| 2017-06-23,12.100000381469727,12.220000267028809,12.050000190734863,12.199999809265137,144400 | |
| 2017-06-26,12.199999809265137,12.289999961853027,12.050000190734863,12.279999732971191,51600 | |
| 2017-06-27,12.369999885559082,12.569999694824219,12.359999656677246,12.489999771118164,115200 | |
| 2017-06-28,12.489999771118164,12.65999984741211,12.40999984741211,12.65999984741211,157400 | |
| 2017-06-29,12.739999771118164,12.8100004196167,12.600000381469727,12.649999618530273,70500 | |
| 2017-06-30,12.779999732971191,13.010000228881836,12.729999542236328,13.0,125100 | |
| 2017-07-03,13.069999694824219,13.170000076293945,13.069999694824219,13.130000114440918,36700 | |
| 2017-07-05,13.079999923706055,13.100000381469727,12.65999984741211,12.670000076293945,234900 | |
| 2017-07-06,12.920000076293945,13.050000190734863,12.720000267028809,12.720000267028809,140700 | |
| 2017-07-07,12.529999732971191,12.5600004196167,12.3100004196167,12.4399995803833,221600 | |
| 2017-07-10,12.359999656677246,12.59000015258789,12.34000015258789,12.460000038146973,114900 | |
| 2017-07-11,12.430000305175781,12.699999809265137,12.40999984741211,12.65999984741211,66300 | |
| 2017-07-12,12.859999656677246,12.960000038146973,12.600000381469727,12.670000076293945,204800 | |
| 2017-07-13,12.710000038146973,12.899999618530273,12.699999809265137,12.880000114440918,78700 | |
| 2017-07-14,12.949999809265137,13.029999732971191,12.890000343322754,13.020000457763672,99100 | |
| 2017-07-17,12.979999542236328,13.029999732971191,12.850000381469727,12.859999656677246,86800 | |
| 2017-07-18,13.0600004196167,13.069999694824219,12.90999984741211,13.0,46000 | |
| 2017-07-19,13.050000190734863,13.220000267028809,13.039999961853027,13.199999809265137,89800 | |
| 2017-07-20,13.319999694824219,13.319999694824219,13.069999694824219,13.079999923706055,57300 | |
| 2017-07-21,13.050000190734863,13.050000190734863,12.729999542236328,12.760000228881836,100600 | |
| 2017-07-24,12.899999618530273,12.949999809265137,12.880000114440918,12.930000305175781,25500 | |
| 2017-07-25,13.149999618530273,13.329999923706055,13.130000114440918,13.319999694824219,110600 | |
| 2017-07-26,13.390000343322754,13.529999732971191,13.300000190734863,13.5,237800 | |
| 2017-07-27,13.569999694824219,13.65999984741211,13.479999542236328,13.640000343322754,202300 | |
| 2017-07-28,13.699999809265137,13.829999923706055,13.699999809265137,13.800000190734863,140800 | |
| 2017-07-31,13.789999961853027,13.989999771118164,13.710000038146973,13.949999809265137,187300 | |
| 2017-08-01,13.779999732971191,13.8100004196167,13.470000267028809,13.720000267028809,247500 | |
| 2017-08-02,13.720000267028809,13.859999656677246,13.579999923706055,13.84000015258789,138800 | |
| 2017-08-03,13.949999809265137,13.979999542236328,13.720000267028809,13.75,94600 | |
| 2017-08-04,13.760000228881836,13.890000343322754,13.670000076293945,13.84000015258789,70900 | |
| 2017-08-07,13.699999809265137,13.859999656677246,13.600000381469727,13.819999694824219,157600 | |
| 2017-08-08,13.739999771118164,13.890000343322754,13.720000267028809,13.75,116500 | |
| 2017-08-09,13.859999656677246,13.949999809265137,13.779999732971191,13.9399995803833,151300 | |
| 2017-08-10,14.109999656677246,14.140000343322754,13.680000305175781,13.680000305175781,271100 | |
| 2017-08-11,13.640000343322754,13.779999732971191,13.59000015258789,13.760000228881836,30300 | |
| 2017-08-14,13.75,13.850000381469727,13.390000343322754,13.390000343322754,147500 | |
| 2017-08-15,13.279999732971191,13.479999542236328,13.260000228881836,13.449999809265137,83300 | |
| 2017-08-16,13.510000228881836,13.59000015258789,13.300000190734863,13.3100004196167,80700 | |
| 2017-08-17,13.270000457763672,13.520000457763672,13.270000457763672,13.479999542236328,43900 | |
| 2017-08-18,13.529999732971191,13.989999771118164,13.449999809265137,13.970000267028809,186800 | |
| 2017-08-21,13.800000190734863,13.829999923706055,13.579999923706055,13.65999984741211,194200 | |
| 2017-08-22,13.710000038146973,13.800000190734863,13.680000305175781,13.739999771118164,43100 | |
| 2017-08-23,13.710000038146973,13.899999618530273,13.710000038146973,13.899999618530273,37100 | |
| 2017-08-24,13.819999694824219,13.84000015258789,13.65999984741211,13.800000190734863,47200 | |
| 2017-08-25,13.84000015258789,13.899999618530273,13.729999542236328,13.800000190734863,35900 | |
| 2017-08-28,13.850000381469727,13.850000381469727,13.600000381469727,13.720000267028809,123200 | |
| 2017-08-29,13.710000038146973,13.75,13.609999656677246,13.739999771118164,106700 | |
| 2017-08-30,13.670000076293945,13.75,13.460000038146973,13.460000038146973,79700 | |
| 2017-08-31,13.65999984741211,14.069999694824219,13.65999984741211,14.050000190734863,167200 | |
| 2017-09-01,14.010000228881836,14.09000015258789,13.920000076293945,14.039999961853027,65700 | |
| 2017-09-05,14.15999984741211,14.270000457763672,14.140000343322754,14.140000343322754,89400 | |
| 2017-09-06,14.369999885559082,14.449999809265137,14.300000190734863,14.4399995803833,65900 | |
| 2017-09-07,14.449999809265137,14.520000457763672,14.359999656677246,14.510000228881836,90500 | |
| 2017-09-08,14.550000190734863,14.579999923706055,14.270000457763672,14.300000190734863,95500 | |
| 2017-09-11,14.15999984741211,14.34000015258789,14.119999885559082,14.300000190734863,145200 | |
| 2017-09-12,14.399999618530273,14.489999771118164,14.380000114440918,14.460000038146973,75200 | |
| 2017-09-13,14.520000457763672,14.6899995803833,14.470000267028809,14.6899995803833,119800 | |
| 2017-09-14,14.8100004196167,14.90999984741211,14.6899995803833,14.6899995803833,127400 | |
| 2017-09-15,14.829999923706055,14.869999885559082,14.449999809265137,14.779999732971191,84800 | |
| 2017-09-18,14.6899995803833,14.789999961853027,14.600000381469727,14.75,70700 | |
| 2017-09-19,14.760000228881836,14.779999732971191,14.609999656677246,14.699999809265137,95700 | |
| 2017-09-20,14.829999923706055,14.989999771118164,14.8100004196167,14.949999809265137,132800 | |
| 2017-09-21,14.9399995803833,15.029999732971191,14.859999656677246,15.020000457763672,327700 | |
| 2017-09-22,15.029999732971191,15.100000381469727,15.010000228881836,15.069999694824219,102700 | |
| 2017-09-25,15.25,15.670000076293945,15.25,15.65999984741211,183600 | |
| 2017-09-26,15.40999984741211,15.529999732971191,15.3100004196167,15.489999771118164,111100 | |
| 2017-09-27,15.479999542236328,15.510000228881836,15.3100004196167,15.34000015258789,109100 | |
| 2017-09-28,15.520000457763672,15.5600004196167,15.130000114440918,15.3100004196167,134900 | |
| 2017-09-29,15.229999542236328,15.289999961853027,15.100000381469727,15.15999984741211,67500 | |
| 2017-10-02,14.869999885559082,15.010000228881836,14.850000381469727,14.989999771118164,274600 | |
| 2017-10-03,14.989999771118164,15.069999694824219,14.920000076293945,14.970000267028809,136600 | |
| 2017-10-04,14.949999809265137,15.010000228881836,14.890000343322754,14.90999984741211,22100 | |
| 2017-10-05,15.039999961853027,15.3100004196167,15.039999961853027,15.25,52700 | |
| 2017-10-06,14.979999542236328,14.979999542236328,14.75,14.859999656677246,78900 | |
| 2017-10-09,14.899999618530273,14.970000267028809,14.8100004196167,14.880000114440918,141700 | |
| 2017-10-10,15.149999618530273,15.220000267028809,15.100000381469727,15.130000114440918,101100 | |
| 2017-10-11,15.140000343322754,15.229999542236328,15.020000457763672,15.210000038146973,86900 | |
| 2017-10-12,14.989999771118164,15.130000114440918,14.960000038146973,15.0600004196167,52800 | |
| 2017-10-13,15.270000457763672,15.319999694824219,15.15999984741211,15.279999732971191,65200 | |
| 2017-10-16,15.529999732971191,15.550000190734863,15.40999984741211,15.479999542236328,107900 | |
| 2017-10-17,15.529999732971191,15.600000381469727,15.319999694824219,15.550000190734863,58200 | |
| 2017-10-18,15.569999694824219,15.619999885559082,15.449999809265137,15.5600004196167,62500 | |
| 2017-10-19,15.329999923706055,15.420000076293945,15.300000190734863,15.3100004196167,48300 | |
| 2017-10-20,15.279999732971191,15.510000228881836,15.279999732971191,15.510000228881836,91400 | |
| 2017-10-23,15.5,15.510000228881836,15.380000114440918,15.390000343322754,44500 | |
| 2017-10-24,15.449999809265137,15.640000343322754,15.34000015258789,15.640000343322754,96600 | |
| 2017-10-25,15.609999656677246,15.720000267028809,15.510000228881836,15.649999618530273,51600 | |
| 2017-10-26,15.5600004196167,15.899999618530273,15.5600004196167,15.899999618530273,152300 | |
| 2017-10-27,15.850000381469727,16.190000534057617,15.84000015258789,16.149999618530273,309000 | |
| 2017-10-30,16.260000228881836,16.299999237060547,16.110000610351562,16.270000457763672,121000 | |
| 2017-10-31,16.239999771118164,16.440000534057617,16.229999542236328,16.350000381469727,239900 | |
| 2017-11-01,16.5,16.559999465942383,16.1299991607666,16.260000228881836,289300 | |
| 2017-11-02,16.200000762939453,16.360000610351562,16.170000076293945,16.34000015258789,186500 | |
| 2017-11-03,16.399999618530273,16.719999313354492,16.299999237060547,16.709999084472656,197700 | |
| 2017-11-06,16.780000686645508,17.309999465942383,16.75,17.280000686645508,321700 | |
| 2017-11-07,17.18000030517578,17.25,17.079999923706055,17.1299991607666,168900 | |
| 2017-11-08,17.040000915527344,17.34000015258789,16.93000030517578,17.059999465942383,214400 | |
| 2017-11-09,17.06999969482422,17.270000457763672,17.049999237060547,17.15999984741211,154600 | |
| 2017-11-10,17.209999084472656,17.260000228881836,17.030000686645508,17.100000381469727,123500 | |
| 2017-11-13,17.059999465942383,17.100000381469727,16.850000381469727,16.959999084472656,105700 | |
| 2017-11-14,16.93000030517578,16.93000030517578,16.510000228881836,16.639999389648438,370900 | |
| 2017-11-15,16.59000015258789,16.700000762939453,16.489999771118164,16.6299991607666,198900 | |
| 2017-11-16,16.549999237060547,16.68000030517578,16.479999542236328,16.5,232900 | |
| 2017-11-17,16.610000610351562,16.899999618530273,16.600000381469727,16.84000015258789,154800 | |
| 2017-11-20,16.65999984741211,16.719999313354492,16.530000686645508,16.709999084472656,81600 | |
| 2017-11-21,16.709999084472656,16.850000381469727,16.700000762939453,16.799999237060547,285800 | |
| 2017-11-22,16.889999389648438,17.0,16.799999237060547,16.979999542236328,78100 | |
| 2017-11-24,17.030000686645508,17.079999923706055,16.959999084472656,17.079999923706055,65700 | |
| 2017-11-27,17.09000015258789,17.1200008392334,16.90999984741211,17.06999969482422,131100 | |
| 2017-11-28,16.969999313354492,17.06999969482422,16.940000534057617,17.030000686645508,115000 | |
| 2017-11-29,17.0,17.1299991607666,16.700000762939453,16.8799991607666,215300 | |
| 2017-11-30,17.040000915527344,17.06999969482422,16.760000228881836,16.8799991607666,545100 | |
| 2017-12-01,17.110000610351562,17.329999923706055,17.09000015258789,17.18000030517578,295600 | |
| 2017-12-04,16.969999313354492,16.979999542236328,16.809999465942383,16.829999923706055,97000 | |
| 2017-12-05,16.860000610351562,17.010000228881836,16.84000015258789,16.969999313354492,173400 | |
| 2017-12-06,16.81999969482422,16.81999969482422,16.479999542236328,16.510000228881836,210800 | |
| 2017-12-07,16.6299991607666,16.770000457763672,16.6200008392334,16.729999542236328,203800 | |
| 2017-12-08,17.06999969482422,17.139999389648438,16.93000030517578,17.100000381469727,171000 | |
| 2017-12-11,17.229999542236328,17.5,17.18000030517578,17.43000030517578,386800 | |
| 2017-12-12,17.520000457763672,17.520000457763672,17.010000228881836,17.139999389648438,408400 | |
| 2017-12-13,17.110000610351562,17.1200008392334,16.81999969482422,16.850000381469727,148000 | |
| 2017-12-14,16.75,17.100000381469727,16.75,17.09000015258789,97300 | |
| 2017-12-15,17.149999618530273,17.149999618530273,17.010000228881836,17.040000915527344,97200 | |
| 2017-12-18,17.1200008392334,17.200000762939453,17.020000457763672,17.06999969482422,85400 | |
| 2017-12-19,17.170000076293945,17.229999542236328,17.1299991607666,17.229999542236328,61300 | |
| 2017-12-20,17.309999465942383,17.43000030517578,17.239999771118164,17.420000076293945,127000 | |
| 2017-12-21,17.360000610351562,17.520000457763672,17.34000015258789,17.479999542236328,92600 | |
| 2017-12-22,17.40999984741211,17.600000381469727,17.40999984741211,17.559999465942383,79100 | |
| 2017-12-26,17.649999618530273,18.079999923706055,17.639999389648438,18.0,264000 | |
| 2017-12-27,17.93000030517578,17.989999771118164,17.860000610351562,17.920000076293945,111000 | |
| 2017-12-28,17.950000762939453,18.010000228881836,17.8799991607666,18.0,422100 | |
| 2017-12-29,18.049999237060547,18.200000762939453,18.020000457763672,18.100000381469727,160700 | |
| 2018-01-02,18.170000076293945,18.18000030517578,18.020000457763672,18.100000381469727,210600 | |
| 2018-01-03,18.229999542236328,18.459999084472656,18.229999542236328,18.450000762939453,288400 | |
| 2018-01-04,18.440000534057617,18.520000457763672,18.389999389648438,18.479999542236328,221100 | |
| 2018-01-05,18.360000610351562,18.450000762939453,18.309999465942383,18.420000076293945,104800 | |
| 2018-01-08,18.420000076293945,18.459999084472656,18.350000381469727,18.459999084472656,164700 | |
| 2018-01-09,18.489999771118164,18.780000686645508,18.43000030517578,18.700000762939453,233300 | |
| 2018-01-10,18.790000915527344,18.81999969482422,18.709999084472656,18.790000915527344,175500 | |
| 2018-01-11,18.809999465942383,19.040000915527344,18.799999237060547,18.809999465942383,499400 | |
| 2018-01-12,18.790000915527344,19.010000228881836,18.719999313354492,18.969999313354492,147300 | |
| 2018-01-16,18.899999618530273,18.969999313354492,18.75,18.84000015258789,523800 | |
| 2018-01-17,18.760000228881836,18.920000076293945,18.729999542236328,18.829999923706055,293100 | |
| 2018-01-18,18.780000686645508,18.889999389648438,18.719999313354492,18.809999465942383,155400 | |
| 2018-01-19,18.670000076293945,18.770000457763672,18.6200008392334,18.709999084472656,81200 | |
| 2018-01-22,18.670000076293945,18.889999389648438,18.6299991607666,18.81999969482422,169800 | |
| 2018-01-23,18.940000534057617,19.079999923706055,18.920000076293945,19.06999969482422,58300 | |
| 2018-01-24,18.969999313354492,19.260000228881836,18.93000030517578,19.239999771118164,59100 | |
| 2018-01-25,19.290000915527344,19.299999237060547,19.030000686645508,19.059999465942383,56000 | |
| 2018-01-26,19.06999969482422,19.260000228881836,19.059999465942383,19.149999618530273,234600 | |
| 2018-01-29,18.979999542236328,19.0,18.809999465942383,18.889999389648438,93500 | |
| 2018-01-30,18.799999237060547,18.799999237060547,18.610000610351562,18.700000762939453,115800 | |
| 2018-01-31,18.709999084472656,18.860000610351562,18.600000381469727,18.84000015258789,194600 | |
| 2018-02-01,19.0,19.1299991607666,18.860000610351562,19.100000381469727,146300 | |
| 2018-02-02,18.850000381469727,18.8799991607666,18.600000381469727,18.700000762939453,75000 | |
| 2018-02-05,18.579999923706055,18.700000762939453,18.389999389648438,18.40999984741211,89800 | |
| 2018-02-06,18.229999542236328,18.459999084472656,18.219999313354492,18.299999237060547,108100 | |
| 2018-02-07,18.440000534057617,18.520000457763672,17.829999923706055,17.899999618530273,345700 | |
| 2018-02-08,17.8700008392334,17.90999984741211,17.530000686645508,17.530000686645508,193600 | |
| 2018-02-09,17.530000686645508,17.540000915527344,16.940000534057617,17.170000076293945,383100 | |
| 2018-02-12,17.299999237060547,17.450000762939453,17.1200008392334,17.149999618530273,77400 | |
| 2018-02-13,17.0,17.190000534057617,16.90999984741211,17.18000030517578,46000 | |
| 2018-02-14,17.010000228881836,17.65999984741211,16.969999313354492,17.600000381469727,240100 | |
| 2018-02-15,17.43000030517578,17.670000076293945,17.270000457763672,17.639999389648438,62900 | |
| 2018-02-16,17.579999923706055,17.81999969482422,17.56999969482422,17.760000228881836,94300 | |
| 2018-02-20,17.829999923706055,18.010000228881836,17.790000915527344,17.829999923706055,66000 | |
| 2018-02-21,17.760000228881836,17.920000076293945,17.75,17.770000457763672,36700 | |
| 2018-02-22,17.920000076293945,18.219999313354492,17.8700008392334,18.1200008392334,155600 | |
| 2018-02-23,18.170000076293945,18.440000534057617,18.15999984741211,18.420000076293945,101700 | |
| 2018-02-26,18.3700008392334,18.579999923706055,18.299999237060547,18.520000457763672,146100 | |
| 2018-02-27,18.489999771118164,18.510000228881836,18.219999313354492,18.260000228881836,87200 | |
| 2018-02-28,18.31999969482422,18.350000381469727,17.739999771118164,17.75,121200 | |
| 2018-03-01,17.559999465942383,17.670000076293945,17.3799991607666,17.670000076293945,111900 | |
| 2018-03-02,17.420000076293945,17.739999771118164,17.3700008392334,17.739999771118164,223400 | |
| 2018-03-05,17.65999984741211,18.100000381469727,17.6299991607666,18.010000228881836,125800 | |
| 2018-03-06,18.059999465942383,18.100000381469727,17.959999084472656,18.059999465942383,52700 | |
| 2018-03-07,17.959999084472656,18.049999237060547,17.549999237060547,17.75,101200 | |
| 2018-03-08,17.690000534057617,17.690000534057617,17.450000762939453,17.559999465942383,46200 | |
| 2018-03-09,17.760000228881836,18.030000686645508,17.739999771118164,18.020000457763672,64300 | |
| 2018-03-12,17.90999984741211,17.940000534057617,17.65999984741211,17.860000610351562,48200 | |
| 2018-03-13,17.799999237060547,18.049999237060547,17.6299991607666,17.75,81900 | |
| 2018-03-14,17.799999237060547,17.899999618530273,17.6299991607666,17.799999237060547,120000 | |
| 2018-03-15,17.899999618530273,17.959999084472656,17.81999969482422,17.889999389648438,96700 | |
| 2018-03-16,17.889999389648438,18.25,17.850000381469727,18.170000076293945,70400 | |
| 2018-03-19,18.200000762939453,18.219999313354492,17.979999542236328,18.18000030517578,36500 | |
| 2018-03-20,18.479999542236328,18.6299991607666,18.43000030517578,18.489999771118164,89000 | |
| 2018-03-21,18.75,19.149999618530273,18.719999313354492,19.09000015258789,99200 | |
| 2018-03-22,18.829999923706055,18.950000762939453,18.799999237060547,18.84000015258789,48300 | |
| 2018-03-23,19.059999465942383,19.280000686645508,19.049999237060547,19.260000228881836,151700 | |
| 2018-03-26,19.200000762939453,19.25,19.06999969482422,19.15999984741211,63600 | |
| 2018-03-27,19.299999237060547,19.31999969482422,18.989999771118164,19.030000686645508,69100 | |
| 2018-03-28,19.010000228881836,19.139999389648438,18.239999771118164,19.020000457763672,150200 | |
| 2018-03-29,18.90999984741211,19.219999313354492,18.889999389648438,19.139999389648438,187400 | |
| 2018-04-02,19.010000228881836,19.010000228881836,18.649999618530273,18.719999313354492,107400 | |
| 2018-04-03,18.780000686645508,18.860000610351562,18.690000534057617,18.799999237060547,80000 | |
| 2018-04-04,18.459999084472656,18.84000015258789,18.43000030517578,18.84000015258789,324300 | |
| 2018-04-05,18.84000015258789,19.010000228881836,18.760000228881836,18.8799991607666,49100 | |
| 2018-04-06,18.8700008392334,18.90999984741211,18.459999084472656,18.5,156700 | |
| 2018-04-09,18.780000686645508,18.969999313354492,18.760000228881836,18.920000076293945,57100 | |
| 2018-04-10,19.260000228881836,19.670000076293945,19.260000228881836,19.639999389648438,153900 | |
| 2018-04-11,19.75,20.15999984741211,19.639999389648438,19.860000610351562,487400 | |
| 2018-04-12,19.780000686645508,19.90999984741211,19.6200008392334,19.889999389648438,69900 | |
| 2018-04-13,19.920000076293945,20.100000381469727,19.889999389648438,19.989999771118164,113100 | |
| 2018-04-16,19.90999984741211,19.90999984741211,19.700000762939453,19.739999771118164,93100 | |
| 2018-04-17,19.59000015258789,19.799999237060547,19.559999465942383,19.739999771118164,89800 | |
| 2018-04-18,20.09000015258789,20.389999389648438,20.020000457763672,20.3700008392334,135700 | |
| 2018-04-19,20.530000686645508,20.610000610351562,20.280000686645508,20.31999969482422,67300 | |
| 2018-04-20,20.139999389648438,20.440000534057617,20.110000610351562,20.350000381469727,104500 | |
| 2018-04-23,20.239999771118164,20.700000762939453,20.200000762939453,20.690000534057617,76700 | |
| 2018-04-24,20.549999237060547,20.770000457763672,20.31999969482422,20.3799991607666,236800 | |
| 2018-04-25,20.299999237060547,20.40999984741211,19.489999771118164,20.3799991607666,219300 | |
| 2018-04-26,20.59000015258789,20.59000015258789,20.440000534057617,20.59000015258789,107600 | |
| 2018-04-27,20.469999313354492,20.6299991607666,20.469999313354492,20.5,154000 | |
| 2018-04-30,20.420000076293945,21.049999237060547,20.40999984741211,20.75,414100 | |
| 2018-05-01,20.579999923706055,20.579999923706055,20.260000228881836,20.399999618530273,270000 | |
| 2018-05-02,20.219999313354492,20.469999313354492,20.15999984741211,20.360000610351562,357400 | |
| 2018-05-03,20.290000915527344,20.610000610351562,20.200000762939453,20.540000915527344,88900 | |
| 2018-05-04,20.510000228881836,20.899999618530273,20.5,20.8799991607666,124900 | |
| 2018-05-07,21.049999237060547,21.25,20.920000076293945,20.979999542236328,143000 | |
| 2018-05-08,21.149999618530273,21.190000534057617,20.3799991607666,21.059999465942383,855800 | |
| 2018-05-09,21.34000015258789,21.59000015258789,21.34000015258789,21.520000457763672,276200 | |
| 2018-05-10,21.479999542236328,21.600000381469727,21.309999465942383,21.540000915527344,157100 | |
| 2018-05-11,21.489999771118164,21.610000610351562,21.43000030517578,21.459999084472656,135600 | |
| 2018-05-14,21.540000915527344,21.84000015258789,21.540000915527344,21.84000015258789,111700 | |
| 2018-05-15,21.81999969482422,22.040000915527344,21.709999084472656,21.790000915527344,111300 | |
| 2018-05-16,21.700000762939453,22.09000015258789,21.65999984741211,22.079999923706055,142400 | |
| 2018-05-17,22.200000762939453,22.420000076293945,22.049999237060547,22.1299991607666,188600 | |
| 2018-05-18,22.06999969482422,22.219999313354492,21.84000015258789,21.920000076293945,242900 | |
| 2018-05-21,21.8799991607666,22.15999984741211,21.81999969482422,22.139999389648438,163700 | |
| 2018-05-22,22.270000457763672,22.420000076293945,22.079999923706055,22.139999389648438,172700 | |
| 2018-05-23,22.049999237060547,22.25,21.770000457763672,22.219999313354492,118100 | |
| 2018-05-24,21.940000534057617,22.100000381469727,21.93000030517578,21.959999084472656,120000 | |
| 2018-05-25,21.5,21.5,21.190000534057617,21.280000686645508,279600 | |
| 2018-05-29,21.149999618530273,21.190000534057617,20.81999969482422,21.030000686645508,369200 | |
| 2018-05-30,21.25,21.709999084472656,21.25,21.709999084472656,303300 | |
| 2018-05-31,21.889999389648438,22.059999465942383,21.450000762939453,21.6299991607666,439400 | |
| 2018-06-01,21.440000534057617,21.5,21.270000457763672,21.329999923706055,345900 | |
| 2018-06-04,21.270000457763672,21.290000915527344,20.959999084472656,20.989999771118164,299800 | |
| 2018-06-05,20.649999618530273,21.0,20.59000015258789,20.8700008392334,243800 | |
| 2018-06-06,20.920000076293945,21.139999389648438,20.770000457763672,21.139999389648438,321700 | |
| 2018-06-07,21.209999084472656,21.559999465942383,21.190000534057617,21.520000457763672,204600 | |
| 2018-06-08,21.40999984741211,21.459999084472656,21.229999542236328,21.290000915527344,265300 | |
| 2018-06-11,21.1299991607666,21.40999984741211,21.100000381469727,21.280000686645508,184300 | |
| 2018-06-12,21.209999084472656,21.3700008392334,21.100000381469727,21.1200008392334,220400 | |
| 2018-06-13,21.09000015258789,21.420000076293945,21.079999923706055,21.360000610351562,247500 | |
| 2018-06-14,21.389999389648438,21.389999389648438,21.1200008392334,21.15999984741211,186800 | |
| 2018-06-15,20.950000762939453,20.950000762939453,20.389999389648438,20.43000030517578,303900 | |
| 2018-06-18,20.729999542236328,21.030000686645508,20.690000534057617,20.969999313354492,181500 | |
| 2018-06-19,20.8799991607666,21.020000457763672,20.75,20.93000030517578,169700 | |
| 2018-06-20,21.040000915527344,21.09000015258789,20.68000030517578,20.719999313354492,198800 | |
| 2018-06-21,20.40999984741211,20.65999984741211,20.3799991607666,20.399999618530273,194800 | |
| 2018-06-22,20.979999542236328,21.15999984741211,20.729999542236328,21.15999984741211,279900 | |
| 2018-06-25,20.75,20.959999084472656,20.639999389648438,20.899999618530273,137500 | |
| 2018-06-26,21.020000457763672,21.40999984741211,20.739999771118164,21.3700008392334,398200 | |
| 2018-06-27,21.56999969482422,21.860000610351562,21.56999969482422,21.6200008392334,506900 | |
| 2018-06-28,21.75,21.90999984741211,21.639999389648438,21.709999084472656,246900 | |
| 2018-06-29,21.989999771118164,22.290000915527344,21.979999542236328,22.18000030517578,726200 | |
| 2018-07-02,22.010000228881836,22.020000457763672,21.649999618530273,21.65999984741211,329100 | |
| 2018-07-03,21.940000534057617,22.010000228881836,21.5,21.639999389648438,325700 | |
| 2018-07-05,21.899999618530273,22.010000228881836,21.68000030517578,21.780000686645508,271800 | |
| 2018-07-06,21.510000228881836,21.670000076293945,21.479999542236328,21.6200008392334,242500 | |
| 2018-07-09,21.799999237060547,21.950000762939453,21.700000762939453,21.93000030517578,233600 | |
| 2018-07-10,22.239999771118164,22.290000915527344,22.0,22.1200008392334,525000 | |
| 2018-07-11,21.6299991607666,21.81999969482422,20.489999771118164,20.75,1328100 | |
| 2018-07-12,20.700000762939453,20.899999618530273,20.389999389648438,20.8700008392334,706000 | |
| 2018-07-13,20.8799991607666,21.290000915527344,20.860000610351562,21.020000457763672,315600 | |
| 2018-07-16,20.56999969482422,20.600000381469727,20.06999969482422,20.15999984741211,594600 | |
| 2018-07-17,20.1299991607666,20.3700008392334,20.09000015258789,20.190000534057617,189100 | |
| 2018-07-18,20.06999969482422,20.549999237060547,20.0,20.440000534057617,282400 | |
| 2018-07-19,20.43000030517578,20.68000030517578,20.15999984741211,20.34000015258789,354600 | |
| 2018-07-20,20.530000686645508,20.540000915527344,20.360000610351562,20.450000762939453,459300 | |
| 2018-07-23,20.68000030517578,20.770000457763672,20.40999984741211,20.559999465942383,259100 | |
| 2018-07-24,20.549999237060547,20.829999923706055,20.549999237060547,20.639999389648438,218600 | |
| 2018-07-25,20.770000457763672,20.969999313354492,20.200000762939453,20.8799991607666,243100 | |
| 2018-07-26,20.84000015258789,21.09000015258789,20.84000015258789,21.059999465942383,233400 | |
| 2018-07-27,21.06999969482422,21.1200008392334,20.850000381469727,20.979999542236328,195100 | |
| 2018-07-30,21.18000030517578,21.229999542236328,21.110000610351562,21.1299991607666,166800 | |
| 2018-07-31,21.010000228881836,21.020000457763672,20.790000915527344,20.81999969482422,555400 | |
| 2018-08-01,20.440000534057617,20.59000015258789,20.229999542236328,20.329999923706055,269600 | |
| 2018-08-02,20.229999542236328,20.6200008392334,20.200000762939453,20.600000381469727,254700 | |
| 2018-08-03,20.229999542236328,20.6200008392334,20.229999542236328,20.559999465942383,280100 | |
| 2018-08-06,20.770000457763672,20.8700008392334,20.59000015258789,20.649999618530273,206200 | |
| 2018-08-07,20.889999389648438,20.959999084472656,20.799999237060547,20.8799991607666,151600 | |
| 2018-08-08,20.75,20.75,20.100000381469727,20.270000457763672,366600 | |
| 2018-08-09,20.329999923706055,20.43000030517578,20.170000076293945,20.18000030517578,254200 | |
| 2018-08-10,20.270000457763672,20.5,20.260000228881836,20.440000534057617,164000 | |
| 2018-08-13,20.3799991607666,20.450000762939453,19.920000076293945,20.40999984741211,242300 | |
| 2018-08-14,20.709999084472656,20.709999084472656,20.270000457763672,20.3700008392334,257200 | |
| 2018-08-15,20.110000610351562,20.110000610351562,19.719999313354492,19.829999923706055,311100 | |
| 2018-08-16,19.899999618530273,20.030000686645508,19.829999923706055,20.0,120000 | |
| 2018-08-17,20.309999465942383,20.309999465942383,20.030000686645508,20.110000610351562,71500 | |
| 2018-08-20,20.200000762939453,20.389999389648438,20.170000076293945,20.25,74600 | |
| 2018-08-21,20.440000534057617,20.450000762939453,20.309999465942383,20.350000381469727,60400 | |
| 2018-08-22,20.780000686645508,21.020000457763672,20.639999389648438,20.959999084472656,153300 | |
| 2018-08-23,20.889999389648438,21.0,20.84000015258789,21.0,76000 | |
| 2018-08-24,21.31999969482422,21.43000030517578,21.139999389648438,21.219999313354492,137800 | |
| 2018-08-27,21.350000381469727,21.40999984741211,21.25,21.40999984741211,60600 | |
| 2018-08-28,21.520000457763672,21.530000686645508,21.260000228881836,21.31999969482422,108500 | |
| 2018-08-29,21.450000762939453,21.709999084472656,21.3700008392334,21.700000762939453,194900 | |
| 2018-08-30,21.790000915527344,21.8799991607666,21.68000030517578,21.719999313354492,179000 | |
| 2018-08-31,21.75,21.829999923706055,21.670000076293945,21.700000762939453,98500 | |
| 2018-09-04,22.010000228881836,22.059999465942383,21.649999618530273,21.719999313354492,167100 | |
| 2018-09-05,21.700000762939453,21.760000228881836,21.510000228881836,21.59000015258789,180500 | |
| 2018-09-06,21.68000030517578,21.700000762939453,21.139999389648438,21.43000030517578,246800 | |
| 2018-09-07,21.260000228881836,21.530000686645508,21.219999313354492,21.530000686645508,156300 | |
| 2018-09-10,21.68000030517578,21.75,21.5,21.6299991607666,63200 | |
| 2018-09-11,21.75,22.149999618530273,21.719999313354492,22.139999389648438,143200 | |
| 2018-09-12,22.219999313354492,22.389999389648438,22.190000534057617,22.270000457763672,202000 | |
| 2018-09-13,22.100000381469727,22.170000076293945,21.770000457763672,21.899999618530273,171700 | |
| 2018-09-14,21.8700008392334,22.06999969482422,21.639999389648438,21.850000381469727,175300 | |
| 2018-09-17,21.989999771118164,22.049999237060547,21.739999771118164,21.799999237060547,93500 | |
| 2018-09-18,22.06999969482422,22.280000686645508,21.979999542236328,22.09000015258789,95200 | |
| 2018-09-19,22.010000228881836,22.209999084472656,22.010000228881836,22.149999618530273,112600 | |
| 2018-09-20,22.190000534057617,22.209999084472656,21.969999313354492,22.0,209900 | |
| 2018-09-21,22.270000457763672,22.3700008392334,21.899999618530273,22.010000228881836,205700 | |
| 2018-09-24,22.459999084472656,22.729999542236328,22.43000030517578,22.719999313354492,122600 | |
| 2018-09-25,22.8700008392334,23.0,22.799999237060547,22.850000381469727,96500 | |
| 2018-09-26,22.729999542236328,22.899999618530273,22.610000610351562,22.729999542236328,124700 | |
| 2018-09-27,22.8799991607666,22.93000030517578,22.760000228881836,22.899999618530273,72800 | |
| 2018-09-28,23.040000915527344,23.469999313354492,23.020000457763672,23.31999969482422,243000 | |
| 2018-10-01,23.40999984741211,24.040000915527344,23.34000015258789,23.940000534057617,216500 | |
| 2018-10-02,23.940000534057617,24.020000457763672,23.780000686645508,23.809999465942383,130900 | |
| 2018-10-03,23.84000015258789,24.40999984741211,23.450000762939453,24.209999084472656,286400 | |
| 2018-10-04,24.190000534057617,24.200000762939453,23.690000534057617,23.84000015258789,251500 | |
| 2018-10-05,23.770000457763672,23.920000076293945,23.6200008392334,23.670000076293945,150500 | |
| 2018-10-08,23.440000534057617,23.6299991607666,23.40999984741211,23.6200008392334,129600 | |
| 2018-10-09,23.809999465942383,24.049999237060547,23.600000381469727,23.940000534057617,181000 | |
| 2018-10-10,23.81999969482422,23.81999969482422,23.25,23.280000686645508,195600 | |
| 2018-10-11,22.969999313354492,23.030000686645508,22.469999313354492,22.559999465942383,267500 | |
| 2018-10-12,22.780000686645508,22.780000686645508,22.309999465942383,22.700000762939453,204400 | |
| 2018-10-15,22.719999313354492,22.760000228881836,22.489999771118164,22.729999542236328,182400 | |
| 2018-10-16,22.6200008392334,23.010000228881836,22.559999465942383,22.899999618530273,426300 | |
| 2018-10-17,22.75,22.760000228881836,22.299999237060547,22.6299991607666,253400 | |
| 2018-10-18,22.229999542236328,22.5,22.190000534057617,22.350000381469727,273800 | |
| 2018-10-19,22.59000015258789,22.739999771118164,22.399999618530273,22.510000228881836,141600 | |
| 2018-10-22,22.3700008392334,22.579999923706055,22.260000228881836,22.579999923706055,94000 | |
| 2018-10-23,21.979999542236328,22.030000686645508,21.440000534057617,21.549999237060547,226900 | |
| 2018-10-24,21.739999771118164,21.920000076293945,21.0,21.3799991607666,341900 | |
| 2018-10-25,21.6299991607666,21.809999465942383,21.600000381469727,21.649999618530273,325700 | |
| 2018-10-26,21.579999923706055,22.06999969482422,21.510000228881836,22.020000457763672,346600 | |
| 2018-10-29,21.8799991607666,22.010000228881836,21.700000762939453,21.729999542236328,642300 | |
| 2018-10-30,21.3700008392334,21.770000457763672,21.34000015258789,21.530000686645508,411100 | |
| 2018-10-31,21.459999084472656,21.670000076293945,21.170000076293945,21.190000534057617,429400 | |
| 2018-11-01,21.219999313354492,21.219999313354492,20.56999969482422,20.59000015258789,675000 | |
| 2018-11-02,20.559999465942383,20.719999313354492,20.450000762939453,20.559999465942383,532100 | |
| 2018-11-05,20.889999389648438,21.0,20.5,20.5,387900 | |
| 2018-11-06,20.68000030517578,20.719999313354492,20.18000030517578,20.40999984741211,459100 | |
| 2018-11-07,20.6200008392334,20.690000534057617,20.219999313354492,20.399999618530273,577500 | |
| 2018-11-08,20.270000457763672,20.3700008392334,19.989999771118164,20.0,492600 | |
| 2018-11-09,19.729999542236328,19.959999084472656,19.6200008392334,19.75,547000 | |
| 2018-11-12,20.06999969482422,20.200000762939453,19.530000686645508,19.59000015258789,598900 | |
| 2018-11-13,19.450000762939453,19.5,18.329999923706055,18.469999313354492,1939200 | |
| 2018-11-14,18.950000762939453,19.170000076293945,18.68000030517578,18.739999771118164,856700 | |
| 2018-11-15,18.889999389648438,19.100000381469727,18.81999969482422,18.81999969482422,612300 | |
| 2018-11-16,19.270000457763672,19.3799991607666,18.739999771118164,18.989999771118164,678000 | |
| 2018-11-19,18.75,19.049999237060547,18.520000457763672,18.959999084472656,400900 | |
| 2018-11-20,18.559999465942383,18.649999618530273,17.510000228881836,17.719999313354492,1169700 | |
| 2018-11-21,17.989999771118164,18.290000915527344,17.799999237060547,17.979999542236328,570800 | |
| 2018-11-23,16.940000534057617,16.979999542236328,16.559999465942383,16.860000610351562,563000 | |
| 2018-11-26,17.049999237060547,17.270000457763672,17.049999237060547,17.149999618530273,252200 | |
| 2018-11-27,17.149999618530273,17.360000610351562,16.690000534057617,17.149999618530273,633500 | |
| 2018-11-28,16.93000030517578,17.18000030517578,16.6200008392334,16.690000534057617,882500 | |
| 2018-11-29,16.8700008392334,17.139999389648438,16.780000686645508,16.8799991607666,620800 | |
| 2018-11-30,16.600000381469727,16.950000762939453,16.399999618530273,16.709999084472656,791100 | |
| 2018-12-03,17.459999084472656,17.489999771118164,17.1200008392334,17.489999771118164,489600 | |
| 2018-12-04,17.579999923706055,17.719999313354492,17.389999389648438,17.399999618530273,635000 | |
| 2018-12-06,16.940000534057617,17.1299991607666,16.549999237060547,17.010000228881836,740600 | |
| 2018-12-07,17.739999771118164,17.979999542236328,17.329999923706055,17.3799991607666,377400 | |
| 2018-12-10,17.1200008392334,17.34000015258789,16.84000015258789,16.90999984741211,211200 | |
| 2018-12-11,17.200000762939453,17.270000457763672,16.90999984741211,17.059999465942383,308600 | |
| 2018-12-12,17.18000030517578,17.329999923706055,16.950000762939453,16.979999542236328,180600 | |
| 2018-12-13,16.899999618530273,17.510000228881836,16.860000610351562,17.440000534057617,325500 | |
| 2018-12-14,17.270000457763672,17.280000686645508,16.940000534057617,17.0,333100 | |
| 2018-12-17,17.100000381469727,17.139999389648438,16.56999969482422,16.610000610351562,314300 | |
| 2018-12-18,16.59000015258789,16.600000381469727,15.779999732971191,15.859999656677246,409000 | |
| 2018-12-19,16.049999237060547,16.399999618530273,15.920000076293945,16.020000457763672,405200 | |
| 2018-12-20,15.770000457763672,15.960000038146973,15.220000267028809,15.220000267028809,434500 | |
| 2018-12-21,15.149999618530273,15.399999618530273,15.069999694824219,15.170000076293945,331900 | |
| 2018-12-24,15.1899995803833,15.210000038146973,14.680000305175781,14.699999809265137,153200 | |
| 2018-12-26,14.59000015258789,15.680000305175781,14.579999923706055,15.670000076293945,591700 | |
| 2018-12-27,15.149999618530273,15.260000228881836,14.819999694824219,15.170000076293945,322600 | |
| 2018-12-28,14.979999542236328,15.100000381469727,14.710000038146973,14.989999771118164,305600 | |
| 2018-12-31,15.170000076293945,15.369999885559082,14.869999885559082,15.329999923706055,260300 | |
| 2019-01-02,14.989999771118164,15.960000038146973,14.930000305175781,15.5600004196167,494800 | |
| 2019-01-03,15.8100004196167,15.850000381469727,15.369999885559082,15.779999732971191,251700 | |
| 2019-01-04,16.18000030517578,16.450000762939453,15.989999771118164,16.18000030517578,187400 | |
| 2019-01-07,16.3799991607666,16.6200008392334,16.18000030517578,16.260000228881836,281300 | |
| 2019-01-08,16.440000534057617,16.6200008392334,16.31999969482422,16.559999465942383,353300 | |
| 2019-01-09,17.0,17.40999984741211,16.829999923706055,17.329999923706055,485800 | |
| 2019-01-10,17.170000076293945,17.479999542236328,17.1299991607666,17.389999389648438,399700 | |
| 2019-01-11,17.170000076293945,17.31999969482422,16.969999313354492,17.06999969482422,354700 | |
| 2019-01-14,16.989999771118164,17.079999923706055,16.639999389648438,16.68000030517578,356200 | |
| 2019-01-15,16.90999984741211,17.18000030517578,16.899999618530273,17.1200008392334,354900 | |
| 2019-01-16,17.1200008392334,17.34000015258789,16.959999084472656,17.34000015258789,333900 | |
| 2019-01-17,17.1299991607666,17.3700008392334,17.010000228881836,17.270000457763672,351200 | |
| 2019-01-18,17.479999542236328,17.780000686645508,17.399999618530273,17.670000076293945,300100 | |
| 2019-01-22,17.3799991607666,17.389999389648438,17.1200008392334,17.360000610351562,374300 | |
| 2019-01-23,17.459999084472656,17.459999084472656,17.020000457763672,17.239999771118164,330900 | |
| 2019-01-24,17.200000762939453,17.3799991607666,17.139999389648438,17.280000686645508,185700 | |
| 2019-01-25,17.309999465942383,17.479999542236328,17.260000228881836,17.3799991607666,172600 | |
| 2019-01-28,17.0,17.030000686645508,16.809999465942383,16.93000030517578,279400 | |
| 2019-01-29,17.200000762939453,17.440000534057617,17.200000762939453,17.270000457763672,399500 | |
| 2019-01-30,17.5,17.670000076293945,17.3799991607666,17.43000030517578,332600 | |
| 2019-01-31,17.540000915527344,17.65999984741211,17.15999984741211,17.290000915527344,331100 | |
| 2019-02-01,17.399999618530273,17.809999465942383,17.399999618530273,17.780000686645508,225200 | |
| 2019-02-04,17.540000915527344,17.75,17.34000015258789,17.739999771118164,181800 | |
| 2019-02-05,17.469999313354492,17.760000228881836,17.469999313354492,17.540000915527344,182600 | |
| 2019-02-06,17.469999313354492,17.760000228881836,17.420000076293945,17.719999313354492,215600 | |
| 2019-02-07,17.700000762939453,17.739999771118164,17.15999984741211,17.450000762939453,249300 | |
| 2019-02-08,17.610000610351562,17.639999389648438,17.350000381469727,17.56999969482422,213300 | |
| 2019-02-11,17.360000610351562,17.510000228881836,17.239999771118164,17.479999542236328,194100 | |
| 2019-02-12,17.8700008392334,17.90999984741211,17.6200008392334,17.670000076293945,215000 | |
| 2019-02-13,17.90999984741211,18.100000381469727,17.90999984741211,18.010000228881836,355500 | |
| 2019-02-14,18.059999465942383,18.31999969482422,17.920000076293945,18.299999237060547,324600 | |
| 2019-02-15,18.549999237060547,18.790000915527344,18.5,18.770000457763672,295500 | |
| 2019-02-19,18.610000610351562,18.84000015258789,18.59000015258789,18.829999923706055,834500 | |
| 2019-02-20,18.700000762939453,19.100000381469727,18.690000534057617,18.979999542236328,128300 | |
| 2019-02-21,18.969999313354492,19.06999969482422,18.93000030517578,19.0,111100 | |
| 2019-02-22,19.1200008392334,19.170000076293945,18.989999771118164,19.0,114300 | |
| 2019-02-25,18.68000030517578,18.729999542236328,18.329999923706055,18.350000381469727,214600 | |
| 2019-02-26,18.43000030517578,18.6200008392334,18.43000030517578,18.579999923706055,453200 | |
| 2019-02-27,18.719999313354492,18.940000534057617,18.639999389648438,18.829999923706055,339500 | |
| 2019-02-28,18.760000228881836,18.920000076293945,18.709999084472656,18.790000915527344,303200 | |
| 2019-03-01,18.770000457763672,18.81999969482422,18.309999465942383,18.389999389648438,402500 | |
| 2019-03-04,18.670000076293945,18.790000915527344,18.440000534057617,18.59000015258789,313700 | |
| 2019-03-05,18.65999984741211,18.700000762939453,18.5,18.670000076293945,329400 | |
| 2019-03-06,18.610000610351562,18.739999771118164,18.5,18.670000076293945,466300 | |
| 2019-03-07,18.81999969482422,18.84000015258789,18.639999389648438,18.729999542236328,286500 | |
| 2019-03-08,18.280000686645508,18.65999984741211,18.149999618530273,18.639999389648438,492500 | |
| 2019-03-11,18.8700008392334,18.90999984741211,18.719999313354492,18.889999389648438,351400 | |
| 2019-03-12,19.010000228881836,19.040000915527344,18.799999237060547,18.889999389648438,285900 | |
| 2019-03-13,19.020000457763672,19.190000534057617,18.979999542236328,19.170000076293945,294700 | |
| 2019-03-14,19.219999313354492,19.260000228881836,19.0,19.030000686645508,301000 | |
| 2019-03-15,18.809999465942383,19.049999237060547,18.739999771118164,19.0,346200 | |
| 2019-03-18,19.06999969482422,19.170000076293945,19.020000457763672,19.100000381469727,165700 | |
| 2019-03-19,19.229999542236328,19.260000228881836,19.020000457763672,19.110000610351562,276900 | |
| 2019-03-20,19.149999618530273,19.420000076293945,19.139999389648438,19.360000610351562,265200 | |
| 2019-03-21,19.350000381469727,19.389999389648438,19.170000076293945,19.18000030517578,304800 | |
| 2019-03-22,18.979999542236328,18.979999542236328,18.760000228881836,18.93000030517578,352500 | |
| 2019-03-25,18.860000610351562,19.110000610351562,18.809999465942383,19.0,160100 | |
| 2019-03-26,19.239999771118164,19.260000228881836,19.079999923706055,19.190000534057617,127800 | |
| 2019-03-27,19.229999542236328,19.239999771118164,18.940000534057617,19.100000381469727,240000 | |
| 2019-03-28,18.809999465942383,19.100000381469727,18.809999465942383,19.100000381469727,137300 | |
| 2019-03-29,19.299999237060547,19.309999465942383,19.1299991607666,19.219999313354492,174500 | |
| 2019-04-01,19.459999084472656,19.670000076293945,19.389999389648438,19.639999389648438,168900 | |
| 2019-04-02,19.610000610351562,19.770000457763672,19.600000381469727,19.729999542236328,152700 | |
| 2019-04-03,19.760000228881836,19.809999465942383,19.549999237060547,19.739999771118164,233400 | |
| 2019-04-04,19.739999771118164,19.90999984741211,19.65999984741211,19.690000534057617,209800 | |
| 2019-04-05,19.760000228881836,20.040000915527344,19.760000228881836,20.040000915527344,223400 | |
| 2019-04-08,20.1200008392334,20.239999771118164,20.09000015258789,20.219999313354492,195600 | |
| 2019-04-09,20.1299991607666,20.139999389648438,20.0,20.09000015258789,112900 | |
| 2019-04-10,20.139999389648438,20.40999984741211,20.139999389648438,20.3700008392334,219400 | |
| 2019-04-11,20.280000686645508,20.31999969482422,20.079999923706055,20.18000030517578,182200 | |
| 2019-04-12,20.34000015258789,20.43000030517578,20.280000686645508,20.350000381469727,66500 | |
| 2019-04-15,20.239999771118164,20.31999969482422,20.190000534057617,20.270000457763672,117500 | |
| 2019-04-16,20.25,20.43000030517578,20.1299991607666,20.399999618530273,103900 | |
| 2019-04-17,20.40999984741211,20.469999313354492,20.329999923706055,20.3799991607666,148600 | |
| 2019-04-18,20.459999084472656,20.479999542236328,20.3700008392334,20.469999313354492,100600 | |
| 2019-04-22,20.959999084472656,21.18000030517578,20.950000762939453,21.059999465942383,316300 | |
| 2019-04-23,21.110000610351562,21.239999771118164,21.079999923706055,21.18000030517578,164700 | |
| 2019-04-24,21.209999084472656,21.229999542236328,21.100000381469727,21.15999984741211,104700 | |
| 2019-04-25,21.290000915527344,21.309999465942383,21.030000686645508,21.079999923706055,255100 | |
| 2019-04-26,20.850000381469727,20.850000381469727,20.25,20.40999984741211,599700 | |
| 2019-04-29,20.520000457763672,20.649999618530273,20.43000030517578,20.510000228881836,260000 | |
| 2019-04-30,20.690000534057617,20.760000228881836,20.530000686645508,20.649999618530273,210800 | |
| 2019-05-01,20.709999084472656,20.760000228881836,20.469999313354492,20.68000030517578,262800 | |
| 2019-05-02,20.309999465942383,20.3700008392334,19.989999771118164,20.219999313354492,525900 | |
| 2019-05-03,20.280000686645508,20.510000228881836,20.270000457763672,20.299999237060547,177100 | |
| 2019-05-06,20.260000228881836,20.600000381469727,20.219999313354492,20.549999237060547,194900 | |
| 2019-05-07,20.209999084472656,20.239999771118164,19.90999984741211,19.959999084472656,463400 | |
| 2019-05-08,19.969999313354492,20.290000915527344,19.950000762939453,20.1200008392334,366400 | |
| 2019-05-09,20.110000610351562,20.209999084472656,19.920000076293945,20.139999389648438,424200 | |
| 2019-05-10,20.200000762939453,20.360000610351562,20.170000076293945,20.270000457763672,205100 | |
| 2019-05-13,20.770000457763672,20.81999969482422,20.020000457763672,20.049999237060547,778700 | |
| 2019-05-14,20.3799991607666,20.559999465942383,20.329999923706055,20.43000030517578,347000 | |
| 2019-05-15,20.3700008392334,20.729999542236328,20.3700008392334,20.65999984741211,345000 | |
| 2019-05-16,20.8799991607666,21.049999237060547,20.829999923706055,20.8799991607666,382500 | |
| 2019-05-17,20.81999969482422,20.889999389648438,20.6200008392334,20.700000762939453,322400 | |
| 2019-05-20,20.809999465942383,20.920000076293945,20.579999923706055,20.690000534057617,281800 | |
| 2019-05-21,20.68000030517578,20.770000457763672,20.579999923706055,20.719999313354492,159100 | |
| 2019-05-22,20.59000015258789,20.65999984741211,20.200000762939453,20.290000915527344,354300 | |
| 2019-05-23,19.809999465942383,19.809999465942383,19.170000076293945,19.389999389648438,394700 | |
| 2019-05-24,19.600000381469727,19.739999771118164,19.270000457763672,19.729999542236328,509700 | |
| 2019-05-28,20.040000915527344,20.049999237060547,19.860000610351562,19.889999389648438,416500 | |
| 2019-05-29,19.600000381469727,19.799999237060547,19.420000076293945,19.75,791100 | |
| 2019-05-30,19.639999389648438,19.649999618530273,18.90999984741211,18.969999313354492,601800 | |
| 2019-05-31,18.5,18.6200008392334,17.860000610351562,17.920000076293945,1164000 | |
| 2019-06-03,18.200000762939453,18.219999313354492,17.649999618530273,17.690000534057617,745200 | |
| 2019-06-04,17.770000457763672,18.06999969482422,17.649999618530273,18.059999465942383,806600 | |
| 2019-06-05,17.940000534057617,17.940000534057617,17.299999237060547,17.649999618530273,1405800 | |
| 2019-06-06,17.68000030517578,18.149999618530273,17.530000686645508,18.1299991607666,1191300 | |
| 2019-06-07,18.0,18.5,17.989999771118164,18.40999984741211,1027700 | |
| 2019-06-10,18.360000610351562,18.530000686645508,18.06999969482422,18.139999389648438,706400 | |
| 2019-06-11,18.200000762939453,18.25,18.059999465942383,18.149999618530273,476900 | |
| 2019-06-12,17.829999923706055,17.8799991607666,17.350000381469727,17.399999618530273,514800 | |
| 2019-06-13,18.149999618530273,18.149999618530273,17.709999084472656,17.860000610351562,1087000 | |
| 2019-06-14,17.969999313354492,18.209999084472656,17.889999389648438,18.06999969482422,620300 | |
| 2019-06-17,17.940000534057617,18.079999923706055,17.68000030517578,17.760000228881836,416100 | |
| 2019-06-18,17.860000610351562,18.31999969482422,17.84000015258789,18.15999984741211,529900 | |
| 2019-06-19,17.940000534057617,18.239999771118164,17.93000030517578,18.219999313354492,688800 | |
| 2019-06-20,18.68000030517578,18.940000534057617,18.56999969482422,18.8700008392334,615900 | |
| 2019-06-21,18.959999084472656,19.1299991607666,18.959999084472656,19.100000381469727,624700 | |
| 2019-06-24,19.010000228881836,19.020000457763672,18.729999542236328,18.969999313354492,571800 | |
| 2019-06-25,19.030000686645508,19.110000610351562,18.93000030517578,19.010000228881836,765900 | |
| 2019-06-26,19.270000457763672,19.5,19.239999771118164,19.34000015258789,730100 | |
| 2019-06-27,19.389999389648438,19.479999542236328,19.309999465942383,19.34000015258789,415200 | |
| 2019-06-28,19.399999618530273,19.43000030517578,18.93000030517578,18.969999313354492,547900 | |
| 2019-07-01,19.59000015258789,19.59000015258789,18.989999771118164,19.260000228881836,1082700 | |
| 2019-07-02,19.18000030517578,19.18000030517578,18.399999618530273,18.5,2260200 | |
| 2019-07-03,18.690000534057617,18.770000457763672,18.510000228881836,18.700000762939453,773400 | |
| 2019-07-05,18.850000381469727,19.06999969482422,18.84000015258789,19.0,1017200 | |
| 2019-07-08,19.079999923706055,19.25,18.860000610351562,18.8799991607666,1092400 | |
| 2019-07-09,19.010000228881836,19.06999969482422,18.899999618530273,19.0,653200 | |
| 2019-07-10,19.459999084472656,19.84000015258789,19.440000534057617,19.739999771118164,1021000 | |
| 2019-07-11,19.81999969482422,19.8700008392334,19.649999618530273,19.739999771118164,612300 | |
| 2019-07-12,19.739999771118164,19.799999237060547,19.670000076293945,19.739999771118164,619500 | |
| 2019-07-15,19.899999618530273,19.899999618530273,19.549999237060547,19.549999237060547,859300 | |
| 2019-07-16,19.65999984741211,19.829999923706055,18.8799991607666,19.209999084472656,1668200 | |
| 2019-07-17,19.280000686645508,19.280000686645508,18.790000915527344,18.799999237060547,1217600 | |
| 2019-07-18,18.84000015258789,18.84000015258789,18.139999389648438,18.479999542236328,1100500 | |
| 2019-07-19,18.489999771118164,18.75,18.329999923706055,18.700000762939453,1049200 | |
| 2019-07-22,18.649999618530273,18.809999465942383,18.6299991607666,18.780000686645508,258100 | |
| 2019-07-23,18.770000457763672,19.0,18.670000076293945,19.0,328500 | |
| 2019-07-24,18.979999542236328,19.209999084472656,18.579999923706055,18.729999542236328,1327000 | |
| 2019-07-25,18.93000030517578,18.989999771118164,18.719999313354492,18.729999542236328,315000 | |
| 2019-07-26,18.829999923706055,18.950000762939453,18.719999313354492,18.799999237060547,672400 | |
| 2019-07-29,18.899999618530273,18.959999084472656,18.709999084472656,18.950000762939453,580100 | |
| 2019-07-30,19.030000686645508,19.309999465942383,19.0,19.280000686645508,975900 | |
| 2019-07-31,19.389999389648438,19.459999084472656,19.110000610351562,19.139999389648438,582900 | |
| 2019-08-01,19.010000228881836,19.020000457763672,17.850000381469727,18.18000030517578,2306200 | |
| 2019-08-02,18.65999984741211,18.670000076293945,18.229999542236328,18.25,1024700 | |
| 2019-08-05,18.0,18.100000381469727,17.739999771118164,17.809999465942383,1903400 | |
| 2019-08-06,17.940000534057617,17.959999084472656,17.489999771118164,17.56999969482422,1082500 | |
| 2019-08-07,17.100000381469727,17.170000076293945,16.6200008392334,17.049999237060547,4010800 | |
| 2019-08-08,17.010000228881836,17.219999313354492,16.90999984741211,17.139999389648438,813900 | |
| 2019-08-09,17.469999313354492,17.579999923706055,17.34000015258789,17.420000076293945,660200 | |
| 2019-08-12,17.5,17.510000228881836,17.329999923706055,17.40999984741211,396400 | |
| 2019-08-13,17.3700008392334,18.290000915527344,17.360000610351562,18.239999771118164,1484200 | |
| 2019-08-14,17.670000076293945,17.729999542236328,17.329999923706055,17.639999389648438,1073200 | |
| 2019-08-15,17.290000915527344,17.43000030517578,17.209999084472656,17.350000381469727,1210600 | |
| 2019-08-16,17.479999542236328,17.540000915527344,17.34000015258789,17.459999084472656,406500 | |
| 2019-08-19,17.709999084472656,17.81999969482422,17.579999923706055,17.790000915527344,260900 | |
| 2019-08-20,17.709999084472656,17.950000762939453,17.559999465942383,17.829999923706055,349300 | |
| 2019-08-21,18.239999771118164,18.270000457763672,17.90999984741211,17.989999771118164,377600 | |
| 2019-08-22,18.049999237060547,18.059999465942383,17.719999313354492,17.850000381469727,398600 | |
| 2019-08-23,17.540000915527344,17.809999465942383,17.3799991607666,17.559999465942383,830900 | |
| 2019-08-26,17.84000015258789,17.850000381469727,17.40999984741211,17.479999542236328,431100 | |
| 2019-08-27,17.540000915527344,17.739999771118164,17.420000076293945,17.700000762939453,415000 | |
| 2019-08-28,18.030000686645508,18.139999389648438,17.90999984741211,17.959999084472656,388500 | |
| 2019-08-29,17.93000030517578,18.18000030517578,17.90999984741211,18.1200008392334,597600 | |
| 2019-08-30,18.09000015258789,18.100000381469727,17.549999237060547,17.6200008392334,1054100 | |
| 2019-09-03,17.239999771118164,17.520000457763672,17.18000030517578,17.360000610351562,686800 | |
| 2019-09-04,17.8700008392334,18.290000915527344,17.8700008392334,18.239999771118164,777000 | |
| 2019-09-05,18.420000076293945,18.719999313354492,18.200000762939453,18.25,1158100 | |
| 2019-09-06,17.940000534057617,18.56999969482422,17.90999984741211,18.459999084472656,600700 | |
| 2019-09-09,18.6299991607666,18.90999984741211,18.59000015258789,18.809999465942383,597000 | |
| 2019-09-10,18.93000030517578,19.1299991607666,18.65999984741211,18.739999771118164,976100 | |
| 2019-09-11,18.84000015258789,18.969999313354492,18.170000076293945,18.34000015258789,1040300 | |
| 2019-09-12,17.770000457763672,18.149999618530273,17.75,17.84000015258789,1833800 | |
| 2019-09-13,18.110000610351562,18.170000076293945,18.020000457763672,18.079999923706055,793600 | |
| 2019-09-16,19.899999618530273,20.920000076293945,19.8700008392334,20.420000076293945,3149900 | |
| 2019-09-17,20.3799991607666,20.389999389648438,19.170000076293945,19.25,3124800 | |
| 2019-09-18,19.229999542236328,19.360000610351562,18.959999084472656,19.059999465942383,1538500 | |
| 2019-09-19,19.40999984741211,19.489999771118164,19.270000457763672,19.3799991607666,1848900 | |
| 2019-09-20,19.469999313354492,19.56999969482422,19.239999771118164,19.40999984741211,1428000 | |
| 2019-09-23,19.350000381469727,19.469999313354492,19.219999313354492,19.350000381469727,1236600 | |
| 2019-09-24,19.25,19.290000915527344,18.770000457763672,18.799999237060547,1455000 | |
| 2019-09-25,18.510000228881836,18.790000915527344,18.420000076293945,18.760000228881836,1421800 | |
| 2019-09-26,18.600000381469727,18.899999618530273,18.469999313354492,18.829999923706055,1347900 | |
| 2019-09-27,18.489999771118164,18.8700008392334,18.43000030517578,18.6200008392334,1447900 | |
| 2019-09-30,18.43000030517578,18.56999969482422,18.079999923706055,18.149999618530273,1744000 | |
| 2019-10-01,18.299999237060547,18.34000015258789,17.84000015258789,17.989999771118164,1830900 | |
| 2019-10-02,17.93000030517578,17.93000030517578,17.489999771118164,17.579999923706055,1475000 | |
| 2019-10-03,17.43000030517578,17.709999084472656,17.149999618530273,17.610000610351562,1669900 | |
| 2019-10-04,17.8799991607666,18.010000228881836,17.6200008392334,17.84000015258789,797500 | |
| 2019-10-07,17.969999313354492,18.219999313354492,17.790000915527344,17.84000015258789,711500 | |
| 2019-10-08,17.670000076293945,17.84000015258789,17.56999969482422,17.68000030517578,1295500 | |
| 2019-10-09,18.06999969482422,18.1200008392334,17.75,17.809999465942383,917700 | |
| 2019-10-10,17.989999771118164,18.1200008392334,17.860000610351562,18.110000610351562,676700 | |
| 2019-10-11,18.190000534057617,18.530000686645508,18.190000534057617,18.489999771118164,1057100 | |
| 2019-10-14,18.079999923706055,18.18000030517578,17.8799991607666,18.100000381469727,954000 | |
| 2019-10-15,18.059999465942383,18.229999542236328,17.90999984741211,18.0,649700 | |
| 2019-10-16,17.920000076293945,18.25,17.920000076293945,18.149999618530273,605600 | |
| 2019-10-17,18.049999237060547,18.31999969482422,17.93000030517578,18.299999237060547,471200 | |
| 2019-10-18,18.31999969482422,18.360000610351562,18.040000915527344,18.1200008392334,506300 | |
| 2019-10-21,17.889999389648438,18.100000381469727,17.84000015258789,18.059999465942383,388700 | |
| 2019-10-22,18.229999542236328,18.420000076293945,18.15999984741211,18.25,601100 | |
| 2019-10-23,18.18000030517578,18.739999771118164,18.170000076293945,18.65999984741211,498900 | |
| 2019-10-24,18.770000457763672,18.920000076293945,18.719999313354492,18.860000610351562,315400 | |
| 2019-10-25,18.829999923706055,19.0,18.649999618530273,18.979999542236328,358700 | |
| 2019-10-28,19.010000228881836,19.06999969482422,18.719999313354492,18.84000015258789,367600 | |
| 2019-10-29,18.6200008392334,18.940000534057617,18.600000381469727,18.799999237060547,362400 | |
| 2019-10-30,18.799999237060547,18.809999465942383,18.450000762939453,18.479999542236328,847700 | |
| 2019-10-31,18.399999618530273,18.43000030517578,18.200000762939453,18.290000915527344,694600 | |
| 2019-11-01,18.549999237060547,19.0,18.5,18.93000030517578,926400 | |
| 2019-11-04,19.200000762939453,19.290000915527344,19.06999969482422,19.110000610351562,232000 | |
| 2019-11-05,19.290000915527344,19.420000076293945,19.270000457763672,19.329999923706055,435000 | |
| 2019-11-06,19.299999237060547,19.459999084472656,18.93000030517578,19.020000457763672,1121800 | |
| 2019-11-07,19.200000762939453,19.329999923706055,19.06999969482422,19.100000381469727,897500 | |
| 2019-11-08,18.790000915527344,19.270000457763672,18.65999984741211,19.25,739400 | |
| 2019-11-11,18.979999542236328,19.290000915527344,18.979999542236328,19.1200008392334,449100 | |
| 2019-11-12,19.219999313354492,19.31999969482422,19.0,19.06999969482422,403600 | |
| 2019-11-13,18.950000762939453,19.280000686645508,18.950000762939453,19.219999313354492,671700 | |
| 2019-11-14,19.360000610351562,19.389999389648438,19.110000610351562,19.18000030517578,436200 | |
| 2019-11-15,19.139999389648438,19.549999237060547,19.139999389648438,19.469999313354492,427100 | |
| 2019-11-18,19.290000915527344,19.329999923706055,19.049999237060547,19.1200008392334,253100 | |
| 2019-11-19,18.899999618530273,18.969999313354492,18.670000076293945,18.719999313354492,217600 | |
| 2019-11-20,18.899999618530273,19.299999237060547,18.850000381469727,19.190000534057617,409500 | |
| 2019-11-21,19.350000381469727,19.649999618530273,19.34000015258789,19.579999923706055,197500 | |
| 2019-11-22,19.6299991607666,19.65999984741211,19.329999923706055,19.530000686645508,257300 | |
| 2019-11-25,19.440000534057617,19.579999923706055,19.149999618530273,19.149999618530273,182000 | |
| 2019-11-26,19.6200008392334,19.739999771118164,19.510000228881836,19.739999771118164,248400 | |
| 2019-11-27,19.68000030517578,19.770000457763672,19.5,19.670000076293945,270500 | |
| 2019-11-29,19.40999984741211,19.43000030517578,18.860000610351562,18.950000762939453,333700 | |
| 2019-12-02,19.219999313354492,19.270000457763672,18.969999313354492,19.0,539700 | |
| 2019-12-03,18.920000076293945,19.219999313354492,18.84000015258789,19.040000915527344,1063700 | |
| 2019-12-04,19.530000686645508,19.81999969482422,19.520000457763672,19.65999984741211,765300 | |
| 2019-12-05,19.850000381469727,19.940000534057617,19.65999984741211,19.790000915527344,899600 | |
| 2019-12-06,19.75,20.25,19.739999771118164,20.030000686645508,1277700 | |
| 2019-12-09,19.989999771118164,20.1299991607666,19.989999771118164,20.020000457763672,179800 | |
| 2019-12-10,20.030000686645508,20.15999984741211,19.979999542236328,20.110000610351562,143000 | |
| 2019-12-11,19.950000762939453,20.030000686645508,19.68000030517578,19.920000076293945,224400 | |
| 2019-12-12,20.020000457763672,20.239999771118164,19.979999542236328,20.09000015258789,269600 | |
| 2019-12-13,20.18000030517578,20.540000915527344,20.149999618530273,20.239999771118164,325400 | |
| 2019-12-16,20.450000762939453,20.489999771118164,20.389999389648438,20.389999389648438,134900 | |
| 2019-12-17,20.469999313354492,20.68000030517578,20.469999313354492,20.6200008392334,122000 | |
| 2019-12-18,20.530000686645508,20.729999542236328,20.510000228881836,20.65999984741211,199200 | |
| 2019-12-19,20.690000534057617,20.850000381469727,20.690000534057617,20.770000457763672,107900 | |
| 2019-12-20,20.709999084472656,20.719999313354492,20.549999237060547,20.639999389648438,131700 | |
| 2019-12-23,20.6299991607666,20.809999465942383,20.600000381469727,20.799999237060547,135200 | |
| 2019-12-24,20.84000015258789,20.959999084472656,20.84000015258789,20.920000076293945,37100 | |
| 2019-12-26,21.0,21.15999984741211,21.0,21.1200008392334,71500 | |
| 2019-12-27,21.149999618530273,21.229999542236328,21.040000915527344,21.18000030517578,105700 | |
| 2019-12-30,21.31999969482422,21.360000610351562,20.940000534057617,21.079999923706055,156300 | |
| 2019-12-31,20.889999389648438,21.139999389648438,20.829999923706055,20.850000381469727,103500 | |
| 2020-01-02,20.950000762939453,21.049999237060547,20.829999923706055,20.969999313354492,93800 | |
| 2020-01-03,21.75,21.84000015258789,21.469999313354492,21.729999542236328,592200 | |
| 2020-01-06,21.959999084472656,21.979999542236328,21.6299991607666,21.68000030517578,400400 | |
| 2020-01-07,21.559999465942383,21.690000534057617,21.459999084472656,21.649999618530273,163700 | |
| 2020-01-08,21.59000015258789,21.6200008392334,20.600000381469727,21.010000228881836,577800 | |
| 2020-01-09,20.700000762939453,20.850000381469727,20.469999313354492,20.760000228881836,312600 | |
| 2020-01-10,20.700000762939453,20.780000686645508,20.56999969482422,20.610000610351562,212200 | |
| 2020-01-13,20.520000457763672,20.530000686645508,20.270000457763672,20.399999618530273,163300 | |
| 2020-01-14,20.510000228881836,20.610000610351562,20.43000030517578,20.459999084472656,171800 | |
| 2020-01-15,20.389999389648438,20.399999618530273,20.149999618530273,20.329999923706055,179400 | |
| 2020-01-16,20.420000076293945,20.59000015258789,20.40999984741211,20.489999771118164,179100 | |
| 2020-01-17,20.559999465942383,20.639999389648438,20.440000534057617,20.600000381469727,155500 | |
| 2020-01-21,20.5,20.6200008392334,20.43000030517578,20.459999084472656,169300 | |
| 2020-01-22,20.200000762939453,20.200000762939453,19.969999313354492,20.030000686645508,199100 | |
| 2020-01-23,19.559999465942383,19.729999542236328,19.43000030517578,19.65999984741211,274300 | |
| 2020-01-24,19.3799991607666,19.399999618530273,19.09000015258789,19.280000686645508,132000 | |
| 2020-01-27,18.719999313354492,18.950000762939453,18.6200008392334,18.700000762939453,133500 | |
| 2020-01-28,18.739999771118164,19.040000915527344,18.68000030517578,18.90999984741211,104700 | |
| 2020-01-29,19.0,19.0,18.75,18.850000381469727,178500 | |
| 2020-01-30,18.420000076293945,18.639999389648438,18.229999542236328,18.6299991607666,249900 | |
| 2020-01-31,18.209999084472656,18.43000030517578,17.969999313354492,18.190000534057617,346800 | |
| 2020-02-03,17.920000076293945,18.040000915527344,17.399999618530273,17.450000762939453,401400 | |
| 2020-02-04,17.68000030517578,17.75,17.299999237060547,17.3799991607666,330400 | |
| 2020-02-05,17.8700008392334,18.1299991607666,17.670000076293945,17.790000915527344,349400 | |
| 2020-02-06,17.559999465942383,17.799999237060547,17.43000030517578,17.709999084472656,319300 | |
| 2020-02-07,17.530000686645508,17.700000762939453,17.43000030517578,17.520000457763672,362600 | |
| 2020-02-10,17.290000915527344,17.3799991607666,17.059999465942383,17.18000030517578,295700 | |
| 2020-02-11,17.540000915527344,17.540000915527344,17.299999237060547,17.399999618530273,291100 | |
| 2020-02-12,18.010000228881836,18.040000915527344,17.780000686645508,17.979999542236328,322200 | |
| 2020-02-13,18.030000686645508,18.239999771118164,17.979999542236328,18.15999984741211,335400 | |
| 2020-02-14,18.420000076293945,18.469999313354492,18.209999084472656,18.399999618530273,315900 | |
| 2020-02-18,18.149999618530273,18.549999237060547,18.149999618530273,18.5,313000 | |
| 2020-02-19,18.8700008392334,19.040000915527344,18.719999313354492,18.940000534057617,186100 | |
| 2020-02-20,19.079999923706055,19.219999313354492,18.959999084472656,18.989999771118164,274400 | |
| 2020-02-21,18.600000381469727,18.729999542236328,18.479999542236328,18.670000076293945,148000 | |
| 2020-02-24,17.850000381469727,18.100000381469727,17.6299991607666,17.950000762939453,206200 | |
| 2020-02-25,17.940000534057617,17.959999084472656,17.43000030517578,17.459999084472656,177800 | |
| 2020-02-26,17.40999984741211,17.65999984741211,16.920000076293945,17.06999969482422,353100 | |
| 2020-02-27,16.389999389648438,16.860000610351562,16.280000686645508,16.610000610351562,408600 | |
| 2020-02-28,16.139999389648438,16.229999542236328,15.8100004196167,16.18000030517578,478500 | |
| 2020-03-02,16.489999771118164,17.020000457763672,16.270000457763672,17.020000457763672,401000 | |
| 2020-03-03,17.1200008392334,17.399999618530273,16.549999237060547,16.799999237060547,806700 | |
| 2020-03-04,17.09000015258789,17.09000015258789,16.489999771118164,16.649999618530273,687900 | |
| 2020-03-05,16.489999771118164,16.579999923706055,16.059999465942383,16.15999984741211,519500 | |
| 2020-03-06,15.59000015258789,15.630000114440918,14.600000381469727,14.739999771118164,862000 | |
| 2020-03-09,11.539999961853027,12.100000381469727,11.350000381469727,11.510000228881836,2056100 | |
| 2020-03-10,12.100000381469727,12.3100004196167,11.619999885559082,12.239999771118164,1428400 | |
| 2020-03-11,11.75,11.84000015258789,11.430000305175781,11.670000076293945,1029400 | |
| 2020-03-12,10.729999542236328,11.15999984741211,10.520000457763672,10.609999656677246,1884300 | |
| 2020-03-13,11.069999694824219,11.6899995803833,10.710000038146973,11.260000228881836,2059900 | |
| 2020-03-16,10.0,10.09000015258789,9.649999618530273,9.699999809265137,1604900 | |
| 2020-03-17,9.720000267028809,9.960000038146973,9.279999732971191,9.319999694824219,1349300 | |
| 2020-03-18,8.739999771118164,8.90999984741211,8.25,8.90999984741211,1448400 | |
| 2020-03-19,8.579999923706055,9.489999771118164,8.229999542236328,8.84000015258789,1401800 | |
| 2020-03-20,9.149999618530273,9.569999694824219,8.779999732971191,9.069999694824219,1206400 | |
| 2020-03-23,8.720000267028809,9.0,8.380000114440918,8.949999809265137,841800 | |
| 2020-03-24,9.300000190734863,9.319999694824219,8.890000343322754,9.039999961853027,959000 | |
| 2020-03-25,8.84000015258789,9.239999771118164,8.720000267028809,9.180000305175781,1091500 | |
| 2020-03-26,8.949999809265137,9.079999923706055,8.59000015258789,8.859999656677246,1624000 | |
| 2020-03-27,8.5,8.539999961853027,8.239999771118164,8.460000038146973,1672500 | |
| 2020-03-30,8.0,8.039999961853027,7.670000076293945,8.010000228881836,2681700 | |
| 2020-03-31,8.15999984741211,8.15999984741211,7.869999885559082,7.889999866485596,2125100 | |
| 2020-04-01,7.659999847412109,7.699999809265137,7.429999828338623,7.619999885559082,3705200 | |
| 2020-04-02,8.069999694824219,9.5600004196167,7.860000133514404,9.0600004196167,5169400 | |
| 2020-04-03,10.199999809265137,10.520000457763672,9.829999923706055,10.420000076293945,6397700 | |
| 2020-04-06,10.010000228881836,10.210000038146973,9.65999984741211,10.020000457763672,1982600 | |
| 2020-04-07,10.25,10.260000228881836,9.609999656677246,9.84000015258789,2512300 | |
| 2020-04-08,9.739999771118164,10.239999771118164,9.550000190734863,10.199999809265137,2973800 | |
| 2020-04-09,10.3100004196167,11.020000457763672,9.470000267028809,9.739999771118164,4841700 | |
| 2020-04-13,9.569999694824219,9.829999923706055,9.489999771118164,9.720000267028809,1346800 | |
| 2020-04-14,9.420000076293945,9.449999809265137,8.899999618530273,9.119999885559082,2351600 | |
| 2020-04-15,8.5600004196167,8.670000076293945,8.229999542236328,8.5,3047900 | |
| 2020-04-16,8.600000381469727,8.619999885559082,8.239999771118164,8.5600004196167,1898100 | |
| 2020-04-17,8.449999809265137,8.65999984741211,8.430000305175781,8.579999923706055,1588700 | |
| 2020-04-20,8.020000457763672,8.180000305175781,7.760000228881836,7.989999771118164,6213000 | |
| 2020-04-21,6.519999980926514,6.860000133514404,5.96999979019165,6.420000076293945,12596800 | |
| 2020-04-22,6.650000095367432,6.849999904632568,6.230000019073486,6.429999828338623,7187800 | |
| 2020-04-23,6.829999923706055,6.989999771118164,6.420000076293945,6.610000133514404,5185800 | |
| 2020-04-24,6.690000057220459,6.739999771118164,6.429999828338623,6.630000114440918,3406400 | |
| 2020-04-27,6.090000152587891,6.139999866485596,5.929999828338623,6.079999923706055,3461700 | |
| 2020-04-28,6.139999866485596,6.269999980926514,5.909999847412109,6.010000228881836,3445600 | |
| 2020-04-29,6.449999809265137,6.630000114440918,6.320000171661377,6.389999866485596,3676900 | |
| 2020-04-30,6.980000019073486,7.119999885559082,6.519999980926514,7.019999980926514,5364800 | |
| 2020-05-01,7.039999961853027,7.090000152587891,6.829999923706055,7.0,2331300 | |
| 2020-05-04,6.940000057220459,7.369999885559082,6.869999885559082,7.369999885559082,3145600 | |
| 2020-05-05,7.889999866485596,8.220000267028809,7.840000152587891,8.210000038146973,5282800 | |
| 2020-05-06,7.96999979019165,8.039999961853027,7.559999942779541,7.880000114440918,4748000 | |
| 2020-05-07,8.289999961853027,8.329999923706055,7.670000076293945,7.679999828338623,3753100 | |
| 2020-05-08,7.949999809265137,8.199999809265137,7.789999961853027,8.109999656677246,4087100 | |
| 2020-05-11,8.130000114440918,8.1899995803833,7.739999771118164,7.940000057220459,2500300 | |
| 2020-05-12,8.020000457763672,8.0600004196167,7.820000171661377,7.869999885559082,2581700 | |
| 2020-05-13,7.920000076293945,8.039999961853027,7.610000133514404,7.710000038146973,2403400 | |
| 2020-05-14,7.889999866485596,8.239999771118164,7.860000133514404,8.210000038146973,3027600 | |
| 2020-05-15,8.399999618530273,8.630000114440918,8.199999809265137,8.630000114440918,3609100 | |
| 2020-05-18,9.149999618530273,9.399999618530273,9.109999656677246,9.279999732971191,4202100 | |
| 2020-05-19,9.220000267028809,9.319999694824219,9.020000457763672,9.140000343322754,2370200 | |
| 2020-05-20,9.390000343322754,9.579999923706055,9.270000457763672,9.470000267028809,2496000 | |
| 2020-05-21,9.6899995803833,9.699999809265137,9.430000305175781,9.539999961853027,2495700 | |
| 2020-05-22,9.260000228881836,9.369999885559082,9.050000190734863,9.319999694824219,1831800 | |
| 2020-05-26,9.579999923706055,9.65999984741211,9.369999885559082,9.5600004196167,2174400 | |
| 2020-05-27,9.380000114440918,9.420000076293945,9.149999618530273,9.270000457763672,2885100 | |
| 2020-05-28,9.270000457763672,9.569999694824219,9.149999618530273,9.369999885559082,2055900 | |
| 2020-05-29,9.239999771118164,9.960000038146973,9.1899995803833,9.779999732971191,3200500 | |
| 2020-06-01,9.770000457763672,10.109999656677246,9.739999771118164,10.079999923706055,3187000 | |
| 2020-06-02,10.180000305175781,10.380000114440918,10.15999984741211,10.369999885559082,2393800 | |
| 2020-06-03,10.270000457763672,10.470000267028809,10.140000343322754,10.3100004196167,3211300 | |
| 2020-06-04,10.3100004196167,10.470000267028809,10.239999771118164,10.390000343322754,1826400 | |
| 2020-06-05,10.920000076293945,11.079999923706055,10.899999618530273,11.010000228881836,2874300 | |
| 2020-06-08,10.890000343322754,10.949999809265137,10.640000343322754,10.670000076293945,2626600 | |
| 2020-06-09,10.539999961853027,10.789999961853027,10.5,10.710000038146973,2318600 | |
| 2020-06-10,10.59000015258789,10.960000038146973,10.510000228881836,10.75,2196100 | |
| 2020-06-11,10.199999809265137,10.3100004196167,9.869999885559082,9.989999771118164,4396000 | |
| 2020-06-12,10.199999809265137,10.300000190734863,9.960000038146973,10.149999618530273,2054900 | |
| 2020-06-15,9.829999923706055,10.420000076293945,9.800000190734863,10.369999885559082,2055900 | |
| 2020-06-16,10.699999809265137,10.880000114440918,10.430000305175781,10.670000076293945,2182700 | |
| 2020-06-17,10.609999656677246,10.710000038146973,10.5,10.569999694824219,1265500 | |
| 2020-06-18,10.600000381469727,10.850000381469727,10.579999923706055,10.8100004196167,1310100 | |
| 2020-06-19,11.09000015258789,11.180000305175781,10.699999809265137,10.970000267028809,1661600 | |
| 2020-06-22,11.020000457763672,11.25,10.979999542236328,11.229999542236328,1225200 | |
| 2020-06-23,11.350000381469727,11.40999984741211,11.079999923706055,11.109999656677246,1308000 | |
| 2020-06-24,11.0,11.0600004196167,10.420000076293945,10.550000190734863,1957800 | |
| 2020-06-25,10.529999732971191,10.84000015258789,10.489999771118164,10.8100004196167,1688000 | |
| 2020-06-26,10.729999542236328,10.739999771118164,10.520000457763672,10.59000015258789,1419600 | |
| 2020-06-29,10.75,10.949999809265137,10.65999984741211,10.899999618530273,1427800 | |
| 2020-06-30,10.729999542236328,10.9399995803833,10.710000038146973,10.789999961853027,1029600 | |
| 2020-07-01,10.90999984741211,11.020000457763672,10.779999732971191,10.9399995803833,2460400 | |
| 2020-07-02,11.119999885559082,11.270000457763672,10.989999771118164,11.15999984741211,1600500 | |
| 2020-07-06,11.180000305175781,11.350000381469727,11.180000305175781,11.220000267028809,947600 | |
| 2020-07-07,11.199999809265137,11.329999923706055,11.15999984741211,11.170000076293945,695100 | |
| 2020-07-08,11.260000228881836,11.329999923706055,11.1899995803833,11.279999732971191,912200 | |
| 2020-07-09,11.270000457763672,11.279999732971191,10.949999809265137,11.020000457763672,1328100 | |
| 2020-07-10,11.050000190734863,11.329999923706055,11.029999732971191,11.25,671000 | |
| 2020-07-13,11.25,11.300000190734863,11.020000457763672,11.039999961853027,1062100 | |
| 2020-07-14,10.960000038146973,11.260000228881836,10.960000038146973,11.180000305175781,822300 | |
| 2020-07-15,11.239999771118164,11.430000305175781,11.170000076293945,11.380000114440918,2028300 | |
| 2020-07-16,11.329999923706055,11.420000076293945,11.25,11.300000190734863,699200 | |
| 2020-07-17,11.279999732971191,11.3100004196167,11.119999885559082,11.25,507700 | |
| 2020-07-20,11.15999984741211,11.319999694824219,11.050000190734863,11.260000228881836,613200 | |
| 2020-07-21,11.609999656677246,11.699999809265137,11.5,11.529999732971191,1212800 | |
| 2020-07-22,11.4399995803833,11.59000015258789,11.399999618530273,11.5600004196167,580100 | |
| 2020-07-23,11.479999542236328,11.569999694824219,11.289999961853027,11.390000343322754,1030700 | |
| 2020-07-24,11.350000381469727,11.380000114440918,11.229999542236328,11.350000381469727,523200 | |
| 2020-07-27,11.300000190734863,11.449999809265137,11.149999618530273,11.399999618530273,3338400 | |
| 2020-07-28,11.329999923706055,11.369999885559082,11.260000228881836,11.3100004196167,628200 | |
| 2020-07-29,11.430000305175781,11.489999771118164,11.390000343322754,11.449999809265137,864800 | |
| 2020-07-30,11.25,11.319999694824219,10.829999923706055,11.270000457763672,3864100 | |
| 2020-07-31,11.300000190734863,11.34000015258789,11.140000343322754,11.319999694824219,1913700 | |
| 2020-08-03,11.34000015258789,11.529999732971191,11.300000190734863,11.390000343322754,1036700 | |
| 2020-08-04,11.329999923706055,11.630000114440918,11.329999923706055,11.5,913400 | |
| 2020-08-05,11.90999984741211,11.979999542236328,11.6899995803833,11.710000038146973,1238100 | |
| 2020-08-06,11.829999923706055,11.859999656677246,11.680000305175781,11.720000267028809,644000 | |
| 2020-08-07,11.579999923706055,11.609999656677246,11.5,11.59000015258789,918400 | |
| 2020-08-10,11.680000305175781,11.739999771118164,11.619999885559082,11.670000076293945,701000 | |
| 2020-08-11,11.819999694824219,11.850000381469727,11.520000457763672,11.529999732971191,855900 | |
| 2020-08-12,11.760000228881836,11.829999923706055,11.699999809265137,11.75,633200 | |
| 2020-08-13,11.720000267028809,11.770000457763672,11.640000343322754,11.699999809265137,382300 | |
| 2020-08-14,11.609999656677246,11.65999984741211,11.550000190734863,11.640000343322754,478100 | |
| 2020-08-17,11.579999923706055,11.779999732971191,11.579999923706055,11.75,723600 | |
| 2020-08-18,11.65999984741211,11.800000190734863,11.640000343322754,11.710000038146973,383100 | |
| 2020-08-19,11.680000305175781,11.779999732971191,11.630000114440918,11.729999542236328,453400 | |
| 2020-08-20,11.510000228881836,11.670000076293945,11.4399995803833,11.670000076293945,2051500 | |
| 2020-08-21,11.470000267028809,11.539999961853027,11.34000015258789,11.5,959400 | |
| 2020-08-24,11.600000381469727,11.710000038146973,11.579999923706055,11.670000076293945,1580700 | |
| 2020-08-25,11.890000343322754,11.90999984741211,11.800000190734863,11.880000114440918,1369400 | |
| 2020-08-26,11.899999618530273,11.930000305175781,11.800000190734863,11.829999923706055,550300 | |
| 2020-08-27,11.779999732971191,11.779999732971191,11.5600004196167,11.680000305175781,769700 | |
| 2020-08-28,11.680000305175781,11.760000228881836,11.65999984741211,11.760000228881836,382600 | |
| 2020-08-31,11.819999694824219,11.819999694824219,11.600000381469727,11.670000076293945,429300 | |
| 2020-09-01,11.720000267028809,11.84000015258789,11.6899995803833,11.710000038146973,941200 | |
| 2020-09-02,11.6899995803833,11.699999809265137,11.329999923706055,11.380000114440918,2544600 | |
| 2020-09-03,11.119999885559082,11.34000015258789,11.069999694824219,11.279999732971191,1844400 | |
| 2020-09-04,11.199999809265137,11.220000267028809,10.850000381469727,10.869999885559082,1988700 | |
| 2020-09-08,10.289999961853027,10.319999694824219,10.09000015258789,10.210000038146973,2720300 | |
| 2020-09-09,10.229999542236328,10.5600004196167,10.1899995803833,10.430000305175781,1189600 | |
| 2020-09-10,10.380000114440918,10.460000038146973,10.1899995803833,10.199999809265137,3254400 | |
| 2020-09-11,10.199999809265137,10.329999923706055,10.15999984741211,10.239999771118164,774600 | |
| 2020-09-14,10.140000343322754,10.210000038146973,10.079999923706055,10.15999984741211,771900 | |
| 2020-09-15,10.199999809265137,10.460000038146973,10.180000305175781,10.399999618530273,1187100 | |
| 2020-09-16,10.649999618530273,10.850000381469727,10.59000015258789,10.829999923706055,1051600 | |
| 2020-09-17,10.779999732971191,11.140000343322754,10.75,11.079999923706055,1597700 | |
| 2020-09-18,11.050000190734863,11.140000343322754,10.9399995803833,11.010000228881836,880800 | |
| 2020-09-21,10.8100004196167,10.859999656677246,10.5,10.6899995803833,1167900 | |
| 2020-09-22,10.720000267028809,10.789999961853027,10.550000190734863,10.670000076293945,420500 | |
| 2020-09-23,10.720000267028809,10.890000343322754,10.600000381469727,10.609999656677246,1259100 | |
| 2020-09-24,10.6899995803833,10.75,10.619999885559082,10.699999809265137,666200 | |
| 2020-09-25,10.65999984741211,10.739999771118164,10.630000114440918,10.6899995803833,404100 | |
| 2020-09-28,10.720000267028809,10.890000343322754,10.65999984741211,10.850000381469727,412200 | |
| 2020-09-29,10.699999809265137,10.710000038146973,10.34000015258789,10.449999809265137,743500 | |
| 2020-09-30,10.510000228881836,10.739999771118164,10.5,10.649999618530273,434800 | |
| 2020-10-01,10.420000076293945,10.470000267028809,10.109999656677246,10.34000015258789,698000 | |
| 2020-10-02,9.859999656677246,10.09000015258789,9.819999694824219,9.90999984741211,1323100 | |
| 2020-10-05,10.369999885559082,10.569999694824219,10.329999923706055,10.489999771118164,1060300 | |
| 2020-10-06,10.760000228881836,10.829999923706055,10.630000114440918,10.65999984741211,868600 | |
| 2020-10-07,10.59000015258789,10.65999984741211,10.470000267028809,10.649999618530273,479300 | |
| 2020-10-08,10.880000114440918,10.989999771118164,10.8100004196167,10.979999542236328,657600 | |
| 2020-10-09,10.920000076293945,11.010000228881836,10.779999732971191,10.8100004196167,272400 | |
| 2020-10-12,10.699999809265137,10.699999809265137,10.460000038146973,10.569999694824219,991900 | |
| 2020-10-13,10.710000038146973,10.779999732971191,10.630000114440918,10.739999771118164,285500 | |
| 2020-10-14,10.920000076293945,10.979999542236328,10.850000381469727,10.960000038146973,880900 | |
| 2020-10-15,10.609999656677246,10.930000305175781,10.59000015258789,10.920000076293945,511600 | |
| 2020-10-16,10.770000457763672,10.890000343322754,10.699999809265137,10.8100004196167,383700 | |
| 2020-10-19,10.829999923706055,10.890000343322754,10.699999809265137,10.710000038146973,423000 | |
| 2020-10-20,10.670000076293945,10.9399995803833,10.670000076293945,10.84000015258789,394200 | |
| 2020-10-21,10.720000267028809,10.779999732971191,10.489999771118164,10.550000190734863,768600 | |
| 2020-10-22,10.619999885559082,10.800000190734863,10.619999885559082,10.729999542236328,416500 | |
| 2020-10-23,10.739999771118164,10.75,10.479999542236328,10.529999732971191,632400 | |
| 2020-10-26,10.34000015258789,10.359999656677246,10.170000076293945,10.220000267028809,914600 | |
| 2020-10-27,10.300000190734863,10.489999771118164,10.270000457763672,10.40999984741211,583000 | |
| 2020-10-28,9.970000267028809,10.0,9.84000015258789,9.930000305175781,1118600 | |
| 2020-10-29,9.399999618530273,9.65999984741211,9.34000015258789,9.619999885559082,1181400 | |
| 2020-10-30,9.489999771118164,9.539999961853027,9.399999618530273,9.479999542236328,766900 | |
| 2020-11-02,9.449999809265137,9.859999656677246,9.4399995803833,9.84000015258789,914500 | |
| 2020-11-03,10.069999694824219,10.100000381469727,9.899999618530273,10.010000228881836,606200 | |
| 2020-11-04,10.170000076293945,10.350000381469727,10.029999732971191,10.300000190734863,646600 | |
| 2020-11-05,10.289999961853027,10.399999618530273,10.170000076293945,10.199999809265137,649500 | |
| 2020-11-06,10.100000381469727,10.100000381469727,9.859999656677246,9.949999809265137,652100 | |
| 2020-11-09,10.75,10.829999923706055,10.5600004196167,10.569999694824219,1951500 | |
| 2020-11-10,10.770000457763672,10.949999809265137,10.720000267028809,10.930000305175781,1689600 | |
| 2020-11-11,11.220000267028809,11.25,10.949999809265137,10.989999771118164,873300 | |
| 2020-11-12,11.050000190734863,11.140000343322754,10.850000381469727,10.869999885559082,677300 | |
| 2020-11-13,10.829999923706055,10.84000015258789,10.699999809265137,10.720000267028809,496700 | |
| 2020-11-16,11.100000381469727,11.15999984741211,10.949999809265137,10.989999771118164,751300 | |
| 2020-11-17,10.869999885559082,11.029999732971191,10.819999694824219,10.979999542236328,550500 | |
| 2020-11-18,11.079999923706055,11.210000038146973,11.0600004196167,11.069999694824219,681700 | |
| 2020-11-19,11.0600004196167,11.130000114440918,10.989999771118164,11.100000381469727,403700 | |
| 2020-11-20,11.100000381469727,11.289999961853027,11.09000015258789,11.260000228881836,554600 | |
| 2020-11-23,11.390000343322754,11.5,11.329999923706055,11.420000076293945,925500 | |
| 2020-11-24,11.670000076293945,11.970000267028809,11.670000076293945,11.930000305175781,1349900 | |
| 2020-11-25,12.050000190734863,12.210000038146973,11.970000267028809,12.130000114440918,962600 | |
| 2020-11-27,12.0,12.050000190734863,11.960000038146973,12.020000457763672,351100 | |
| 2020-11-30,11.949999809265137,12.010000228881836,11.789999961853027,11.920000076293945,1150000 | |
| 2020-12-01,11.890000343322754,11.90999984741211,11.6899995803833,11.819999694824219,583400 | |
| 2020-12-02,11.84000015258789,12.15999984741211,11.819999694824219,12.0,1050600 | |
| 2020-12-03,12.010000228881836,12.199999809265137,12.0,12.15999984741211,791200 | |
| 2020-12-04,12.180000305175781,12.319999694824219,12.180000305175781,12.239999771118164,869600 | |
| 2020-12-07,12.170000076293945,12.329999923706055,12.140000343322754,12.170000076293945,470400 | |
| 2020-12-08,12.119999885559082,12.220000267028809,12.0600004196167,12.210000038146973,409300 | |
| 2020-12-09,12.279999732971191,12.329999923706055,12.069999694824219,12.199999809265137,1150400 | |
| 2020-12-10,12.420000076293945,12.739999771118164,12.420000076293945,12.5600004196167,1283900 | |
| 2020-12-11,12.510000228881836,12.550000190734863,12.40999984741211,12.479999542236328,479900 | |
| 2020-12-14,12.550000190734863,12.5600004196167,12.270000457763672,12.539999961853027,728700 | |
| 2020-12-15,12.569999694824219,12.6899995803833,12.5600004196167,12.649999618530273,523600 | |
| 2020-12-16,12.65999984741211,12.760000228881836,12.569999694824219,12.739999771118164,448200 | |
| 2020-12-17,12.8100004196167,12.899999618530273,12.779999732971191,12.850000381469727,303400 | |
| 2020-12-18,12.90999984741211,13.069999694824219,12.899999618530273,13.020000457763672,623700 | |
| 2020-12-21,12.5,12.75,12.489999771118164,12.680000305175781,920300 | |
| 2020-12-22,12.550000190734863,12.619999885559082,12.460000038146973,12.479999542236328,591400 | |
| 2020-12-23,12.5600004196167,12.850000381469727,12.5600004196167,12.75,555300 | |
| 2020-12-24,12.6899995803833,12.789999961853027,12.670000076293945,12.789999961853027,216400 | |
| 2020-12-28,12.800000190734863,12.850000381469727,12.680000305175781,12.6899995803833,760000 | |
| 2020-12-29,12.829999923706055,12.850000381469727,12.710000038146973,12.75,364500 | |
| 2020-12-30,12.699999809265137,12.9399995803833,12.699999809265137,12.829999923706055,573800 | |
| 2020-12-31,12.75,12.90999984741211,12.729999542236328,12.880000114440918,687400 | |
| 2021-01-04,12.9399995803833,13.029999732971191,12.600000381469727,12.640000343322754,1548900 | |
| 2021-01-05,13.020000457763672,13.420000076293945,13.020000457763672,13.359999656677246,1320000 | |
| 2021-01-06,13.40999984741211,13.630000114440918,13.229999542236328,13.460000038146973,1033600 | |
| 2021-01-07,13.520000457763672,13.640000343322754,13.489999771118164,13.59000015258789,565400 | |
| 2021-01-08,13.760000228881836,13.989999771118164,13.710000038146973,13.979999542236328,1110600 | |
| 2021-01-11,13.720000267028809,13.90999984741211,13.710000038146973,13.819999694824219,1085200 | |
| 2021-01-12,14.0,14.109999656677246,13.979999542236328,14.079999923706055,527500 | |
| 2021-01-13,13.979999542236328,14.09000015258789,13.890000343322754,13.949999809265137,575400 | |
| 2021-01-14,13.819999694824219,14.069999694824219,13.8100004196167,14.029999732971191,709400 | |
| 2021-01-15,13.84000015258789,13.859999656677246,13.619999885559082,13.680000305175781,1114600 | |
| 2021-01-19,13.880000114440918,13.960000038146973,13.8100004196167,13.90999984741211,952400 | |
| 2021-01-20,14.050000190734863,14.079999923706055,13.859999656677246,13.899999618530273,1139400 | |
| 2021-01-21,13.90999984741211,13.989999771118164,13.859999656677246,13.920000076293945,345200 | |
| 2021-01-22,13.649999618530273,13.850000381469727,13.619999885559082,13.739999771118164,491900 | |
| 2021-01-25,13.720000267028809,13.890000343322754,13.6899995803833,13.869999885559082,462200 | |
| 2021-01-26,13.920000076293945,13.960000038146973,13.829999923706055,13.84000015258789,257300 | |
| 2021-01-27,13.84000015258789,13.989999771118164,13.699999809265137,13.789999961853027,460000 | |
| 2021-01-28,13.949999809265137,13.979999542236328,13.720000267028809,13.720000267028809,426600 | |
| 2021-01-29,13.880000114440918,13.920000076293945,13.699999809265137,13.739999771118164,589700 | |
| 2021-02-01,13.949999809265137,14.09000015258789,13.789999961853027,14.0600004196167,749000 | |
| 2021-02-02,14.4399995803833,14.449999809265137,14.279999732971191,14.34000015258789,606800 | |
| 2021-02-03,14.470000267028809,14.6899995803833,14.470000267028809,14.5600004196167,844700 | |
| 2021-02-04,14.619999885559082,14.710000038146973,14.470000267028809,14.6899995803833,515500 | |
| 2021-02-05,14.890000343322754,14.899999618530273,14.75,14.8100004196167,498600 | |
| 2021-02-08,14.9399995803833,15.119999885559082,14.9399995803833,15.119999885559082,632100 | |
| 2021-02-09,15.020000457763672,15.260000228881836,14.970000267028809,15.25,517900 | |
| 2021-02-10,15.270000457763672,15.369999885559082,15.1899995803833,15.260000228881836,1256600 | |
| 2021-02-11,15.300000190734863,15.329999923706055,15.149999618530273,15.170000076293945,390700 | |
| 2021-02-12,15.25,15.649999618530273,15.25,15.600000381469727,744100 | |
| 2021-02-16,15.720000267028809,15.829999923706055,15.65999984741211,15.8100004196167,1024200 | |
| 2021-02-17,15.819999694824219,16.049999237060547,15.760000228881836,16.040000915527344,854800 | |
| 2021-02-18,16.079999923706055,16.079999923706055,15.729999542236328,15.779999732971191,966100 | |
| 2021-02-19,15.789999961853027,15.890000343322754,15.539999961853027,15.59000015258789,1151600 | |
| 2021-02-22,15.880000114440918,16.219999313354492,15.880000114440918,16.190000534057617,932600 | |
| 2021-02-23,16.170000076293945,16.3700008392334,16.010000228881836,16.34000015258789,981500 | |
| 2021-02-24,16.440000534057617,16.700000762939453,16.399999618530273,16.670000076293945,1358600 | |
| 2021-02-25,16.600000381469727,16.719999313354492,16.530000686645508,16.600000381469727,1404000 | |
| 2021-02-26,16.5,16.510000228881836,16.18000030517578,16.200000762939453,1280800 | |
| 2021-03-01,16.260000228881836,16.3700008392334,15.899999618530273,15.970000267028809,1226800 | |
| 2021-03-02,16.079999923706055,16.110000610351562,15.729999542236328,15.729999542236328,1530700 | |
| 2021-03-03,16.030000686645508,16.280000686645508,15.869999885559082,16.110000610351562,1191800 | |
| 2021-03-04,16.43000030517578,17.049999237060547,16.280000686645508,16.899999618530273,2850900 | |
| 2021-03-05,17.34000015258789,17.520000457763672,17.270000457763672,17.5,1484300 | |
| 2021-03-08,17.350000381469727,17.3799991607666,17.06999969482422,17.100000381469727,1039400 | |
| 2021-03-09,17.170000076293945,17.200000762939453,16.93000030517578,16.93000030517578,1290400 | |
| 2021-03-10,17.010000228881836,17.219999313354492,16.81999969482422,17.18000030517578,1395700 | |
| 2021-03-11,17.280000686645508,17.56999969482422,17.219999313354492,17.549999237060547,877800 | |
| 2021-03-12,17.469999313354492,17.530000686645508,17.389999389648438,17.43000030517578,710100 | |
| 2021-03-15,17.200000762939453,17.3700008392334,17.079999923706055,17.34000015258789,840100 | |
| 2021-03-16,17.059999465942383,17.280000686645508,16.989999771118164,17.190000534057617,929900 | |
| 2021-03-17,17.040000915527344,17.139999389648438,16.850000381469727,17.1299991607666,1141100 | |
| 2021-03-18,16.780000686645508,16.780000686645508,15.470000267028809,15.779999732971191,5246100 | |
| 2021-03-19,15.899999618530273,16.360000610351562,15.65999984741211,16.260000228881836,2237600 | |
| 2021-03-22,16.299999237060547,16.399999618530273,16.18000030517578,16.229999542236328,852400 | |
| 2021-03-23,15.65999984741211,15.920000076293945,15.279999732971191,15.3100004196167,2157100 | |
| 2021-03-24,15.819999694824219,16.260000228881836,15.760000228881836,16.139999389648438,1350500 | |
| 2021-03-25,15.770000457763672,15.829999923706055,15.369999885559082,15.569999694824219,1746400 | |
| 2021-03-26,16.1299991607666,16.350000381469727,16.100000381469727,16.260000228881836,1331100 | |
| 2021-03-29,16.15999984741211,16.40999984741211,16.040000915527344,16.399999618530273,1988500 | |
| 2021-03-30,16.139999389648438,16.329999923706055,16.100000381469727,16.149999618530273,917700 | |
| 2021-03-31,16.06999969482422,16.309999465942383,15.800000190734863,15.880000114440918,1934500 | |
| 2021-04-01,16.18000030517578,16.440000534057617,15.760000228881836,16.309999465942383,3095900 | |
| 2021-04-05,16.040000915527344,16.059999465942383,15.479999542236328,15.710000038146973,1098100 | |
| 2021-04-06,16.040000915527344,16.219999313354492,15.8100004196167,15.850000381469727,869000 | |
| 2021-04-07,15.789999961853027,15.970000267028809,15.5600004196167,15.930000305175781,918000 | |
| 2021-04-08,15.880000114440918,16.020000457763672,15.760000228881836,15.970000267028809,647400 | |
| 2021-04-09,15.869999885559082,15.989999771118164,15.850000381469727,15.899999618530273,334600 | |
| 2021-04-12,16.1200008392334,16.219999313354492,15.90999984741211,15.970000267028809,557900 | |
| 2021-04-13,16.1299991607666,16.18000030517578,16.049999237060547,16.1200008392334,412000 | |
| 2021-04-14,16.399999618530273,16.8799991607666,16.360000610351562,16.760000228881836,1190200 | |
| 2021-04-15,16.760000228881836,16.920000076293945,16.709999084472656,16.860000610351562,438400 | |
| 2021-04-16,16.899999618530273,16.920000076293945,16.770000457763672,16.850000381469727,485600 | |
| 2021-04-19,16.8700008392334,16.959999084472656,16.799999237060547,16.93000030517578,355600 | |
| 2021-04-20,16.979999542236328,17.010000228881836,16.530000686645508,16.760000228881836,1049100 | |
| 2021-04-21,16.450000762939453,16.709999084472656,16.3799991607666,16.389999389648438,941000 | |
| 2021-04-22,16.56999969482422,16.56999969482422,16.350000381469727,16.530000686645508,666700 | |
| 2021-04-23,16.450000762939453,16.700000762939453,16.43000030517578,16.649999618530273,636300 | |
| 2021-04-26,16.3799991607666,16.639999389648438,16.3700008392334,16.559999465942383,639200 | |
| 2021-04-27,16.68000030517578,16.850000381469727,16.6299991607666,16.84000015258789,774700 | |
| 2021-04-28,16.950000762939453,17.149999618530273,16.920000076293945,16.959999084472656,1006800 | |
| 2021-04-29,17.3700008392334,17.40999984741211,17.149999618530273,17.290000915527344,1128100 | |
| 2021-04-30,16.989999771118164,17.049999237060547,16.8799991607666,16.959999084472656,444500 | |
| 2021-05-03,17.040000915527344,17.260000228881836,17.040000915527344,17.18000030517578,350700 | |
| 2021-05-04,17.489999771118164,17.559999465942383,17.360000610351562,17.549999237060547,735700 | |
| 2021-05-05,17.719999313354492,17.799999237060547,17.399999618530273,17.489999771118164,1121100 | |
| 2021-05-06,17.510000228881836,17.520000457763672,17.299999237060547,17.350000381469727,632900 | |
| 2021-05-07,17.209999084472656,17.43000030517578,17.18000030517578,17.350000381469727,842500 | |
| 2021-05-10,17.540000915527344,17.540000915527344,17.15999984741211,17.3700008392334,690000 | |
| 2021-05-11,17.139999389648438,17.489999771118164,17.139999389648438,17.459999084472656,840400 | |
| 2021-05-12,17.559999465942383,17.790000915527344,17.549999237060547,17.579999923706055,812500 | |
| 2021-05-13,17.139999389648438,17.31999969482422,16.920000076293945,17.040000915527344,1555800 | |
| 2021-05-14,17.329999923706055,17.5,17.309999465942383,17.469999313354492,1121100 | |
| 2021-05-17,17.530000686645508,17.719999313354492,17.510000228881836,17.690000534057617,396800 | |
| 2021-05-18,17.6299991607666,17.709999084472656,17.149999618530273,17.5,1463900 | |
| 2021-05-19,17.06999969482422,17.06999969482422,16.639999389648438,16.989999771118164,1691000 | |
| 2021-05-20,16.920000076293945,16.950000762939453,16.540000915527344,16.600000381469727,2089300 | |
| 2021-05-21,16.969999313354492,17.06999969482422,16.920000076293945,17.0,1168100 | |
| 2021-05-24,17.219999313354492,17.5,17.170000076293945,17.459999084472656,729500 | |
| 2021-05-25,17.43000030517578,17.520000457763672,17.3700008392334,17.420000076293945,615500 | |
| 2021-05-26,17.360000610351562,17.56999969482422,17.34000015258789,17.540000915527344,469700 | |
| 2021-05-27,17.5,17.670000076293945,17.459999084472656,17.639999389648438,537700 | |
| 2021-05-28,17.729999542236328,17.780000686645508,17.510000228881836,17.610000610351562,531400 | |
| 2021-06-01,18.06999969482422,18.209999084472656,17.850000381469727,17.989999771118164,937100 | |
| 2021-06-02,18.079999923706055,18.229999542236328,18.010000228881836,18.190000534057617,610800 | |
| 2021-06-03,18.270000457763672,18.299999237060547,18.040000915527344,18.209999084472656,471900 | |
| 2021-06-04,18.389999389648438,18.40999984741211,18.219999313354492,18.280000686645508,748300 | |
| 2021-06-07,18.290000915527344,18.350000381469727,18.18000030517578,18.239999771118164,449100 | |
| 2021-06-08,18.149999618530273,18.469999313354492,18.049999237060547,18.469999313354492,590500 | |
| 2021-06-09,18.520000457763672,18.59000015258789,18.329999923706055,18.360000610351562,574400 | |
| 2021-06-10,18.540000915527344,18.600000381469727,18.110000610351562,18.469999313354492,1169400 | |
| 2021-06-11,18.5,18.639999389648438,18.5,18.520000457763672,567000 | |
| 2021-06-14,18.690000534057617,18.75,18.559999465942383,18.639999389648438,427400 | |
| 2021-06-15,18.780000686645508,18.93000030517578,18.770000457763672,18.920000076293945,608700 | |
| 2021-06-16,18.90999984741211,19.1200008392334,18.8799991607666,18.889999389648438,618500 | |
| 2021-06-17,18.950000762939453,18.979999542236328,18.3700008392334,18.6299991607666,1192100 | |
| 2021-06-18,18.520000457763672,18.809999465942383,18.520000457763672,18.719999313354492,567500 | |
| 2021-06-21,18.739999771118164,19.1200008392334,18.719999313354492,19.110000610351562,1261700 | |
| 2021-06-22,19.100000381469727,19.18000030517578,19.040000915527344,19.110000610351562,500800 | |
| 2021-06-23,19.34000015258789,19.399999618530273,19.200000762939453,19.25,521600 | |
| 2021-06-24,19.1200008392334,19.299999237060547,19.100000381469727,19.280000686645508,339200 | |
| 2021-06-25,19.34000015258789,19.43000030517578,19.1299991607666,19.40999984741211,619300 | |
| 2021-06-28,19.329999923706055,19.34000015258789,19.059999465942383,19.1200008392334,560400 | |
| 2021-06-29,19.25,19.329999923706055,19.100000381469727,19.239999771118164,296500 | |
| 2021-06-30,19.260000228881836,19.420000076293945,19.15999984741211,19.25,454000 | |
| 2021-07-01,19.719999313354492,19.780000686645508,19.420000076293945,19.469999313354492,1126800 | |
| 2021-07-02,19.5,19.700000762939453,19.399999618530273,19.649999618530273,478700 | |
| 2021-07-06,19.59000015258789,19.6299991607666,19.110000610351562,19.299999237060547,1771300 | |
| 2021-07-07,19.280000686645508,19.3799991607666,18.729999542236328,18.829999923706055,2243100 | |
| 2021-07-08,18.889999389648438,19.15999984741211,18.739999771118164,19.149999618530273,614700 | |
| 2021-07-09,19.309999465942383,19.530000686645508,19.309999465942383,19.469999313354492,467800 | |
| 2021-07-12,19.280000686645508,19.43000030517578,19.170000076293945,19.399999618530273,410800 | |
| 2021-07-13,19.469999313354492,19.739999771118164,19.3799991607666,19.709999084472656,492500 | |
| 2021-07-14,19.700000762939453,19.719999313354492,19.020000457763672,19.18000030517578,1176600 | |
| 2021-07-15,18.969999313354492,19.209999084472656,18.860000610351562,18.8799991607666,464600 | |
| 2021-07-16,19.010000228881836,19.049999237060547,18.649999618530273,18.8799991607666,559600 | |
| 2021-07-19,18.350000381469727,18.360000610351562,17.489999771118164,17.639999389648438,1714100 | |
| 2021-07-20,17.59000015258789,17.959999084472656,17.3799991607666,17.90999984741211,750000 | |
| 2021-07-21,18.25,18.639999389648438,18.25,18.59000015258789,676000 | |
| 2021-07-22,18.739999771118164,19.030000686645508,18.6200008392334,18.950000762939453,403700 | |
| 2021-07-23,18.940000534057617,19.09000015258789,18.90999984741211,19.079999923706055,218100 | |
| 2021-07-26,18.989999771118164,19.200000762939453,18.93000030517578,19.200000762939453,242300 | |
| 2021-07-27,19.15999984741211,19.209999084472656,18.989999771118164,19.1200008392334,562300 | |
| 2021-07-28,19.18000030517578,19.260000228881836,19.110000610351562,19.1299991607666,430300 | |
| 2021-07-29,19.309999465942383,19.510000228881836,19.290000915527344,19.489999771118164,798500 | |
| 2021-07-30,19.510000228881836,19.639999389648438,19.440000534057617,19.510000228881836,532200 | |
| 2021-08-02,19.40999984741211,19.440000534057617,18.790000915527344,18.959999084472656,1338300 | |
| 2021-08-03,18.559999465942383,18.8799991607666,18.479999542236328,18.81999969482422,1725200 | |
| 2021-08-04,18.3799991607666,18.579999923706055,18.209999084472656,18.219999313354492,1280700 | |
| 2021-08-05,18.290000915527344,18.56999969482422,18.290000915527344,18.530000686645508,427900 | |
| 2021-08-06,18.670000076293945,18.690000534057617,18.280000686645508,18.329999923706055,971200 | |
| 2021-08-09,17.889999389648438,18.010000228881836,17.700000762939453,17.969999313354492,912300 | |
| 2021-08-10,18.09000015258789,18.489999771118164,18.09000015258789,18.3799991607666,443100 | |
| 2021-08-11,18.15999984741211,18.579999923706055,18.049999237060547,18.56999969482422,431000 | |
| 2021-08-12,18.540000915527344,18.579999923706055,18.360000610351562,18.479999542236328,681300 | |
| 2021-08-13,18.479999542236328,18.520000457763672,18.18000030517578,18.219999313354492,599600 | |
| 2021-08-16,17.860000610351562,18.18000030517578,17.700000762939453,18.079999923706055,642500 | |
| 2021-08-17,17.969999313354492,18.170000076293945,17.8799991607666,17.950000762939453,557800 | |
| 2021-08-18,18.06999969482422,18.09000015258789,17.549999237060547,17.579999923706055,945400 | |
| 2021-08-19,17.190000534057617,17.389999389648438,17.030000686645508,17.360000610351562,1236400 | |
| 2021-08-20,17.0,17.170000076293945,16.8700008392334,16.8700008392334,424000 | |
| 2021-08-23,17.59000015258789,17.889999389648438,17.59000015258789,17.809999465942383,511200 | |
| 2021-08-24,18.139999389648438,18.440000534057617,18.1200008392334,18.399999618530273,419800 | |
| 2021-08-25,18.43000030517578,18.65999984741211,18.329999923706055,18.600000381469727,855300 | |
| 2021-08-26,18.40999984741211,18.56999969482422,18.229999542236328,18.440000534057617,706400 | |
| 2021-08-27,18.600000381469727,18.739999771118164,18.600000381469727,18.719999313354492,420000 | |
| 2021-08-30,18.739999771118164,18.899999618530273,18.6299991607666,18.84000015258789,355200 | |
| 2021-08-31,18.75,18.850000381469727,18.670000076293945,18.690000534057617,376400 | |
| 2021-09-01,18.440000534057617,18.719999313354492,18.389999389648438,18.6200008392334,791100 | |
| 2021-09-02,19.010000228881836,19.18000030517578,18.979999542236328,19.010000228881836,800100 | |
| 2021-09-03,19.059999465942383,19.15999984741211,18.920000076293945,18.950000762939453,493200 | |
| 2021-09-07,18.700000762939453,18.860000610351562,18.6200008392334,18.68000030517578,527600 | |
| 2021-09-08,19.030000686645508,19.030000686645508,18.850000381469727,18.969999313354492,408700 | |
| 2021-09-09,18.690000534057617,19.040000915527344,18.520000457763672,18.610000610351562,702300 | |
| 2021-09-10,19.09000015258789,19.100000381469727,18.959999084472656,19.010000228881836,544800 | |
| 2021-09-13,19.219999313354492,19.299999237060547,19.110000610351562,19.239999771118164,461900 | |
| 2021-09-14,19.360000610351562,19.360000610351562,19.09000015258789,19.209999084472656,894500 | |
| 2021-09-15,19.639999389648438,19.8799991607666,19.639999389648438,19.709999084472656,1351800 | |
| 2021-09-16,19.65999984741211,19.809999465942383,19.450000762939453,19.75,894500 | |
| 2021-09-17,19.59000015258789,19.700000762939453,19.489999771118164,19.670000076293945,440900 | |
| 2021-09-20,19.43000030517578,19.520000457763672,19.18000030517578,19.420000076293945,672300 | |
| 2021-09-21,19.450000762939453,19.469999313354492,19.139999389648438,19.450000762939453,405000 | |
| 2021-09-22,19.719999313354492,19.899999618530273,19.65999984741211,19.799999237060547,663600 | |
| 2021-09-23,19.899999618530273,20.190000534057617,19.889999389648438,20.149999618530273,632100 | |
| 2021-09-24,20.1299991607666,20.420000076293945,20.1299991607666,20.350000381469727,283500 | |
| 2021-09-27,20.75,20.84000015258789,20.690000534057617,20.760000228881836,496200 | |
| 2021-09-28,20.959999084472656,20.979999542236328,20.479999542236328,20.510000228881836,926200 | |
| 2021-09-29,20.540000915527344,20.760000228881836,20.450000762939453,20.5,435000 | |
| 2021-09-30,20.299999237060547,20.920000076293945,20.190000534057617,20.639999389648438,1278400 | |
| 2021-10-01,20.670000076293945,20.940000534057617,20.549999237060547,20.889999389648438,605800 | |
| 2021-10-04,21.25,21.6200008392334,21.25,21.43000030517578,1103200 | |
| 2021-10-05,21.760000228881836,21.90999984741211,21.709999084472656,21.860000610351562,762400 | |
| 2021-10-06,21.530000686645508,21.540000915527344,21.260000228881836,21.309999465942383,1019000 | |
| 2021-10-07,21.309999465942383,21.760000228881836,21.190000534057617,21.75,1059100 | |
| 2021-10-08,21.8799991607666,22.0,21.610000610351562,21.75,631900 | |
| 2021-10-11,22.110000610351562,22.219999313354492,22.020000457763672,22.020000457763672,584000 | |
| 2021-10-12,22.079999923706055,22.209999084472656,21.90999984741211,21.969999313354492,608600 | |
| 2021-10-13,21.790000915527344,22.049999237060547,21.690000534057617,21.950000762939453,244300 | |
| 2021-10-14,22.170000076293945,22.209999084472656,21.950000762939453,22.18000030517578,513200 | |
| 2021-10-15,22.3700008392334,22.420000076293945,22.209999084472656,22.350000381469727,506900 | |
| 2021-10-18,22.549999237060547,22.6200008392334,22.149999618530273,22.18000030517578,411300 | |
| 2021-10-19,22.149999618530273,22.510000228881836,22.079999923706055,22.399999618530273,455200 | |
| 2021-10-20,22.239999771118164,22.649999618530273,22.170000076293945,22.6200008392334,403500 | |
| 2021-10-21,22.399999618530273,22.5,21.979999542236328,22.34000015258789,573600 | |
| 2021-10-22,22.459999084472656,22.56999969482422,22.280000686645508,22.56999969482422,412600 | |
| 2021-10-25,22.719999313354492,22.790000915527344,22.540000915527344,22.56999969482422,361800 | |
| 2021-10-26,22.6299991607666,22.780000686645508,22.56999969482422,22.760000228881836,378800 | |
| 2021-10-27,22.440000534057617,22.6200008392334,22.15999984741211,22.15999984741211,788800 | |
| 2021-10-28,22.110000610351562,22.31999969482422,21.950000762939453,22.299999237060547,647900 | |
| 2021-10-29,22.139999389648438,22.309999465942383,22.0,22.25,734700 | |
| 2021-11-01,22.56999969482422,22.610000610351562,22.420000076293945,22.469999313354492,417500 | |
| 2021-11-02,22.34000015258789,22.530000686645508,22.270000457763672,22.469999313354492,419000 | |
| 2021-11-03,21.940000534057617,22.079999923706055,21.559999465942383,21.579999923706055,2020900 | |
| 2021-11-04,22.350000381469727,22.40999984741211,21.31999969482422,21.43000030517578,2708000 | |
| 2021-11-05,21.65999984741211,22.09000015258789,21.469999313354492,21.979999542236328,1315900 | |
| 2021-11-08,22.040000915527344,22.239999771118164,22.030000686645508,22.219999313354492,451800 | |
| 2021-11-09,22.25,22.56999969482422,22.190000534057617,22.540000915527344,550200 | |
| 2021-11-10,22.530000686645508,22.600000381469727,21.81999969482422,21.950000762939453,1012100 | |
| 2021-11-11,22.030000686645508,22.139999389648438,21.780000686645508,21.920000076293945,923800 | |
| 2021-11-12,21.790000915527344,21.959999084472656,21.690000534057617,21.799999237060547,685600 | |
| 2021-11-15,21.510000228881836,21.809999465942383,21.43000030517578,21.790000915527344,482600 | |
| 2021-11-16,21.760000228881836,22.010000228881836,21.65999984741211,21.899999618530273,658400 | |
| 2021-11-17,21.780000686645508,21.790000915527344,21.200000762939453,21.399999618530273,897800 | |
| 2021-11-18,21.479999542236328,21.6200008392334,21.290000915527344,21.549999237060547,540800 | |
| 2021-11-19,21.290000915527344,21.290000915527344,20.780000686645508,20.8700008392334,1620100 | |
| 2021-11-22,20.950000762939453,21.299999237060547,20.93000030517578,21.100000381469727,1167200 | |
| 2021-11-23,21.479999542236328,21.899999618530273,21.479999542236328,21.8799991607666,1549200 | |
| 2021-11-24,21.709999084472656,21.940000534057617,21.700000762939453,21.719999313354492,558700 | |
| 2021-11-26,20.43000030517578,20.43000030517578,19.06999969482422,19.43000030517578,2571400 | |
| 2021-11-29,20.280000686645508,20.34000015258789,19.3799991607666,19.540000915527344,1265800 | |
| 2021-11-30,18.940000534057617,19.149999618530273,18.1299991607666,18.700000762939453,3491800 | |
| 2021-12-01,19.18000030517578,19.329999923706055,18.299999237060547,18.3700008392334,2437400 | |
| 2021-12-02,18.170000076293945,18.899999618530273,18.020000457763672,18.790000915527344,2774700 | |
| 2021-12-03,19.40999984741211,19.479999542236328,18.59000015258789,18.75,1028600 | |
| 2021-12-06,19.18000030517578,19.790000915527344,19.079999923706055,19.729999542236328,1305600 | |
| 2021-12-07,20.010000228881836,20.459999084472656,20.010000228881836,20.079999923706055,1402700 | |
| 2021-12-08,20.18000030517578,20.479999542236328,20.149999618530273,20.399999618530273,1750400 | |
| 2021-12-09,20.170000076293945,20.229999542236328,19.829999923706055,19.84000015258789,847400 | |
| 2021-12-10,20.1200008392334,20.25,19.959999084472656,20.229999542236328,811200 | |
| 2021-12-13,20.020000457763672,20.239999771118164,19.920000076293945,19.959999084472656,955200 | |
| 2021-12-14,19.670000076293945,19.81999969482422,19.479999542236328,19.690000534057617,1125200 | |
| 2021-12-15,19.6200008392334,20.010000228881836,19.489999771118164,19.979999542236328,1354900 | |
| 2021-12-16,19.979999542236328,20.280000686645508,19.860000610351562,20.059999465942383,1308800 | |
| 2021-12-17,19.84000015258789,19.8799991607666,19.5,19.649999618530273,993700 | |
| 2021-12-20,19.0,19.329999923706055,18.600000381469727,19.299999237060547,1195000 | |
| 2021-12-21,19.649999618530273,19.920000076293945,19.540000915527344,19.920000076293945,799900 | |
| 2021-12-22,19.8700008392334,20.270000457763672,19.81999969482422,20.260000228881836,694400 | |
| 2021-12-23,20.260000228881836,20.610000610351562,20.209999084472656,20.56999969482422,937800 | |
| 2021-12-27,20.510000228881836,21.100000381469727,20.43000030517578,21.020000457763672,519600 | |
| 2021-12-28,21.149999618530273,21.260000228881836,21.059999465942383,21.110000610351562,494600 | |
| 2021-12-29,21.059999465942383,21.469999313354492,20.959999084472656,21.239999771118164,1040600 | |
| 2021-12-30,21.31999969482422,21.469999313354492,21.190000534057617,21.200000762939453,674400 | |
| 2021-12-31,21.170000076293945,21.239999771118164,20.799999237060547,20.90999984741211,686600 | |
| 2022-01-03,20.81999969482422,21.260000228881836,20.799999237060547,21.15999984741211,1006300 | |
| 2022-01-04,21.34000015258789,21.6200008392334,21.329999923706055,21.450000762939453,948700 | |
| 2022-01-05,21.75,21.860000610351562,21.469999313354492,21.479999542236328,880200 | |
| 2022-01-06,22.110000610351562,22.200000762939453,21.90999984741211,21.969999313354492,1179300 | |
| 2022-01-07,22.020000457763672,22.06999969482422,21.850000381469727,21.959999084472656,1032900 | |
| 2022-01-10,21.889999389648438,21.950000762939453,21.59000015258789,21.709999084472656,1115100 | |
| 2022-01-11,22.0,22.520000457763672,21.860000610351562,22.450000762939453,1182800 | |
| 2022-01-12,22.56999969482422,22.860000610351562,22.559999465942383,22.700000762939453,845700 | |
| 2022-01-13,22.790000915527344,22.81999969482422,22.469999313354492,22.489999771118164,863200 | |
| 2022-01-14,22.829999923706055,23.190000534057617,22.81999969482422,23.170000076293945,936000 | |
| 2022-01-18,23.329999923706055,23.600000381469727,23.239999771118164,23.56999969482422,848900 | |
| 2022-01-19,23.68000030517578,23.899999618530273,23.549999237060547,23.59000015258789,952900 | |
| 2022-01-20,23.649999618530273,24.0,23.40999984741211,23.420000076293945,859400 | |
| 2022-01-21,23.530000686645508,23.649999618530273,23.25,23.5,876500 | |
| 2022-01-24,23.18000030517578,23.290000915527344,22.780000686645508,23.25,1636100 | |
| 2022-01-25,23.190000534057617,23.6200008392334,23.15999984741211,23.549999237060547,881300 | |
| 2022-01-26,23.84000015258789,24.149999618530273,23.75,23.829999923706055,1276500 | |
| 2022-01-27,24.219999313354492,24.229999542236328,23.760000228881836,23.93000030517578,1177900 | |
| 2022-01-28,24.270000457763672,24.40999984741211,23.850000381469727,24.049999237060547,1231900 | |
| 2022-01-31,24.149999618530273,24.209999084472656,23.829999923706055,24.200000762939453,827000 | |
| 2022-02-01,23.969999313354492,24.329999923706055,23.860000610351562,24.190000534057617,927500 | |
| 2022-02-02,24.25,24.290000915527344,23.8799991607666,24.219999313354492,1427500 | |
| 2022-02-03,24.059999465942383,24.670000076293945,23.979999542236328,24.600000381469727,1073100 | |
| 2022-02-04,25.079999923706055,25.34000015258789,25.079999923706055,25.200000762939453,990500 | |
| 2022-02-07,25.06999969482422,25.25,25.030000686645508,25.06999969482422,841200 | |
| 2022-02-08,24.68000030517578,24.700000762939453,24.31999969482422,24.6200008392334,1155200 | |
| 2022-02-09,24.670000076293945,24.899999618530273,24.56999969482422,24.81999969482422,889300 | |
| 2022-02-10,24.739999771118164,25.170000076293945,24.59000015258789,24.719999313354492,1082100 | |
| 2022-02-11,24.969999313354492,25.860000610351562,24.950000762939453,25.690000534057617,2734400 | |
| 2022-02-14,25.350000381469727,26.15999984741211,25.280000686645508,25.959999084472656,2193700 | |
| 2022-02-15,25.190000534057617,25.260000228881836,24.889999389648438,25.190000534057617,1972900 | |
| 2022-02-16,25.56999969482422,25.90999984741211,24.829999923706055,24.850000381469727,2196900 | |
| 2022-02-17,24.950000762939453,25.290000915527344,24.899999618530273,25.1299991607666,1644100 | |
| 2022-02-18,24.670000076293945,25.43000030517578,24.579999923706055,25.31999969482422,1994900 | |
| 2022-02-22,26.309999465942383,26.329999923706055,25.719999313354492,25.829999923706055,2393900 | |
| 2022-02-23,25.969999313354492,26.489999771118164,25.84000015258789,26.049999237060547,2177000 | |
| 2022-02-24,27.90999984741211,27.920000076293945,26.049999237060547,26.510000228881836,6825500 | |
| 2022-02-25,26.1200008392334,26.34000015258789,25.68000030517578,26.280000686645508,3506200 | |
| 2022-02-28,27.020000457763672,27.420000076293945,26.850000381469727,27.15999984741211,3067500 | |
| 2022-03-01,28.65999984741211,29.760000228881836,28.520000457763672,29.3700008392334,7057700 | |
| 2022-03-02,30.920000076293945,31.860000610351562,29.649999618530273,31.600000381469727,7681700 | |
| 2022-03-03,31.079999923706055,31.739999771118164,30.5,30.670000076293945,7468900 | |
| 2022-03-04,31.719999313354492,32.91999816894531,31.280000686645508,32.77000045776367,6271300 | |
| 2022-03-07,33.189998626708984,34.79999923706055,33.13999938964844,34.15999984741211,6738400 | |
| 2022-03-08,35.900001525878906,36.84000015258789,34.220001220703125,35.70000076293945,9235900 | |
| 2022-03-09,33.630001068115234,34.08000183105469,30.010000228881836,31.219999313354492,5609400 | |
| 2022-03-10,32.27000045776367,32.36000061035156,30.170000076293945,30.420000076293945,4246200 | |
| 2022-03-11,30.610000610351562,31.209999084472656,30.3799991607666,31.1299991607666,6211000 | |
| 2022-03-14,29.719999313354492,29.719999313354492,28.6200008392334,29.309999465942383,6183600 | |
| 2022-03-15,27.649999618530273,28.290000915527344,27.100000381469727,27.31999969482422,6391400 | |
| 2022-03-16,27.979999542236328,28.139999389648438,26.799999237060547,27.040000915527344,5007100 | |
| 2022-03-17,29.100000381469727,29.739999771118164,28.979999542236328,29.469999313354492,4489700 | |
| 2022-03-18,29.59000015258789,29.90999984741211,29.31999969482422,29.770000457763672,2943800 | |
| 2022-03-21,31.100000381469727,32.20000076293945,31.06999969482422,32.18000030517578,2855800 | |
| 2022-03-22,31.809999465942383,32.34000015258789,31.40999984741211,31.829999923706055,2470900 | |
| 2022-03-23,33.13999938964844,33.68000030517578,33.09000015258789,33.47999954223633,2537400 | |
| 2022-03-24,33.47999954223633,33.5099983215332,32.31999969482422,32.619998931884766,2591800 | |
| 2022-03-25,32.369998931884766,33.5,32.119998931884766,33.150001525878906,4102400 | |
| 2022-03-28,31.40999984741211,31.93000030517578,30.219999313354492,30.389999389648438,4147500 | |
| 2022-03-29,29.3700008392334,31.010000228881836,29.270000457763672,30.940000534057617,2950400 | |
| 2022-03-30,31.690000534057617,31.989999771118164,31.329999923706055,31.540000915527344,1881800 | |
| 2022-03-31,30.579999923706055,31.010000228881836,29.649999618530273,29.93000030517578,2671700 | |
| 2022-04-01,29.6200008392334,30.200000762939453,29.579999923706055,29.790000915527344,1970800 | |
| 2022-04-04,30.610000610351562,30.940000534057617,30.149999618530273,30.709999084472656,1983600 | |
| 2022-04-05,30.850000381469727,31.010000228881836,29.790000915527344,29.889999389648438,2283600 | |
| 2022-04-06,30.420000076293945,30.549999237060547,28.65999984741211,29.049999237060547,3653100 | |
| 2022-04-07,29.030000686645508,29.260000228881836,28.049999237060547,28.850000381469727,2292000 | |
| 2022-04-08,28.6299991607666,29.420000076293945,28.469999313354492,29.209999084472656,1978500 | |
| 2022-04-11,28.18000030517578,28.520000457763672,27.93000030517578,28.219999313354492,1065800 | |
| 2022-04-12,29.510000228881836,30.06999969482422,29.510000228881836,29.81999969482422,1559600 | |
| 2022-04-13,30.43000030517578,31.040000915527344,29.979999542236328,31.010000228881836,1397900 | |
| 2022-04-14,30.6299991607666,32.0,30.559999465942383,31.700000762939453,1724200 | |
| 2022-04-18,32.20000076293945,32.709999084472656,31.969999313354492,32.220001220703125,1228200 | |
| 2022-04-19,31.219999313354492,31.219999313354492,30.459999084472656,30.6200008392334,1886100 | |
| 2022-04-20,30.790000915527344,30.899999618530273,29.889999389648438,30.600000381469727,1949800 | |
| 2022-04-21,30.969999313354492,31.31999969482422,30.489999771118164,30.93000030517578,1659600 | |
| 2022-04-22,30.479999542236328,30.690000534057617,30.239999771118164,30.239999771118164,621500 | |
| 2022-04-25,28.709999084472656,29.549999237060547,28.440000534057617,29.43000030517578,1651500 | |
| 2022-04-26,29.719999313354492,30.309999465942383,29.329999923706055,30.100000381469727,3029500 | |
| 2022-04-27,29.610000610351562,30.18000030517578,29.510000228881836,30.06999969482422,2791300 | |
| 2022-04-28,30.06999969482422,30.850000381469727,29.90999984741211,30.770000457763672,1269700 | |
| 2022-04-29,31.15999984741211,31.530000686645508,30.420000076293945,30.549999237060547,1858500 | |
| 2022-05-02,29.809999465942383,31.049999237060547,29.59000015258789,31.030000686645508,1286600 | |
| 2022-05-03,30.3799991607666,30.770000457763672,29.979999542236328,30.200000762939453,881100 | |
| 2022-05-04,31.290000915527344,31.790000915527344,30.969999313354492,31.639999389648438,1391200 | |
| 2022-05-05,32.470001220703125,32.540000915527344,31.290000915527344,31.770000457763672,1776700 | |
| 2022-05-06,32.29999923706055,32.5099983215332,31.799999237060547,32.40999984741211,1776400 | |
| 2022-05-09,31.459999084472656,31.530000686645508,30.06999969482422,30.139999389648438,2283100 | |
| 2022-05-10,30.350000381469727,30.459999084472656,29.139999389648438,29.260000228881836,2617800 | |
| 2022-05-11,30.489999771118164,31.020000457763672,30.3799991607666,30.65999984741211,2412200 | |
| 2022-05-12,30.700000762939453,31.1299991607666,30.489999771118164,30.989999771118164,1697400 | |
| 2022-05-13,31.559999465942383,31.979999542236328,31.350000381469727,31.950000762939453,920400 | |
| 2022-05-16,31.780000686645508,32.869998931884766,31.729999542236328,32.77000045776367,1025900 | |
| 2022-05-17,32.790000915527344,33.029998779296875,31.81999969482422,31.920000076293945,1103300 | |
| 2022-05-18,32.29999923706055,32.29999923706055,31.030000686645508,31.290000915527344,1001000 | |
| 2022-05-19,30.950000762939453,32.13999938964844,30.889999389648438,31.860000610351562,610100 | |
| 2022-05-20,32.11000061035156,32.349998474121094,31.690000534057617,32.279998779296875,440700 | |
| 2022-05-23,32.15999984741211,32.459999084472656,31.969999313354492,32.38999938964844,652500 | |
| 2022-05-24,32.43000030517578,32.709999084472656,32.18000030517578,32.40999984741211,485600 | |
| 2022-05-25,32.540000915527344,32.70000076293945,32.209999084472656,32.59000015258789,290100 | |
| 2022-05-26,32.77000045776367,33.529998779296875,32.77000045776367,33.31999969482422,561300 | |
| 2022-05-27,33.31999969482422,33.83000183105469,33.209999084472656,33.77000045776367,389900 | |
| 2022-05-31,34.9900016784668,35.119998931884766,33.66999816894531,33.939998626708984,1870200 | |
| 2022-06-01,34.45000076293945,34.650001525878906,33.86000061035156,33.88999938964844,1148300 | |
| 2022-06-02,33.97999954223633,34.54999923706055,33.779998779296875,34.47999954223633,921400 | |
| 2022-06-03,34.40999984741211,35.4900016784668,34.33000183105469,35.43000030517578,831700 | |
| 2022-06-06,35.25,35.27000045776367,34.709999084472656,34.880001068115234,606300 | |
| 2022-06-07,34.880001068115234,35.459999084472656,34.63999938964844,35.38999938964844,914300 | |
| 2022-06-08,35.54999923706055,36.349998474121094,35.369998931884766,36.290000915527344,1024100 | |
| 2022-06-09,35.959999084472656,36.189998626708984,35.83000183105469,35.939998626708984,360400 | |
| 2022-06-10,35.72999954223633,35.90999984741211,35.029998779296875,35.619998931884766,619100 | |
| 2022-06-13,35.36000061035156,36.119998931884766,34.7599983215332,35.7400016784668,947300 | |
| 2022-06-14,36.189998626708984,36.56999969482422,34.75,35.2599983215332,1122200 | |
| 2022-06-15,35.16999816894531,35.43000030517578,34.40999984741211,34.66999816894531,1216300 | |
| 2022-06-16,34.31999969482422,35.13999938964844,33.779998779296875,34.83000183105469,1240900 | |
| 2022-06-17,34.380001068115234,34.470001220703125,32.650001525878906,33.119998931884766,2732300 | |
| 2022-06-21,33.68000030517578,33.95000076293945,33.310001373291016,33.45000076293945,843900 | |
| 2022-06-22,31.459999084472656,32.849998474121094,31.280000686645508,32.27000045776367,892500 | |
| 2022-06-23,32.619998931884766,32.75,31.729999542236328,31.760000228881836,794300 | |
| 2022-06-24,32.220001220703125,33.0,32.040000915527344,32.650001525878906,1065500 | |
| 2022-06-27,32.72999954223633,33.52000045776367,32.380001068115234,33.290000915527344,750300 | |
| 2022-06-28,33.72999954223633,34.189998626708984,33.52000045776367,34.06999969482422,960900 | |
| 2022-06-29,34.58000183105469,34.83000183105469,33.47999954223633,33.47999954223633,1039800 | |
| 2022-06-30,33.22999954223633,33.349998474121094,32.43000030517578,32.7400016784668,823100 | |
| 2022-07-01,33.45000076293945,33.70000076293945,32.93000030517578,33.34000015258789,428900 | |
| 2022-07-05,32.4900016784668,32.4900016784668,30.309999465942383,30.81999969482422,2222000 | |
| 2022-07-06,30.450000762939453,30.739999771118164,29.530000686645508,30.1200008392334,1203000 | |
| 2022-07-07,31.329999923706055,31.860000610351562,31.209999084472656,31.209999084472656,792800 | |
| 2022-07-08,31.90999984741211,32.189998626708984,31.329999923706055,32.040000915527344,480500 | |
| 2022-07-11,31.719999313354492,32.15999984741211,31.280000686645508,31.920000076293945,647200 | |
| 2022-07-12,30.6299991607666,30.81999969482422,29.649999618530273,29.709999084472656,899900 | |
| 2022-07-13,29.719999313354492,30.309999465942383,29.450000762939453,29.729999542236328,707100 | |
| 2022-07-14,28.920000076293945,30.010000228881836,28.31999969482422,29.84000015258789,956900 | |
| 2022-07-15,30.459999084472656,30.65999984741211,30.010000228881836,30.270000457763672,590500 | |
| 2022-07-18,31.649999618530273,31.889999389648438,31.540000915527344,31.709999084472656,391200 | |
| 2022-07-19,31.3799991607666,32.209999084472656,31.3799991607666,32.150001525878906,260000 | |
| 2022-07-20,31.760000228881836,32.16999816894531,31.510000228881836,31.93000030517578,196100 | |
| 2022-07-21,30.920000076293945,31.3700008392334,30.780000686645508,31.079999923706055,448300 | |
| 2022-07-22,30.90999984741211,31.479999542236328,30.690000534057617,30.700000762939453,390500 | |
| 2022-07-25,31.139999389648438,31.3799991607666,30.799999237060547,31.309999465942383,361000 | |
| 2022-07-26,31.770000457763672,31.8700008392334,30.979999542236328,31.0,276400 | |
| 2022-07-27,31.5,32.150001525878906,31.15999984741211,32.04999923706055,475700 | |
| 2022-07-28,32.279998779296875,32.33000183105469,31.559999465942383,31.959999084472656,484200 | |
| 2022-07-29,32.81999969482422,33.290000915527344,32.36000061035156,32.380001068115234,331500 | |
| 2022-08-01,31.239999771118164,31.540000915527344,31.0,31.15999984741211,565900 | |
| 2022-08-02,31.440000534057617,32.0,31.219999313354492,31.31999969482422,371100 | |
| 2022-08-03,31.450000762939453,31.579999923706055,30.15999984741211,30.270000457763672,685100 | |
| 2022-08-04,29.889999389648438,30.100000381469727,29.15999984741211,29.360000610351562,1041600 | |
| 2022-08-05,29.020000457763672,30.139999389648438,29.020000457763672,29.489999771118164,269600 | |
| 2022-08-08,29.520000457763672,30.25,29.489999771118164,30.15999984741211,208400 | |
| 2022-08-09,30.420000076293945,30.739999771118164,29.8700008392334,30.1299991607666,167400 | |
| 2022-08-10,30.010000228881836,30.639999389648438,29.280000686645508,30.31999969482422,376800 | |
| 2022-08-11,30.860000610351562,31.309999465942383,30.559999465942383,31.06999969482422,333800 | |
| 2022-08-12,30.719999313354492,30.799999237060547,30.309999465942383,30.65999984741211,223400 | |
| 2022-08-15,29.139999389648438,29.81999969482422,29.09000015258789,29.579999923706055,416700 | |
| 2022-08-16,29.469999313354492,29.90999984741211,28.690000534057617,28.850000381469727,579400 | |
| 2022-08-17,28.950000762939453,29.510000228881836,28.739999771118164,29.170000076293945,299300 | |
| 2022-08-18,29.829999923706055,30.440000534057617,29.799999237060547,30.200000762939453,351300 | |
| 2022-08-19,30.09000015258789,30.600000381469727,30.010000228881836,30.06999969482422,175100 | |
| 2022-08-22,29.540000915527344,30.299999237060547,28.979999542236328,30.280000686645508,494700 | |
| 2022-08-23,30.729999542236328,31.31999969482422,30.729999542236328,31.209999084472656,243000 | |
| 2022-08-24,31.31999969482422,31.739999771118164,30.969999313354492,31.719999313354492,215900 | |
| 2022-08-25,31.93000030517578,31.950000762939453,30.969999313354492,31.229999542236328,150900 | |
| 2022-08-26,30.8700008392334,31.270000457763672,30.549999237060547,31.1200008392334,221800 | |
| 2022-08-29,31.59000015258789,32.52000045776367,31.489999771118164,32.38999938964844,580500 | |
| 2022-08-30,31.520000457763672,31.549999237060547,30.479999542236328,30.979999542236328,595500 | |
| 2022-08-31,30.229999542236328,30.739999771118164,29.940000534057617,29.959999084472656,482700 | |
| 2022-09-01,29.520000457763672,29.760000228881836,28.950000762939453,29.0,329400 | |
| 2022-09-02,29.920000076293945,29.959999084472656,29.270000457763672,29.299999237060547,339400 | |
| 2022-09-06,29.670000076293945,29.690000534057617,29.09000015258789,29.15999984741211,273700 | |
| 2022-09-07,28.299999237060547,28.510000228881836,27.65999984741211,27.670000076293945,611800 | |
| 2022-09-08,28.079999923706055,28.31999969482422,27.68000030517578,27.90999984741211,296100 | |
| 2022-09-09,28.829999923706055,29.34000015258789,28.75,29.15999984741211,321400 | |
| 2022-09-12,29.799999237060547,30.010000228881836,29.5,29.649999618530273,229600 | |
| 2022-09-13,29.549999237060547,29.760000228881836,28.75,29.469999313354492,316600 | |
| 2022-09-14,29.739999771118164,30.200000762939453,29.549999237060547,29.739999771118164,615500 | |
| 2022-09-15,29.1200008392334,29.1299991607666,28.40999984741211,28.68000030517578,612400 | |
| 2022-09-16,29.020000457763672,29.229999542236328,28.670000076293945,28.889999389648438,413200 | |
| 2022-09-19,28.030000686645508,29.030000686645508,27.989999771118164,28.959999084472656,173900 | |
| 2022-09-20,28.770000457763672,28.790000915527344,28.350000381469727,28.649999618530273,1133000 | |
| 2022-09-21,29.190000534057617,29.229999542236328,28.25,28.479999542236328,299300 | |
| 2022-09-22,29.15999984741211,29.309999465942383,28.469999313354492,28.59000015258789,175000 | |
| 2022-09-23,27.43000030517578,27.43000030517578,27.049999237060547,27.290000915527344,700200 | |
| 2022-09-26,27.25,27.649999618530273,26.43000030517578,26.479999542236328,380600 | |
| 2022-09-27,26.959999084472656,27.440000534057617,26.799999237060547,27.139999389648438,383000 | |
| 2022-09-28,27.420000076293945,28.219999313354492,27.270000457763672,28.139999389648438,475900 | |
| 2022-09-29,28.229999542236328,28.350000381469727,27.75,27.950000762939453,370900 | |
| 2022-09-30,27.530000686645508,27.799999237060547,27.209999084472656,27.31999969482422,397800 | |
| 2022-10-03,28.649999618530273,28.729999542236328,28.030000686645508,28.389999389648438,419700 | |
| 2022-10-04,29.25,29.559999465942383,29.0,29.34000015258789,521700 | |
| 2022-10-05,29.670000076293945,30.06999969482422,29.06999969482422,29.959999084472656,1013600 | |
| 2022-10-06,29.8799991607666,30.40999984741211,29.829999923706055,30.399999618530273,722600 | |
| 2022-10-07,30.559999465942383,31.549999237060547,30.549999237060547,31.299999237060547,950100 | |
| 2022-10-10,31.309999465942383,31.56999969482422,30.6299991607666,30.65999984741211,350000 | |
| 2022-10-11,30.229999542236328,30.440000534057617,29.809999465942383,29.959999084472656,603500 | |
| 2022-10-12,29.860000610351562,29.889999389648438,29.350000381469727,29.59000015258789,364900 | |
| 2022-10-13,29.420000076293945,30.3700008392334,29.3700008392334,30.299999237060547,486300 | |
| 2022-10-14,29.799999237060547,29.90999984741211,29.239999771118164,29.3799991607666,383200 | |
| 2022-10-17,29.729999542236328,29.829999923706055,29.18000030517578,29.34000015258789,233600 | |
| 2022-10-18,29.079999923706055,29.190000534057617,28.440000534057617,28.8700008392334,427100 | |
| 2022-10-19,28.969999313354492,29.639999389648438,28.8799991607666,29.440000534057617,695900 | |
| 2022-10-20,29.90999984741211,30.219999313354492,29.3799991607666,29.59000015258789,278800 | |
| 2022-10-21,29.59000015258789,29.90999984741211,29.3700008392334,29.799999237060547,218500 | |
| 2022-10-24,29.75,30.110000610351562,29.579999923706055,29.809999465942383,213100 | |
| 2022-10-25,29.850000381469727,30.170000076293945,29.719999313354492,29.75,307000 | |
| 2022-10-26,30.049999237060547,30.739999771118164,30.049999237060547,30.68000030517578,335100 | |
| 2022-10-27,30.950000762939453,31.09000015258789,30.739999771118164,30.989999771118164,255500 | |
| 2022-10-28,30.610000610351562,30.860000610351562,30.350000381469727,30.670000076293945,207300 | |
| 2022-10-31,30.1299991607666,30.549999237060547,29.850000381469727,30.190000534057617,396200 | |
| 2022-11-01,31.06999969482422,31.110000610351562,30.65999984741211,30.8799991607666,349100 | |
| 2022-11-02,30.860000610351562,31.479999542236328,30.709999084472656,31.190000534057617,444700 | |
| 2022-11-03,30.81999969482422,31.15999984741211,30.75,30.860000610351562,414400 | |
| 2022-11-04,32.06999969482422,32.2599983215332,31.639999389648438,32.209999084472656,383800 | |
| 2022-11-07,32.189998626708984,32.4900016784668,31.899999618530273,32.040000915527344,261900 | |
| 2022-11-08,31.959999084472656,32.02000045776367,31.09000015258789,31.209999084472656,259500 | |
| 2022-11-09,30.690000534057617,30.729999542236328,30.149999618530273,30.170000076293945,490300 | |
| 2022-11-10,30.270000457763672,30.799999237060547,30.09000015258789,30.540000915527344,296500 | |
| 2022-11-11,31.3799991607666,31.6299991607666,31.059999465942383,31.31999969482422,565500 | |
| 2022-11-14,30.969999313354492,31.389999389648438,30.209999084472656,30.209999084472656,256300 | |
| 2022-11-15,30.209999084472656,31.270000457763672,29.969999313354492,30.6299991607666,389700 | |
| 2022-11-16,30.209999084472656,30.389999389648438,29.950000762939453,30.239999771118164,347400 | |
| 2022-11-17,29.969999313354492,30.049999237060547,29.260000228881836,29.399999618530273,892800 | |
| 2022-11-18,28.270000457763672,28.829999923706055,28.170000076293945,28.809999465942383,1274000 | |
| 2022-11-21,27.729999542236328,28.790000915527344,27.100000381469727,28.65999984741211,1506200 | |
| 2022-11-22,29.020000457763672,29.3799991607666,28.850000381469727,28.959999084472656,307900 | |
| 2022-11-23,28.030000686645508,28.18000030517578,27.670000076293945,27.850000381469727,653600 | |
| 2022-11-25,28.190000534057617,28.299999237060547,27.68000030517578,27.739999771118164,200000 | |
| 2022-11-28,26.959999084472656,27.90999984741211,26.899999618530273,27.540000915527344,501800 | |
| 2022-11-29,28.280000686645508,28.510000228881836,27.600000381469727,27.889999389648438,537100 | |
| 2022-11-30,28.649999618530273,28.809999465942383,28.459999084472656,28.670000076293945,544200 | |
| 2022-12-01,29.270000457763672,29.450000762939453,28.579999923706055,28.639999389648438,689000 | |
| 2022-12-02,28.68000030517578,28.860000610351562,28.079999923706055,28.280000686645508,167100 | |
| 2022-12-05,28.969999313354492,29.040000915527344,27.25,27.3799991607666,381500 | |
| 2022-12-06,27.06999969482422,27.209999084472656,25.969999313354492,26.219999313354492,1194600 | |
| 2022-12-07,26.3700008392334,26.510000228881836,25.389999389648438,25.559999465942383,820700 | |
| 2022-12-08,25.860000610351562,25.8799991607666,24.979999542236328,25.09000015258789,443600 | |
| 2022-12-09,25.239999771118164,25.520000457763672,24.799999237060547,25.25,292300 | |
| 2022-12-12,25.270000457763672,25.90999984741211,25.239999771118164,25.809999465942383,374000 | |
| 2022-12-13,26.209999084472656,26.809999465942383,26.209999084472656,26.600000381469727,881600 | |
| 2022-12-14,27.010000228881836,27.440000534057617,26.690000534057617,27.34000015258789,444100 | |
| 2022-12-15,27.200000762939453,27.229999542236328,26.700000762939453,26.850000381469727,243200 | |
| 2022-12-16,26.0,26.450000762939453,25.889999389648438,26.1200008392334,489300 | |
| 2022-12-19,26.520000457763672,26.690000534057617,26.110000610351562,26.520000457763672,263400 | |
| 2022-12-20,26.420000076293945,26.649999618530273,25.950000762939453,26.43000030517578,384600 | |
| 2022-12-21,27.010000228881836,27.260000228881836,26.920000076293945,27.200000762939453,400100 | |
| 2022-12-22,27.40999984741211,27.469999313354492,26.739999771118164,27.020000457763672,444000 | |
| 2022-12-23,27.5,27.84000015258789,27.459999084472656,27.81999969482422,297500 | |
| 2022-12-27,27.8799991607666,28.309999465942383,27.760000228881836,27.90999984741211,642100 | |
| 2022-12-28,27.799999237060547,27.809999465942383,27.1299991607666,27.5,847200 | |
| 2022-12-29,27.1299991607666,27.530000686645508,27.020000457763672,27.520000457763672,246000 | |
| 2022-12-30,27.520000457763672,28.309999465942383,27.520000457763672,28.280000686645508,316200 | |
| 2023-01-03,27.709999084472656,28.100000381469727,26.920000076293945,27.1299991607666,593500 | |
| 2023-01-04,26.219999313354492,26.229999542236328,25.579999923706055,25.690000534057617,547300 | |
| 2023-01-05,25.739999771118164,26.239999771118164,25.59000015258789,25.8799991607666,234500 | |
| 2023-01-06,26.350000381469727,26.450000762939453,25.700000762939453,25.81999969482422,197100 | |
| 2023-01-09,26.479999542236328,26.780000686645508,26.139999389648438,26.239999771118164,206200 | |
| 2023-01-10,26.40999984741211,26.6299991607666,26.030000686645508,26.309999465942383,171400 | |
| 2023-01-11,26.920000076293945,27.31999969482422,26.649999618530273,27.280000686645508,431200 | |
| 2023-01-12,27.739999771118164,27.8700008392334,27.479999542236328,27.6299991607666,128400 | |
| 2023-01-13,27.8799991607666,28.139999389648438,27.75,28.110000610351562,237400 | |
| 2023-01-17,28.399999618530273,28.600000381469727,27.959999084472656,28.540000915527344,296100 | |
| 2023-01-18,28.81999969482422,28.950000762939453,27.8799991607666,27.93000030517578,813600 | |
| 2023-01-19,28.229999542236328,28.59000015258789,28.030000686645508,28.399999618530273,238500 | |
| 2023-01-20,28.559999465942383,28.899999618530273,28.200000762939453,28.8700008392334,301700 | |
| 2023-01-23,29.06999969482422,29.290000915527344,28.920000076293945,28.950000762939453,355900 | |
| 2023-01-24,29.030000686645508,29.059999465942383,28.299999237060547,28.3799991607666,248300 | |
| 2023-01-25,28.3799991607666,28.639999389648438,28.1299991607666,28.450000762939453,105700 | |
| 2023-01-26,28.920000076293945,28.940000534057617,28.440000534057617,28.729999542236328,85400 | |
| 2023-01-27,29.079999923706055,29.110000610351562,28.149999618530273,28.31999969482422,237500 | |
| 2023-01-30,28.040000915527344,28.459999084472656,27.739999771118164,27.770000457763672,473000 | |
| 2023-01-31,27.65999984741211,28.229999542236328,27.56999969482422,28.15999984741211,207700 | |
| 2023-02-01,28.059999465942383,28.149999618530273,27.1200008392334,27.399999618530273,275400 | |
| 2023-02-02,27.190000534057617,27.399999618530273,26.75,27.030000686645508,311700 | |
| 2023-02-03,27.079999923706055,27.719999313354492,26.25,26.25,231500 | |
| 2023-02-06,26.600000381469727,26.790000915527344,26.059999465942383,26.790000915527344,407000 | |
| 2023-02-07,26.8799991607666,27.65999984741211,26.860000610351562,27.6299991607666,182800 | |
| 2023-02-08,27.850000381469727,28.049999237060547,27.56999969482422,28.030000686645508,482100 | |
| 2023-02-09,27.68000030517578,27.899999618530273,27.3700008392334,27.719999313354492,264800 | |
| 2023-02-10,28.190000534057617,28.540000915527344,28.18000030517578,28.520000457763672,223700 | |
| 2023-02-13,28.270000457763672,28.649999618530273,28.170000076293945,28.34000015258789,112900 | |
| 2023-02-14,27.84000015258789,28.31999969482422,27.729999542236328,28.25,171400 | |
| 2023-02-15,28.0,28.270000457763672,27.65999984741211,28.149999618530273,328300 | |
| 2023-02-16,28.06999969482422,28.280000686645508,27.8799991607666,27.90999984741211,194900 | |
| 2023-02-17,27.100000381469727,27.469999313354492,26.979999542236328,27.350000381469727,168800 | |
| 2023-02-21,27.559999465942383,27.690000534057617,27.239999771118164,27.31999969482422,130700 | |
| 2023-02-22,27.170000076293945,27.290000915527344,26.59000015258789,26.610000610351562,76300 | |
| 2023-02-23,27.110000610351562,27.290000915527344,26.920000076293945,27.200000762939453,121500 | |
| 2023-02-24,26.920000076293945,27.489999771118164,26.75,27.479999542236328,126000 | |
| 2023-02-27,27.34000015258789,27.34000015258789,26.969999313354492,27.15999984741211,101400 | |
| 2023-02-28,27.719999313354492,27.770000457763672,27.530000686645508,27.540000915527344,117800 | |
| 2023-03-01,27.559999465942383,28.0,27.459999084472656,27.989999771118164,251600 | |
| 2023-03-02,28.059999465942383,28.200000762939453,27.8799991607666,28.020000457763672,138000 | |
| 2023-03-03,27.56999969482422,28.479999542236328,27.530000686645508,28.479999542236328,346700 | |
| 2023-03-06,28.209999084472656,28.6299991607666,28.1299991607666,28.6299991607666,268200 | |
| 2023-03-07,28.459999084472656,28.479999542236328,27.450000762939453,27.559999465942383,182600 | |
| 2023-03-08,27.31999969482422,27.600000381469727,27.209999084472656,27.329999923706055,115400 | |
| 2023-03-09,27.68000030517578,27.84000015258789,26.989999771118164,27.040000915527344,263000 | |
| 2023-03-10,27.06999969482422,27.520000457763672,26.989999771118164,27.40999984741211,501100 | |
| 2023-03-13,26.440000534057617,27.309999465942383,26.260000228881836,26.6299991607666,319700 | |
| 2023-03-14,26.190000534057617,26.690000534057617,25.5,25.719999313354492,646400 | |
| 2023-03-15,24.68000030517578,24.940000534057617,23.770000457763672,24.6299991607666,1019300 | |
| 2023-03-16,24.15999984741211,25.049999237060547,23.84000015258789,24.68000030517578,775600 | |
| 2023-03-17,24.56999969482422,24.56999969482422,23.690000534057617,24.059999465942383,792700 | |
| 2023-03-20,24.09000015258789,24.510000228881836,23.84000015258789,24.489999771118164,383500 | |
| 2023-03-21,24.75,25.020000457763672,24.579999923706055,24.989999771118164,289000 | |
| 2023-03-22,25.040000915527344,25.549999237060547,24.860000610351562,25.170000076293945,323900 | |
| 2023-03-23,25.469999313354492,25.65999984741211,24.8799991607666,24.90999984741211,584100 | |
| 2023-03-24,24.610000610351562,24.940000534057617,24.43000030517578,24.84000015258789,265700 | |
| 2023-03-27,25.290000915527344,25.979999542236328,25.149999618530273,25.889999389648438,717800 | |
| 2023-03-28,25.780000686645508,26.209999084472656,25.780000686645508,26.09000015258789,234200 | |
| 2023-03-29,26.239999771118164,26.329999923706055,25.770000457763672,25.84000015258789,274700 | |
| 2023-03-30,26.06999969482422,26.280000686645508,25.809999465942383,26.15999984741211,316700 | |
| 2023-03-31,26.360000610351562,26.6200008392334,26.1299991607666,26.579999923706055,1004100 | |
| 2023-04-03,28.149999618530273,28.440000534057617,28.0,28.309999465942383,930200 | |
| 2023-04-04,28.600000381469727,28.600000381469727,27.959999084472656,28.260000228881836,446400 | |
| 2023-04-05,28.309999465942383,28.40999984741211,28.020000457763672,28.280000686645508,207800 | |
| 2023-04-06,28.329999923706055,28.389999389648438,28.110000610351562,28.329999923706055,114200 | |
| 2023-04-10,28.280000686645508,28.489999771118164,28.049999237060547,28.09000015258789,100600 | |
| 2023-04-11,28.170000076293945,28.56999969482422,28.110000610351562,28.520000457763672,174900 | |
| 2023-04-12,28.809999465942383,29.190000534057617,28.780000686645508,29.09000015258789,281600 | |
| 2023-04-13,29.049999237060547,29.139999389648438,28.719999313354492,28.780000686645508,278100 | |
| 2023-04-14,28.809999465942383,28.979999542236328,28.559999465942383,28.860000610351562,250000 | |
| 2023-04-17,28.65999984741211,28.719999313354492,28.190000534057617,28.31999969482422,199000 | |
| 2023-04-18,28.31999969482422,28.510000228881836,28.020000457763672,28.270000457763672,137500 | |
| 2023-04-19,27.850000381469727,27.989999771118164,27.559999465942383,27.719999313354492,137500 | |
| 2023-04-20,27.149999618530273,27.290000915527344,27.0,27.049999237060547,206500 | |
| 2023-04-21,27.3799991607666,27.40999984741211,27.149999618530273,27.309999465942383,53900 | |
| 2023-04-24,27.260000228881836,27.770000457763672,27.18000030517578,27.68000030517578,137400 | |
| 2023-04-25,27.40999984741211,27.40999984741211,26.90999984741211,27.010000228881836,131200 | |
| 2023-04-26,26.760000228881836,27.030000686645508,26.0,26.06999969482422,288100 | |
| 2023-04-27,26.190000534057617,26.34000015258789,25.959999084472656,26.260000228881836,195100 | |
| 2023-04-28,26.350000381469727,27.030000686645508,26.239999771118164,26.940000534057617,178000 | |
| 2023-05-01,26.530000686645508,26.75,26.25,26.649999618530273,97400 | |
| 2023-05-02,26.219999313354492,26.219999313354492,25.209999084472656,25.270000457763672,233400 | |
| 2023-05-03,24.559999465942383,24.56999969482422,24.079999923706055,24.149999618530273,996700 | |
| 2023-05-04,24.280000686645508,24.760000228881836,24.020000457763672,24.31999969482422,975000 | |
| 2023-05-05,25.190000534057617,25.440000534057617,25.149999618530273,25.290000915527344,607100 | |
| 2023-05-08,25.959999084472656,26.010000228881836,25.670000076293945,25.760000228881836,299300 | |
| 2023-05-09,25.549999237060547,26.030000686645508,25.239999771118164,25.950000762939453,514600 | |
| 2023-05-10,25.899999618530273,25.899999618530273,25.43000030517578,25.729999542236328,672200 | |
| 2023-05-11,25.31999969482422,25.489999771118164,25.079999923706055,25.3799991607666,458500 | |
| 2023-05-12,25.3700008392334,25.479999542236328,24.889999389648438,24.940000534057617,328900 | |
| 2023-05-15,25.219999313354492,25.459999084472656,25.079999923706055,25.31999969482422,603500 | |
| 2023-05-16,25.329999923706055,25.5,25.049999237060547,25.079999923706055,592300 | |
| 2023-05-17,25.56999969482422,25.989999771118164,25.25,25.850000381469727,696200 | |
| 2023-05-18,25.709999084472656,25.719999313354492,25.399999618530273,25.559999465942383,410200 | |
| 2023-05-19,25.799999237060547,25.860000610351562,25.280000686645508,25.530000686645508,159800 | |
| 2023-05-22,25.40999984741211,25.709999084472656,25.329999923706055,25.559999465942383,417300 | |
| 2023-05-23,25.829999923706055,26.100000381469727,25.770000457763672,25.920000076293945,434700 | |
| 2023-05-24,26.31999969482422,26.450000762939453,25.940000534057617,26.270000457763672,635800 | |
| 2023-05-25,25.780000686645508,25.8700008392334,25.309999465942383,25.68000030517578,763300 | |
| 2023-05-26,26.0,26.030000686645508,25.799999237060547,25.989999771118164,331800 | |
| 2023-05-30,25.170000076293945,25.209999084472656,24.719999313354492,24.959999084472656,879300 | |
| 2023-05-31,24.68000030517578,24.899999618530273,24.389999389648438,24.389999389648438,2222000 | |
| 2023-06-01,24.3700008392334,25.3799991607666,24.329999923706055,25.040000915527344,954100 | |
| 2023-06-02,25.670000076293945,25.809999465942383,25.43000030517578,25.760000228881836,1209900 | |
| 2023-06-05,26.239999771118164,26.260000228881836,25.780000686645508,25.780000686645508,590700 | |
| 2023-06-06,25.420000076293945,25.899999618530273,25.399999618530273,25.65999984741211,543800 | |
| 2023-06-07,25.920000076293945,26.190000534057617,25.81999969482422,25.959999084472656,425000 | |
| 2023-06-08,26.030000686645508,26.049999237060547,24.829999923706055,25.530000686645508,1979400 | |
| 2023-06-09,25.600000381469727,25.84000015258789,25.229999542236328,25.280000686645508,475100 | |
| 2023-06-12,24.600000381469727,24.670000076293945,24.190000534057617,24.239999771118164,833400 | |
| 2023-06-13,25.0,25.209999084472656,24.969999313354492,24.989999771118164,407200 | |
| 2023-06-14,25.3799991607666,25.440000534057617,24.670000076293945,24.8700008392334,808100 | |
| 2023-06-15,25.040000915527344,25.65999984741211,25.010000228881836,25.530000686645508,1092000 | |
| 2023-06-16,25.559999465942383,25.920000076293945,25.469999313354492,25.850000381469727,406500 | |
| 2023-06-20,25.6200008392334,25.700000762939453,25.190000534057617,25.670000076293945,405400 | |
| 2023-06-21,25.6200008392334,26.100000381469727,25.59000015258789,26.09000015258789,377500 | |
| 2023-06-22,25.360000610351562,25.479999542236328,24.940000534057617,25.079999923706055,618800 | |
| 2023-06-23,24.520000457763672,25.06999969482422,24.489999771118164,25.040000915527344,255300 | |
| 2023-06-26,24.969999313354492,25.34000015258789,24.940000534057617,25.18000030517578,386400 | |
| 2023-06-27,25.010000228881836,25.1200008392334,24.450000762939453,24.520000457763672,891800 | |
| 2023-06-28,24.559999465942383,25.149999618530273,24.34000015258789,24.959999084472656,643200 | |
| 2023-06-29,25.06999969482422,25.399999618530273,24.8799991607666,25.18000030517578,519900 | |
| 2023-06-30,25.360000610351562,25.6299991607666,25.270000457763672,25.469999313354492,715900 | |
| 2023-07-03,25.56999969482422,25.700000762939453,25.309999465942383,25.420000076293945,818400 | |
| 2023-07-05,25.93000030517578,26.020000457763672,25.649999618530273,25.940000534057617,480700 | |
| 2023-07-06,25.829999923706055,25.950000762939453,25.3799991607666,25.899999618530273,570700 | |
| 2023-07-07,25.809999465942383,26.559999465942383,25.799999237060547,26.479999542236328,805600 | |
| 2023-07-10,26.3700008392334,26.649999618530273,26.18000030517578,26.34000015258789,532700 | |
| 2023-07-11,26.5,26.899999618530273,26.440000534057617,26.889999389648438,447100 | |
| 2023-07-12,27.1200008392334,27.260000228881836,26.959999084472656,27.190000534057617,424300 | |
| 2023-07-13,27.1299991607666,27.670000076293945,27.040000915527344,27.65999984741211,762900 | |
| 2023-07-14,27.459999084472656,27.459999084472656,26.969999313354492,26.989999771118164,385000 | |
| 2023-07-17,26.729999542236328,26.90999984741211,26.549999237060547,26.559999465942383,341400 | |
| 2023-07-18,26.6200008392334,27.09000015258789,26.559999465942383,26.989999771118164,263200 | |
| 2023-07-19,27.200000762939453,27.399999618530273,26.829999923706055,26.90999984741211,250100 | |
| 2023-07-20,27.1200008392334,27.18000030517578,26.65999984741211,26.989999771118164,288000 | |
| 2023-07-21,27.190000534057617,27.5,27.059999465942383,27.3799991607666,267000 | |
| 2023-07-24,27.610000610351562,28.139999389648438,27.479999542236328,28.059999465942383,365700 | |
| 2023-07-25,27.940000534057617,28.329999923706055,27.8799991607666,28.25,224500 | |
| 2023-07-26,28.040000915527344,28.31999969482422,27.969999313354492,28.040000915527344,279000 | |
| 2023-07-27,28.200000762939453,28.549999237060547,28.049999237060547,28.34000015258789,367300 | |
| 2023-07-28,28.329999923706055,28.690000534057617,28.139999389648438,28.639999389648438,184600 | |
| 2023-07-31,28.889999389648438,29.06999969482422,28.799999237060547,29.040000915527344,328400 | |
| 2023-08-01,28.84000015258789,29.010000228881836,28.6299991607666,28.93000030517578,415200 | |
| 2023-08-02,28.81999969482422,28.81999969482422,28.1299991607666,28.3700008392334,661700 | |
| 2023-08-03,28.40999984741211,29.020000457763672,28.399999618530273,28.979999542236328,692900 | |
| 2023-08-04,29.040000915527344,29.440000534057617,28.940000534057617,29.229999542236328,328000 | |
| 2023-08-07,29.18000030517578,29.18000030517578,28.920000076293945,29.170000076293945,275100 | |
| 2023-08-08,28.649999618530273,29.350000381469727,28.469999313354492,29.25,306700 | |
| 2023-08-09,29.549999237060547,29.799999237060547,29.360000610351562,29.729999542236328,449300 | |
| 2023-08-10,29.579999923706055,29.75,29.31999969482422,29.3799991607666,835600 | |
| 2023-08-11,29.399999618530273,29.709999084472656,29.329999923706055,29.489999771118164,700800 | |
| 2023-08-14,29.299999237060547,29.489999771118164,29.170000076293945,29.350000381469727,336100 | |
| 2023-08-15,29.1299991607666,29.149999618530273,28.690000534057617,28.889999389648438,331100 | |
| 2023-08-16,28.950000762939453,29.040000915527344,28.290000915527344,28.309999465942383,356500 | |
| 2023-08-17,28.780000686645508,28.889999389648438,28.5,28.520000457763672,459100 | |
| 2023-08-18,28.6200008392334,28.959999084472656,28.530000686645508,28.860000610351562,241700 | |
| 2023-08-21,29.1200008392334,29.139999389648438,28.729999542236328,28.760000228881836,172900 | |
| 2023-08-22,28.799999237060547,28.850000381469727,28.59000015258789,28.649999618530273,220900 | |
| 2023-08-23,28.09000015258789,28.530000686645508,27.959999084472656,28.270000457763672,536300 | |
| 2023-08-24,28.079999923706055,28.440000534057617,27.940000534057617,28.31999969482422,506600 | |
| 2023-08-25,28.790000915527344,28.889999389648438,28.149999618530273,28.799999237060547,566500 | |
| 2023-08-28,28.729999542236328,29.0,28.610000610351562,28.719999313354492,405000 | |
| 2023-08-29,28.850000381469727,29.09000015258789,28.520000457763672,29.059999465942383,672700 | |
| 2023-08-30,29.229999542236328,29.329999923706055,28.979999542236328,29.190000534057617,365100 | |
| 2023-08-31,29.489999771118164,29.75,29.280000686645508,29.719999313354492,582800 | |
| 2023-09-01,30.059999465942383,30.440000534057617,30.049999237060547,30.440000534057617,732500 | |
| 2023-09-05,30.969999313354492,31.25,30.670000076293945,30.8700008392334,858800 | |
| 2023-09-06,30.75,31.219999313354492,30.65999984741211,31.139999389648438,456400 | |
| 2023-09-07,30.950000762939453,31.09000015258789,30.68000030517578,30.8799991607666,890400 | |
| 2023-09-08,30.979999542236328,31.209999084472656,30.8799991607666,31.030000686645508,690700 | |
| 2023-09-11,31.309999465942383,31.360000610351562,30.959999084472656,31.06999969482422,295200 | |
| 2023-09-12,31.450000762939453,31.700000762939453,31.43000030517578,31.6200008392334,396300 | |
| 2023-09-13,31.68000030517578,31.75,31.440000534057617,31.610000610351562,357900 | |
| 2023-09-14,32.0,32.22999954223633,31.979999542236328,32.220001220703125,543700 | |
| 2023-09-15,31.8799991607666,32.31999969482422,31.799999237060547,32.31999969482422,472500 | |
| 2023-09-18,32.540000915527344,32.58000183105469,32.16999816894531,32.439998626708984,332500 | |
| 2023-09-19,32.709999084472656,32.75,32.310001373291016,32.45000076293945,373100 | |
| 2023-09-20,32.09000015258789,32.47999954223633,31.950000762939453,31.969999313354492,438400 | |
| 2023-09-21,32.36000061035156,32.459999084472656,32.0099983215332,32.0099983215332,535600 | |
| 2023-09-22,32.41999816894531,32.439998626708984,31.829999923706055,32.04999923706055,505100 | |
| 2023-09-25,32.04999923706055,32.060001373291016,31.700000762939453,31.989999771118164,391100 | |
| 2023-09-26,31.81999969482422,32.220001220703125,31.780000686645508,32.16999816894531,405500 | |
| 2023-09-27,32.63999938964844,32.95000076293945,32.58000183105469,32.779998779296875,841500 | |
| 2023-09-28,32.59000015258789,32.7400016784668,32.2599983215332,32.369998931884766,624600 | |
| 2023-09-29,32.4900016784668,32.5099983215332,31.989999771118164,32.06999969482422,829500 | |
| 2023-10-02,32.2400016784668,32.279998779296875,31.440000534057617,31.5,533800 | |
| 2023-10-03,31.600000381469727,31.850000381469727,31.389999389648438,31.719999313354492,1177000 | |
| 2023-10-04,30.969999313354492,30.969999313354492,29.84000015258789,29.989999771118164,1139600 | |
| 2023-10-05,29.3700008392334,29.90999984741211,29.18000030517578,29.290000915527344,991900 | |
| 2023-10-06,29.5,29.559999465942383,29.06999969482422,29.389999389648438,619300 | |
| 2023-10-09,30.469999313354492,30.760000228881836,30.290000915527344,30.690000534057617,656400 | |
| 2023-10-10,30.690000534057617,30.690000534057617,30.270000457763672,30.479999542236328,678400 | |
| 2023-10-11,30.229999542236328,30.31999969482422,29.68000030517578,30.059999465942383,823000 | |
| 2023-10-12,30.489999771118164,30.489999771118164,29.780000686645508,30.110000610351562,613100 | |
| 2023-10-13,31.049999237060547,31.690000534057617,30.850000381469727,31.670000076293945,476500 | |
| 2023-10-16,31.5,31.600000381469727,31.18000030517578,31.3700008392334,392000 | |
| 2023-10-17,31.200000762939453,31.530000686645508,30.979999542236328,31.479999542236328,404500 | |
| 2023-10-18,31.799999237060547,32.02000045776367,31.649999618530273,31.84000015258789,367600 | |
| 2023-10-19,31.6200008392334,32.529998779296875,31.450000762939453,32.5099983215332,339900 | |
| 2023-10-20,32.4900016784668,32.63999938964844,31.989999771118164,32.16999816894531,452900 | |
| 2023-10-23,32.02000045776367,32.04999923706055,31.329999923706055,31.540000915527344,707000 | |
| 2023-10-24,31.209999084472656,31.280000686645508,30.559999465942383,30.81999969482422,1115600 | |
| 2023-10-25,30.8700008392334,31.600000381469727,30.350000381469727,31.459999084472656,1748900 | |
| 2023-10-26,30.899999618530273,31.18000030517578,30.729999542236328,30.899999618530273,745200 | |
| 2023-10-27,31.139999389648438,31.639999389648438,30.739999771118164,31.440000534057617,898100 | |
| 2023-10-30,31.079999923706055,31.200000762939453,30.3799991607666,30.68000030517578,2089800 | |
| 2023-10-31,30.709999084472656,30.969999313354492,30.020000457763672,30.200000762939453,1634100 | |
| 2023-11-01,30.780000686645508,30.84000015258789,29.950000762939453,30.079999923706055,1553200 | |
| 2023-11-02,30.219999313354492,30.829999923706055,30.149999618530273,30.700000762939453,759400 | |
| 2023-11-03,30.3799991607666,30.799999237060547,29.959999084472656,30.190000534057617,1329400 | |
| 2023-11-06,30.56999969482422,30.600000381469727,30.149999618530273,30.190000534057617,415300 | |
| 2023-11-07,29.43000030517578,29.459999084472656,28.8799991607666,28.959999084472656,754300 | |
| 2023-11-08,28.719999313354492,28.8799991607666,28.06999969482422,28.270000457763672,908900 | |
| 2023-11-09,28.5,28.8799991607666,28.260000228881836,28.299999237060547,603100 | |
| 2023-11-10,28.709999084472656,29.09000015258789,28.649999618530273,28.899999618530273,362900 | |
| 2023-11-13,28.940000534057617,29.360000610351562,28.899999618530273,29.350000381469727,407300 | |
| 2023-11-14,29.479999542236328,29.770000457763672,29.110000610351562,29.25,487500 | |
| 2023-11-15,28.920000076293945,29.149999618530273,28.649999618530273,28.719999313354492,816100 | |
| 2023-11-16,28.049999237060547,28.100000381469727,27.170000076293945,27.469999313354492,1183000 | |
| 2023-11-17,27.93000030517578,28.639999389648438,27.93000030517578,28.530000686645508,882400 | |
| 2023-11-20,29.100000381469727,29.40999984741211,29.020000457763672,29.139999389648438,392900 | |
| 2023-11-21,29.049999237060547,29.290000915527344,28.93000030517578,29.290000915527344,435000 | |
| 2023-11-22,28.020000457763672,29.06999969482422,27.850000381469727,28.940000534057617,704300 | |
| 2023-11-24,28.770000457763672,29.110000610351562,28.690000534057617,28.700000762939453,486100 | |
| 2023-11-27,28.520000457763672,28.809999465942383,28.239999771118164,28.389999389648438,641000 | |
| 2023-11-28,28.639999389648438,29.100000381469727,28.510000228881836,28.889999389648438,513000 | |
| 2023-11-29,29.190000534057617,29.469999313354492,28.670000076293945,29.360000610351562,1499000 | |
| 2023-11-30,29.790000915527344,30.010000228881836,28.43000030517578,28.43000030517578,2402800 | |
| 2023-12-01,28.709999084472656,28.959999084472656,27.979999542236328,28.049999237060547,1109700 | |
| 2023-12-04,27.81999969482422,28.260000228881836,27.549999237060547,27.799999237060547,900800 | |
| 2023-12-05,27.920000076293945,28.09000015258789,27.40999984741211,27.450000762939453,1322000 | |
| 2023-12-06,26.889999389648438,27.0,26.350000381469727,26.40999984741211,1564300 | |
| 2023-12-07,26.719999313354492,26.739999771118164,26.18000030517578,26.469999313354492,961600 | |
| 2023-12-08,26.84000015258789,27.139999389648438,26.75,26.950000762939453,665200 | |
| 2023-12-11,26.950000762939453,27.170000076293945,26.770000457763672,27.06999969482422,387100 | |
| 2023-12-12,26.34000015258789,26.389999389648438,25.920000076293945,26.09000015258789,615300 | |
| 2023-12-13,26.139999389648438,26.540000915527344,26.100000381469727,26.540000915527344,493900 | |
| 2023-12-14,27.18000030517578,27.510000228881836,27.18000030517578,27.299999237060547,1409600 | |
| 2023-12-15,27.329999923706055,27.399999618530273,26.799999237060547,27.309999465942383,615000 | |
| 2023-12-18,28.030000686645508,28.280000686645508,27.600000381469727,27.790000915527344,570900 | |
| 2023-12-19,27.8799991607666,28.31999969482422,27.860000610351562,28.299999237060547,572400 | |
| 2023-12-20,28.56999969482422,28.6200008392334,28.09000015258789,28.09000015258789,586400 | |
| 2023-12-21,27.850000381469727,28.18000030517578,27.829999923706055,28.1299991607666,607900 | |
| 2023-12-22,28.360000610351562,28.450000762939453,27.940000534057617,28.010000228881836,627400 | |
| 2023-12-26,28.719999313354492,28.940000534057617,28.59000015258789,28.610000610351562,597800 | |
| 2023-12-27,28.540000915527344,28.6299991607666,28.18000030517578,28.190000534057617,483200 | |
| 2023-12-28,27.90999984741211,28.1200008392334,27.40999984741211,27.479999542236328,809600 | |
| 2023-12-29,27.65999984741211,27.700000762939453,27.280000686645508,27.309999465942383,525100 | |
| 2024-01-02,27.68000030517578,27.68000030517578,26.889999389648438,27.0,1184900 | |
| 2024-01-03,27.459999084472656,27.959999084472656,27.389999389648438,27.920000076293945,549400 | |
| 2024-01-04,27.8799991607666,27.959999084472656,27.219999313354492,27.610000610351562,1002100 | |
| 2024-01-05,28.030000686645508,28.190000534057617,27.850000381469727,28.049999237060547,568100 | |
| 2024-01-08,26.959999084472656,27.209999084472656,26.780000686645508,27.190000534057617,655200 | |
| 2024-01-09,27.549999237060547,27.790000915527344,27.31999969482422,27.56999969482422,546700 | |
| 2024-01-10,27.899999618530273,28.0,27.190000534057617,27.299999237060547,769200 | |
| 2024-01-11,27.950000762939453,28.149999618530273,27.469999313354492,27.700000762939453,645200 | |
| 2024-01-12,28.3700008392334,28.530000686645508,27.760000228881836,27.899999618530273,640000 | |
| 2024-01-16,27.989999771118164,28.059999465942383,27.639999389648438,27.700000762939453,552600 | |
| 2024-01-17,27.40999984741211,27.81999969482422,27.280000686645508,27.799999237060547,710400 | |
| 2024-01-18,27.90999984741211,28.229999542236328,27.719999313354492,28.1299991607666,581100 | |
| 2024-01-19,28.290000915527344,28.399999618530273,27.90999984741211,28.079999923706055,316300 | |
| 2024-01-22,28.15999984741211,28.68000030517578,28.100000381469727,28.459999084472656,586200 | |
| 2024-01-23,28.290000915527344,28.6299991607666,28.209999084472656,28.40999984741211,256100 | |
| 2024-01-24,28.489999771118164,28.790000915527344,28.3799991607666,28.670000076293945,640500 | |
| 2024-01-25,29.0,29.420000076293945,28.84000015258789,29.34000015258789,724700 | |
| 2024-01-26,29.270000457763672,29.81999969482422,28.969999313354492,29.799999237060547,626700 | |
| 2024-01-29,29.540000915527344,29.540000915527344,29.219999313354492,29.40999984741211,565700 | |
| 2024-01-30,29.34000015258789,29.719999313354492,29.229999542236328,29.579999923706055,594600 | |
| 2024-01-31,29.450000762939453,29.459999084472656,28.790000915527344,28.850000381469727,1099400 | |
| 2024-02-01,29.110000610351562,29.25,28.200000762939453,28.239999771118164,2426400 | |
| 2024-02-02,27.8700008392334,27.989999771118164,27.579999923706055,27.690000534057617,1180000 | |
| 2024-02-05,27.84000015258789,28.100000381469727,27.5,28.010000228881836,645900 | |
| 2024-02-06,28.170000076293945,28.3799991607666,28.010000228881836,28.25,783200 | |
| 2024-02-07,28.309999465942383,28.510000228881836,28.239999771118164,28.5,780100 | |
| 2024-02-08,28.889999389648438,29.399999618530273,28.8700008392334,29.360000610351562,784900 | |
| 2024-02-09,29.479999542236328,29.600000381469727,29.219999313354492,29.40999984741211,678300 | |
| 2024-02-12,29.299999237060547,29.510000228881836,29.280000686645508,29.489999771118164,403800 | |
| 2024-02-13,29.65999984741211,29.889999389648438,29.450000762939453,29.690000534057617,555700 | |
| 2024-02-14,29.8700008392334,30.030000686645508,29.239999771118164,29.299999237060547,701900 | |
| 2024-02-15,29.3700008392334,29.90999984741211,29.3700008392334,29.780000686645508,482600 | |
| 2024-02-16,29.790000915527344,30.049999237060547,29.639999389648438,29.93000030517578,620600 | |
| 2024-02-20,29.950000762939453,29.950000762939453,29.479999542236328,29.6299991607666,494900 | |
| 2024-02-21,29.549999237060547,29.84000015258789,29.520000457763672,29.84000015258789,458100 | |
| 2024-02-22,29.709999084472656,30.09000015258789,29.690000534057617,29.969999313354492,399100 | |
| 2024-02-23,29.469999313354492,29.6299991607666,29.280000686645508,29.360000610351562,593800 | |
| 2024-02-26,29.260000228881836,29.81999969482422,29.219999313354492,29.670000076293945,367400 | |
| 2024-02-27,29.75,30.049999237060547,29.739999771118164,29.93000030517578,1042700 | |
| 2024-02-28,30.09000015258789,30.190000534057617,29.68000030517578,29.809999465942383,669500 | |
| 2024-02-29,29.829999923706055,30.079999923706055,29.68000030517578,29.729999542236328,624200 | |
| 2024-03-01,30.200000762939453,30.639999389648438,30.149999618530273,30.290000915527344,444700 | |
| 2024-03-04,30.520000457763672,30.540000915527344,30.020000457763672,30.100000381469727,457900 | |
| 2024-03-05,29.950000762939453,30.219999313354492,29.739999771118164,29.829999923706055,1037200 | |
| 2024-03-06,30.190000534057617,30.549999237060547,30.09000015258789,30.1200008392334,386400 | |
| 2024-03-07,29.8700008392334,30.34000015258789,29.84000015258789,30.1200008392334,492300 | |
| 2024-03-08,30.09000015258789,30.110000610351562,29.709999084472656,29.799999237060547,423300 | |
| 2024-03-11,29.690000534057617,30.09000015258789,29.489999771118164,29.969999313354492,474700 | |
| 2024-03-12,29.899999618530273,30.1299991607666,29.75,29.8700008392334,858400 | |
| 2024-03-13,30.399999618530273,30.639999389648438,30.290000915527344,30.579999923706055,565900 | |
| 2024-03-14,30.829999923706055,31.170000076293945,30.790000915527344,31.0,637800 | |
| 2024-03-15,30.8700008392334,31.1299991607666,30.829999923706055,31.030000686645508,366500 | |
| 2024-03-18,31.290000915527344,31.709999084472656,31.15999984741211,31.649999618530273,226200 | |
| 2024-03-19,31.690000534057617,31.889999389648438,31.65999984741211,31.799999237060547,218900 | |
| 2024-03-20,31.360000610351562,31.479999542236328,31.18000030517578,31.399999618530273,393100 | |
| 2024-03-21,31.280000686645508,31.309999465942383,31.030000686645508,31.270000457763672,453700 | |
| 2024-03-22,31.350000381469727,31.3700008392334,31.079999923706055,31.190000534057617,230700 | |
| 2024-03-25,31.329999923706055,31.75,31.329999923706055,31.600000381469727,257000 | |
| 2024-03-26,31.65999984741211,31.65999984741211,31.350000381469727,31.3700008392334,170600 | |
| 2024-03-27,31.25,31.469999313354492,31.229999542236328,31.469999313354492,234000 | |
| 2024-03-28,31.719999313354492,31.969999313354492,31.670000076293945,31.90999984741211,336200 | |
| 2024-04-01,31.979999542236328,32.33000183105469,31.8799991607666,32.189998626708984,521300 | |
| 2024-04-02,32.529998779296875,32.709999084472656,32.29999923706055,32.689998626708984,383700 | |
| 2024-04-03,32.88999938964844,33.060001373291016,32.83000183105469,32.849998474121094,364700 | |
| 2024-04-04,32.84000015258789,33.54999923706055,32.61000061035156,33.36000061035156,671900 | |
| 2024-04-05,33.4900016784668,33.779998779296875,33.33000183105469,33.43000030517578,447500 | |
| 2024-04-08,33.380001068115234,33.470001220703125,32.900001525878906,33.279998779296875,391000 | |
| 2024-04-09,33.290000915527344,33.34000015258789,32.83000183105469,32.90999984741211,273800 | |
| 2024-04-10,33.040000915527344,33.34000015258789,32.66999816894531,33.310001373291016,832000 | |
| 2024-04-11,33.16999816894531,33.20000076293945,32.869998931884766,33.16999816894531,463000 | |
| 2024-04-12,33.720001220703125,33.90999984741211,33.11000061035156,33.220001220703125,543100 | |
| 2024-04-15,33.0,33.2599983215332,32.65999984741211,33.22999954223633,1398900 | |
| 2024-04-16,33.099998474121094,33.25,32.959999084472656,33.11000061035156,732900 | |
| 2024-04-17,32.689998626708984,32.91999816894531,32.08000183105469,32.15999984741211,751100 | |
| 2024-04-18,32.189998626708984,32.31999969482422,31.860000610351562,32.040000915527344,419100 | |
| 2024-04-19,32.02000045776367,32.31999969482422,31.979999542236328,32.06999969482422,620300 | |
| 2024-04-22,31.68000030517578,32.06999969482422,31.579999923706055,32.0,422800 | |
| 2024-04-23,31.790000915527344,32.470001220703125,31.760000228881836,32.43000030517578,464200 | |
| 2024-04-24,32.36000061035156,32.58000183105469,32.189998626708984,32.36000061035156,372300 | |
| 2024-04-25,32.29999923706055,32.689998626708984,32.029998779296875,32.68000030517578,401300 | |
| 2024-04-26,32.86000061035156,32.869998931884766,32.560001373291016,32.72999954223633,381200 | |
| 2024-04-29,32.63999938964844,32.709999084472656,32.31999969482422,32.43000030517578,403400 | |
| 2024-04-30,32.220001220703125,32.290000915527344,31.770000457763672,31.969999313354492,489300 | |
| 2024-05-01,31.579999923706055,31.899999618530273,30.969999313354492,31.020000457763672,880600 | |
| 2024-05-02,31.139999389648438,31.280000686645508,30.8799991607666,31.100000381469727,733400 | |
| 2024-05-03,31.06999969482422,31.149999618530273,30.790000915527344,30.829999923706055,599100 | |
| 2024-05-06,31.010000228881836,31.15999984741211,30.790000915527344,31.020000457763672,1055700 | |
| 2024-05-07,30.8799991607666,31.190000534057617,30.65999984741211,30.940000534057617,495700 | |
| 2024-05-08,30.65999984741211,31.170000076293945,30.59000015258789,31.149999618530273,525100 | |
| 2024-05-09,31.1200008392334,31.34000015258789,31.059999465942383,31.31999969482422,437000 | |
| 2024-05-10,31.350000381469727,31.40999984741211,30.790000915527344,30.829999923706055,513600 | |
| 2024-05-13,30.959999084472656,31.200000762939453,30.8700008392334,31.079999923706055,451200 | |
| 2024-05-14,30.75,30.959999084472656,30.56999969482422,30.690000534057617,400300 | |
| 2024-05-15,30.3700008392334,30.889999389648438,30.170000076293945,30.8799991607666,914700 | |
| 2024-05-16,31.110000610351562,31.190000534057617,30.889999389648438,31.020000457763672,379900 | |
| 2024-05-17,31.030000686645508,31.280000686645508,30.959999084472656,31.25,260900 | |
| 2024-05-20,31.09000015258789,31.469999313354492,30.969999313354492,31.200000762939453,490500 | |
| 2024-05-21,30.889999389648438,31.06999969482422,30.700000762939453,30.889999389648438,425000 | |
| 2024-05-22,30.540000915527344,30.770000457763672,30.420000076293945,30.440000534057617,530100 | |
| 2024-05-23,30.829999923706055,30.899999618530273,30.15999984741211,30.309999465942383,767900 | |
| 2024-05-24,30.40999984741211,30.709999084472656,30.389999389648438,30.610000610351562,276100 | |
| 2024-05-28,31.149999618530273,31.530000686645508,31.09000015258789,31.5,327100 | |
| 2024-05-29,31.5,31.510000228881836,31.09000015258789,31.100000381469727,750800 | |
| 2024-05-30,30.90999984741211,31.15999984741211,30.6200008392334,30.649999618530273,907300 | |
| 2024-05-31,30.719999313354492,30.780000686645508,30.209999084472656,30.420000076293945,779800 | |
| 2024-06-03,30.079999923706055,30.09000015258789,29.229999542236328,29.260000228881836,685400 | |
| 2024-06-04,28.920000076293945,29.139999389648438,28.700000762939453,29.010000228881836,432000 | |
| 2024-06-05,29.15999984741211,29.399999618530273,28.899999618530273,29.360000610351562,466800 | |
| 2024-06-06,29.450000762939453,29.969999313354492,29.399999618530273,29.899999618530273,353900 | |
| 2024-06-07,29.959999084472656,30.09000015258789,29.700000762939453,29.719999313354492,581800 | |
| 2024-06-10,29.989999771118164,30.649999618530273,29.920000076293945,30.6299991607666,307200 | |
| 2024-06-11,30.59000015258789,30.84000015258789,30.420000076293945,30.649999618530273,297100 | |
| 2024-06-12,31.170000076293945,31.209999084472656,30.709999084472656,30.8799991607666,382500 | |
| 2024-06-13,31.040000915527344,31.100000381469727,30.770000457763672,30.81999969482422,293300 | |
| 2024-06-14,31.18000030517578,31.239999771118164,30.860000610351562,30.950000762939453,292700 | |
| 2024-06-17,31.149999618530273,31.649999618530273,31.1200008392334,31.600000381469727,229800 | |
| 2024-06-18,31.600000381469727,31.989999771118164,31.579999923706055,31.940000534057617,125300 | |
| 2024-06-20,32.130001068115234,32.20000076293945,31.950000762939453,32.11000061035156,163000 | |
| 2024-06-21,32.119998931884766,32.25,31.75,31.860000610351562,286400 | |
| 2024-06-24,31.81999969482422,32.2599983215332,31.81999969482422,32.2400016784668,131100 | |
| 2024-06-25,32.13999938964844,32.22999954223633,31.809999465942383,31.8700008392334,190300 | |
| 2024-06-26,31.889999389648438,32.15999984741211,31.68000030517578,31.8700008392334,279600 | |
| 2024-06-27,32.25,32.33000183105469,32.040000915527344,32.290000915527344,311400 | |
| 2024-06-28,32.34000015258789,32.349998474121094,31.989999771118164,32.150001525878906,283100 | |
| 2024-07-01,32.43000030517578,32.900001525878906,32.2599983215332,32.86000061035156,289800 | |
| 2024-07-02,33.0099983215332,33.0099983215332,32.630001068115234,32.7400016784668,355300 | |
| 2024-07-03,32.65999984741211,32.900001525878906,32.529998779296875,32.810001373291016,226300 | |
| 2024-07-05,33.119998931884766,33.29999923706055,32.7599983215332,32.810001373291016,396300 | |
| 2024-07-08,32.529998779296875,32.709999084472656,32.41999816894531,32.459999084472656,174200 | |
| 2024-07-09,32.310001373291016,32.5099983215332,32.040000915527344,32.119998931884766,327100 | |
| 2024-07-10,32.0,32.45000076293945,31.899999618530273,32.34000015258789,549300 | |
| 2024-07-11,32.15999984741211,32.52000045776367,32.08000183105469,32.5099983215332,396200 | |
| 2024-07-12,32.59000015258789,32.61000061035156,32.209999084472656,32.22999954223633,492900 | |
| 2024-07-15,32.25,32.279998779296875,32.02000045776367,32.16999816894531,269800 | |
| 2024-07-16,31.68000030517578,31.959999084472656,31.649999618530273,31.770000457763672,319100 | |
| 2024-07-17,32.09000015258789,32.290000915527344,32.060001373291016,32.2400016784668,558300 | |
| 2024-07-18,32.22999954223633,32.439998626708984,31.950000762939453,32.09000015258789,390700 | |
| 2024-07-19,31.969999313354492,32.189998626708984,31.31999969482422,31.40999984741211,423200 | |
| 2024-07-22,31.110000610351562,31.31999969482422,30.979999542236328,31.270000457763672,435700 | |
| 2024-07-23,31.059999465942383,31.100000381469727,30.6200008392334,30.93000030517578,410200 | |
| 2024-07-24,30.969999313354492,31.229999542236328,30.790000915527344,31.010000228881836,330400 | |
| 2024-07-25,30.770000457763672,31.350000381469727,30.549999237060547,31.270000457763672,304600 | |
| 2024-07-26,31.0,31.030000686645508,30.549999237060547,30.739999771118164,362100 | |
| 2024-07-29,30.93000030517578,30.989999771118164,30.260000228881836,30.40999984741211,778400 | |
| 2024-07-30,30.139999389648438,30.239999771118164,29.989999771118164,30.15999984741211,318800 | |
| 2024-07-31,30.8700008392334,31.350000381469727,30.700000762939453,31.299999237060547,436600 | |
| 2024-08-01,31.31999969482422,31.350000381469727,30.56999969482422,30.829999923706055,341900 | |
| 2024-08-02,29.93000030517578,29.93000030517578,29.40999984741211,29.729999542236328,598900 | |
| 2024-08-05,29.190000534057617,29.709999084472656,29.139999389648438,29.690000534057617,764400 | |
| 2024-08-06,29.149999618530273,29.700000762939453,29.149999618530273,29.3700008392334,711900 | |
| 2024-08-07,29.90999984741211,30.360000610351562,29.8700008392334,30.18000030517578,847500 | |
| 2024-08-08,30.09000015258789,30.549999237060547,30.049999237060547,30.450000762939453,309500 | |
| 2024-08-09,30.510000228881836,30.729999542236328,30.3700008392334,30.709999084472656,316000 | |
| 2024-08-12,31.049999237060547,31.729999542236328,30.920000076293945,31.549999237060547,416800 | |
| 2024-08-13,31.420000076293945,31.440000534057617,31.040000915527344,31.1299991607666,504100 | |
| 2024-08-14,31.1299991607666,31.190000534057617,30.68000030517578,30.770000457763672,409000 | |
| 2024-08-15,31.040000915527344,31.3700008392334,31.040000915527344,31.170000076293945,277100 | |
| 2024-08-16,30.719999313354492,30.8700008392334,30.530000686645508,30.75,1144700 | |
| 2024-08-19,30.709999084472656,30.75,29.899999618530273,30.010000228881836,457600 | |
| 2024-08-20,30.1299991607666,30.209999084472656,29.739999771118164,29.790000915527344,575000 | |
| 2024-08-21,29.940000534057617,30.219999313354492,29.209999084472656,29.3700008392334,386900 | |
| 2024-08-22,29.469999313354492,29.93000030517578,29.420000076293945,29.709999084472656,333300 | |
| 2024-08-23,30.18000030517578,30.459999084472656,30.15999984741211,30.3799991607666,276400 | |
| 2024-08-26,31.229999542236328,31.309999465942383,31.079999923706055,31.149999618530273,376000 | |
| 2024-08-27,30.989999771118164,31.06999969482422,30.559999465942383,30.639999389648438,291400 | |
| 2024-08-28,30.270000457763672,30.530000686645508,30.06999969482422,30.229999542236328,353800 | |
| 2024-08-29,30.670000076293945,30.940000534057617,30.440000534057617,30.709999084472656,625000 | |
| 2024-08-30,30.190000534057617,30.190000534057617,29.850000381469727,29.950000762939453,460200 | |
| 2024-09-03,29.100000381469727,29.100000381469727,28.6200008392334,28.719999313354492,697500 | |
| 2024-09-04,28.530000686645508,28.850000381469727,28.18000030517578,28.200000762939453,888500 | |
| 2024-09-05,28.600000381469727,28.8799991607666,28.190000534057617,28.309999465942383,831200 | |
| 2024-09-06,28.520000457763672,28.6299991607666,27.510000228881836,27.860000610351562,979700 | |
| 2024-09-09,27.670000076293945,28.06999969482422,27.530000686645508,27.93000030517578,581400 | |
| 2024-09-10,27.969999313354492,27.969999313354492,26.770000457763672,27.1200008392334,980200 | |
| 2024-09-11,27.43000030517578,27.690000534057617,26.889999389648438,27.459999084472656,744600 | |
| 2024-09-12,27.889999389648438,28.389999389648438,27.690000534057617,28.15999984741211,816100 | |
| 2024-09-13,28.280000686645508,28.540000915527344,27.860000610351562,28.1200008392334,420200 | |
| 2024-09-16,28.389999389648438,28.600000381469727,28.200000762939453,28.450000762939453,306000 | |
| 2024-09-17,28.420000076293945,28.950000762939453,28.399999618530273,28.790000915527344,348100 | |
| 2024-09-18,28.5,28.8700008392334,28.360000610351562,28.399999618530273,375700 | |
| 2024-09-19,28.950000762939453,29.280000686645508,28.790000915527344,29.1299991607666,303200 | |
| 2024-09-20,29.0,29.219999313354492,28.850000381469727,29.1299991607666,370300 | |
| 2024-09-23,29.110000610351562,29.329999923706055,28.540000915527344,28.920000076293945,506600 | |
| 2024-09-24,29.489999771118164,29.510000228881836,29.170000076293945,29.350000381469727,357200 | |
| 2024-09-25,29.059999465942383,29.229999542236328,28.579999923706055,28.790000915527344,569100 | |
| 2024-09-26,27.969999313354492,28.280000686645508,27.739999771118164,27.8700008392334,488500 | |
| 2024-09-27,27.979999542236328,28.3700008392334,27.780000686645508,28.360000610351562,619500 | |
| 2024-09-30,28.229999542236328,28.600000381469727,28.06999969482422,28.309999465942383,393600 | |
| 2024-10-01,28.09000015258789,29.760000228881836,28.059999465942383,29.190000534057617,2332400 | |
| 2024-10-02,29.899999618530273,30.0,29.040000915527344,29.479999542236328,865800 | |
| 2024-10-03,29.84000015258789,30.760000228881836,29.729999542236328,30.670000076293945,1339100 | |
| 2024-10-04,30.8799991607666,31.270000457763672,30.700000762939453,30.829999923706055,1558200 | |
| 2024-10-07,31.229999542236328,32.029998779296875,31.209999084472656,32.0099983215332,840200 | |
| 2024-10-08,31.049999237060547,31.100000381469727,30.149999618530273,30.59000015258789,2003100 | |
| 2024-10-09,29.90999984741211,30.34000015258789,29.68000030517578,30.299999237060547,798600 | |
| 2024-10-10,30.68000030517578,31.459999084472656,30.540000915527344,31.34000015258789,802700 | |
| 2024-10-11,31.079999923706055,31.3799991607666,30.969999313354492,31.190000534057617,629500 | |
| 2024-10-14,30.670000076293945,30.850000381469727,30.469999313354492,30.6299991607666,450200 | |
| 2024-10-15,29.280000686645508,29.520000457763672,29.010000228881836,29.450000762939453,659800 | |
| 2024-10-16,29.31999969482422,29.43000030517578,29.010000228881836,29.3700008392334,445100 | |
| 2024-10-17,29.25,29.5,28.959999084472656,29.450000762939453,514000 | |
| 2024-10-18,29.110000610351562,29.15999984741211,28.670000076293945,28.959999084472656,648600 | |
| 2024-10-21,29.350000381469727,29.489999771118164,29.09000015258789,29.290000915527344,277500 | |
| 2024-10-22,29.6200008392334,30.18000030517578,29.549999237060547,29.950000762939453,514700 | |
| 2024-10-23,29.760000228881836,29.93000030517578,29.540000915527344,29.75,485400 | |
| 2024-10-24,29.829999923706055,29.969999313354492,29.290000915527344,29.579999923706055,477300 | |
| 2024-10-25,29.860000610351562,30.110000610351562,29.709999084472656,30.030000686645508,349200 | |
| 2024-10-28,28.34000015258789,28.600000381469727,28.229999542236328,28.459999084472656,512200 | |
| 2024-10-29,28.350000381469727,28.399999618530273,27.969999313354492,28.15999984741211,534000 | |
| 2024-10-30,28.549999237060547,28.899999618530273,28.440000534057617,28.829999923706055,437400 | |
| 2024-10-31,28.979999542236328,29.559999465942383,28.81999969482422,29.489999771118164,826600 | |
| 2024-11-01,29.6299991607666,29.68000030517578,29.049999237060547,29.059999465942383,248500 | |
| 2024-11-04,29.760000228881836,30.010000228881836,29.56999969482422,29.979999542236328,314900 | |
| 2024-11-05,30.190000534057617,30.34000015258789,29.860000610351562,30.079999923706055,515600 | |
| 2024-11-06,29.5,30.25,29.489999771118164,29.950000762939453,802400 | |
| 2024-11-07,29.729999542236328,30.290000915527344,29.540000915527344,30.020000457763672,448500 | |
| 2024-11-08,29.700000762939453,29.719999313354492,29.260000228881836,29.450000762939453,591400 | |
| 2024-11-11,28.709999084472656,28.799999237060547,28.510000228881836,28.670000076293945,481800 | |
| 2024-11-12,28.989999771118164,29.0,28.520000457763672,28.59000015258789,406800 | |
| 2024-11-13,28.450000762939453,28.920000076293945,28.190000534057617,28.65999984741211,577600 | |
| 2024-11-14,29.139999389648438,29.139999389648438,28.670000076293945,28.860000610351562,235600 | |
| 2024-11-15,28.700000762939453,28.84000015258789,28.25,28.309999465942383,412200 | |
| 2024-11-18,28.790000915527344,29.260000228881836,28.760000228881836,29.219999313354492,586900 | |
| 2024-11-19,29.34000015258789,29.440000534057617,28.959999084472656,29.260000228881836,439500 | |
| 2024-11-20,29.40999984741211,29.40999984741211,28.979999542236328,29.1200008392334,373100 | |
| 2024-11-21,29.510000228881836,29.579999923706055,29.260000228881836,29.56999969482422,449600 | |
| 2024-11-22,29.459999084472656,29.950000762939453,29.399999618530273,29.81999969482422,346200 | |
| 2024-11-25,29.3700008392334,29.520000457763672,28.969999313354492,29.06999969482422,315600 | |
| 2024-11-26,29.229999542236328,29.540000915527344,28.690000534057617,28.899999618530273,773100 | |
| 2024-11-27,28.899999618530273,29.15999984741211,28.719999313354492,28.959999084472656,420400 | |
| 2024-11-29,29.229999542236328,29.3700008392334,28.950000762939453,29.0,330400 | |
| 2024-12-02,29.09000015258789,29.1200008392334,28.670000076293945,28.770000457763672,714800 | |
| 2024-12-03,29.190000534057617,29.600000381469727,29.059999465942383,29.5,356900 | |
| 2024-12-04,29.670000076293945,29.690000534057617,28.959999084472656,29.059999465942383,741100 | |
| 2024-12-05,29.1200008392334,29.209999084472656,28.860000610351562,28.940000534057617,407200 | |
| 2024-12-06,28.610000610351562,28.670000076293945,28.399999618530273,28.469999313354492,338300 | |
| 2024-12-09,28.850000381469727,29.110000610351562,28.829999923706055,28.829999923706055,332300 | |
| 2024-12-10,28.90999984741211,29.149999618530273,28.84000015258789,28.850000381469727,315800 | |
| 2024-12-11,29.270000457763672,29.579999923706055,29.100000381469727,29.5,605800 | |
| 2024-12-12,29.329999923706055,29.600000381469727,29.049999237060547,29.479999542236328,357100 | |
| 2024-12-13,29.600000381469727,29.899999618530273,29.579999923706055,29.829999923706055,273600 | |
| 2024-12-16,29.780000686645508,29.809999465942383,29.56999969482422,29.610000610351562,320500 | |
| 2024-12-17,29.329999923706055,29.43000030517578,29.09000015258789,29.399999618530273,193200 | |
| 2024-12-18,29.520000457763672,29.75,29.200000762939453,29.200000762939453,189700 | |
| 2024-12-19,29.559999465942383,29.610000610351562,29.09000015258789,29.09000015258789,283100 | |
| 2024-12-20,29.0,29.399999618530273,28.899999618530273,29.280000686645508,361200 | |
| 2024-12-23,29.209999084472656,29.290000915527344,28.93000030517578,29.270000457763672,348900 | |
| 2024-12-24,29.469999313354492,29.6200008392334,29.399999618530273,29.469999313354492,207900 | |
| 2024-12-26,29.719999313354492,29.739999771118164,29.290000915527344,29.350000381469727,155500 | |
| 2024-12-27,29.709999084472656,29.829999923706055,29.579999923706055,29.6299991607666,172800 | |
| 2024-12-30,29.969999313354492,30.079999923706055,29.799999237060547,29.920000076293945,230000 | |
| 2024-12-31,30.049999237060547,30.239999771118164,29.729999542236328,29.950000762939453,246300 | |
| 2025-01-02,30.6299991607666,30.90999984741211,30.6299991607666,30.639999389648438,450000 | |
| 2025-01-03,30.790000915527344,30.979999542236328,30.719999313354492,30.93000030517578,205900 | |
| 2025-01-06,31.1299991607666,31.299999237060547,30.68000030517578,30.780000686645508,253300 | |
| 2025-01-07,31.1299991607666,31.229999542236328,30.969999313354492,31.149999618530273,240800 | |
| 2025-01-08,31.18000030517578,31.229999542236328,30.739999771118164,30.799999237060547,300200 | |
| 2025-01-10,32.58000183105469,32.650001525878906,31.719999313354492,32.220001220703125,533300 | |
| 2025-01-13,32.59000015258789,32.90999984741211,32.5099983215332,32.68000030517578,446900 | |
| 2025-01-14,32.529998779296875,32.599998474121094,32.290000915527344,32.41999816894531,304900 | |
| 2025-01-15,32.58000183105469,33.38999938964844,32.58000183105469,33.349998474121094,880200 | |
| 2025-01-16,33.040000915527344,33.06999969482422,32.52000045776367,32.88999938964844,594000 | |
| 2025-01-17,32.65999984741211,32.849998474121094,32.56999969482422,32.650001525878906,301500 | |
| 2025-01-21,32.0099983215332,32.220001220703125,31.959999084472656,32.18000030517578,386600 | |
| 2025-01-22,32.040000915527344,32.25,31.940000534057617,31.969999313354492,401100 | |
| 2025-01-23,32.08000183105469,32.2599983215332,31.579999923706055,31.579999923706055,539000 | |
| 2025-01-24,31.90999984741211,31.940000534057617,31.549999237060547,31.709999084472656,499200 | |
| 2025-01-27,31.600000381469727,31.709999084472656,30.93000030517578,31.149999618530273,301200 | |
| 2025-01-28,31.5,31.5,31.09000015258789,31.34000015258789,426200 | |
| 2025-01-29,31.030000686645508,31.34000015258789,30.860000610351562,31.049999237060547,397200 | |
| 2025-01-30,31.079999923706055,31.3700008392334,31.040000915527344,31.079999923706055,416900 | |
| 2025-01-31,31.06999969482422,31.260000228881836,30.799999237060547,31.18000030517578,766500 | |
| 2025-02-03,31.200000762939453,31.309999465942383,30.760000228881836,31.059999465942383,569400 | |
| 2025-02-04,30.450000762939453,31.40999984741211,30.420000076293945,31.1299991607666,927700 | |
| 2025-02-05,30.799999237060547,30.940000534057617,30.559999465942383,30.610000610351562,397100 | |
| 2025-02-06,30.75,30.889999389648438,30.3700008392334,30.440000534057617,399000 | |
| 2025-02-07,30.700000762939453,30.739999771118164,30.469999313354492,30.579999923706055,171600 | |
| 2025-02-10,30.979999542236328,31.18000030517578,30.8799991607666,31.170000076293945,140500 | |
| 2025-02-11,31.559999465942383,31.600000381469727,31.3700008392334,31.559999465942383,134400 | |
| 2025-02-12,31.100000381469727,31.229999542236328,30.780000686645508,30.780000686645508,465500 | |
| 2025-02-13,30.520000457763672,30.84000015258789,30.5,30.81999969482422,171400 | |
| 2025-02-14,30.90999984741211,30.969999313354492,30.59000015258789,30.639999389648438,165500 | |
| 2025-02-18,30.950000762939453,31.1200008392334,30.84000015258789,31.06999969482422,234300 | |
| 2025-02-19,31.440000534057617,31.489999771118164,31.139999389648438,31.219999313354492,65200 | |
| 2025-02-20,31.40999984741211,31.610000610351562,31.309999465942383,31.34000015258789,147700 | |
| 2025-02-21,30.969999313354492,31.020000457763672,30.420000076293945,30.43000030517578,140400 | |
| 2025-02-24,30.59000015258789,30.700000762939453,30.510000228881836,30.639999389648438,360100 | |
| 2025-02-25,30.510000228881836,30.510000228881836,29.799999237060547,29.940000534057617,231500 | |
| 2025-02-26,29.81999969482422,29.940000534057617,29.68000030517578,29.790000915527344,436700 | |
| 2025-02-27,30.170000076293945,30.440000534057617,30.079999923706055,30.260000228881836,404000 | |
| 2025-02-28,29.989999771118164,30.229999542236328,29.84000015258789,30.15999984741211,316000 | |
| 2025-03-03,30.219999313354492,30.280000686645508,29.3799991607666,29.450000762939453,951000 | |
| 2025-03-04,29.170000076293945,29.40999984741211,28.790000915527344,29.329999923706055,664300 | |
| 2025-03-05,28.709999084472656,28.729999542236328,28.209999084472656,28.649999618530273,907000 | |
| 2025-03-06,28.6200008392334,28.81999969482422,28.3799991607666,28.6200008392334,956900 | |
| 2025-03-07,29.239999771118164,29.459999084472656,28.920000076293945,29.020000457763672,807100 | |
| 2025-03-10,29.040000915527344,29.09000015258789,28.530000686645508,28.579999923706055,395100 | |
| 2025-03-11,28.940000534057617,29.079999923706055,28.649999618530273,28.809999465942383,548300 | |
| 2025-03-12,29.110000610351562,29.350000381469727,29.0,29.299999237060547,394900 | |
| 2025-03-13,29.049999237060547,29.15999984741211,28.780000686645508,28.84000015258789,472900 | |
| 2025-03-14,28.959999084472656,29.170000076293945,28.889999389648438,29.1200008392334,248900 | |
| 2025-03-17,29.420000076293945,29.479999542236328,29.209999084472656,29.34000015258789,408300 | |
| 2025-03-18,29.579999923706055,29.6299991607666,29.079999923706055,29.18000030517578,439100 | |
| 2025-03-19,29.1299991607666,29.40999984741211,29.09000015258789,29.280000686645508,165300 | |
| 2025-03-20,29.229999542236328,29.790000915527344,29.149999618530273,29.770000457763672,551200 | |
| 2025-03-21,29.6299991607666,29.850000381469727,29.540000915527344,29.780000686645508,380500 | |
| 2025-03-24,29.899999618530273,30.200000762939453,29.84000015258789,30.18000030517578,508300 | |
| 2025-03-25,30.299999237060547,30.350000381469727,29.93000030517578,30.170000076293945,333100 | |
| 2025-03-26,30.399999618530273,30.59000015258789,30.329999923706055,30.43000030517578,216300 | |
| 2025-03-27,30.350000381469727,30.540000915527344,30.190000534057617,30.459999084472656,188200 | |
| 2025-03-28,30.450000762939453,30.450000762939453,30.1200008392334,30.18000030517578,543000 | |
| 2025-03-31,30.43000030517578,31.239999771118164,30.3799991607666,31.110000610351562,394800 | |
| 2025-04-01,31.209999084472656,31.34000015258789,30.969999313354492,31.020000457763672,436400 | |
| 2025-04-02,30.8799991607666,31.299999237060547,30.860000610351562,31.270000457763672,299100 | |
| 2025-04-03,29.18000030517578,29.360000610351562,28.93000030517578,29.139999389648438,608600 | |
| 2025-04-04,27.15999984741211,27.770000457763672,26.670000076293945,27.600000381469727,1262400 | |
| 2025-04-07,26.739999771118164,28.079999923706055,26.489999771118164,26.829999923706055,2552300 | |
| 2025-04-08,27.030000686645508,27.1200008392334,25.56999969482422,25.790000915527344,2092400 | |
| 2025-04-09,25.079999923706055,27.489999771118164,24.719999313354492,27.309999465942383,3337600 | |
| 2025-04-10,26.280000686645508,26.559999465942383,25.850000381469727,26.530000686645508,1575300 | |
| 2025-04-11,26.270000457763672,27.09000015258789,26.229999542236328,26.969999313354492,704000 | |
| 2025-04-14,27.25,27.260000228881836,26.700000762939453,27.110000610351562,540600 | |
| 2025-04-15,27.0,27.15999984741211,26.780000686645508,27.040000915527344,413000 | |
| 2025-04-16,27.25,27.649999618530273,27.25,27.559999465942383,390400 | |
| 2025-04-17,27.780000686645508,28.389999389648438,27.709999084472656,28.190000534057617,595400 | |
| 2025-04-21,27.709999084472656,27.81999969482422,27.43000030517578,27.809999465942383,536300 | |
| 2025-04-22,27.889999389648438,28.3799991607666,27.829999923706055,28.079999923706055,433300 | |
| 2025-04-23,27.8700008392334,28.209999084472656,27.260000228881836,27.59000015258789,1266400 | |
| 2025-04-24,27.799999237060547,27.860000610351562,27.479999542236328,27.739999771118164,337100 | |
| 2025-04-25,27.559999465942383,27.959999084472656,27.559999465942383,27.899999618530273,334100 | |
| 2025-04-28,27.809999465942383,27.8700008392334,27.209999084472656,27.399999618530273,318000 | |
| 2025-04-29,27.010000228881836,27.049999237060547,26.729999542236328,26.760000228881836,517700 | |
| 2025-04-30,26.579999923706055,26.600000381469727,25.739999771118164,25.829999923706055,1143800 | |
| 2025-05-01,25.860000610351562,26.40999984741211,25.690000534057617,26.209999084472656,888300 | |
| 2025-05-02,26.25,26.25,25.709999084472656,26.079999923706055,553400 | |
| 2025-05-05,25.6200008392334,25.68000030517578,25.260000228881836,25.489999771118164,399100 | |
| 2025-05-06,26.350000381469727,26.600000381469727,26.270000457763672,26.329999923706055,361900 | |
| 2025-05-07,26.25,26.309999465942383,25.790000915527344,25.889999389648438,374000 | |
| 2025-05-08,26.190000534057617,26.700000762939453,26.190000534057617,26.670000076293945,515700 | |
| 2025-05-09,26.770000457763672,27.110000610351562,26.770000457763672,27.040000915527344,226400 | |
| 2025-05-12,27.989999771118164,28.059999465942383,27.420000076293945,27.479999542236328,483900 | |
| 2025-05-13,27.770000457763672,28.31999969482422,27.739999771118164,28.200000762939453,727300 | |
| 2025-05-14,28.1200008392334,28.200000762939453,27.8700008392334,27.8700008392334,397800 | |
| 2025-05-15,27.360000610351562,27.5,27.170000076293945,27.420000076293945,601800 | |
| 2025-05-16,27.540000915527344,27.790000915527344,27.3799991607666,27.670000076293945,486700 | |
| 2025-05-19,27.6299991607666,27.979999542236328,27.549999237060547,27.780000686645508,825100 | |
| 2025-05-20,27.729999542236328,27.8799991607666,27.510000228881836,27.829999923706055,184100 | |
| 2025-05-21,28.020000457763672,28.040000915527344,27.459999084472656,27.459999084472656,988000 | |
| 2025-05-22,27.190000534057617,27.399999618530273,27.079999923706055,27.229999542236328,746500 | |
| 2025-05-23,27.149999618530273,27.600000381469727,27.149999618530273,27.540000915527344,431900 | |
| 2025-05-27,27.290000915527344,27.350000381469727,26.969999313354492,27.270000457763672,186700 | |
| 2025-05-28,27.649999618530273,27.860000610351562,27.40999984741211,27.440000534057617,788800 | |
| 2025-05-29,27.299999237060547,27.299999237060547,27.040000915527344,27.139999389648438,519600 | |
| 2025-05-30,27.010000228881836,27.010000228881836,26.59000015258789,26.93000030517578,813800 | |
| 2025-06-02,28.0,28.0,27.59000015258789,27.90999984741211,1246600 | |
| 2025-06-03,27.90999984741211,28.260000228881836,27.84000015258789,28.110000610351562,628600 | |
| 2025-06-04,28.1200008392334,28.260000228881836,27.559999465942383,27.809999465942383,1535000 | |
| 2025-06-05,28.190000534057617,28.239999771118164,27.959999084472656,27.989999771118164,420400 | |
| 2025-06-06,28.149999618530273,28.579999923706055,28.149999618530273,28.520000457763672,619500 | |
| 2025-06-09,28.559999465942383,28.790000915527344,28.450000762939453,28.739999771118164,288200 | |
| 2025-06-10,28.829999923706055,29.149999618530273,28.520000457763672,28.610000610351562,367300 | |
| 2025-06-11,29.110000610351562,29.989999771118164,29.059999465942383,29.809999465942383,1172500 | |
| 2025-06-12,29.510000228881836,29.959999084472656,29.420000076293945,29.84000015258789,1370400 | |
| 2025-06-13,31.950000762939453,32.27000045776367,31.280000686645508,31.860000610351562,4463000 | |
| 2025-06-16,31.440000534057617,31.6200008392334,30.299999237060547,31.299999237060547,2361600 | |
| 2025-06-17,32.040000915527344,32.95000076293945,31.889999389648438,32.7599983215332,1330400 | |
| 2025-06-18,33.04999923706055,33.18000030517578,31.950000762939453,32.7400016784668,2505900 | |
| 2025-06-20,32.68000030517578,33.15999984741211,32.619998931884766,33.119998931884766,745200 | |
| 2025-06-23,33.20000076293945,33.33000183105469,30.6200008392334,30.649999618530273,3237000 | |
| 2025-06-24,29.43000030517578,29.56999969482422,28.8700008392334,29.209999084472656,1312100 | |
| 2025-06-25,29.110000610351562,29.549999237060547,29.06999969482422,29.190000534057617,1126500 | |
| 2025-06-26,29.31999969482422,29.670000076293945,29.110000610351562,29.309999465942383,1329100 | |
| 2025-06-27,29.389999389648438,29.469999313354492,28.979999542236328,29.110000610351562,1009000 | |
| 2025-06-30,29.25,29.299999237060547,29.030000686645508,29.190000534057617,516800 | |
| 2025-07-01,29.350000381469727,29.530000686645508,29.209999084472656,29.510000228881836,358900 | |
| 2025-07-02,29.65999984741211,30.309999465942383,29.420000076293945,30.200000762939453,549400 | |
| 2025-07-03,30.1200008392334,30.299999237060547,29.959999084472656,30.079999923706055,509800 | |
| 2025-07-07,30.239999771118164,30.649999618530273,30.149999618530273,30.520000457763672,782600 | |
| 2025-07-08,30.420000076293945,30.969999313354492,30.389999389648438,30.75,427100 | |
| 2025-07-09,30.59000015258789,30.950000762939453,30.530000686645508,30.719999313354492,435400 | |
| 2025-07-10,30.200000762939453,30.389999389648438,30.059999465942383,30.200000762939453,412600 | |
| 2025-07-11,30.5,30.969999313354492,30.5,30.950000762939453,507400 | |
| 2025-07-14,30.940000534057617,30.950000762939453,30.31999969482422,30.34000015258789,844400 | |
| 2025-07-15,30.239999771118164,30.420000076293945,30.09000015258789,30.200000762939453,697200 | |
| 2025-07-16,29.809999465942383,30.209999084472656,29.709999084472656,30.15999984741211,773800 | |
| 2025-07-17,30.09000015258789,30.549999237060547,30.010000228881836,30.520000457763672,398300 | |
| 2025-07-18,30.809999465942383,30.940000534057617,30.360000610351562,30.399999618530273,625800 | |
| 2025-07-21,30.260000228881836,30.420000076293945,30.100000381469727,30.31999969482422,469500 | |
| 2025-07-22,30.1200008392334,30.25,29.950000762939453,30.209999084472656,480300 | |
| 2025-07-23,30.059999465942383,30.25,29.940000534057617,30.219999313354492,570800 | |
| 2025-07-24,30.3700008392334,30.549999237060547,30.1200008392334,30.469999313354492,665600 | |
| 2025-07-25,30.459999084472656,30.459999084472656,30.030000686645508,30.030000686645508,384900 | |
| 2025-07-28,30.75,31.0,30.6200008392334,30.979999542236328,351700 | |
| 2025-07-29,31.079999923706055,32.099998474121094,31.059999465942383,31.959999084472656,860300 | |
| 2025-07-30,32.0,32.400001525878906,31.920000076293945,32.380001068115234,493000 | |
| 2025-07-31,31.93000030517578,32.13999938964844,31.600000381469727,31.84000015258789,366300 | |
| 2025-08-01,31.850000381469727,31.8700008392334,30.889999389648438,30.940000534057617,611400 | |
| 2025-08-04,30.309999465942383,30.860000610351562,30.260000228881836,30.510000228881836,759200 | |
| 2025-08-05,30.290000915527344,30.360000610351562,30.049999237060547,30.100000381469727,524800 | |
| 2025-08-06,30.59000015258789,30.790000915527344,29.489999771118164,29.65999984741211,1057900 | |
| 2025-08-07,29.760000228881836,29.899999618530273,29.489999771118164,29.5,444600 | |
| 2025-08-08,29.729999542236328,29.889999389648438,29.170000076293945,29.549999237060547,660200 | |
| 2025-08-11,29.790000915527344,29.90999984741211,29.549999237060547,29.700000762939453,465000 | |
| 2025-08-12,29.5,29.670000076293945,29.389999389648438,29.450000762939453,364800 | |
| 2025-08-13,29.40999984741211,29.440000534057617,28.959999084472656,29.290000915527344,630900 | |
| 2025-08-14,29.649999618530273,29.84000015258789,29.489999771118164,29.81999969482422,662900 | |
| 2025-08-15,29.450000762939453,29.6200008392334,29.290000915527344,29.450000762939453,460400 | |
| 2025-08-18,29.270000457763672,29.760000228881836,29.110000610351562,29.65999984741211,584600 | |
| 2025-08-19,29.3799991607666,29.5,29.260000228881836,29.3700008392334,339000 | |
| 2025-08-20,29.690000534057617,29.8799991607666,29.510000228881836,29.84000015258789,553500 | |
| 2025-08-21,29.84000015258789,30.209999084472656,29.770000457763672,30.110000610351562,437800 | |
| 2025-08-22,30.15999984741211,30.329999923706055,30.1200008392334,30.260000228881836,1383100 | |
| 2025-08-25,30.450000762939453,30.780000686645508,30.389999389648438,30.649999618530273,451800 | |
| 2025-08-26,30.229999542236328,30.40999984741211,29.950000762939453,30.010000228881836,380800 | |
| 2025-08-27,30.030000686645508,30.34000015258789,30.030000686645508,30.200000762939453,783200 | |
| 2025-08-28,30.290000915527344,30.59000015258789,30.030000686645508,30.43000030517578,711100 | |
| 2025-08-29,30.489999771118164,30.510000228881836,30.270000457763672,30.31999969482422,477200 | |
| 2025-09-02,30.809999465942383,31.15999984741211,30.670000076293945,31.100000381469727,782000 | |
| 2025-09-03,30.690000534057617,30.770000457763672,30.329999923706055,30.3799991607666,909100 | |
| 2025-09-04,30.010000228881836,30.229999542236328,29.940000534057617,30.06999969482422,734600 | |
| 2025-09-05,29.65999984741211,29.65999984741211,29.280000686645508,29.540000915527344,661000 | |
| 2025-09-08,29.940000534057617,29.940000534057617,29.579999923706055,29.729999542236328,842900 | |
| 2025-09-09,30.1200008392334,30.309999465942383,29.860000610351562,29.8799991607666,542800 | |
| 2025-09-10,30.110000610351562,30.5,30.040000915527344,30.43000030517578,716000 | |
| 2025-09-11,29.84000015258789,29.959999084472656,29.790000915527344,29.809999465942383,334100 | |
| 2025-09-12,30.34000015258789,30.450000762939453,30.030000686645508,30.06999969482422,338000 | |
| 2025-09-15,30.40999984741211,30.530000686645508,30.260000228881836,30.360000610351562,344500 | |
| 2025-09-16,30.6299991607666,30.920000076293945,30.520000457763672,30.84000015258789,430800 | |
| 2025-09-17,30.770000457763672,30.860000610351562,30.450000762939453,30.549999237060547,261400 | |
| 2025-09-18,30.6200008392334,30.790000915527344,30.260000228881836,30.399999618530273,298900 | |
| 2025-09-19,30.1299991607666,30.290000915527344,29.889999389648438,29.959999084472656,322300 | |
| 2025-09-22,29.729999542236328,29.989999771118164,29.690000534057617,29.950000762939453,237000 | |
| 2025-09-23,30.25,30.610000610351562,30.25,30.540000915527344,603600 | |
| 2025-09-24,30.780000686645508,31.100000381469727,30.670000076293945,31.010000228881836,333000 | |
| 2025-09-25,30.90999984741211,31.25,30.739999771118164,31.25,610100 | |
| 2025-09-26,31.290000915527344,31.729999542236328,31.229999542236328,31.239999771118164,562800 | |
| 2025-09-29,30.690000534057617,30.719999313354492,30.290000915527344,30.34000015258789,600300 | |
| 2025-09-30,30.049999237060547,30.270000457763672,29.90999984741211,30.049999237060547,1120400 | |
| 2025-10-01,29.639999389648438,29.920000076293945,29.559999465942383,29.770000457763672,708400 | |
| 2025-10-02,29.450000762939453,29.690000534057617,29.079999923706055,29.200000762939453,552700 | |
| 2025-10-03,29.290000915527344,29.479999542236328,29.25,29.280000686645508,558100 | |
| 2025-10-06,29.59000015258789,29.889999389648438,29.559999465942383,29.790000915527344,454400 | |
| 2025-10-07,29.6200008392334,29.899999618530273,29.5,29.899999618530273,482000 | |
| 2025-10-08,30.010000228881836,30.25,29.93000030517578,30.06999969482422,531000 | |
| 2025-10-09,30.1200008392334,30.15999984741211,29.540000915527344,29.610000610351562,302100 | |
| 2025-10-10,28.950000762939453,29.190000534057617,28.43000030517578,28.489999771118164,782000 | |
| 2025-10-13,28.850000381469727,29.030000686645508,28.690000534057617,28.8700008392334,330300 | |
| 2025-10-14,28.3799991607666,28.479999542236328,28.06999969482422,28.25,761300 | |
| 2025-10-15,28.540000915527344,28.59000015258789,28.110000610351562,28.25,419100 | |
| 2025-10-16,28.290000915527344,28.31999969482422,27.68000030517578,27.780000686645508,627300 | |
| 2025-10-17,27.75,27.950000762939453,27.649999618530273,27.8700008392334,540000 | |
| 2025-10-20,27.510000228881836,27.790000915527344,27.489999771118164,27.75,420600 | |
| 2025-10-21,27.84000015258789,28.239999771118164,27.469999313354492,27.93000030517578,498500 | |
| 2025-10-22,28.360000610351562,28.989999771118164,28.309999465942383,28.799999237060547,733900 | |
| 2025-10-23,29.670000076293945,29.989999771118164,29.59000015258789,29.729999542236328,658600 | |
| 2025-10-24,29.889999389648438,30.110000610351562,29.760000228881836,29.790000915527344,348300 | |
| 2025-10-27,29.739999771118164,29.950000762939453,29.579999923706055,29.700000762939453,404700 | |
| 2025-10-28,29.299999237060547,29.389999389648438,28.989999771118164,29.079999923706055,592200 | |
| 2025-10-29,29.260000228881836,29.559999465942383,29.260000228881836,29.34000015258789,424300 | |
| 2025-10-30,29.15999984741211,29.489999771118164,29.06999969482422,29.25,439100 | |
| 2025-10-31,29.579999923706055,29.700000762939453,29.3799991607666,29.56999969482422,780000 | |
| 2025-11-03,29.610000610351562,29.84000015258789,29.420000076293945,29.670000076293945,408200 | |
| 2025-11-04,29.399999618530273,29.59000015258789,29.329999923706055,29.3799991607666,416800 | |
| 2025-11-05,29.309999465942383,29.579999923706055,29.010000228881836,29.030000686645508,516700 | |
| 2025-11-06,28.889999389648438,29.100000381469727,28.739999771118164,29.020000457763672,297300 | |
| 2025-11-07,29.149999618530273,29.200000762939453,28.920000076293945,29.1200008392334,597600 | |
| 2025-11-10,29.25,29.34000015258789,28.989999771118164,29.31999969482422,477200 | |
| 2025-11-11,29.579999923706055,29.860000610351562,29.579999923706055,29.75,225400 | |
| 2025-11-12,29.149999618530273,29.149999618530273,28.6299991607666,28.670000076293945,475400 | |
| 2025-11-13,28.979999542236328,29.0,28.75,28.780000686645508,338100 | |
| 2025-11-14,29.34000015258789,29.56999969482422,29.229999542236328,29.399999618530273,421000 | |
| 2025-11-17,29.479999542236328,29.540000915527344,29.31999969482422,29.329999923706055,376700 | |
| 2025-11-18,29.270000457763672,29.770000457763672,29.149999618530273,29.719999313354492,405700 | |
| 2025-11-19,28.950000762939453,29.110000610351562,28.799999237060547,29.06999969482422,468900 | |
| 2025-11-20,29.239999771118164,29.43000030517578,28.799999237060547,28.84000015258789,773400 | |
| 2025-11-21,28.5,28.610000610351562,28.260000228881836,28.520000457763672,859200 | |
| 2025-11-24,28.489999771118164,29.020000457763672,28.360000610351562,28.979999542236328,376500 | |
| 2025-11-25,28.3799991607666,28.59000015258789,28.1299991607666,28.520000457763672,744600 | |
| 2025-11-26,28.43000030517578,28.8799991607666,28.43000030517578,28.81999969482422,314500 | |
| 2025-11-28,28.899999618530273,29.25,28.899999618530273,29.170000076293945,418300 | |
| 2025-12-01,29.149999618530273,29.280000686645508,29.06999969482422,29.190000534057617,268700 | |
| 2025-12-02,28.979999542236328,29.18000030517578,28.700000762939453,28.829999923706055,492600 | |
| 2025-12-03,29.059999465942383,29.219999313354492,28.8799991607666,29.0,197000 | |
| 2025-12-04,29.0,29.350000381469727,28.8799991607666,29.209999084472656,235200 | |
| 2025-12-05,29.219999313354492,29.579999923706055,29.219999313354492,29.43000030517578,350800 | |
| 2025-12-08,29.020000457763672,29.1299991607666,28.790000915527344,28.84000015258789,412400 | |
| 2025-12-09,28.829999923706055,28.829999923706055,28.559999465942383,28.639999389648438,328900 | |
| 2025-12-10,28.459999084472656,28.959999084472656,28.34000015258789,28.93000030517578,605800 | |
| 2025-12-11,28.34000015258789,28.399999618530273,28.059999465942383,28.399999618530273,711700 | |
| 2025-12-12,28.25,28.329999923706055,28.09000015258789,28.25,365100 | |
| 2025-12-15,28.100000381469727,28.149999618530273,27.790000915527344,27.899999618530273,546700 | |
| 2025-12-16,27.43000030517578,27.440000534057617,27.139999389648438,27.200000762939453,738200 | |
| 2025-12-17,27.610000610351562,27.940000534057617,27.459999084472656,27.90999984741211,803300 | |
| 2025-12-18,27.809999465942383,27.850000381469727,27.559999465942383,27.579999923706055,251400 | |
| 2025-12-19,27.75,27.969999313354492,27.65999984741211,27.93000030517578,187600 | |
| 2025-12-22,28.489999771118164,28.639999389648438,28.40999984741211,28.600000381469727,396600 | |
| 2025-12-23,28.649999618530273,28.799999237060547,28.479999542236328,28.780000686645508,205100 | |
| 2025-12-24,28.790000915527344,28.850000381469727,28.610000610351562,28.709999084472656,105900 | |
| 2025-12-26,28.5,28.510000228881836,27.959999084472656,28.09000015258789,406500 | |
| 2025-12-29,28.479999542236328,28.690000534057617,28.459999084472656,28.469999313354492,395600 | |
| 2025-12-30,28.690000534057617,28.719999313354492,28.5,28.520000457763672,255700 | |
| 2025-12-31,28.700000762939453,28.719999313354492,28.200000762939453,28.31999969482422,406300 | |
| 2026-01-02,28.030000686645508,28.290000915527344,27.920000076293945,28.25,638900 | |
| 2026-01-05,28.5,28.780000686645508,28.360000610351562,28.75,554600 | |
| 2026-01-06,28.899999618530273,28.950000762939453,28.100000381469727,28.1299991607666,562700 | |
| 2026-01-07,28.09000015258789,28.139999389648438,27.829999923706055,28.030000686645508,381800 | |
| 2026-01-08,28.450000762939453,29.290000915527344,28.31999969482422,29.270000457763672,370800 | |
| 2026-01-09,29.31999969482422,29.75,29.309999465942383,29.31999969482422,770400 | |
| 2026-01-12,29.40999984741211,29.850000381469727,29.239999771118164,29.739999771118164,716400 | |
| 2026-01-13,30.209999084472656,30.670000076293945,30.110000610351562,30.440000534057617,1582400 | |
| 2026-01-14,30.780000686645508,31.09000015258789,29.549999237060547,30.059999465942383,3031000 | |
| 2026-01-15,29.68000030517578,29.809999465942383,29.450000762939453,29.579999923706055,535200 | |
| 2026-01-16,30.09000015258789,30.09000015258789,29.799999237060547,29.84000015258789,493600 | |
| 2026-01-20,30.200000762939453,30.299999237060547,29.739999771118164,29.780000686645508,578700 | |
| 2026-01-21,30.209999084472656,30.440000534057617,30.1299991607666,30.40999984741211,287300 | |
| 2026-01-22,30.040000915527344,30.06999969482422,29.6200008392334,29.860000610351562,551500 | |
| 2026-01-23,30.579999923706055,30.709999084472656,30.479999542236328,30.690000534057617,422600 | |
| 2026-01-26,30.469999313354492,30.65999984741211,30.3700008392334,30.56999969482422,478600 | |
| 2026-01-27,30.75,31.440000534057617,30.639999389648438,31.420000076293945,434900 | |
| 2026-01-28,31.59000015258789,31.84000015258789,31.40999984741211,31.799999237060547,591100 | |
| 2026-01-29,33.130001068115234,33.2400016784668,32.40999984741211,32.790000915527344,1621200 | |
| 2026-01-30,32.93000030517578,33.06999969482422,32.16999816894531,32.95000076293945,1539400 | |
| 2026-02-02,31.25,31.3700008392334,30.989999771118164,31.280000686645508,1234000 | |
| 2026-02-03,31.459999084472656,32.15999984741211,31.389999389648438,32.119998931884766,1821700 | |
| 2026-02-04,31.969999313354492,32.869998931884766,31.68000030517578,32.310001373291016,1870300 | |
| 2026-02-05,31.93000030517578,32.06999969482422,31.56999969482422,31.829999923706055,624400 | |
| 2026-02-06,31.690000534057617,32.439998626708984,31.68000030517578,32.02000045776367,1022300 | |
| 2026-02-09,31.989999771118164,32.72999954223633,31.979999542236328,32.52000045776367,550100 | |
| 2026-02-10,32.5,32.7400016784668,32.29999923706055,32.59000015258789,600700 | |
| 2026-02-11,33.279998779296875,33.349998474121094,32.65999984741211,32.900001525878906,974400 | |
| 2026-02-12,32.529998779296875,32.560001373291016,31.6200008392334,31.8799991607666,667200 | |
| 2026-02-13,31.81999969482422,32.09000015258789,31.639999389648438,31.889999389648438,1133300 | |
| 2026-02-17,31.920000076293945,32.02000045776367,31.520000457763672,31.780000686645508,873000 | |
| 2026-02-18,32.709999084472656,33.369998931884766,32.689998626708984,33.27000045776367,2094200 | |
| 2026-02-19,33.720001220703125,34.040000915527344,33.43000030517578,34.0099983215332,1501700 | |
| 2026-02-20,33.75,34.0099983215332,33.599998474121094,33.880001068115234,1251900 | |
| 2026-02-23,34.099998474121094,34.2599983215332,33.72999954223633,33.88999938964844,903600 | |
| 2026-02-24,34.029998779296875,34.029998779296875,33.540000915527344,33.90999984741211,1384700 | |
| 2026-02-25,33.689998626708984,33.790000915527344,33.43000030517578,33.650001525878906,751700 | |
| 2026-02-26,33.20000076293945,34.40999984741211,33.150001525878906,33.810001373291016,5472000 | |
| 2026-02-27,34.77000045776367,34.869998931884766,34.209999084472656,34.810001373291016,1624200 | |
| 2026-03-02,37.58000183105469,37.869998931884766,36.52000045776367,37.34000015258789,6977000 | |
| 2026-03-03,39.9900016784668,40.04999923706055,37.33000183105469,38.61000061035156,7079200 | |
| 2026-03-04,38.63999938964844,39.15999984741211,38.31999969482422,38.900001525878906,3880600 | |
| 2026-03-05,39.93000030517578,41.04999923706055,39.790000915527344,40.2400016784668,6713600 | |
| 2026-03-06,43.130001068115234,44.97999954223633,42.970001220703125,43.95000076293945,11051700 | |
| 2026-03-09,48.720001220703125,50.29999923706055,39.880001068115234,42.720001220703125,20717300 | |
| 2026-03-10,43.72999954223633,43.97999954223633,38.65999984741211,43.369998931884766,13783000 | |
| 2026-03-11,43.040000915527344,44.349998474121094,41.540000915527344,44.040000915527344,8909600 | |
| 2026-03-12,47.27000045776367,48.47999954223633,46.540000915527344,48.25,9455000 | |
| 2026-03-13,47.150001525878906,49.439998626708984,47.02000045776367,49.040000915527344,5263500 | |
| 2026-03-16,48.560001373291016,49.15999984741211,47.43000030517578,47.65999984741211,6347600 | |
| 2026-03-17,48.619998931884766,49.47999954223633,48.040000915527344,49.400001525878906,3378000 | |
| 2026-03-18,51.400001525878906,52.310001373291016,50.36000061035156,52.15999984741211,9839300 | |
| 2026-03-19,53.25,53.66999816894531,49.4900016784668,51.13999938964844,20930000 | |
| 2026-03-20,51.95000076293945,53.540000915527344,51.61000061035156,52.91999816894531,9574200 | |
| 2026-03-23,49.400001525878906,49.77000045776367,46.38999938964844,47.880001068115234,16443500 | |
| 2026-03-24,49.7599983215332,50.220001220703125,48.83000183105469,49.70000076293945,6900300 | |
| 2026-03-25,47.34000015258789,49.06999969482422,47.27000045776367,48.77000045776367,7380600 | |
| 2026-03-26,50.33000183105469,51.099998474121094,49.91999816894531,50.54999923706055,7441100 | |
| 2026-03-27,51.869998931884766,53.27000045776367,51.290000915527344,52.70000076293945,11163200 | |
| 2026-03-30,53.869998931884766,54.2599983215332,53.209999084472656,53.9900016784668,6247900 | |
| 2026-03-31,53.83000183105469,53.900001525878906,51.220001220703125,52.0099983215332,11663400 | |
| 2026-04-01,50.7599983215332,51.09000015258789,49.810001373291016,50.33000183105469,7840600 | |
| 2026-04-02,54.459999084472656,54.619998931884766,52.47999954223633,54.119998931884766,10705100 | |
| 2026-04-06,54.529998779296875,55.459999084472656,53.84000015258789,54.66999816894531,7691300 | |
| 2026-04-07,54.880001068115234,55.65999984741211,52.209999084472656,53.52000045776367,10273600 | |
| 2026-04-08,45.63999938964844,48.52000045776367,45.599998474121094,48.02000045776367,8895800 | |
| 2026-04-09,48.900001525878906,49.66999816894531,47.060001373291016,48.52000045776367,8616700 | |
| 2026-04-10,47.849998474121094,48.61000061035156,47.04999923706055,47.25,5224300 | |
| 2026-04-13,50.79999923706055,51.029998779296875,48.75,49.06999969482422,7121800 | |
| 2026-04-14,48.720001220703125,48.810001373291016,47.150001525878906,47.5099983215332,3478500 | |
| 2026-04-15,47.310001373291016,47.88999938964844,46.97999954223633,47.31999969482422,3845100 | |
| 2026-04-16,48.099998474121094,49.834999084472656,48.09000015258789,49.08000183105469,2561064 | |