| date,open,high,low,close,volume | |
| 2015-01-02,14.960000038146973,15.390000343322754,14.890000343322754,15.109999656677246,8759900 | |
| 2015-01-05,15.34000015258789,15.569999694824219,15.229999542236328,15.5,9535900 | |
| 2015-01-06,15.59000015258789,16.010000228881836,15.539999961853027,15.829999923706055,9969900 | |
| 2015-01-07,15.699999809265137,15.949999809265137,15.680000305175781,15.850000381469727,8129300 | |
| 2015-01-08,15.84000015258789,15.949999809265137,15.609999656677246,15.640000343322754,5063800 | |
| 2015-01-09,15.710000038146973,15.920000076293945,15.680000305175781,15.770000457763672,4402100 | |
| 2015-01-12,15.819999694824219,15.9399995803833,15.760000228881836,15.869999885559082,5517200 | |
| 2015-01-13,16.360000610351562,16.469999313354492,16.18000030517578,16.290000915527344,15538500 | |
| 2015-01-14,16.229999542236328,16.360000610351562,16.1200008392334,16.1299991607666,7356600 | |
| 2015-01-15,16.329999923706055,16.479999542236328,16.110000610351562,16.149999618530273,10896800 | |
| 2015-01-16,16.420000076293945,17.09000015258789,16.399999618530273,16.950000762939453,22232400 | |
| 2015-01-20,17.059999465942383,17.260000228881836,17.010000228881836,17.18000030517578,10879700 | |
| 2015-01-21,17.649999618530273,17.690000534057617,17.239999771118164,17.3700008392334,13769400 | |
| 2015-01-22,17.579999923706055,17.690000534057617,17.399999618530273,17.610000610351562,8313100 | |
| 2015-01-23,17.479999542236328,17.56999969482422,17.329999923706055,17.510000228881836,6373900 | |
| 2015-01-26,17.360000610351562,17.3799991607666,17.110000610351562,17.1299991607666,8168800 | |
| 2015-01-27,17.190000534057617,17.43000030517578,17.18000030517578,17.329999923706055,5612200 | |
| 2015-01-28,17.229999542236328,17.389999389648438,17.18000030517578,17.229999542236328,5283500 | |
| 2015-01-29,16.729999542236328,16.739999771118164,16.030000686645508,16.239999771118164,17828100 | |
| 2015-01-30,16.170000076293945,16.600000381469727,16.110000610351562,16.540000915527344,8491000 | |
| 2015-02-02,16.399999618530273,16.610000610351562,16.350000381469727,16.469999313354492,5852000 | |
| 2015-02-03,16.579999923706055,16.75,16.350000381469727,16.549999237060547,7277200 | |
| 2015-02-04,16.68000030517578,16.920000076293945,16.6200008392334,16.6299991607666,6890000 | |
| 2015-02-05,16.389999389648438,16.600000381469727,16.270000457763672,16.579999923706055,6264400 | |
| 2015-02-06,16.18000030517578,16.25,15.850000381469727,16.030000686645508,12120100 | |
| 2015-02-09,16.229999542236328,16.399999618530273,16.219999313354492,16.31999969482422,3944100 | |
| 2015-02-10,16.219999313354492,16.3799991607666,16.1299991607666,16.190000534057617,5525900 | |
| 2015-02-11,16.219999313354492,16.229999542236328,16.020000457763672,16.079999923706055,4646100 | |
| 2015-02-12,16.149999618530273,16.219999313354492,16.030000686645508,16.149999618530273,4937100 | |
| 2015-02-13,16.520000457763672,16.700000762939453,16.479999542236328,16.540000915527344,7132100 | |
| 2015-02-17,15.75,15.84000015258789,15.609999656677246,15.829999923706055,15675200 | |
| 2015-02-18,15.739999771118164,15.899999618530273,15.569999694824219,15.75,10134400 | |
| 2015-02-19,15.800000190734863,15.859999656677246,15.649999618530273,15.699999809265137,7418300 | |
| 2015-02-20,15.729999542236328,15.789999961853027,15.5,15.539999961853027,7582800 | |
| 2015-02-23,15.710000038146973,15.899999618530273,15.5600004196167,15.630000114440918,6310500 | |
| 2015-02-24,15.569999694824219,15.789999961853027,15.399999618530273,15.5600004196167,8074700 | |
| 2015-02-25,15.829999923706055,15.859999656677246,15.739999771118164,15.829999923706055,5359400 | |
| 2015-02-26,16.010000228881836,16.030000686645508,15.8100004196167,15.84000015258789,3976000 | |
| 2015-02-27,15.9399995803833,15.960000038146973,15.84000015258789,15.869999885559082,4137600 | |
| 2015-03-02,15.859999656677246,15.899999618530273,15.649999618530273,15.65999984741211,6431100 | |
| 2015-03-03,15.75,15.850000381469727,15.489999771118164,15.579999923706055,6843900 | |
| 2015-03-04,15.59000015258789,15.619999885559082,15.390000343322754,15.489999771118164,6200700 | |
| 2015-03-05,15.550000190734863,15.65999984741211,15.460000038146973,15.529999732971191,4671900 | |
| 2015-03-06,15.210000038146973,15.260000228881836,15.100000381469727,15.1899995803833,9729800 | |
| 2015-03-09,15.15999984741211,15.199999809265137,15.100000381469727,15.100000381469727,4081100 | |
| 2015-03-10,15.100000381469727,15.170000076293945,14.979999542236328,15.020000457763672,5890800 | |
| 2015-03-11,14.960000038146973,14.960000038146973,14.630000114440918,14.84000015258789,10644800 | |
| 2015-03-12,14.960000038146973,14.979999542236328,14.819999694824219,14.920000076293945,3716600 | |
| 2015-03-13,14.920000076293945,14.949999809265137,14.819999694824219,14.899999618530273,3739300 | |
| 2015-03-16,15.039999961853027,15.039999961853027,14.84000015258789,14.989999771118164,4686600 | |
| 2015-03-17,14.760000228881836,15.069999694824219,14.75,14.899999618530273,5200400 | |
| 2015-03-18,14.859999656677246,15.380000114440918,14.8100004196167,15.359999656677246,10475100 | |
| 2015-03-19,15.25,15.5,15.220000267028809,15.4399995803833,6068700 | |
| 2015-03-20,15.609999656677246,16.170000076293945,15.59000015258789,16.0,14795300 | |
| 2015-03-23,16.1200008392334,16.360000610351562,16.079999923706055,16.299999237060547,10524000 | |
| 2015-03-24,16.219999313354492,16.280000686645508,16.079999923706055,16.280000686645508,5265800 | |
| 2015-03-25,16.360000610351562,16.389999389648438,16.209999084472656,16.239999771118164,3933700 | |
| 2015-03-26,16.350000381469727,16.40999984741211,16.260000228881836,16.299999237060547,5380200 | |
| 2015-03-27,16.350000381469727,16.360000610351562,16.1299991607666,16.219999313354492,5036600 | |
| 2015-03-30,16.059999465942383,16.06999969482422,15.90999984741211,15.979999542236328,6812500 | |
| 2015-03-31,15.9399995803833,16.110000610351562,15.850000381469727,15.930000305175781,5294300 | |
| 2015-04-01,16.0,16.350000381469727,16.0,16.229999542236328,6478100 | |
| 2015-04-02,16.049999237060547,16.1299991607666,15.880000114440918,16.020000457763672,5718500 | |
| 2015-04-06,16.450000762939453,16.56999969482422,16.239999771118164,16.270000457763672,5948500 | |
| 2015-04-07,16.139999389648438,16.170000076293945,16.059999465942383,16.149999618530273,3090100 | |
| 2015-04-08,16.079999923706055,16.100000381469727,15.680000305175781,15.8100004196167,6865700 | |
| 2015-04-09,15.5,15.579999923706055,15.4399995803833,15.510000228881836,8648800 | |
| 2015-04-10,15.880000114440918,15.949999809265137,15.680000305175781,15.770000457763672,6341700 | |
| 2015-04-13,15.630000114440918,15.65999984741211,15.579999923706055,15.600000381469727,3809700 | |
| 2015-04-14,15.529999732971191,15.65999984741211,15.489999771118164,15.510000228881836,4084400 | |
| 2015-04-15,15.520000457763672,15.699999809265137,15.470000267028809,15.630000114440918,3591200 | |
| 2015-04-16,15.6899995803833,15.729999542236328,15.4399995803833,15.569999694824219,5129000 | |
| 2015-04-17,15.609999656677246,15.649999618530273,15.520000457763672,15.5600004196167,3606800 | |
| 2015-04-20,15.359999656677246,15.359999656677246,15.180000305175781,15.289999961853027,6082300 | |
| 2015-04-21,15.279999732971191,15.399999618530273,15.239999771118164,15.319999694824219,3319500 | |
| 2015-04-22,15.25,15.279999732971191,15.020000457763672,15.109999656677246,6213200 | |
| 2015-04-23,15.109999656677246,15.25,15.069999694824219,15.210000038146973,4905100 | |
| 2015-04-24,15.119999885559082,15.149999618530273,14.930000305175781,15.0600004196167,6116500 | |
| 2015-04-27,15.3100004196167,15.760000228881836,15.279999732971191,15.65999984741211,11179200 | |
| 2015-04-28,15.720000267028809,15.960000038146973,15.710000038146973,15.869999885559082,7710700 | |
| 2015-04-29,15.9399995803833,15.989999771118164,15.779999732971191,15.8100004196167,6738000 | |
| 2015-04-30,15.289999961853027,15.489999771118164,15.130000114440918,15.430000305175781,11330200 | |
| 2015-05-01,15.350000381469727,15.489999771118164,15.25,15.470000267028809,4877200 | |
| 2015-05-04,15.920000076293945,15.949999809265137,15.670000076293945,15.699999809265137,6919800 | |
| 2015-05-05,15.9399995803833,15.960000038146973,15.789999961853027,15.8100004196167,4543700 | |
| 2015-05-06,15.899999618530273,15.930000305175781,15.720000267028809,15.770000457763672,5217900 | |
| 2015-05-07,15.739999771118164,15.760000228881836,15.579999923706055,15.600000381469727,3675400 | |
| 2015-05-08,15.770000457763672,15.779999732971191,15.630000114440918,15.760000228881836,4352200 | |
| 2015-05-11,15.760000228881836,15.84000015258789,15.5,15.569999694824219,4685300 | |
| 2015-05-12,15.640000343322754,15.880000114440918,15.640000343322754,15.8100004196167,5070900 | |
| 2015-05-13,16.309999465942383,16.469999313354492,16.25,16.350000381469727,17716400 | |
| 2015-05-14,16.700000762939453,16.799999237060547,16.600000381469727,16.649999618530273,9165000 | |
| 2015-05-15,16.700000762939453,16.809999465942383,16.65999984741211,16.75,5022400 | |
| 2015-05-18,16.90999984741211,16.959999084472656,16.799999237060547,16.889999389648438,4940500 | |
| 2015-05-19,16.649999618530273,16.670000076293945,16.139999389648438,16.3799991607666,9879400 | |
| 2015-05-20,16.440000534057617,16.530000686645508,16.329999923706055,16.3700008392334,4375200 | |
| 2015-05-21,16.350000381469727,16.450000762939453,16.34000015258789,16.389999389648438,2663500 | |
| 2015-05-22,16.329999923706055,16.450000762939453,16.280000686645508,16.34000015258789,3683300 | |
| 2015-05-26,16.010000228881836,16.15999984741211,15.979999542236328,16.020000457763672,6757400 | |
| 2015-05-27,15.960000038146973,16.020000457763672,15.899999618530273,15.960000038146973,3721800 | |
| 2015-05-28,15.960000038146973,16.0,15.819999694824219,15.970000267028809,4236800 | |
| 2015-05-29,16.020000457763672,16.079999923706055,15.960000038146973,15.989999771118164,3200900 | |
| 2015-06-01,16.239999771118164,16.420000076293945,15.949999809265137,16.0,9324400 | |
| 2015-06-02,16.010000228881836,16.110000610351562,15.979999542236328,16.06999969482422,4705300 | |
| 2015-06-03,15.880000114440918,15.930000305175781,15.699999809265137,15.829999923706055,6778100 | |
| 2015-06-04,15.569999694824219,15.619999885559082,15.430000305175781,15.479999542236328,11927500 | |
| 2015-06-05,15.300000190734863,15.479999542236328,15.289999961853027,15.390000343322754,6930900 | |
| 2015-06-08,15.350000381469727,15.369999885559082,15.229999542236328,15.319999694824219,6149300 | |
| 2015-06-09,15.359999656677246,15.390000343322754,15.270000457763672,15.289999961853027,4774900 | |
| 2015-06-10,15.460000038146973,15.460000038146973,15.279999732971191,15.319999694824219,4901900 | |
| 2015-06-11,15.289999961853027,15.359999656677246,15.170000076293945,15.329999923706055,3781500 | |
| 2015-06-12,15.210000038146973,15.300000190734863,15.170000076293945,15.25,4867000 | |
| 2015-06-15,15.289999961853027,15.5600004196167,15.289999961853027,15.399999618530273,7010300 | |
| 2015-06-16,15.260000228881836,15.34000015258789,15.199999809265137,15.319999694824219,3859800 | |
| 2015-06-17,15.34000015258789,15.5600004196167,15.260000228881836,15.449999809265137,7996400 | |
| 2015-06-18,15.6899995803833,15.699999809265137,15.420000076293945,15.460000038146973,7599200 | |
| 2015-06-19,15.460000038146973,15.489999771118164,15.199999809265137,15.420000076293945,6101200 | |
| 2015-06-22,15.350000381469727,15.550000190734863,15.329999923706055,15.489999771118164,5014100 | |
| 2015-06-23,15.149999618530273,15.220000267028809,15.069999694824219,15.140000343322754,9716900 | |
| 2015-06-24,15.180000305175781,15.229999542236328,15.130000114440918,15.1899995803833,3689400 | |
| 2015-06-25,15.109999656677246,15.199999809265137,15.09000015258789,15.170000076293945,4995700 | |
| 2015-06-26,15.050000190734863,15.130000114440918,15.010000228881836,15.109999656677246,4754200 | |
| 2015-06-29,15.109999656677246,15.140000343322754,15.0,15.029999732971191,6983300 | |
| 2015-06-30,14.930000305175781,15.180000305175781,14.800000190734863,15.029999732971191,10391600 | |
| 2015-07-01,14.90999984741211,14.989999771118164,14.859999656677246,14.899999618530273,5470500 | |
| 2015-07-02,14.989999771118164,15.029999732971191,14.890000343322754,14.949999809265137,4405500 | |
| 2015-07-06,14.890000343322754,15.149999618530273,14.869999885559082,14.989999771118164,4410500 | |
| 2015-07-07,14.5600004196167,14.579999923706055,14.029999732971191,14.430000305175781,24144000 | |
| 2015-07-08,14.5,14.59000015258789,14.40999984741211,14.460000038146973,8964300 | |
| 2015-07-09,14.84000015258789,14.859999656677246,14.65999984741211,14.760000228881836,7441700 | |
| 2015-07-10,14.779999732971191,14.970000267028809,14.739999771118164,14.880000114440918,7254100 | |
| 2015-07-13,14.6899995803833,14.850000381469727,14.649999618530273,14.8100004196167,4459300 | |
| 2015-07-14,14.770000457763672,14.779999732971191,14.630000114440918,14.6899995803833,4729900 | |
| 2015-07-15,14.390000343322754,14.470000267028809,14.359999656677246,14.430000305175781,7204100 | |
| 2015-07-16,14.350000381469727,14.5,14.319999694824219,14.350000381469727,6071600 | |
| 2015-07-17,14.270000457763672,14.289999961853027,14.1899995803833,14.229999542236328,5776000 | |
| 2015-07-20,14.15999984741211,14.350000381469727,14.029999732971191,14.050000190734863,9666700 | |
| 2015-07-21,14.15999984741211,14.300000190734863,14.100000381469727,14.140000343322754,5768200 | |
| 2015-07-22,14.039999961853027,14.239999771118164,14.0,14.140000343322754,4754100 | |
| 2015-07-23,14.130000114440918,14.149999618530273,13.930000305175781,14.0,5446900 | |
| 2015-07-24,13.789999961853027,14.079999923706055,13.729999542236328,14.020000457763672,8949400 | |
| 2015-07-27,14.0,14.09000015258789,13.899999618530273,13.920000076293945,4176800 | |
| 2015-07-28,14.010000228881836,14.069999694824219,13.989999771118164,14.020000457763672,5756500 | |
| 2015-07-29,14.050000190734863,14.25,14.0,14.149999618530273,7051500 | |
| 2015-07-30,14.069999694824219,14.180000305175781,14.039999961853027,14.09000015258789,3737800 | |
| 2015-07-31,14.270000457763672,14.34000015258789,14.039999961853027,14.079999923706055,6035400 | |
| 2015-08-03,14.050000190734863,14.069999694824219,13.779999732971191,13.869999885559082,6657900 | |
| 2015-08-04,13.930000305175781,13.989999771118164,13.859999656677246,13.920000076293945,3004200 | |
| 2015-08-05,13.949999809265137,14.050000190734863,13.880000114440918,13.949999809265137,3859600 | |
| 2015-08-06,13.9399995803833,14.119999885559082,13.9399995803833,13.989999771118164,3514800 | |
| 2015-08-07,14.130000114440918,14.350000381469727,14.100000381469727,14.109999656677246,5262200 | |
| 2015-08-10,14.25,14.720000267028809,14.229999542236328,14.539999961853027,9813400 | |
| 2015-08-11,14.609999656677246,14.649999618530273,14.5,14.640000343322754,5110000 | |
| 2015-08-12,14.729999542236328,14.899999618530273,14.729999542236328,14.819999694824219,7834200 | |
| 2015-08-13,14.710000038146973,14.800000190734863,14.649999618530273,14.710000038146973,4182500 | |
| 2015-08-14,14.800000190734863,14.920000076293945,14.489999771118164,14.550000190734863,4819100 | |
| 2015-08-17,14.6899995803833,14.710000038146973,14.59000015258789,14.630000114440918,2270900 | |
| 2015-08-18,14.15999984741211,14.25,14.0600004196167,14.220000267028809,7681100 | |
| 2015-08-19,14.399999618530273,14.65999984741211,14.399999618530273,14.569999694824219,5612700 | |
| 2015-08-20,14.850000381469727,14.890000343322754,14.770000457763672,14.779999732971191,5576100 | |
| 2015-08-21,14.699999809265137,14.729999542236328,14.449999809265137,14.609999656677246,6548500 | |
| 2015-08-24,14.0600004196167,14.460000038146973,14.020000457763672,14.130000114440918,11824700 | |
| 2015-08-25,14.130000114440918,14.149999618530273,13.90999984741211,13.989999771118164,6678800 | |
| 2015-08-26,13.569999694824219,13.579999923706055,13.350000381469727,13.5600004196167,12373800 | |
| 2015-08-27,13.569999694824219,13.960000038146973,13.520000457763672,13.800000190734863,7999600 | |
| 2015-08-28,13.829999923706055,14.029999732971191,13.800000190734863,13.920000076293945,4936600 | |
| 2015-08-31,13.84000015258789,14.029999732971191,13.760000228881836,13.989999771118164,4112600 | |
| 2015-09-01,13.989999771118164,14.029999732971191,13.859999656677246,13.9399995803833,4031100 | |
| 2015-09-02,14.050000190734863,14.170000076293945,13.789999961853027,14.020000457763672,5546600 | |
| 2015-09-03,13.989999771118164,14.289999961853027,13.949999809265137,14.020000457763672,5346900 | |
| 2015-09-04,13.890000343322754,13.960000038146973,13.859999656677246,13.920000076293945,3771900 | |
| 2015-09-08,14.069999694824219,14.220000267028809,13.9399995803833,14.119999885559082,5128200 | |
| 2015-09-09,14.0,14.079999923706055,13.920000076293945,13.930000305175781,3114400 | |
| 2015-09-10,14.149999618530273,14.15999984741211,13.970000267028809,13.989999771118164,3269500 | |
| 2015-09-11,13.779999732971191,13.979999542236328,13.640000343322754,13.949999809265137,4777700 | |
| 2015-09-14,13.770000457763672,13.8100004196167,13.699999809265137,13.789999961853027,3020900 | |
| 2015-09-15,13.680000305175781,13.779999732971191,13.670000076293945,13.770000457763672,2419600 | |
| 2015-09-16,14.050000190734863,14.289999961853027,14.039999961853027,14.220000267028809,7054900 | |
| 2015-09-17,14.220000267028809,14.579999923706055,14.210000038146973,14.420000076293945,8662100 | |
| 2015-09-18,14.600000381469727,14.619999885559082,14.40999984741211,14.470000267028809,4859500 | |
| 2015-09-21,14.489999771118164,14.5600004196167,14.470000267028809,14.489999771118164,3384900 | |
| 2015-09-22,14.15999984741211,14.15999984741211,14.069999694824219,14.140000343322754,4496300 | |
| 2015-09-23,14.239999771118164,14.260000228881836,14.100000381469727,14.119999885559082,2498000 | |
| 2015-09-24,14.229999542236328,14.510000228881836,14.210000038146973,14.430000305175781,7257700 | |
| 2015-09-25,14.4399995803833,14.510000228881836,14.350000381469727,14.399999618530273,3181200 | |
| 2015-09-28,13.949999809265137,13.989999771118164,13.850000381469727,13.9399995803833,5997500 | |
| 2015-09-29,13.899999618530273,14.0600004196167,13.899999618530273,13.970000267028809,3000700 | |
| 2015-09-30,13.869999885559082,14.09000015258789,13.8100004196167,13.869999885559082,5062900 | |
| 2015-10-01,13.979999542236328,14.039999961853027,13.829999923706055,13.899999618530273,4069100 | |
| 2015-10-02,14.210000038146973,14.609999656677246,14.199999809265137,14.550000190734863,12462900 | |
| 2015-10-05,14.920000076293945,15.0,14.770000457763672,14.890000343322754,10015000 | |
| 2015-10-06,15.149999618530273,15.350000381469727,15.0600004196167,15.069999694824219,11190900 | |
| 2015-10-07,15.1899995803833,15.380000114440918,15.140000343322754,15.289999961853027,6781100 | |
| 2015-10-08,14.899999618530273,15.130000114440918,14.890000343322754,14.989999771118164,8935300 | |
| 2015-10-09,15.109999656677246,15.15999984741211,15.0,15.119999885559082,4467100 | |
| 2015-10-12,15.3100004196167,15.329999923706055,15.079999923706055,15.130000114440918,4293000 | |
| 2015-10-13,15.15999984741211,15.260000228881836,15.149999618530273,15.15999984741211,3445500 | |
| 2015-10-14,15.329999923706055,15.449999809265137,15.300000190734863,15.420000076293945,7028900 | |
| 2015-10-15,15.350000381469727,15.449999809265137,15.3100004196167,15.390000343322754,4885700 | |
| 2015-10-16,15.369999885559082,15.420000076293945,15.270000457763672,15.279999732971191,4208100 | |
| 2015-10-19,15.220000267028809,15.239999771118164,15.020000457763672,15.109999656677246,4041400 | |
| 2015-10-20,15.130000114440918,15.229999542236328,15.020000457763672,15.1899995803833,5287000 | |
| 2015-10-21,15.020000457763672,15.029999732971191,14.90999984741211,14.989999771118164,5065100 | |
| 2015-10-22,15.0600004196167,15.1899995803833,15.039999961853027,15.109999656677246,3391800 | |
| 2015-10-23,15.119999885559082,15.15999984741211,14.989999771118164,15.119999885559082,4063700 | |
| 2015-10-26,15.199999809265137,15.229999542236328,15.109999656677246,15.109999656677246,3310700 | |
| 2015-10-27,15.109999656677246,15.210000038146973,15.069999694824219,15.130000114440918,2331500 | |
| 2015-10-28,15.369999885559082,15.600000381469727,15.0,15.260000228881836,11487500 | |
| 2015-10-29,14.989999771118164,15.0600004196167,14.819999694824219,14.880000114440918,7049400 | |
| 2015-10-30,14.869999885559082,14.880000114440918,14.770000457763672,14.800000190734863,3349700 | |
| 2015-11-02,14.65999984741211,14.75,14.5600004196167,14.720000267028809,4230000 | |
| 2015-11-03,14.609999656677246,14.640000343322754,14.520000457763672,14.579999923706055,3992300 | |
| 2015-11-04,14.5600004196167,14.579999923706055,14.380000114440918,14.380000114440918,5114100 | |
| 2015-11-05,14.3100004196167,14.380000114440918,14.25,14.300000190734863,4280200 | |
| 2015-11-06,14.109999656677246,14.130000114440918,14.039999961853027,14.079999923706055,4294200 | |
| 2015-11-09,13.970000267028809,13.979999542236328,13.779999732971191,13.890000343322754,6612000 | |
| 2015-11-10,13.6899995803833,13.800000190734863,13.649999618530273,13.760000228881836,5992100 | |
| 2015-11-11,13.710000038146973,13.729999542236328,13.609999656677246,13.640000343322754,4186700 | |
| 2015-11-12,13.59000015258789,13.829999923706055,13.539999961853027,13.640000343322754,6347500 | |
| 2015-11-13,13.569999694824219,13.600000381469727,13.529999732971191,13.59000015258789,3801100 | |
| 2015-11-16,13.619999885559082,13.630000114440918,13.550000190734863,13.600000381469727,3270300 | |
| 2015-11-17,13.630000114440918,13.630000114440918,13.470000267028809,13.550000190734863,6080300 | |
| 2015-11-18,13.489999771118164,13.569999694824219,13.390000343322754,13.520000457763672,4434900 | |
| 2015-11-19,13.609999656677246,13.75,13.59000015258789,13.619999885559082,4458100 | |
| 2015-11-20,13.59000015258789,13.600000381469727,13.430000305175781,13.5,4750800 | |
| 2015-11-23,13.40999984741211,13.550000190734863,13.399999618530273,13.449999809265137,4373000 | |
| 2015-11-24,13.5600004196167,13.649999618530273,13.5,13.510000228881836,4541600 | |
| 2015-11-25,13.4399995803833,13.5600004196167,13.399999618530273,13.520000457763672,4792400 | |
| 2015-11-27,13.369999885559082,13.510000228881836,13.359999656677246,13.460000038146973,3576100 | |
| 2015-11-30,13.449999809265137,13.5,13.399999618530273,13.4399995803833,4609900 | |
| 2015-12-01,13.520000457763672,13.529999732971191,13.430000305175781,13.510000228881836,4050400 | |
| 2015-12-02,13.4399995803833,13.449999809265137,13.279999732971191,13.369999885559082,6458400 | |
| 2015-12-03,13.430000305175781,13.510000228881836,13.329999923706055,13.460000038146973,8245900 | |
| 2015-12-04,13.65999984741211,13.9399995803833,13.630000114440918,13.869999885559082,14759800 | |
| 2015-12-07,13.789999961853027,13.8100004196167,13.579999923706055,13.619999885559082,5827200 | |
| 2015-12-08,13.609999656677246,13.630000114440918,13.460000038146973,13.510000228881836,4889800 | |
| 2015-12-09,13.640000343322754,13.65999984741211,13.479999542236328,13.489999771118164,3334600 | |
| 2015-12-10,13.460000038146973,13.520000457763672,13.4399995803833,13.449999809265137,3923500 | |
| 2015-12-11,13.15999984741211,13.329999923706055,13.15999984741211,13.300000190734863,6457200 | |
| 2015-12-14,13.180000305175781,13.1899995803833,13.050000190734863,13.0600004196167,5583600 | |
| 2015-12-15,13.109999656677246,13.1899995803833,13.0600004196167,13.109999656677246,3930300 | |
| 2015-12-16,13.449999809265137,13.640000343322754,13.329999923706055,13.489999771118164,11176300 | |
| 2015-12-17,13.1899995803833,13.199999809265137,13.039999961853027,13.079999923706055,8289900 | |
| 2015-12-18,13.25,13.550000190734863,13.239999771118164,13.430000305175781,8282000 | |
| 2015-12-21,13.59000015258789,13.670000076293945,13.539999961853027,13.59000015258789,6490200 | |
| 2015-12-22,13.649999618530273,13.670000076293945,13.579999923706055,13.59000015258789,5083700 | |
| 2015-12-23,13.59000015258789,13.680000305175781,13.539999961853027,13.619999885559082,3218000 | |
| 2015-12-24,13.670000076293945,13.720000267028809,13.65999984741211,13.6899995803833,3274600 | |
| 2015-12-28,13.380000114440918,13.399999618530273,13.220000267028809,13.289999961853027,5506000 | |
| 2015-12-29,13.359999656677246,13.390000343322754,13.260000228881836,13.270000457763672,3566100 | |
| 2015-12-30,13.199999809265137,13.220000267028809,13.15999984741211,13.210000038146973,2850000 | |
| 2015-12-31,13.199999809265137,13.25,13.15999984741211,13.1899995803833,3489100 | |
| 2016-01-04,13.470000267028809,13.520000457763672,13.1899995803833,13.1899995803833,4617100 | |
| 2016-01-05,13.3100004196167,13.369999885559082,13.25,13.3100004196167,3722800 | |
| 2016-01-06,13.369999885559082,13.479999542236328,13.260000228881836,13.359999656677246,3414700 | |
| 2016-01-07,13.470000267028809,13.710000038146973,13.399999618530273,13.619999885559082,9669500 | |
| 2016-01-08,13.40999984741211,13.430000305175781,13.229999542236328,13.300000190734863,5897700 | |
| 2016-01-11,13.390000343322754,13.390000343322754,13.180000305175781,13.220000267028809,3799100 | |
| 2016-01-12,13.170000076293945,13.199999809265137,13.100000381469727,13.170000076293945,4588400 | |
| 2016-01-13,13.3100004196167,13.529999732971191,13.289999961853027,13.489999771118164,7780900 | |
| 2016-01-14,13.199999809265137,13.220000267028809,13.100000381469727,13.1899995803833,6130700 | |
| 2016-01-15,13.420000076293945,13.4399995803833,13.220000267028809,13.239999771118164,6320200 | |
| 2016-01-19,13.449999809265137,13.470000267028809,13.350000381469727,13.359999656677246,4689300 | |
| 2016-01-20,13.420000076293945,13.539999961853027,13.380000114440918,13.479999542236328,5764500 | |
| 2016-01-21,13.3100004196167,13.460000038146973,13.229999542236328,13.460000038146973,4268400 | |
| 2016-01-22,13.520000457763672,13.65999984741211,13.359999656677246,13.380000114440918,5563700 | |
| 2016-01-25,13.5600004196167,13.59000015258789,13.510000228881836,13.579999923706055,3474800 | |
| 2016-01-26,13.670000076293945,13.869999885559082,13.65999984741211,13.819999694824219,7802400 | |
| 2016-01-27,13.789999961853027,13.880000114440918,13.670000076293945,13.8100004196167,4311800 | |
| 2016-01-28,13.550000190734863,13.609999656677246,13.529999732971191,13.569999694824219,4153400 | |
| 2016-01-29,13.529999732971191,13.619999885559082,13.5,13.59000015258789,3640400 | |
| 2016-02-01,13.640000343322754,13.729999542236328,13.569999694824219,13.670000076293945,3404200 | |
| 2016-02-02,13.65999984741211,13.720000267028809,13.5600004196167,13.619999885559082,2957300 | |
| 2016-02-03,13.739999771118164,14.100000381469727,13.729999542236328,13.949999809265137,10054200 | |
| 2016-02-04,14.15999984741211,14.199999809265137,14.0600004196167,14.170000076293945,7021100 | |
| 2016-02-05,13.979999542236328,14.34000015258789,13.970000267028809,14.34000015258789,5446000 | |
| 2016-02-08,14.510000228881836,14.720000267028809,14.479999542236328,14.59000015258789,13566900 | |
| 2016-02-09,14.640000343322754,14.710000038146973,14.460000038146973,14.510000228881836,6803800 | |
| 2016-02-10,14.510000228881836,14.579999923706055,14.369999885559082,14.550000190734863,5097000 | |
| 2016-02-11,14.949999809265137,15.199999809265137,14.789999961853027,14.949999809265137,21500000 | |
| 2016-02-12,14.949999809265137,15.0600004196167,14.890000343322754,14.989999771118164,7130900 | |
| 2016-02-16,14.680000305175781,14.680000305175781,14.5,14.510000228881836,8638300 | |
| 2016-02-17,14.550000190734863,14.649999618530273,14.520000457763672,14.539999961853027,4999900 | |
| 2016-02-18,14.529999732971191,14.819999694824219,14.510000228881836,14.760000228881836,7516900 | |
| 2016-02-19,14.619999885559082,14.699999809265137,14.600000381469727,14.640000343322754,5343100 | |
| 2016-02-22,14.34000015258789,14.520000457763672,14.34000015258789,14.430000305175781,5417600 | |
| 2016-02-23,14.510000228881836,14.579999923706055,14.489999771118164,14.539999961853027,4406100 | |
| 2016-02-24,14.720000267028809,14.84000015258789,14.449999809265137,14.520000457763672,8958200 | |
| 2016-02-25,14.380000114440918,14.479999542236328,14.319999694824219,14.40999984741211,5180700 | |
| 2016-02-26,14.3100004196167,14.329999923706055,13.970000267028809,14.020000457763672,10291000 | |
| 2016-02-29,14.039999961853027,14.210000038146973,14.029999732971191,14.199999809265137,4938600 | |
| 2016-03-01,14.210000038146973,14.220000267028809,14.010000228881836,14.170000076293945,20681200 | |
| 2016-03-02,14.170000076293945,14.3100004196167,14.149999618530273,14.25,9133800 | |
| 2016-03-03,14.260000228881836,14.59000015258789,14.260000228881836,14.5,10448100 | |
| 2016-03-04,14.670000076293945,15.039999961853027,14.649999618530273,14.760000228881836,18755100 | |
| 2016-03-07,14.859999656677246,14.970000267028809,14.779999732971191,14.899999618530273,8332500 | |
| 2016-03-08,14.84000015258789,14.859999656677246,14.600000381469727,14.619999885559082,8149000 | |
| 2016-03-09,14.5,14.699999809265137,14.470000267028809,14.529999732971191,5620700 | |
| 2016-03-10,14.720000267028809,14.899999618530273,14.699999809265137,14.819999694824219,11744600 | |
| 2016-03-11,14.869999885559082,14.920000076293945,14.720000267028809,14.720000267028809,7177400 | |
| 2016-03-14,15.029999732971191,15.039999961853027,14.539999961853027,14.579999923706055,11305100 | |
| 2016-03-15,14.520000457763672,14.579999923706055,14.460000038146973,14.539999961853027,4692500 | |
| 2016-03-16,14.510000228881836,14.90999984741211,14.470000267028809,14.869999885559082,10300400 | |
| 2016-03-17,15.109999656677246,15.279999732971191,15.0,15.15999984741211,20688300 | |
| 2016-03-18,15.09000015258789,15.149999618530273,14.979999542236328,15.029999732971191,8934300 | |
| 2016-03-21,15.050000190734863,15.119999885559082,14.989999771118164,15.0600004196167,5287800 | |
| 2016-03-22,15.079999923706055,15.199999809265137,15.010000228881836,15.119999885559082,5024200 | |
| 2016-03-23,14.649999618530273,14.65999984741211,14.5,14.510000228881836,14398800 | |
| 2016-03-24,14.569999694824219,14.600000381469727,14.430000305175781,14.430000305175781,5424900 | |
| 2016-03-28,14.579999923706055,14.630000114440918,14.430000305175781,14.460000038146973,3438300 | |
| 2016-03-29,14.529999732971191,14.619999885559082,14.380000114440918,14.600000381469727,7704200 | |
| 2016-03-30,14.600000381469727,14.6899995803833,14.449999809265137,14.489999771118164,7875000 | |
| 2016-03-31,14.699999809265137,14.739999771118164,14.609999656677246,14.680000305175781,5868200 | |
| 2016-04-01,14.239999771118164,14.380000114440918,14.09000015258789,14.34000015258789,13947100 | |
| 2016-04-04,14.329999923706055,14.359999656677246,14.199999809265137,14.199999809265137,5481000 | |
| 2016-04-05,14.40999984741211,14.4399995803833,14.350000381469727,14.420000076293945,7597200 | |
| 2016-04-06,14.3100004196167,14.460000038146973,14.270000457763672,14.34000015258789,4688200 | |
| 2016-04-07,14.5600004196167,14.619999885559082,14.420000076293945,14.479999542236328,8633900 | |
| 2016-04-08,14.510000228881836,14.649999618530273,14.489999771118164,14.619999885559082,7946400 | |
| 2016-04-11,14.930000305175781,15.199999809265137,14.930000305175781,15.140000343322754,13189400 | |
| 2016-04-12,15.279999732971191,15.430000305175781,15.199999809265137,15.40999984741211,11986500 | |
| 2016-04-13,15.479999542236328,15.529999732971191,15.289999961853027,15.4399995803833,10558000 | |
| 2016-04-14,15.399999618530273,15.460000038146973,15.300000190734863,15.34000015258789,7392500 | |
| 2016-04-15,15.399999618530273,15.579999923706055,15.319999694824219,15.460000038146973,9692000 | |
| 2016-04-18,15.470000267028809,15.529999732971191,15.40999984741211,15.420000076293945,5351100 | |
| 2016-04-19,16.15999984741211,16.200000762939453,16.040000915527344,16.1200008392334,18838300 | |
| 2016-04-20,16.239999771118164,16.360000610351562,16.1299991607666,16.139999389648438,16221600 | |
| 2016-04-21,16.43000030517578,16.440000534057617,15.920000076293945,16.209999084472656,18781300 | |
| 2016-04-22,16.360000610351562,16.510000228881836,16.020000457763672,16.139999389648438,14527800 | |
| 2016-04-25,16.200000762939453,16.290000915527344,16.100000381469727,16.170000076293945,9324800 | |
| 2016-04-26,16.229999542236328,16.31999969482422,16.15999984741211,16.290000915527344,7745900 | |
| 2016-04-27,16.3700008392334,16.479999542236328,16.219999313354492,16.3799991607666,17178800 | |
| 2016-04-28,16.510000228881836,16.799999237060547,16.459999084472656,16.770000457763672,13007900 | |
| 2016-04-29,16.959999084472656,17.09000015258789,16.8700008392334,16.979999542236328,15182000 | |
| 2016-05-02,16.940000534057617,16.950000762939453,16.6299991607666,16.639999389648438,12874000 | |
| 2016-05-03,16.75,16.75,16.479999542236328,16.56999969482422,9740600 | |
| 2016-05-04,16.530000686645508,16.610000610351562,16.389999389648438,16.489999771118164,8323400 | |
| 2016-05-05,16.729999542236328,16.75,16.399999618530273,16.510000228881836,7639700 | |
| 2016-05-06,16.530000686645508,16.739999771118164,16.489999771118164,16.6299991607666,9188200 | |
| 2016-05-09,16.25,16.280000686645508,16.100000381469727,16.1200008392334,10563400 | |
| 2016-05-10,16.25,16.31999969482422,16.170000076293945,16.280000686645508,6278300 | |
| 2016-05-11,16.59000015258789,16.65999984741211,16.43000030517578,16.559999465942383,9226300 | |
| 2016-05-12,16.540000915527344,16.56999969482422,16.170000076293945,16.219999313354492,9826700 | |
| 2016-05-13,16.15999984741211,16.290000915527344,16.079999923706055,16.280000686645508,6156500 | |
| 2016-05-16,16.479999542236328,16.549999237060547,16.270000457763672,16.31999969482422,6588700 | |
| 2016-05-17,16.309999465942383,16.5,16.290000915527344,16.40999984741211,5992300 | |
| 2016-05-18,16.15999984741211,16.31999969482422,15.899999618530273,16.0,13533300 | |
| 2016-05-19,15.569999694824219,15.720000267028809,15.529999732971191,15.670000076293945,17547100 | |
| 2016-05-20,15.819999694824219,15.819999694824219,15.609999656677246,15.6899995803833,5965800 | |
| 2016-05-23,15.520000457763672,15.649999618530273,15.510000228881836,15.59000015258789,6041500 | |
| 2016-05-24,15.510000228881836,15.640000343322754,15.399999618530273,15.420000076293945,7939500 | |
| 2016-05-25,15.479999542236328,15.5600004196167,15.4399995803833,15.5,7969100 | |
| 2016-05-26,15.710000038146973,15.729999542236328,15.489999771118164,15.529999732971191,5485700 | |
| 2016-05-27,15.5,15.510000228881836,15.34000015258789,15.390000343322754,5918000 | |
| 2016-05-31,15.260000228881836,15.3100004196167,15.170000076293945,15.1899995803833,7432200 | |
| 2016-06-01,15.1899995803833,15.25,15.039999961853027,15.170000076293945,7146500 | |
| 2016-06-02,15.210000038146973,15.25,15.170000076293945,15.220000267028809,4223600 | |
| 2016-06-03,15.59000015258789,15.640000343322754,15.510000228881836,15.609999656677246,9059300 | |
| 2016-06-06,15.630000114440918,15.680000305175781,15.569999694824219,15.680000305175781,5736300 | |
| 2016-06-07,15.569999694824219,15.65999984741211,15.539999961853027,15.600000381469727,4896900 | |
| 2016-06-08,16.15999984741211,16.260000228881836,16.100000381469727,16.209999084472656,14512900 | |
| 2016-06-09,16.239999771118164,16.479999542236328,16.219999313354492,16.469999313354492,12579800 | |
| 2016-06-10,16.469999313354492,16.530000686645508,16.360000610351562,16.489999771118164,11215100 | |
| 2016-06-13,16.530000686645508,16.600000381469727,16.459999084472656,16.579999923706055,7799500 | |
| 2016-06-14,16.600000381469727,16.600000381469727,16.450000762939453,16.540000915527344,7612100 | |
| 2016-06-15,16.610000610351562,16.75,16.56999969482422,16.690000534057617,11249000 | |
| 2016-06-16,16.889999389648438,16.920000076293945,16.299999237060547,16.309999465942383,36351500 | |
| 2016-06-17,16.600000381469727,16.6200008392334,16.389999389648438,16.600000381469727,14781400 | |
| 2016-06-20,16.510000228881836,16.690000534057617,16.489999771118164,16.649999618530273,7317200 | |
| 2016-06-21,16.469999313354492,16.5,16.31999969482422,16.3799991607666,6642800 | |
| 2016-06-22,16.40999984741211,16.479999542236328,16.389999389648438,16.420000076293945,4521800 | |
| 2016-06-23,16.450000762939453,16.520000457763672,16.43000030517578,16.489999771118164,7472400 | |
| 2016-06-24,17.049999237060547,17.06999969482422,16.799999237060547,16.889999389648438,16614200 | |
| 2016-06-27,16.90999984741211,16.93000030517578,16.780000686645508,16.8700008392334,8978600 | |
| 2016-06-28,16.899999618530273,16.969999313354492,16.850000381469727,16.90999984741211,6759600 | |
| 2016-06-29,17.34000015258789,17.520000457763672,17.290000915527344,17.3700008392334,13965000 | |
| 2016-06-30,17.530000686645508,17.899999618530273,17.459999084472656,17.860000610351562,18416300 | |
| 2016-07-01,18.280000686645508,18.920000076293945,18.280000686645508,18.739999771118164,29989500 | |
| 2016-07-05,18.8700008392334,19.079999923706055,18.670000076293945,18.979999542236328,28689100 | |
| 2016-07-06,18.989999771118164,19.239999771118164,18.8799991607666,19.100000381469727,23766600 | |
| 2016-07-07,18.889999389648438,18.899999618530273,18.5,18.709999084472656,19039200 | |
| 2016-07-08,18.8799991607666,19.219999313354492,18.700000762939453,19.219999313354492,20102900 | |
| 2016-07-11,19.25,19.450000762939453,19.219999313354492,19.299999237060547,20224200 | |
| 2016-07-12,19.350000381469727,19.43000030517578,18.969999313354492,19.09000015258789,21190500 | |
| 2016-07-13,19.31999969482422,19.399999618530273,19.15999984741211,19.389999389648438,9452400 | |
| 2016-07-14,19.110000610351562,19.299999237060547,19.100000381469727,19.25,10881400 | |
| 2016-07-15,19.100000381469727,19.18000030517578,19.010000228881836,19.079999923706055,11279600 | |
| 2016-07-18,18.93000030517578,19.1200008392334,18.920000076293945,19.100000381469727,8619000 | |
| 2016-07-19,18.90999984741211,19.020000457763672,18.889999389648438,18.920000076293945,5248600 | |
| 2016-07-20,18.489999771118164,18.6200008392334,18.389999389648438,18.420000076293945,13492700 | |
| 2016-07-21,18.3700008392334,18.899999618530273,18.360000610351562,18.8799991607666,12846100 | |
| 2016-07-22,18.670000076293945,18.739999771118164,18.59000015258789,18.670000076293945,6826000 | |
| 2016-07-25,18.489999771118164,18.729999542236328,18.34000015258789,18.540000915527344,8644600 | |
| 2016-07-26,18.670000076293945,18.709999084472656,18.6299991607666,18.65999984741211,4110600 | |
| 2016-07-27,19.020000457763672,19.399999618530273,18.799999237060547,19.3700008392334,20054800 | |
| 2016-07-28,19.299999237060547,19.34000015258789,19.100000381469727,19.209999084472656,9657900 | |
| 2016-07-29,19.260000228881836,19.399999618530273,19.09000015258789,19.350000381469727,14664700 | |
| 2016-08-01,19.450000762939453,19.549999237060547,19.350000381469727,19.43000030517578,11590000 | |
| 2016-08-02,19.649999618530273,19.709999084472656,19.559999465942383,19.600000381469727,9389300 | |
| 2016-08-03,19.520000457763672,19.520000457763672,19.350000381469727,19.3799991607666,7129100 | |
| 2016-08-04,19.280000686645508,19.450000762939453,19.270000457763672,19.350000381469727,5468600 | |
| 2016-08-05,18.93000030517578,18.93000030517578,18.709999084472656,18.709999084472656,15087800 | |
| 2016-08-08,18.760000228881836,18.8799991607666,18.729999542236328,18.739999771118164,6084200 | |
| 2016-08-09,18.850000381469727,18.889999389648438,18.780000686645508,18.8700008392334,4754400 | |
| 2016-08-10,19.290000915527344,19.31999969482422,19.1299991607666,19.15999984741211,8651400 | |
| 2016-08-11,19.15999984741211,19.260000228881836,18.950000762939453,18.959999084472656,8105400 | |
| 2016-08-12,19.149999618530273,19.190000534057617,18.68000030517578,18.719999313354492,9836800 | |
| 2016-08-15,18.770000457763672,18.889999389648438,18.760000228881836,18.829999923706055,4449000 | |
| 2016-08-16,18.770000457763672,18.950000762939453,18.729999542236328,18.81999969482422,9691800 | |
| 2016-08-17,18.719999313354492,18.81999969482422,18.40999984741211,18.68000030517578,14618300 | |
| 2016-08-18,18.790000915527344,18.850000381469727,18.700000762939453,18.770000457763672,6257200 | |
| 2016-08-19,18.399999618530273,18.479999542236328,18.329999923706055,18.350000381469727,11493400 | |
| 2016-08-22,18.010000228881836,18.030000686645508,17.899999618530273,17.969999313354492,12279000 | |
| 2016-08-23,18.049999237060547,18.100000381469727,17.90999984741211,17.93000030517578,8261100 | |
| 2016-08-24,17.770000457763672,17.780000686645508,17.600000381469727,17.6200008392334,11820300 | |
| 2016-08-25,17.610000610351562,17.700000762939453,17.600000381469727,17.6299991607666,6661500 | |
| 2016-08-26,17.790000915527344,18.1200008392334,17.6200008392334,17.719999313354492,16056800 | |
| 2016-08-29,17.68000030517578,17.93000030517578,17.65999984741211,17.899999618530273,6200800 | |
| 2016-08-30,17.799999237060547,17.860000610351562,17.639999389648438,17.670000076293945,10113900 | |
| 2016-08-31,17.700000762939453,17.799999237060547,17.690000534057617,17.719999313354492,4347300 | |
| 2016-09-01,17.739999771118164,17.989999771118164,17.690000534057617,17.940000534057617,11186400 | |
| 2016-09-02,18.260000228881836,18.440000534057617,18.15999984741211,18.440000534057617,12220700 | |
| 2016-09-06,18.65999984741211,19.1200008392334,18.6299991607666,19.049999237060547,15730200 | |
| 2016-09-07,18.979999542236328,18.989999771118164,18.729999542236328,18.780000686645508,7417600 | |
| 2016-09-08,18.780000686645508,18.8700008392334,18.56999969482422,18.6200008392334,8352100 | |
| 2016-09-09,18.489999771118164,18.5,18.100000381469727,18.110000610351562,12606600 | |
| 2016-09-12,17.920000076293945,18.219999313354492,17.850000381469727,18.170000076293945,11561100 | |
| 2016-09-13,18.09000015258789,18.110000610351562,17.84000015258789,17.93000030517578,8803600 | |
| 2016-09-14,18.049999237060547,18.139999389648438,18.0,18.020000457763672,4763000 | |
| 2016-09-15,18.020000457763672,18.15999984741211,17.8700008392334,18.040000915527344,8193200 | |
| 2016-09-16,17.770000457763672,17.8799991607666,17.739999771118164,17.860000610351562,8058800 | |
| 2016-09-19,18.270000457763672,18.31999969482422,18.18000030517578,18.200000762939453,5498400 | |
| 2016-09-20,18.149999618530273,18.299999237060547,18.110000610351562,18.270000457763672,3053000 | |
| 2016-09-21,18.610000610351562,18.8700008392334,18.540000915527344,18.850000381469727,17296300 | |
| 2016-09-22,18.979999542236328,19.049999237060547,18.850000381469727,18.899999618530273,9240800 | |
| 2016-09-23,18.809999465942383,18.850000381469727,18.59000015258789,18.68000030517578,6948800 | |
| 2016-09-26,18.639999389648438,18.670000076293945,18.3700008392334,18.40999984741211,6701000 | |
| 2016-09-27,18.25,18.299999237060547,18.010000228881836,18.170000076293945,7780300 | |
| 2016-09-28,18.09000015258789,18.239999771118164,17.959999084472656,18.209999084472656,6993400 | |
| 2016-09-29,18.139999389648438,18.239999771118164,18.049999237060547,18.110000610351562,5776900 | |
| 2016-09-30,18.649999618530273,18.670000076293945,18.1299991607666,18.200000762939453,11583000 | |
| 2016-10-03,18.100000381469727,18.110000610351562,17.760000228881836,17.8700008392334,18044600 | |
| 2016-10-04,17.579999923706055,17.579999923706055,16.81999969482422,16.940000534057617,27964600 | |
| 2016-10-05,17.0,17.010000228881836,16.65999984741211,16.850000381469727,18165800 | |
| 2016-10-06,16.510000228881836,16.559999465942383,16.239999771118164,16.440000534057617,18475600 | |
| 2016-10-07,16.700000762939453,16.739999771118164,16.229999542236328,16.600000381469727,20243100 | |
| 2016-10-10,16.600000381469727,16.829999923706055,16.600000381469727,16.729999542236328,8438000 | |
| 2016-10-11,16.700000762939453,16.729999542236328,16.559999465942383,16.559999465942383,7212900 | |
| 2016-10-12,16.600000381469727,16.709999084472656,16.530000686645508,16.649999618530273,6304100 | |
| 2016-10-13,16.600000381469727,16.65999984741211,16.540000915527344,16.610000610351562,6259400 | |
| 2016-10-14,16.559999465942383,16.690000534057617,16.479999542236328,16.559999465942383,8324400 | |
| 2016-10-17,16.540000915527344,16.600000381469727,16.5,16.56999969482422,3556900 | |
| 2016-10-18,16.690000534057617,16.799999237060547,16.6200008392334,16.719999313354492,8172900 | |
| 2016-10-19,16.799999237060547,16.850000381469727,16.68000030517578,16.790000915527344,8595600 | |
| 2016-10-20,16.799999237060547,16.829999923706055,16.559999465942383,16.639999389648438,7043000 | |
| 2016-10-21,16.649999618530273,16.65999984741211,16.56999969482422,16.649999618530273,4149500 | |
| 2016-10-24,16.959999084472656,16.979999542236328,16.639999389648438,16.700000762939453,5794100 | |
| 2016-10-25,16.799999237060547,16.920000076293945,16.770000457763672,16.860000610351562,6575100 | |
| 2016-10-26,16.809999465942383,16.8700008392334,16.68000030517578,16.709999084472656,5797200 | |
| 2016-10-27,16.75,16.770000457763672,16.68000030517578,16.729999542236328,4059200 | |
| 2016-10-28,16.81999969482422,17.010000228881836,16.729999542236328,16.8700008392334,9811500 | |
| 2016-10-31,16.940000534057617,17.0,16.8700008392334,16.969999313354492,6060000 | |
| 2016-11-01,17.3700008392334,17.549999237060547,17.31999969482422,17.40999984741211,12900400 | |
| 2016-11-02,17.6200008392334,17.790000915527344,17.549999237060547,17.559999465942383,10936900 | |
| 2016-11-03,17.260000228881836,17.5,17.239999771118164,17.420000076293945,7919800 | |
| 2016-11-04,17.469999313354492,17.540000915527344,17.399999618530273,17.459999084472656,5672600 | |
| 2016-11-07,17.309999465942383,17.31999969482422,17.09000015258789,17.290000915527344,7077200 | |
| 2016-11-08,17.3700008392334,17.780000686645508,17.34000015258789,17.399999618530273,11208500 | |
| 2016-11-09,17.860000610351562,17.8700008392334,17.399999618530273,17.450000762939453,16732900 | |
| 2016-11-10,17.649999618530273,17.799999237060547,17.479999542236328,17.559999465942383,17505800 | |
| 2016-11-11,17.489999771118164,17.5,16.309999465942383,16.469999313354492,50069500 | |
| 2016-11-14,16.190000534057617,16.229999542236328,15.779999732971191,16.0,28808400 | |
| 2016-11-15,16.040000915527344,16.260000228881836,16.010000228881836,16.190000534057617,10305500 | |
| 2016-11-16,16.200000762939453,16.209999084472656,16.0,16.09000015258789,7007800 | |
| 2016-11-17,16.110000610351562,16.170000076293945,15.729999542236328,15.84000015258789,20976100 | |
| 2016-11-18,15.779999732971191,15.850000381469727,15.600000381469727,15.729999542236328,9995800 | |
| 2016-11-21,15.760000228881836,15.859999656677246,15.670000076293945,15.720000267028809,8420000 | |
| 2016-11-22,15.880000114440918,15.899999618530273,15.6899995803833,15.800000190734863,6669200 | |
| 2016-11-23,15.5,15.619999885559082,15.34000015258789,15.520000457763672,12236300 | |
| 2016-11-25,15.699999809265137,15.720000267028809,15.600000381469727,15.630000114440918,4894600 | |
| 2016-11-28,15.720000267028809,15.84000015258789,15.630000114440918,15.770000457763672,6830100 | |
| 2016-11-29,15.59000015258789,15.869999885559082,15.579999923706055,15.779999732971191,4756500 | |
| 2016-11-30,15.779999732971191,15.8100004196167,15.569999694824219,15.65999984741211,8677100 | |
| 2016-12-01,15.510000228881836,15.819999694824219,15.449999809265137,15.65999984741211,8477800 | |
| 2016-12-02,15.699999809265137,15.9399995803833,15.680000305175781,15.829999923706055,8086300 | |
| 2016-12-05,15.75,16.0,15.670000076293945,15.880000114440918,7198300 | |
| 2016-12-06,15.859999656677246,16.010000228881836,15.829999923706055,15.850000381469727,4646700 | |
| 2016-12-07,16.170000076293945,16.34000015258789,16.15999984741211,16.229999542236328,10080600 | |
| 2016-12-08,16.139999389648438,16.200000762939453,16.079999923706055,16.139999389648438,5842600 | |
| 2016-12-09,16.149999618530273,16.18000030517578,15.920000076293945,15.970000267028809,7902300 | |
| 2016-12-12,16.239999771118164,16.290000915527344,16.15999984741211,16.190000534057617,7346200 | |
| 2016-12-13,16.18000030517578,16.239999771118164,15.899999618530273,16.040000915527344,8206300 | |
| 2016-12-14,16.239999771118164,16.329999923706055,15.869999885559082,15.930000305175781,15846200 | |
| 2016-12-15,15.25,15.300000190734863,15.0600004196167,15.180000305175781,22111100 | |
| 2016-12-16,15.220000267028809,15.420000076293945,15.119999885559082,15.270000457763672,8583300 | |
| 2016-12-19,15.239999771118164,15.260000228881836,15.09000015258789,15.170000076293945,6794500 | |
| 2016-12-20,14.869999885559082,15.260000228881836,14.850000381469727,15.239999771118164,10749200 | |
| 2016-12-21,15.260000228881836,15.300000190734863,15.069999694824219,15.119999885559082,6061400 | |
| 2016-12-22,15.050000190734863,15.199999809265137,14.949999809265137,14.979999542236328,7322400 | |
| 2016-12-23,14.949999809265137,14.989999771118164,14.880000114440918,14.90999984741211,7895700 | |
| 2016-12-27,14.989999771118164,15.149999618530273,14.970000267028809,15.130000114440918,5560400 | |
| 2016-12-28,15.079999923706055,15.220000267028809,15.039999961853027,15.199999809265137,5798200 | |
| 2016-12-29,15.210000038146973,15.399999618530273,15.170000076293945,15.319999694824219,8179000 | |
| 2016-12-30,15.369999885559082,15.40999984741211,15.020000457763672,15.109999656677246,8564200 | |
| 2017-01-03,15.25,15.640000343322754,15.1899995803833,15.4399995803833,11033700 | |
| 2017-01-04,15.579999923706055,15.65999984741211,15.489999771118164,15.579999923706055,6142900 | |
| 2017-01-05,15.729999542236328,15.850000381469727,15.65999984741211,15.760000228881836,7785600 | |
| 2017-01-06,15.569999694824219,15.699999809265137,15.550000190734863,15.640000343322754,6097900 | |
| 2017-01-09,15.6899995803833,15.829999923706055,15.649999618530273,15.699999809265137,7288900 | |
| 2017-01-10,15.800000190734863,16.030000686645508,15.800000190734863,15.90999984741211,7865100 | |
| 2017-01-11,15.770000457763672,16.0,15.670000076293945,15.869999885559082,7950600 | |
| 2017-01-12,15.979999542236328,16.06999969482422,15.859999656677246,15.90999984741211,6089600 | |
| 2017-01-13,15.819999694824219,15.949999809265137,15.729999542236328,15.9399995803833,5281200 | |
| 2017-01-17,16.209999084472656,16.31999969482422,16.170000076293945,16.280000686645508,7882800 | |
| 2017-01-18,16.280000686645508,16.43000030517578,16.149999618530273,16.190000534057617,8199400 | |
| 2017-01-19,15.949999809265137,16.170000076293945,15.869999885559082,16.1200008392334,7699100 | |
| 2017-01-20,16.1200008392334,16.270000457763672,16.020000457763672,16.190000534057617,8462400 | |
| 2017-01-23,16.229999542236328,16.309999465942383,16.18000030517578,16.290000915527344,4206900 | |
| 2017-01-24,16.280000686645508,16.389999389648438,16.139999389648438,16.219999313354492,7348500 | |
| 2017-01-25,15.960000038146973,16.1299991607666,15.90999984741211,16.100000381469727,8319500 | |
| 2017-01-26,15.9399995803833,16.020000457763672,15.84000015258789,15.930000305175781,5941800 | |
| 2017-01-27,15.899999618530273,16.350000381469727,15.850000381469727,16.219999313354492,8214100 | |
| 2017-01-30,16.280000686645508,16.3700008392334,16.18000030517578,16.229999542236328,6467700 | |
| 2017-01-31,16.559999465942383,16.690000534057617,16.5,16.6299991607666,11082300 | |
| 2017-02-01,16.540000915527344,16.719999313354492,16.450000762939453,16.610000610351562,7615200 | |
| 2017-02-02,16.729999542236328,16.760000228881836,16.5,16.559999465942383,5407900 | |
| 2017-02-03,16.489999771118164,16.6299991607666,16.469999313354492,16.56999969482422,5402500 | |
| 2017-02-06,16.709999084472656,16.829999923706055,16.65999984741211,16.81999969482422,6729300 | |
| 2017-02-07,16.760000228881836,16.8700008392334,16.75,16.790000915527344,4528500 | |
| 2017-02-08,16.8799991607666,16.940000534057617,16.760000228881836,16.84000015258789,4534400 | |
| 2017-02-09,16.84000015258789,16.920000076293945,16.690000534057617,16.75,4814700 | |
| 2017-02-10,16.75,17.06999969482422,16.75,17.020000457763672,8820800 | |
| 2017-02-13,16.959999084472656,16.979999542236328,16.829999923706055,16.889999389648438,5948000 | |
| 2017-02-14,17.110000610351562,17.1200008392334,16.809999465942383,17.010000228881836,8069300 | |
| 2017-02-15,16.90999984741211,17.049999237060547,16.889999389648438,17.040000915527344,4081600 | |
| 2017-02-16,17.110000610351562,17.190000534057617,17.079999923706055,17.149999618530273,4991800 | |
| 2017-02-17,17.059999465942383,17.1299991607666,17.040000915527344,17.059999465942383,4638800 | |
| 2017-02-21,16.959999084472656,17.139999389648438,16.899999618530273,17.030000686645508,4800200 | |
| 2017-02-22,17.059999465942383,17.110000610351562,16.989999771118164,17.110000610351562,4657300 | |
| 2017-02-23,17.229999542236328,17.270000457763672,17.110000610351562,17.239999771118164,4873900 | |
| 2017-02-24,17.3700008392334,17.450000762939453,17.290000915527344,17.399999618530273,8025900 | |
| 2017-02-27,17.40999984741211,17.530000686645508,17.270000457763672,17.270000457763672,8487000 | |
| 2017-02-28,17.420000076293945,17.5,17.34000015258789,17.3700008392334,6983100 | |
| 2017-03-01,17.34000015258789,17.489999771118164,17.329999923706055,17.440000534057617,6245900 | |
| 2017-03-02,17.34000015258789,17.399999618530273,16.75,16.799999237060547,15848300 | |
| 2017-03-03,16.809999465942383,17.040000915527344,16.729999542236328,16.979999542236328,8780300 | |
| 2017-03-06,16.93000030517578,16.93000030517578,16.770000457763672,16.829999923706055,5618700 | |
| 2017-03-07,16.6299991607666,16.690000534057617,16.549999237060547,16.549999237060547,6595500 | |
| 2017-03-08,16.40999984741211,16.440000534057617,16.309999465942383,16.31999969482422,6856500 | |
| 2017-03-09,16.31999969482422,16.34000015258789,16.040000915527344,16.059999465942383,8481500 | |
| 2017-03-10,16.06999969482422,16.15999984741211,16.0,16.149999618530273,6809200 | |
| 2017-03-13,16.079999923706055,16.1299991607666,16.059999465942383,16.06999969482422,4252900 | |
| 2017-03-14,16.049999237060547,16.1200008392334,15.970000267028809,15.989999771118164,4760900 | |
| 2017-03-15,16.030000686645508,16.450000762939453,15.9399995803833,16.43000030517578,9718000 | |
| 2017-03-16,16.43000030517578,16.56999969482422,16.34000015258789,16.399999618530273,5720700 | |
| 2017-03-17,16.40999984741211,16.5,16.399999618530273,16.469999313354492,3079600 | |
| 2017-03-20,16.489999771118164,16.530000686645508,16.440000534057617,16.5,2600600 | |
| 2017-03-21,16.600000381469727,16.68000030517578,16.56999969482422,16.610000610351562,5533200 | |
| 2017-03-22,16.610000610351562,16.65999984741211,16.559999465942383,16.6200008392334,3137800 | |
| 2017-03-23,16.729999542236328,16.75,16.6200008392334,16.670000076293945,3978600 | |
| 2017-03-24,16.709999084472656,16.850000381469727,16.690000534057617,16.809999465942383,5578100 | |
| 2017-03-27,17.110000610351562,17.170000076293945,17.049999237060547,17.149999618530273,9630000 | |
| 2017-03-28,17.200000762939453,17.270000457763672,17.110000610351562,17.18000030517578,7429500 | |
| 2017-03-29,17.139999389648438,17.280000686645508,17.1299991607666,17.25,4464600 | |
| 2017-03-30,17.18000030517578,17.329999923706055,17.139999389648438,17.149999618530273,6001800 | |
| 2017-03-31,17.229999542236328,17.299999237060547,17.200000762939453,17.25,4732300 | |
| 2017-04-03,17.209999084472656,17.299999237060547,17.200000762939453,17.239999771118164,4050400 | |
| 2017-04-04,17.329999923706055,17.389999389648438,17.229999542236328,17.329999923706055,4374600 | |
| 2017-04-05,17.229999542236328,17.34000015258789,17.170000076293945,17.31999969482422,5676200 | |
| 2017-04-06,17.219999313354492,17.309999465942383,17.190000534057617,17.260000228881836,3934600 | |
| 2017-04-07,17.399999618530273,17.420000076293945,16.920000076293945,17.030000686645508,10876000 | |
| 2017-04-10,16.93000030517578,17.030000686645508,16.799999237060547,17.0,5560300 | |
| 2017-04-11,17.100000381469727,17.350000381469727,17.09000015258789,17.309999465942383,7559500 | |
| 2017-04-12,17.3700008392334,17.469999313354492,17.280000686645508,17.459999084472656,6480400 | |
| 2017-04-13,17.56999969482422,17.59000015258789,17.43000030517578,17.530000686645508,8297400 | |
| 2017-04-17,17.530000686645508,17.579999923706055,17.3799991607666,17.43000030517578,5066100 | |
| 2017-04-18,17.420000076293945,17.440000534057617,17.110000610351562,17.34000015258789,11434000 | |
| 2017-04-19,17.270000457763672,17.290000915527344,17.139999389648438,17.18000030517578,7431500 | |
| 2017-04-20,17.110000610351562,17.190000534057617,16.920000076293945,17.059999465942383,10709900 | |
| 2017-04-21,16.969999313354492,17.020000457763672,16.860000610351562,17.020000457763672,10720600 | |
| 2017-04-24,16.84000015258789,16.989999771118164,16.790000915527344,16.979999542236328,6885100 | |
| 2017-04-25,16.739999771118164,16.799999237060547,16.6200008392334,16.68000030517578,8458000 | |
| 2017-04-26,16.56999969482422,16.600000381469727,16.399999618530273,16.56999969482422,9668600 | |
| 2017-04-27,16.489999771118164,16.489999771118164,16.350000381469727,16.3700008392334,9606700 | |
| 2017-04-28,16.309999465942383,16.389999389648438,16.25,16.299999237060547,7524100 | |
| 2017-05-01,16.219999313354492,16.280000686645508,15.899999618530273,15.989999771118164,13640200 | |
| 2017-05-02,15.970000267028809,15.979999542236328,15.890000343322754,15.930000305175781,7183600 | |
| 2017-05-03,15.789999961853027,15.800000190734863,15.579999923706055,15.59000015258789,10586800 | |
| 2017-05-04,15.479999542236328,15.569999694824219,15.350000381469727,15.430000305175781,12118200 | |
| 2017-05-05,15.430000305175781,15.510000228881836,15.359999656677246,15.5,8476600 | |
| 2017-05-08,15.430000305175781,15.470000267028809,15.380000114440918,15.40999984741211,6149600 | |
| 2017-05-09,15.350000381469727,15.350000381469727,15.210000038146973,15.300000190734863,7632300 | |
| 2017-05-10,15.380000114440918,15.399999618530273,15.319999694824219,15.350000381469727,6780400 | |
| 2017-05-11,15.369999885559082,15.470000267028809,15.350000381469727,15.449999809265137,7017900 | |
| 2017-05-12,15.569999694824219,15.609999656677246,15.529999732971191,15.569999694824219,6334500 | |
| 2017-05-15,15.869999885559082,15.880000114440918,15.720000267028809,15.75,6766100 | |
| 2017-05-16,15.819999694824219,15.979999542236328,15.800000190734863,15.930000305175781,6901800 | |
| 2017-05-17,16.079999923706055,16.1299991607666,15.869999885559082,16.0,11164100 | |
| 2017-05-18,15.880000114440918,15.890000343322754,15.5600004196167,15.710000038146973,9208000 | |
| 2017-05-19,15.9399995803833,15.960000038146973,15.850000381469727,15.9399995803833,6136100 | |
| 2017-05-22,16.100000381469727,16.290000915527344,16.09000015258789,16.229999542236328,6458000 | |
| 2017-05-23,16.34000015258789,16.3799991607666,16.110000610351562,16.149999618530273,8053600 | |
| 2017-05-24,16.149999618530273,16.280000686645508,16.100000381469727,16.280000686645508,6465000 | |
| 2017-05-25,16.290000915527344,16.31999969482422,16.209999084472656,16.229999542236328,4171600 | |
| 2017-05-26,16.3799991607666,16.450000762939453,16.309999465942383,16.399999618530273,5724900 | |
| 2017-05-30,16.389999389648438,16.520000457763672,16.389999389648438,16.469999313354492,6493000 | |
| 2017-05-31,16.350000381469727,16.5,16.329999923706055,16.389999389648438,5178600 | |
| 2017-06-01,16.15999984741211,16.40999984741211,16.139999389648438,16.3799991607666,5242100 | |
| 2017-06-02,16.450000762939453,16.639999389648438,16.440000534057617,16.59000015258789,6868000 | |
| 2017-06-05,16.639999389648438,16.709999084472656,16.600000381469727,16.6299991607666,4483200 | |
| 2017-06-06,16.729999542236328,16.799999237060547,16.690000534057617,16.760000228881836,5424100 | |
| 2017-06-07,16.700000762939453,16.780000686645508,16.56999969482422,16.649999618530273,4312700 | |
| 2017-06-08,16.68000030517578,16.68000030517578,16.3700008392334,16.489999771118164,7440400 | |
| 2017-06-09,16.31999969482422,16.350000381469727,16.25,16.280000686645508,5441100 | |
| 2017-06-12,16.110000610351562,16.18000030517578,16.040000915527344,16.040000915527344,5966800 | |
| 2017-06-13,15.850000381469727,16.0,15.819999694824219,15.949999809265137,9314000 | |
| 2017-06-14,16.299999237060547,16.3700008392334,15.9399995803833,15.949999809265137,13651500 | |
| 2017-06-15,15.819999694824219,15.9399995803833,15.789999961853027,15.880000114440918,6266500 | |
| 2017-06-16,15.8100004196167,15.819999694824219,15.75,15.789999961853027,4806700 | |
| 2017-06-19,15.680000305175781,15.699999809265137,15.600000381469727,15.609999656677246,7444900 | |
| 2017-06-20,15.569999694824219,15.609999656677246,15.510000228881836,15.59000015258789,6194300 | |
| 2017-06-21,15.520000457763672,15.59000015258789,15.5,15.539999961853027,6018900 | |
| 2017-06-22,15.680000305175781,15.729999542236328,15.630000114440918,15.680000305175781,5295700 | |
| 2017-06-23,15.829999923706055,15.850000381469727,15.760000228881836,15.789999961853027,5237700 | |
| 2017-06-26,15.710000038146973,15.739999771118164,15.649999618530273,15.680000305175781,3805400 | |
| 2017-06-27,15.729999542236328,15.850000381469727,15.680000305175781,15.789999961853027,4350100 | |
| 2017-06-28,15.890000343322754,15.920000076293945,15.819999694824219,15.920000076293945,4788000 | |
| 2017-06-29,15.739999771118164,15.850000381469727,15.710000038146973,15.729999542236328,5030000 | |
| 2017-06-30,15.720000267028809,15.779999732971191,15.699999809265137,15.710000038146973,3820300 | |
| 2017-07-03,15.369999885559082,15.430000305175781,15.229999542236328,15.300000190734863,7903600 | |
| 2017-07-05,15.069999694824219,15.1899995803833,15.039999961853027,15.180000305175781,9527500 | |
| 2017-07-06,15.149999618530273,15.170000076293945,15.079999923706055,15.149999618530273,5154500 | |
| 2017-07-07,14.949999809265137,14.960000038146973,14.529999732971191,14.729999542236328,19192400 | |
| 2017-07-10,14.460000038146973,14.899999618530273,14.4399995803833,14.829999923706055,14637900 | |
| 2017-07-11,14.850000381469727,15.0,14.760000228881836,14.989999771118164,7774400 | |
| 2017-07-12,15.09000015258789,15.119999885559082,15.020000457763672,15.050000190734863,8272900 | |
| 2017-07-13,15.039999961853027,15.050000190734863,14.84000015258789,14.869999885559082,7214900 | |
| 2017-07-14,15.140000343322754,15.220000267028809,15.010000228881836,15.079999923706055,7841800 | |
| 2017-07-17,15.270000457763672,15.319999694824219,15.220000267028809,15.220000267028809,7567200 | |
| 2017-07-18,15.369999885559082,15.449999809265137,15.319999694824219,15.380000114440918,7794600 | |
| 2017-07-19,15.430000305175781,15.479999542236328,15.329999923706055,15.399999618530273,5131300 | |
| 2017-07-20,15.380000114440918,15.529999732971191,15.300000190734863,15.420000076293945,7564100 | |
| 2017-07-21,15.569999694824219,15.630000114440918,15.520000457763672,15.600000381469727,7450400 | |
| 2017-07-24,15.65999984741211,15.670000076293945,15.539999961853027,15.579999923706055,5812700 | |
| 2017-07-25,15.619999885559082,15.720000267028809,15.5600004196167,15.59000015258789,6720400 | |
| 2017-07-26,15.5600004196167,15.789999961853027,15.520000457763672,15.75,9831200 | |
| 2017-07-27,15.899999618530273,15.899999618530273,15.649999618530273,15.680000305175781,7377200 | |
| 2017-07-28,15.760000228881836,15.84000015258789,15.739999771118164,15.8100004196167,5841000 | |
| 2017-07-31,15.899999618530273,15.960000038146973,15.859999656677246,15.899999618530273,5672200 | |
| 2017-08-01,15.829999923706055,15.920000076293945,15.789999961853027,15.789999961853027,6443600 | |
| 2017-08-02,15.6899995803833,15.859999656677246,15.65999984741211,15.670000076293945,6322200 | |
| 2017-08-03,15.720000267028809,15.789999961853027,15.699999809265137,15.720000267028809,5365400 | |
| 2017-08-04,15.539999961853027,15.5600004196167,15.3100004196167,15.380000114440918,12170800 | |
| 2017-08-07,15.270000457763672,15.40999984741211,15.270000457763672,15.329999923706055,4191900 | |
| 2017-08-08,15.510000228881836,15.579999923706055,15.359999656677246,15.5600004196167,7409400 | |
| 2017-08-09,15.859999656677246,16.010000228881836,15.829999923706055,15.979999542236328,12546200 | |
| 2017-08-10,16.260000228881836,16.280000686645508,16.100000381469727,16.18000030517578,10522600 | |
| 2017-08-11,16.09000015258789,16.18000030517578,16.030000686645508,16.170000076293945,6302200 | |
| 2017-08-14,16.139999389648438,16.219999313354492,16.079999923706055,16.1299991607666,5294900 | |
| 2017-08-15,15.710000038146973,15.84000015258789,15.680000305175781,15.739999771118164,8834000 | |
| 2017-08-16,15.770000457763672,16.18000030517578,15.770000457763672,16.149999618530273,9820000 | |
| 2017-08-17,16.18000030517578,16.229999542236328,16.040000915527344,16.1200008392334,6398700 | |
| 2017-08-18,16.209999084472656,16.239999771118164,16.040000915527344,16.100000381469727,8798700 | |
| 2017-08-21,16.1200008392334,16.190000534057617,16.049999237060547,16.06999969482422,4983000 | |
| 2017-08-22,16.139999389648438,16.15999984741211,15.949999809265137,16.06999969482422,5127300 | |
| 2017-08-23,16.1200008392334,16.15999984741211,16.040000915527344,16.149999618530273,3175400 | |
| 2017-08-24,16.040000915527344,16.079999923706055,15.949999809265137,16.030000686645508,4151400 | |
| 2017-08-25,16.18000030517578,16.209999084472656,15.8100004196167,16.110000610351562,11920100 | |
| 2017-08-28,16.239999771118164,16.520000457763672,16.209999084472656,16.5,11081500 | |
| 2017-08-29,16.670000076293945,16.68000030517578,16.31999969482422,16.420000076293945,12355700 | |
| 2017-08-30,16.440000534057617,16.5,16.420000076293945,16.459999084472656,3300500 | |
| 2017-08-31,16.459999084472656,16.65999984741211,16.459999084472656,16.649999618530273,6445900 | |
| 2017-09-01,16.709999084472656,16.770000457763672,16.549999237060547,16.729999542236328,7278900 | |
| 2017-09-05,16.940000534057617,17.010000228881836,16.829999923706055,16.90999984741211,10761400 | |
| 2017-09-06,16.989999771118164,17.0,16.829999923706055,16.8700008392334,8542000 | |
| 2017-09-07,16.989999771118164,17.139999389648438,16.969999313354492,17.100000381469727,9221600 | |
| 2017-09-08,17.1200008392334,17.1299991607666,16.920000076293945,17.020000457763672,7804500 | |
| 2017-09-11,16.850000381469727,16.93000030517578,16.760000228881836,16.770000457763672,7282200 | |
| 2017-09-12,16.829999923706055,16.920000076293945,16.799999237060547,16.889999389648438,4304100 | |
| 2017-09-13,16.809999465942383,16.829999923706055,16.690000534057617,16.760000228881836,6739200 | |
| 2017-09-14,16.709999084472656,16.809999465942383,16.700000762939453,16.770000457763672,4091800 | |
| 2017-09-15,16.719999313354492,16.719999313354492,16.610000610351562,16.6200008392334,4176100 | |
| 2017-09-18,16.389999389648438,16.40999984741211,16.1200008392334,16.270000457763672,11597600 | |
| 2017-09-19,16.270000457763672,16.3799991607666,16.25,16.360000610351562,4238800 | |
| 2017-09-20,16.309999465942383,16.43000030517578,16.030000686645508,16.190000534057617,10542100 | |
| 2017-09-21,15.960000038146973,16.110000610351562,15.9399995803833,16.030000686645508,7150200 | |
| 2017-09-22,16.010000228881836,16.09000015258789,15.979999542236328,16.049999237060547,3621200 | |
| 2017-09-25,15.949999809265137,16.219999313354492,15.90999984741211,16.209999084472656,8925900 | |
| 2017-09-26,16.020000457763672,16.020000457763672,15.850000381469727,15.90999984741211,7685300 | |
| 2017-09-27,15.819999694824219,15.979999542236328,15.819999694824219,15.829999923706055,9022100 | |
| 2017-09-28,15.880000114440918,15.960000038146973,15.800000190734863,15.920000076293945,4344000 | |
| 2017-09-29,15.869999885559082,15.899999618530273,15.710000038146973,15.739999771118164,6330500 | |
| 2017-10-02,15.75,15.8100004196167,15.65999984741211,15.670000076293945,5121000 | |
| 2017-10-03,15.6899995803833,15.75,15.680000305175781,15.710000038146973,3838600 | |
| 2017-10-04,15.720000267028809,15.760000228881836,15.619999885559082,15.6899995803833,6719300 | |
| 2017-10-05,15.760000228881836,15.8100004196167,15.65999984741211,15.6899995803833,4530600 | |
| 2017-10-06,15.670000076293945,15.930000305175781,15.420000076293945,15.850000381469727,12122400 | |
| 2017-10-09,15.949999809265137,16.040000915527344,15.9399995803833,16.020000457763672,5576200 | |
| 2017-10-10,16.229999542236328,16.290000915527344,16.149999618530273,16.149999618530273,8355200 | |
| 2017-10-11,16.200000762939453,16.280000686645508,16.110000610351562,16.25,6933500 | |
| 2017-10-12,16.219999313354492,16.299999237060547,16.15999984741211,16.260000228881836,4340300 | |
| 2017-10-13,16.3799991607666,16.43000030517578,16.309999465942383,16.40999984741211,6616900 | |
| 2017-10-16,16.43000030517578,16.489999771118164,16.149999618530273,16.25,7914300 | |
| 2017-10-17,16.110000610351562,16.170000076293945,16.020000457763672,16.09000015258789,7724400 | |
| 2017-10-18,16.059999465942383,16.09000015258789,16.010000228881836,16.059999465942383,4124900 | |
| 2017-10-19,16.059999465942383,16.309999465942383,16.049999237060547,16.270000457763672,7656600 | |
| 2017-10-20,16.170000076293945,16.260000228881836,15.979999542236328,16.079999923706055,8794400 | |
| 2017-10-23,15.970000267028809,16.15999984741211,15.920000076293945,16.139999389648438,6320400 | |
| 2017-10-24,16.020000457763672,16.100000381469727,15.9399995803833,16.020000457763672,6171700 | |
| 2017-10-25,16.040000915527344,16.049999237060547,15.9399995803833,16.010000228881836,4316500 | |
| 2017-10-26,15.970000267028809,16.0,15.819999694824219,15.850000381469727,6618000 | |
| 2017-10-27,15.739999771118164,15.930000305175781,15.699999809265137,15.90999984741211,7225600 | |
| 2017-10-30,15.739999771118164,15.960000038146973,15.739999771118164,15.90999984741211,3854300 | |
| 2017-10-31,15.819999694824219,15.850000381469727,15.710000038146973,15.789999961853027,10656700 | |
| 2017-11-01,15.949999809265137,16.239999771118164,15.930000305175781,16.18000030517578,10689100 | |
| 2017-11-02,16.18000030517578,16.280000686645508,16.09000015258789,16.170000076293945,5499600 | |
| 2017-11-03,16.200000762939453,16.219999313354492,15.84000015258789,15.920000076293945,6779700 | |
| 2017-11-06,15.9399995803833,16.299999237060547,15.9399995803833,16.270000457763672,9806100 | |
| 2017-11-07,16.209999084472656,16.229999542236328,15.970000267028809,16.010000228881836,6467600 | |
| 2017-11-08,16.139999389648438,16.290000915527344,16.049999237060547,16.059999465942383,6397500 | |
| 2017-11-09,16.020000457763672,16.100000381469727,15.989999771118164,16.06999969482422,4291500 | |
| 2017-11-10,16.100000381469727,16.149999618530273,15.850000381469727,15.949999809265137,7895200 | |
| 2017-11-13,16.040000915527344,16.1200008392334,15.989999771118164,16.09000015258789,5959400 | |
| 2017-11-14,16.010000228881836,16.139999389648438,15.930000305175781,16.079999923706055,6728600 | |
| 2017-11-15,16.190000534057617,16.209999084472656,16.0,16.030000686645508,6371300 | |
| 2017-11-16,16.100000381469727,16.170000076293945,16.09000015258789,16.1200008392334,4404900 | |
| 2017-11-17,16.139999389648438,16.40999984741211,16.100000381469727,16.309999465942383,9025200 | |
| 2017-11-20,16.139999389648438,16.170000076293945,15.899999618530273,15.979999542236328,12877700 | |
| 2017-11-21,16.040000915527344,16.110000610351562,15.989999771118164,16.010000228881836,5835800 | |
| 2017-11-22,16.149999618530273,16.200000762939453,16.1299991607666,16.170000076293945,5600400 | |
| 2017-11-24,16.100000381469727,16.18000030517578,16.049999237060547,16.079999923706055,2423800 | |
| 2017-11-27,16.200000762939453,16.209999084472656,16.059999465942383,16.100000381469727,4960300 | |
| 2017-11-28,16.110000610351562,16.1200008392334,15.819999694824219,15.90999984741211,13159700 | |
| 2017-11-29,15.760000228881836,15.789999961853027,15.59000015258789,15.640000343322754,9101700 | |
| 2017-11-30,15.470000267028809,15.5600004196167,15.399999618530273,15.510000228881836,11035900 | |
| 2017-12-01,15.420000076293945,15.630000114440918,15.329999923706055,15.529999732971191,14631900 | |
| 2017-12-04,15.449999809265137,15.449999809265137,15.34000015258789,15.4399995803833,6857300 | |
| 2017-12-05,15.289999961853027,15.289999961853027,15.130000114440918,15.229999542236328,10124000 | |
| 2017-12-06,15.109999656677246,15.180000305175781,15.020000457763672,15.100000381469727,8124700 | |
| 2017-12-07,14.920000076293945,14.970000267028809,14.770000457763672,14.869999885559082,11107000 | |
| 2017-12-08,14.930000305175781,15.010000228881836,14.890000343322754,14.960000038146973,6584400 | |
| 2017-12-11,14.880000114440918,14.9399995803833,14.8100004196167,14.850000381469727,6204400 | |
| 2017-12-12,14.779999732971191,14.880000114440918,14.739999771118164,14.859999656677246,7053000 | |
| 2017-12-13,14.859999656677246,15.25,14.800000190734863,15.149999618530273,15271600 | |
| 2017-12-14,15.050000190734863,15.050000190734863,14.9399995803833,15.020000457763672,7594400 | |
| 2017-12-15,15.140000343322754,15.170000076293945,15.079999923706055,15.149999618530273,7127000 | |
| 2017-12-18,15.199999809265137,15.260000228881836,15.180000305175781,15.220000267028809,4684300 | |
| 2017-12-19,15.199999809265137,15.239999771118164,15.140000343322754,15.220000267028809,5053000 | |
| 2017-12-20,15.289999961853027,15.329999923706055,15.239999771118164,15.25,4520100 | |
| 2017-12-21,15.220000267028809,15.319999694824219,15.199999809265137,15.220000267028809,3910000 | |
| 2017-12-22,15.34000015258789,15.489999771118164,15.3100004196167,15.399999618530273,8326700 | |
| 2017-12-26,15.550000190734863,15.630000114440918,15.529999732971191,15.59000015258789,6380400 | |
| 2017-12-27,15.670000076293945,15.779999732971191,15.649999618530273,15.729999542236328,6516600 | |
| 2017-12-28,15.850000381469727,15.920000076293945,15.819999694824219,15.880000114440918,10101800 | |
| 2017-12-29,16.020000457763672,16.149999618530273,15.930000305175781,15.989999771118164,13888400 | |
| 2018-01-02,16.1299991607666,16.229999542236328,16.1200008392334,16.209999084472656,8943200 | |
| 2018-01-03,16.190000534057617,16.260000228881836,16.09000015258789,16.170000076293945,9149500 | |
| 2018-01-04,16.209999084472656,16.299999237060547,16.190000534057617,16.229999542236328,7466300 | |
| 2018-01-05,16.18000030517578,16.290000915527344,16.15999984741211,16.219999313354492,5651500 | |
| 2018-01-08,16.170000076293945,16.190000534057617,16.06999969482422,16.149999618530273,6707000 | |
| 2018-01-09,16.010000228881836,16.06999969482422,15.949999809265137,16.030000686645508,6975400 | |
| 2018-01-10,16.06999969482422,16.100000381469727,16.0,16.020000457763672,8167800 | |
| 2018-01-11,16.010000228881836,16.06999969482422,15.90999984741211,16.010000228881836,5981900 | |
| 2018-01-12,16.100000381469727,16.309999465942383,16.079999923706055,16.270000457763672,9850100 | |
| 2018-01-16,16.1299991607666,16.25,16.09000015258789,16.25,8985900 | |
| 2018-01-17,16.18000030517578,16.229999542236328,16.020000457763672,16.059999465942383,10718200 | |
| 2018-01-18,16.079999923706055,16.15999984741211,15.949999809265137,15.970000267028809,8512300 | |
| 2018-01-19,16.049999237060547,16.1200008392334,16.020000457763672,16.049999237060547,7674700 | |
| 2018-01-22,16.06999969482422,16.09000015258789,16.0,16.040000915527344,4588100 | |
| 2018-01-23,15.859999656677246,16.09000015258789,15.789999961853027,16.079999923706055,9722800 | |
| 2018-01-24,16.3799991607666,16.6200008392334,16.350000381469727,16.559999465942383,17237400 | |
| 2018-01-25,16.540000915527344,16.639999389648438,16.15999984741211,16.309999465942383,17380100 | |
| 2018-01-26,16.3799991607666,16.5,16.360000610351562,16.40999984741211,7151800 | |
| 2018-01-29,16.290000915527344,16.290000915527344,16.1299991607666,16.209999084472656,7179700 | |
| 2018-01-30,16.309999465942383,16.31999969482422,16.100000381469727,16.149999618530273,8425000 | |
| 2018-01-31,16.260000228881836,16.40999984741211,16.170000076293945,16.350000381469727,12327100 | |
| 2018-02-01,16.15999984741211,16.270000457763672,16.1299991607666,16.25,6985200 | |
| 2018-02-02,16.020000457763672,16.020000457763672,15.630000114440918,15.65999984741211,17895900 | |
| 2018-02-05,15.90999984741211,15.930000305175781,15.720000267028809,15.739999771118164,11728100 | |
| 2018-02-06,15.75,15.760000228881836,15.630000114440918,15.649999618530273,10021200 | |
| 2018-02-07,15.529999732971191,15.579999923706055,15.34000015258789,15.40999984741211,11937300 | |
| 2018-02-08,15.520000457763672,15.539999961853027,15.40999984741211,15.460000038146973,8688900 | |
| 2018-02-09,15.399999618530273,15.399999618530273,15.260000228881836,15.390000343322754,8531200 | |
| 2018-02-12,15.510000228881836,15.680000305175781,15.489999771118164,15.569999694824219,10638800 | |
| 2018-02-13,15.59000015258789,15.65999984741211,15.510000228881836,15.619999885559082,5358900 | |
| 2018-02-14,15.65999984741211,15.970000267028809,15.640000343322754,15.90999984741211,14553100 | |
| 2018-02-15,15.90999984741211,15.9399995803833,15.6899995803833,15.90999984741211,9021600 | |
| 2018-02-16,15.829999923706055,15.880000114440918,15.670000076293945,15.729999542236328,7210100 | |
| 2018-02-20,15.6899995803833,15.729999542236328,15.489999771118164,15.539999961853027,8763800 | |
| 2018-02-21,15.630000114440918,15.8100004196167,15.520000457763672,15.539999961853027,10420800 | |
| 2018-02-22,15.630000114440918,15.739999771118164,15.600000381469727,15.65999984741211,5645700 | |
| 2018-02-23,15.619999885559082,15.630000114440918,15.5600004196167,15.59000015258789,4306900 | |
| 2018-02-26,15.670000076293945,15.6899995803833,15.550000190734863,15.680000305175781,4902400 | |
| 2018-02-27,15.640000343322754,15.649999618530273,15.390000343322754,15.479999542236328,7695400 | |
| 2018-02-28,15.510000228881836,15.569999694824219,15.4399995803833,15.460000038146973,4056400 | |
| 2018-03-01,15.329999923706055,15.609999656677246,15.229999542236328,15.539999961853027,10568600 | |
| 2018-03-02,15.609999656677246,15.630000114440918,15.489999771118164,15.5600004196167,6299000 | |
| 2018-03-05,15.489999771118164,15.510000228881836,15.420000076293945,15.489999771118164,4056400 | |
| 2018-03-06,15.6899995803833,15.899999618530273,15.680000305175781,15.779999732971191,11502800 | |
| 2018-03-07,15.649999618530273,15.649999618530273,15.489999771118164,15.529999732971191,8255500 | |
| 2018-03-08,15.550000190734863,15.569999694824219,15.489999771118164,15.550000190734863,6899900 | |
| 2018-03-09,15.5,15.739999771118164,15.470000267028809,15.630000114440918,7958800 | |
| 2018-03-12,15.539999961853027,15.619999885559082,15.510000228881836,15.609999656677246,4990100 | |
| 2018-03-13,15.630000114440918,15.680000305175781,15.529999732971191,15.609999656677246,6471100 | |
| 2018-03-14,15.609999656677246,15.630000114440918,15.5600004196167,15.609999656677246,4070000 | |
| 2018-03-15,15.520000457763672,15.520000457763672,15.430000305175781,15.449999809265137,5760300 | |
| 2018-03-16,15.460000038146973,15.479999542236328,15.279999732971191,15.390000343322754,6681600 | |
| 2018-03-19,15.359999656677246,15.420000076293945,15.3100004196167,15.390000343322754,4884300 | |
| 2018-03-20,15.329999923706055,15.329999923706055,15.1899995803833,15.279999732971191,7426400 | |
| 2018-03-21,15.510000228881836,15.710000038146973,15.420000076293945,15.649999618530273,12896700 | |
| 2018-03-22,15.520000457763672,15.539999961853027,15.399999618530273,15.4399995803833,10591500 | |
| 2018-03-23,15.680000305175781,15.710000038146973,15.579999923706055,15.579999923706055,9556200 | |
| 2018-03-26,15.729999542236328,15.819999694824219,15.710000038146973,15.720000267028809,8509300 | |
| 2018-03-27,15.619999885559082,15.630000114440918,15.520000457763672,15.569999694824219,9363400 | |
| 2018-03-28,15.430000305175781,15.430000305175781,15.319999694824219,15.359999656677246,10915100 | |
| 2018-03-29,15.3100004196167,15.430000305175781,15.300000190734863,15.40999984741211,6888300 | |
| 2018-04-02,15.619999885559082,15.720000267028809,15.579999923706055,15.649999618530273,9473100 | |
| 2018-04-03,15.510000228881836,15.529999732971191,15.40999984741211,15.460000038146973,5832800 | |
| 2018-04-04,15.380000114440918,15.449999809265137,15.319999694824219,15.380000114440918,8229100 | |
| 2018-04-05,15.279999732971191,15.479999542236328,15.270000457763672,15.449999809265137,6121500 | |
| 2018-04-06,15.520000457763672,15.550000190734863,15.390000343322754,15.430000305175781,6906700 | |
| 2018-04-09,15.470000267028809,15.600000381469727,15.430000305175781,15.5600004196167,6558300 | |
| 2018-04-10,15.65999984741211,15.6899995803833,15.569999694824219,15.619999885559082,7250900 | |
| 2018-04-11,15.670000076293945,15.899999618530273,15.649999618530273,15.6899995803833,13825000 | |
| 2018-04-12,15.579999923706055,15.59000015258789,15.5,15.520000457763672,7487100 | |
| 2018-04-13,15.640000343322754,15.729999542236328,15.640000343322754,15.680000305175781,6159000 | |
| 2018-04-16,15.770000457763672,15.8100004196167,15.6899995803833,15.720000267028809,5231200 | |
| 2018-04-17,15.720000267028809,15.829999923706055,15.6899995803833,15.800000190734863,6926400 | |
| 2018-04-18,16.149999618530273,16.260000228881836,16.09000015258789,16.18000030517578,19800200 | |
| 2018-04-19,16.270000457763672,16.350000381469727,16.100000381469727,16.260000228881836,17017000 | |
| 2018-04-20,16.149999618530273,16.219999313354492,16.110000610351562,16.1299991607666,8050500 | |
| 2018-04-23,15.789999961853027,15.8100004196167,15.630000114440918,15.670000076293945,15510900 | |
| 2018-04-24,15.6899995803833,15.789999961853027,15.670000076293945,15.760000228881836,7465500 | |
| 2018-04-25,15.619999885559082,15.640000343322754,15.550000190734863,15.609999656677246,6278600 | |
| 2018-04-26,15.630000114440918,15.640000343322754,15.470000267028809,15.579999923706055,8415300 | |
| 2018-04-27,15.539999961853027,15.59000015258789,15.489999771118164,15.569999694824219,5690900 | |
| 2018-04-30,15.3100004196167,15.5,15.260000228881836,15.380000114440918,13944300 | |
| 2018-05-01,15.300000190734863,15.319999694824219,15.119999885559082,15.239999771118164,14157600 | |
| 2018-05-02,15.4399995803833,15.569999694824219,15.380000114440918,15.420000076293945,10561200 | |
| 2018-05-03,15.5600004196167,15.59000015258789,15.4399995803833,15.460000038146973,6541700 | |
| 2018-05-04,15.430000305175781,15.550000190734863,15.40999984741211,15.539999961853027,4829700 | |
| 2018-05-07,15.5,15.550000190734863,15.470000267028809,15.520000457763672,3331600 | |
| 2018-05-08,15.489999771118164,15.5600004196167,15.359999656677246,15.510000228881836,9529700 | |
| 2018-05-09,15.550000190734863,15.649999618530273,15.520000457763672,15.529999732971191,6852100 | |
| 2018-05-10,15.729999542236328,15.779999732971191,15.680000305175781,15.739999771118164,8470600 | |
| 2018-05-11,15.829999923706055,15.850000381469727,15.680000305175781,15.699999809265137,6681200 | |
| 2018-05-14,15.680000305175781,15.710000038146973,15.539999961853027,15.5600004196167,7360100 | |
| 2018-05-15,15.319999694824219,15.359999656677246,15.260000228881836,15.329999923706055,10317400 | |
| 2018-05-16,15.350000381469727,15.470000267028809,15.319999694824219,15.40999984741211,7638200 | |
| 2018-05-17,15.5,15.529999732971191,15.460000038146973,15.470000267028809,4987300 | |
| 2018-05-18,15.430000305175781,15.510000228881836,15.420000076293945,15.479999542236328,3883000 | |
| 2018-05-21,15.529999732971191,15.5600004196167,15.460000038146973,15.539999961853027,4405100 | |
| 2018-05-22,15.65999984741211,15.6899995803833,15.550000190734863,15.579999923706055,5562600 | |
| 2018-05-23,15.399999618530273,15.529999732971191,15.369999885559082,15.5,7300100 | |
| 2018-05-24,15.609999656677246,15.720000267028809,15.59000015258789,15.6899995803833,7046000 | |
| 2018-05-25,15.649999618530273,15.670000076293945,15.520000457763672,15.529999732971191,5169600 | |
| 2018-05-29,15.420000076293945,15.510000228881836,15.390000343322754,15.4399995803833,9718200 | |
| 2018-05-30,15.479999542236328,15.59000015258789,15.470000267028809,15.550000190734863,4684300 | |
| 2018-05-31,15.529999732971191,15.600000381469727,15.449999809265137,15.460000038146973,5554400 | |
| 2018-06-01,15.460000038146973,15.539999961853027,15.40999984741211,15.4399995803833,6197200 | |
| 2018-06-04,15.529999732971191,15.5600004196167,15.4399995803833,15.449999809265137,3993300 | |
| 2018-06-05,15.470000267028809,15.569999694824219,15.4399995803833,15.520000457763672,6568400 | |
| 2018-06-06,15.699999809265137,15.760000228881836,15.649999618530273,15.699999809265137,8717300 | |
| 2018-06-07,15.819999694824219,15.90999984741211,15.680000305175781,15.720000267028809,8920000 | |
| 2018-06-08,15.819999694824219,15.829999923706055,15.720000267028809,15.779999732971191,4128900 | |
| 2018-06-11,15.880000114440918,15.960000038146973,15.880000114440918,15.9399995803833,10123500 | |
| 2018-06-12,15.880000114440918,15.960000038146973,15.829999923706055,15.869999885559082,6500900 | |
| 2018-06-13,15.970000267028809,16.110000610351562,15.829999923706055,16.079999923706055,12232500 | |
| 2018-06-14,16.15999984741211,16.280000686645508,16.139999389648438,16.170000076293945,13476500 | |
| 2018-06-15,15.960000038146973,15.960000038146973,15.489999771118164,15.600000381469727,24728300 | |
| 2018-06-18,15.5600004196167,15.59000015258789,15.449999809265137,15.510000228881836,8991600 | |
| 2018-06-19,15.369999885559082,15.420000076293945,15.329999923706055,15.359999656677246,10823300 | |
| 2018-06-20,15.359999656677246,15.390000343322754,15.3100004196167,15.34000015258789,7787300 | |
| 2018-06-21,15.369999885559082,15.399999618530273,15.3100004196167,15.359999656677246,7075700 | |
| 2018-06-22,15.420000076293945,15.520000457763672,15.380000114440918,15.5,7685700 | |
| 2018-06-25,15.390000343322754,15.399999618530273,15.329999923706055,15.369999885559082,5508700 | |
| 2018-06-26,15.329999923706055,15.369999885559082,15.289999961853027,15.329999923706055,6086000 | |
| 2018-06-27,15.239999771118164,15.3100004196167,15.029999732971191,15.119999885559082,12641200 | |
| 2018-06-28,15.100000381469727,15.109999656677246,14.989999771118164,15.069999694824219,8801000 | |
| 2018-06-29,15.079999923706055,15.220000267028809,15.039999961853027,15.149999618530273,7990000 | |
| 2018-07-02,14.960000038146973,15.0,14.84000015258789,14.90999984741211,9148800 | |
| 2018-07-03,15.050000190734863,15.100000381469727,15.029999732971191,15.029999732971191,4606000 | |
| 2018-07-05,15.069999694824219,15.149999618530273,15.039999961853027,15.100000381469727,7141100 | |
| 2018-07-06,15.0600004196167,15.100000381469727,15.029999732971191,15.079999923706055,4791300 | |
| 2018-07-09,15.210000038146973,15.25,15.130000114440918,15.170000076293945,6847500 | |
| 2018-07-10,15.140000343322754,15.15999984741211,15.079999923706055,15.119999885559082,4298000 | |
| 2018-07-11,14.979999542236328,15.0,14.850000381469727,14.859999656677246,10390800 | |
| 2018-07-12,14.979999542236328,15.0600004196167,14.9399995803833,15.0,6969000 | |
| 2018-07-13,14.880000114440918,14.949999809265137,14.819999694824219,14.880000114440918,8575500 | |
| 2018-07-16,14.850000381469727,14.880000114440918,14.8100004196167,14.850000381469727,4576500 | |
| 2018-07-17,14.680000305175781,14.760000228881836,14.619999885559082,14.670000076293945,18090700 | |
| 2018-07-18,14.550000190734863,14.65999984741211,14.5,14.630000114440918,8067500 | |
| 2018-07-19,14.359999656677246,14.550000190734863,14.350000381469727,14.420000076293945,16130700 | |
| 2018-07-20,14.520000457763672,14.619999885559082,14.489999771118164,14.59000015258789,10571800 | |
| 2018-07-23,14.520000457763672,14.539999961853027,14.430000305175781,14.470000267028809,6381600 | |
| 2018-07-24,14.59000015258789,14.680000305175781,14.539999961853027,14.579999923706055,7540200 | |
| 2018-07-25,14.680000305175781,14.699999809265137,14.600000381469727,14.680000305175781,7227800 | |
| 2018-07-26,14.569999694824219,14.640000343322754,14.479999542236328,14.489999771118164,8336100 | |
| 2018-07-27,14.5600004196167,14.619999885559082,14.539999961853027,14.569999694824219,5958200 | |
| 2018-07-30,14.5600004196167,14.630000114440918,14.550000190734863,14.579999923706055,3655800 | |
| 2018-07-31,14.579999923706055,14.6899995803833,14.529999732971191,14.609999656677246,6939100 | |
| 2018-08-01,14.550000190734863,14.5600004196167,14.470000267028809,14.479999542236328,5023800 | |
| 2018-08-02,14.479999542236328,14.510000228881836,14.380000114440918,14.430000305175781,8213900 | |
| 2018-08-03,14.529999732971191,14.640000343322754,14.479999542236328,14.5,7564700 | |
| 2018-08-06,14.430000305175781,14.449999809265137,14.380000114440918,14.399999618530273,3546000 | |
| 2018-08-07,14.5,14.5,14.430000305175781,14.430000305175781,4175600 | |
| 2018-08-08,14.489999771118164,14.529999732971191,14.430000305175781,14.5,5084900 | |
| 2018-08-09,14.529999732971191,14.59000015258789,14.5,14.520000457763672,4021400 | |
| 2018-08-10,14.420000076293945,14.510000228881836,14.380000114440918,14.40999984741211,6275400 | |
| 2018-08-13,14.350000381469727,14.350000381469727,14.09000015258789,14.100000381469727,12229400 | |
| 2018-08-14,14.140000343322754,14.210000038146973,14.109999656677246,14.170000076293945,5688600 | |
| 2018-08-15,13.880000114440918,13.880000114440918,13.510000228881836,13.569999694824219,25279400 | |
| 2018-08-16,13.789999961853027,13.949999809265137,13.770000457763672,13.770000457763672,12662800 | |
| 2018-08-17,13.819999694824219,13.9399995803833,13.75,13.920000076293945,7177900 | |
| 2018-08-20,13.859999656677246,13.899999618530273,13.779999732971191,13.880000114440918,6988000 | |
| 2018-08-21,13.890000343322754,13.920000076293945,13.850000381469727,13.890000343322754,4004600 | |
| 2018-08-22,13.890000343322754,13.90999984741211,13.819999694824219,13.880000114440918,5324500 | |
| 2018-08-23,13.739999771118164,13.779999732971191,13.619999885559082,13.649999618530273,6917500 | |
| 2018-08-24,13.850000381469727,13.989999771118164,13.829999923706055,13.920000076293945,8723600 | |
| 2018-08-27,13.930000305175781,14.029999732971191,13.930000305175781,13.989999771118164,11768800 | |
| 2018-08-28,14.020000457763672,14.050000190734863,13.789999961853027,13.84000015258789,10736800 | |
| 2018-08-29,13.880000114440918,13.90999984741211,13.819999694824219,13.869999885559082,7312200 | |
| 2018-08-30,13.770000457763672,13.770000457763672,13.649999618530273,13.699999809265137,9431000 | |
| 2018-08-31,13.680000305175781,13.739999771118164,13.619999885559082,13.649999618530273,6536400 | |
| 2018-09-04,13.229999542236328,13.329999923706055,13.170000076293945,13.3100004196167,15857200 | |
| 2018-09-05,13.369999885559082,13.390000343322754,13.319999694824219,13.350000381469727,6813100 | |
| 2018-09-06,13.359999656677246,13.4399995803833,13.270000457763672,13.3100004196167,9360100 | |
| 2018-09-07,13.319999694824219,13.40999984741211,13.270000457763672,13.319999694824219,7207200 | |
| 2018-09-10,13.369999885559082,13.380000114440918,13.289999961853027,13.3100004196167,4393500 | |
| 2018-09-11,13.210000038146973,13.3100004196167,13.109999656677246,13.279999732971191,8083200 | |
| 2018-09-12,13.25,13.430000305175781,13.229999542236328,13.390000343322754,9092600 | |
| 2018-09-13,13.449999809265137,13.5,13.329999923706055,13.350000381469727,10771000 | |
| 2018-09-14,13.350000381469727,13.380000114440918,13.220000267028809,13.229999542236328,7632600 | |
| 2018-09-17,13.329999923706055,13.399999618530273,13.300000190734863,13.3100004196167,6851400 | |
| 2018-09-18,13.34000015258789,13.369999885559082,13.25,13.3100004196167,5837200 | |
| 2018-09-19,13.369999885559082,13.489999771118164,13.34000015258789,13.399999618530273,14142000 | |
| 2018-09-20,13.40999984741211,13.460000038146973,13.359999656677246,13.449999809265137,9186700 | |
| 2018-09-21,13.34000015258789,13.539999961853027,13.319999694824219,13.4399995803833,11081500 | |
| 2018-09-24,13.4399995803833,13.529999732971191,13.40999984741211,13.40999984741211,9673700 | |
| 2018-09-25,13.569999694824219,13.6899995803833,13.569999694824219,13.59000015258789,11303700 | |
| 2018-09-26,13.520000457763672,13.600000381469727,13.449999809265137,13.489999771118164,10004300 | |
| 2018-09-27,13.359999656677246,13.449999809265137,13.329999923706055,13.40999984741211,6534900 | |
| 2018-09-28,13.630000114440918,13.84000015258789,13.619999885559082,13.729999542236328,15282500 | |
| 2018-10-01,13.529999732971191,13.649999618530273,13.510000228881836,13.619999885559082,9288000 | |
| 2018-10-02,13.899999618530273,14.020000457763672,13.760000228881836,13.789999961853027,20937700 | |
| 2018-10-03,13.84000015258789,13.890000343322754,13.739999771118164,13.779999732971191,8549200 | |
| 2018-10-04,13.850000381469727,13.869999885559082,13.65999984741211,13.710000038146973,9243500 | |
| 2018-10-05,13.8100004196167,13.829999923706055,13.699999809265137,13.75,7016000 | |
| 2018-10-08,13.460000038146973,13.529999732971191,13.399999618530273,13.529999732971191,9290300 | |
| 2018-10-09,13.479999542236328,13.550000190734863,13.40999984741211,13.529999732971191,6392900 | |
| 2018-10-10,13.489999771118164,13.5,13.390000343322754,13.449999809265137,8632800 | |
| 2018-10-11,13.59000015258789,13.75,13.5600004196167,13.670000076293945,15833000 | |
| 2018-10-12,13.779999732971191,13.8100004196167,13.670000076293945,13.739999771118164,8082000 | |
| 2018-10-15,13.829999923706055,13.880000114440918,13.770000457763672,13.800000190734863,6605800 | |
| 2018-10-16,13.90999984741211,13.930000305175781,13.760000228881836,13.779999732971191,7548800 | |
| 2018-10-17,13.789999961853027,13.850000381469727,13.720000267028809,13.739999771118164,7074500 | |
| 2018-10-18,13.699999809265137,13.779999732971191,13.649999618530273,13.699999809265137,6018300 | |
| 2018-10-19,13.800000190734863,13.829999923706055,13.720000267028809,13.739999771118164,4864500 | |
| 2018-10-22,13.6899995803833,13.699999809265137,13.640000343322754,13.680000305175781,4819900 | |
| 2018-10-23,13.890000343322754,13.920000076293945,13.819999694824219,13.829999923706055,8088400 | |
| 2018-10-24,13.850000381469727,13.880000114440918,13.760000228881836,13.789999961853027,6600700 | |
| 2018-10-25,13.770000457763672,13.789999961853027,13.710000038146973,13.739999771118164,6665100 | |
| 2018-10-26,13.800000190734863,13.880000114440918,13.770000457763672,13.8100004196167,7874600 | |
| 2018-10-29,13.800000190734863,13.800000190734863,13.529999732971191,13.59000015258789,9774000 | |
| 2018-10-30,13.569999694824219,13.630000114440918,13.5600004196167,13.609999656677246,5980400 | |
| 2018-10-31,13.4399995803833,13.470000267028809,13.390000343322754,13.40999984741211,9383800 | |
| 2018-11-01,13.720000267028809,13.920000076293945,13.6899995803833,13.829999923706055,11926200 | |
| 2018-11-02,13.90999984741211,14.010000228881836,13.819999694824219,13.859999656677246,9784100 | |
| 2018-11-05,13.770000457763672,13.829999923706055,13.720000267028809,13.760000228881836,5178600 | |
| 2018-11-06,13.710000038146973,13.729999542236328,13.609999656677246,13.649999618530273,5159700 | |
| 2018-11-07,13.75,13.770000457763672,13.670000076293945,13.670000076293945,4207800 | |
| 2018-11-08,13.5600004196167,13.619999885559082,13.510000228881836,13.5600004196167,5517700 | |
| 2018-11-09,13.369999885559082,13.369999885559082,13.25,13.319999694824219,12229900 | |
| 2018-11-12,13.220000267028809,13.220000267028809,13.149999618530273,13.170000076293945,6019000 | |
| 2018-11-13,13.15999984741211,13.239999771118164,13.109999656677246,13.149999618530273,10762200 | |
| 2018-11-14,13.15999984741211,13.34000015258789,13.140000343322754,13.279999732971191,11375200 | |
| 2018-11-15,13.3100004196167,13.479999542236328,13.300000190734863,13.420000076293945,7407400 | |
| 2018-11-16,13.520000457763672,13.550000190734863,13.470000267028809,13.529999732971191,8750900 | |
| 2018-11-19,13.529999732971191,13.569999694824219,13.489999771118164,13.550000190734863,6232000 | |
| 2018-11-20,13.529999732971191,13.539999961853027,13.359999656677246,13.449999809265137,6923900 | |
| 2018-11-21,13.579999923706055,13.670000076293945,13.579999923706055,13.600000381469727,5733300 | |
| 2018-11-23,13.430000305175781,13.449999809265137,13.399999618530273,13.420000076293945,3310600 | |
| 2018-11-26,13.430000305175781,13.460000038146973,13.359999656677246,13.390000343322754,5100000 | |
| 2018-11-27,13.399999618530273,13.420000076293945,13.229999542236328,13.289999961853027,7165200 | |
| 2018-11-28,13.3100004196167,13.529999732971191,13.260000228881836,13.430000305175781,8932300 | |
| 2018-11-29,13.470000267028809,13.520000457763672,13.399999618530273,13.430000305175781,6868200 | |
| 2018-11-30,13.300000190734863,13.319999694824219,13.199999809265137,13.319999694824219,7261100 | |
| 2018-12-03,13.630000114440918,13.649999618530273,13.479999542236328,13.489999771118164,11951200 | |
| 2018-12-04,13.739999771118164,13.770000457763672,13.619999885559082,13.619999885559082,10209800 | |
| 2018-12-06,13.539999961853027,13.609999656677246,13.520000457763672,13.600000381469727,6372500 | |
| 2018-12-07,13.640000343322754,13.760000228881836,13.630000114440918,13.729999542236328,8447800 | |
| 2018-12-10,13.630000114440918,13.710000038146973,13.600000381469727,13.649999618530273,6420800 | |
| 2018-12-11,13.760000228881836,13.819999694824219,13.630000114440918,13.65999984741211,6799500 | |
| 2018-12-12,13.800000190734863,13.890000343322754,13.789999961853027,13.819999694824219,7022100 | |
| 2018-12-13,13.84000015258789,13.880000114440918,13.800000190734863,13.859999656677246,4870500 | |
| 2018-12-14,13.619999885559082,13.739999771118164,13.600000381469727,13.699999809265137,8673700 | |
| 2018-12-17,13.710000038146973,13.8100004196167,13.680000305175781,13.770000457763672,6517300 | |
| 2018-12-18,13.75,13.819999694824219,13.720000267028809,13.75,6808500 | |
| 2018-12-19,13.8100004196167,13.930000305175781,13.649999618530273,13.6899995803833,16736200 | |
| 2018-12-20,13.880000114440918,13.9399995803833,13.800000190734863,13.850000381469727,13577600 | |
| 2018-12-21,13.819999694824219,13.84000015258789,13.710000038146973,13.739999771118164,7224400 | |
| 2018-12-24,13.789999961853027,13.90999984741211,13.789999961853027,13.869999885559082,6303900 | |
| 2018-12-26,14.100000381469727,14.239999771118164,14.050000190734863,14.109999656677246,15133000 | |
| 2018-12-27,14.25,14.34000015258789,14.210000038146973,14.300000190734863,13958600 | |
| 2018-12-28,14.399999618530273,14.449999809265137,14.329999923706055,14.420000076293945,11445300 | |
| 2018-12-31,14.420000076293945,14.5600004196167,14.40999984741211,14.520000457763672,10897200 | |
| 2019-01-02,14.460000038146973,14.65999984741211,14.449999809265137,14.5600004196167,12310400 | |
| 2019-01-03,14.6899995803833,14.789999961853027,14.630000114440918,14.75,12933200 | |
| 2019-01-04,14.729999542236328,14.789999961853027,14.630000114440918,14.729999542236328,17854300 | |
| 2019-01-07,14.760000228881836,14.779999732971191,14.65999984741211,14.670000076293945,7432300 | |
| 2019-01-08,14.649999618530273,14.729999542236328,14.640000343322754,14.6899995803833,6776400 | |
| 2019-01-09,14.680000305175781,14.8100004196167,14.65999984741211,14.779999732971191,11011300 | |
| 2019-01-10,14.680000305175781,14.720000267028809,14.59000015258789,14.600000381469727,8700300 | |
| 2019-01-11,14.619999885559082,14.699999809265137,14.600000381469727,14.640000343322754,4941900 | |
| 2019-01-14,14.670000076293945,14.699999809265137,14.619999885559082,14.65999984741211,4370100 | |
| 2019-01-15,14.710000038146973,14.739999771118164,14.59000015258789,14.600000381469727,15520800 | |
| 2019-01-16,14.649999618530273,14.6899995803833,14.609999656677246,14.630000114440918,6583500 | |
| 2019-01-17,14.550000190734863,14.600000381469727,14.510000228881836,14.569999694824219,7610100 | |
| 2019-01-18,14.449999809265137,14.5,14.369999885559082,14.369999885559082,9390900 | |
| 2019-01-22,14.329999923706055,14.40999984741211,14.300000190734863,14.390000343322754,8544400 | |
| 2019-01-23,14.350000381469727,14.430000305175781,14.319999694824219,14.420000076293945,5687200 | |
| 2019-01-24,14.399999618530273,14.420000076293945,14.329999923706055,14.359999656677246,3809100 | |
| 2019-01-25,14.579999923706055,14.760000228881836,14.579999923706055,14.739999771118164,10686800 | |
| 2019-01-28,14.65999984741211,14.800000190734863,14.649999618530273,14.789999961853027,7751300 | |
| 2019-01-29,14.880000114440918,14.90999984741211,14.84000015258789,14.880000114440918,6481700 | |
| 2019-01-30,14.920000076293945,15.119999885559082,14.880000114440918,15.050000190734863,12468900 | |
| 2019-01-31,15.170000076293945,15.1899995803833,15.029999732971191,15.050000190734863,8510800 | |
| 2019-02-01,15.050000190734863,15.079999923706055,14.90999984741211,14.920000076293945,6654200 | |
| 2019-02-04,14.829999923706055,14.930000305175781,14.819999694824219,14.880000114440918,5917700 | |
| 2019-02-05,14.90999984741211,14.930000305175781,14.84000015258789,14.869999885559082,5944400 | |
| 2019-02-06,14.850000381469727,14.859999656677246,14.670000076293945,14.680000305175781,7820600 | |
| 2019-02-07,14.699999809265137,14.779999732971191,14.6899995803833,14.770000457763672,7336300 | |
| 2019-02-08,14.789999961853027,14.869999885559082,14.760000228881836,14.829999923706055,5287500 | |
| 2019-02-11,14.720000267028809,14.800000190734863,14.710000038146973,14.720000267028809,3485500 | |
| 2019-02-12,14.75,14.760000228881836,14.699999809265137,14.729999542236328,4314000 | |
| 2019-02-13,14.739999771118164,14.84000015258789,14.579999923706055,14.59000015258789,7914500 | |
| 2019-02-14,14.569999694824219,14.670000076293945,14.550000190734863,14.649999618530273,6544000 | |
| 2019-02-15,14.699999809265137,14.829999923706055,14.630000114440918,14.819999694824219,6509700 | |
| 2019-02-19,14.84000015258789,15.020000457763672,14.84000015258789,15.020000457763672,7941300 | |
| 2019-02-20,15.069999694824219,15.210000038146973,15.029999732971191,15.069999694824219,9502300 | |
| 2019-02-21,14.949999809265137,14.970000267028809,14.829999923706055,14.829999923706055,7577900 | |
| 2019-02-22,14.920000076293945,14.989999771118164,14.899999618530273,14.949999809265137,4114000 | |
| 2019-02-25,14.970000267028809,14.989999771118164,14.859999656677246,14.899999618530273,5508200 | |
| 2019-02-26,14.9399995803833,14.949999809265137,14.829999923706055,14.9399995803833,4878700 | |
| 2019-02-27,14.869999885559082,14.869999885559082,14.729999542236328,14.75,6797800 | |
| 2019-02-28,14.75,14.75,14.609999656677246,14.630000114440918,5919700 | |
| 2019-03-01,14.489999771118164,14.550000190734863,14.199999809265137,14.199999809265137,17580500 | |
| 2019-03-04,14.15999984741211,14.1899995803833,14.119999885559082,14.149999618530273,9028900 | |
| 2019-03-05,14.149999618530273,14.210000038146973,14.109999656677246,14.199999809265137,7148400 | |
| 2019-03-06,14.170000076293945,14.170000076293945,14.109999656677246,14.149999618530273,6302700 | |
| 2019-03-07,14.069999694824219,14.140000343322754,14.050000190734863,14.09000015258789,6009600 | |
| 2019-03-08,14.319999694824219,14.420000076293945,14.300000190734863,14.40999984741211,8970900 | |
| 2019-03-11,14.359999656677246,14.369999885559082,14.260000228881836,14.369999885559082,6610200 | |
| 2019-03-12,14.460000038146973,14.510000228881836,14.40999984741211,14.479999542236328,7795500 | |
| 2019-03-13,14.510000228881836,14.550000190734863,14.479999542236328,14.510000228881836,4718600 | |
| 2019-03-14,14.25,14.270000457763672,14.199999809265137,14.239999771118164,7676200 | |
| 2019-03-15,14.390000343322754,14.430000305175781,14.329999923706055,14.329999923706055,5630100 | |
| 2019-03-18,14.40999984741211,14.470000267028809,14.359999656677246,14.390000343322754,4620400 | |
| 2019-03-19,14.460000038146973,14.479999542236328,14.390000343322754,14.399999618530273,4290600 | |
| 2019-03-20,14.449999809265137,14.59000015258789,14.319999694824219,14.539999961853027,13562700 | |
| 2019-03-21,14.5600004196167,14.5600004196167,14.420000076293945,14.5,8086100 | |
| 2019-03-22,14.449999809265137,14.489999771118164,14.40999984741211,14.449999809265137,4447000 | |
| 2019-03-25,14.539999961853027,14.609999656677246,14.520000457763672,14.5600004196167,7324600 | |
| 2019-03-26,14.539999961853027,14.539999961853027,14.430000305175781,14.470000267028809,4877600 | |
| 2019-03-27,14.420000076293945,14.4399995803833,14.3100004196167,14.319999694824219,8431500 | |
| 2019-03-28,14.170000076293945,14.170000076293945,14.039999961853027,14.069999694824219,15698100 | |
| 2019-03-29,14.239999771118164,14.25,14.170000076293945,14.180000305175781,8460300 | |
| 2019-04-01,14.239999771118164,14.25,14.140000343322754,14.149999618530273,7036700 | |
| 2019-04-02,14.069999694824219,14.170000076293945,14.050000190734863,14.15999984741211,5549900 | |
| 2019-04-03,14.100000381469727,14.220000267028809,14.100000381469727,14.199999809265137,7056000 | |
| 2019-04-04,14.020000457763672,14.229999542236328,13.970000267028809,14.220000267028809,12111900 | |
| 2019-04-05,14.210000038146973,14.239999771118164,14.130000114440918,14.170000076293945,6309000 | |
| 2019-04-08,14.300000190734863,14.3100004196167,14.25,14.3100004196167,7111000 | |
| 2019-04-09,14.350000381469727,14.350000381469727,14.260000228881836,14.279999732971191,5532200 | |
| 2019-04-10,14.25,14.34000015258789,14.25,14.279999732971191,4843400 | |
| 2019-04-11,14.119999885559082,14.170000076293945,13.970000267028809,14.020000457763672,13575400 | |
| 2019-04-12,14.09000015258789,14.170000076293945,14.039999961853027,14.050000190734863,7310300 | |
| 2019-04-15,13.960000038146973,14.100000381469727,13.920000076293945,14.0600004196167,10212400 | |
| 2019-04-16,13.989999771118164,14.079999923706055,13.970000267028809,14.069999694824219,11775600 | |
| 2019-04-17,14.100000381469727,14.109999656677246,13.989999771118164,14.050000190734863,6225500 | |
| 2019-04-18,14.029999732971191,14.079999923706055,14.029999732971191,14.0600004196167,5079900 | |
| 2019-04-22,14.079999923706055,14.100000381469727,14.039999961853027,14.079999923706055,5204700 | |
| 2019-04-23,13.859999656677246,13.930000305175781,13.829999923706055,13.90999984741211,7054100 | |
| 2019-04-24,13.920000076293945,14.050000190734863,13.920000076293945,14.0,4857000 | |
| 2019-04-25,14.020000457763672,14.079999923706055,13.979999542236328,14.0,4324500 | |
| 2019-04-26,14.09000015258789,14.140000343322754,14.039999961853027,14.100000381469727,6323600 | |
| 2019-04-29,14.010000228881836,14.010000228881836,13.949999809265137,13.989999771118164,3615300 | |
| 2019-04-30,13.9399995803833,14.039999961853027,13.90999984741211,14.020000457763672,6561500 | |
| 2019-05-01,13.890000343322754,13.930000305175781,13.6899995803833,13.75,21701200 | |
| 2019-05-02,13.720000267028809,13.75,13.649999618530273,13.710000038146973,6896100 | |
| 2019-05-03,13.869999885559082,14.029999732971191,13.859999656677246,13.960000038146973,11477000 | |
| 2019-05-06,13.869999885559082,13.989999771118164,13.859999656677246,13.979999542236328,5917700 | |
| 2019-05-07,13.949999809265137,13.979999542236328,13.920000076293945,13.979999542236328,4725300 | |
| 2019-05-08,13.960000038146973,13.979999542236328,13.890000343322754,13.890000343322754,4686900 | |
| 2019-05-09,13.779999732971191,13.880000114440918,13.770000457763672,13.829999923706055,4295000 | |
| 2019-05-10,13.829999923706055,13.869999885559082,13.8100004196167,13.84000015258789,3084100 | |
| 2019-05-13,13.859999656677246,13.869999885559082,13.800000190734863,13.84000015258789,5973300 | |
| 2019-05-14,13.869999885559082,13.920000076293945,13.829999923706055,13.859999656677246,7100100 | |
| 2019-05-15,13.880000114440918,13.890000343322754,13.829999923706055,13.850000381469727,5351000 | |
| 2019-05-16,13.8100004196167,13.819999694824219,13.600000381469727,13.649999618530273,11341600 | |
| 2019-05-17,13.529999732971191,13.539999961853027,13.489999771118164,13.520000457763672,7504700 | |
| 2019-05-20,13.520000457763672,13.569999694824219,13.5,13.550000190734863,4386500 | |
| 2019-05-21,13.510000228881836,13.5600004196167,13.470000267028809,13.529999732971191,3969700 | |
| 2019-05-22,13.550000190734863,13.579999923706055,13.520000457763672,13.539999961853027,4528100 | |
| 2019-05-23,13.609999656677246,13.720000267028809,13.600000381469727,13.680000305175781,6396000 | |
| 2019-05-24,13.65999984741211,13.670000076293945,13.609999656677246,13.649999618530273,3010600 | |
| 2019-05-28,13.449999809265137,13.460000038146973,13.390000343322754,13.460000038146973,9200700 | |
| 2019-05-29,13.550000190734863,13.569999694824219,13.489999771118164,13.520000457763672,5309000 | |
| 2019-05-30,13.550000190734863,13.65999984741211,13.529999732971191,13.600000381469727,4695300 | |
| 2019-05-31,13.609999656677246,13.760000228881836,13.600000381469727,13.649999618530273,8236000 | |
| 2019-06-03,13.770000457763672,13.899999618530273,13.75,13.869999885559082,13206800 | |
| 2019-06-04,13.829999923706055,13.920000076293945,13.789999961853027,13.890000343322754,9326000 | |
| 2019-06-05,14.010000228881836,14.029999732971191,13.829999923706055,13.880000114440918,16061100 | |
| 2019-06-06,14.0,14.010000228881836,13.920000076293945,13.920000076293945,7343800 | |
| 2019-06-07,14.0600004196167,14.199999809265137,14.039999961853027,14.0600004196167,15937400 | |
| 2019-06-10,13.829999923706055,13.850000381469727,13.720000267028809,13.779999732971191,11276100 | |
| 2019-06-11,13.779999732971191,13.869999885559082,13.770000457763672,13.8100004196167,5760700 | |
| 2019-06-12,13.84000015258789,13.899999618530273,13.819999694824219,13.84000015258789,5578300 | |
| 2019-06-13,13.880000114440918,13.989999771118164,13.859999656677246,13.960000038146973,6789200 | |
| 2019-06-14,14.010000228881836,14.050000190734863,13.850000381469727,13.90999984741211,9711100 | |
| 2019-06-17,13.970000267028809,13.970000267028809,13.880000114440918,13.899999618530273,3905800 | |
| 2019-06-18,14.010000228881836,14.140000343322754,13.9399995803833,14.050000190734863,12976700 | |
| 2019-06-19,14.020000457763672,14.170000076293945,14.0,14.170000076293945,13454000 | |
| 2019-06-20,14.390000343322754,14.539999961853027,14.350000381469727,14.449999809265137,21668700 | |
| 2019-06-21,14.359999656677246,14.399999618530273,14.25,14.359999656677246,12708800 | |
| 2019-06-24,14.350000381469727,14.489999771118164,14.350000381469727,14.460000038146973,14157600 | |
| 2019-06-25,14.430000305175781,14.510000228881836,14.300000190734863,14.380000114440918,24459400 | |
| 2019-06-26,14.3100004196167,14.380000114440918,14.260000228881836,14.319999694824219,9171200 | |
| 2019-06-27,14.220000267028809,14.289999961853027,14.199999809265137,14.279999732971191,10633600 | |
| 2019-06-28,14.279999732971191,14.359999656677246,14.25,14.329999923706055,15532400 | |
| 2019-07-01,14.239999771118164,14.329999923706055,14.170000076293945,14.180000305175781,10278000 | |
| 2019-07-02,14.140000343322754,14.319999694824219,14.119999885559082,14.289999961853027,13887100 | |
| 2019-07-03,14.34000015258789,14.359999656677246,14.289999961853027,14.319999694824219,8250800 | |
| 2019-07-05,14.09000015258789,14.100000381469727,13.949999809265137,14.0600004196167,17275100 | |
| 2019-07-08,14.119999885559082,14.130000114440918,14.039999961853027,14.050000190734863,9461900 | |
| 2019-07-09,14.09000015258789,14.170000076293945,14.050000190734863,14.140000343322754,8468400 | |
| 2019-07-10,14.270000457763672,14.289999961853027,14.149999618530273,14.260000228881836,14062800 | |
| 2019-07-11,14.229999542236328,14.279999732971191,14.140000343322754,14.170000076293945,8932500 | |
| 2019-07-12,14.180000305175781,14.289999961853027,14.140000343322754,14.260000228881836,7983500 | |
| 2019-07-15,14.289999961853027,14.430000305175781,14.279999732971191,14.420000076293945,17348900 | |
| 2019-07-16,14.510000228881836,14.699999809265137,14.5,14.539999961853027,39105500 | |
| 2019-07-17,14.75,14.979999542236328,14.739999771118164,14.9399995803833,27911800 | |
| 2019-07-18,15.069999694824219,15.319999694824219,15.010000228881836,15.289999961853027,38277100 | |
| 2019-07-19,15.399999618530273,15.539999961853027,15.029999732971191,15.170000076293945,41873600 | |
| 2019-07-22,15.300000190734863,15.390000343322754,15.279999732971191,15.350000381469727,18109200 | |
| 2019-07-23,15.40999984741211,15.489999771118164,15.329999923706055,15.34000015258789,23827100 | |
| 2019-07-24,15.539999961853027,15.59000015258789,15.479999542236328,15.520000457763672,15739900 | |
| 2019-07-25,15.470000267028809,15.479999542236328,15.270000457763672,15.359999656677246,19998700 | |
| 2019-07-26,15.420000076293945,15.430000305175781,15.289999961853027,15.3100004196167,10282900 | |
| 2019-07-29,15.359999656677246,15.430000305175781,15.300000190734863,15.399999618530273,10652800 | |
| 2019-07-30,15.449999809265137,15.550000190734863,15.390000343322754,15.5,9505400 | |
| 2019-07-31,15.390000343322754,15.430000305175781,15.15999984741211,15.210000038146973,28741400 | |
| 2019-08-01,15.0,15.34000015258789,14.979999542236328,15.34000015258789,28690700 | |
| 2019-08-02,15.09000015258789,15.270000457763672,15.079999923706055,15.1899995803833,20157500 | |
| 2019-08-05,15.369999885559082,15.489999771118164,15.220000267028809,15.329999923706055,31227100 | |
| 2019-08-06,15.399999618530273,15.430000305175781,15.319999694824219,15.380000114440918,12926200 | |
| 2019-08-07,15.850000381469727,16.149999618530273,15.829999923706055,15.970000267028809,49867900 | |
| 2019-08-08,15.779999732971191,15.989999771118164,15.739999771118164,15.890000343322754,23338200 | |
| 2019-08-09,15.850000381469727,15.970000267028809,15.779999732971191,15.890000343322754,14846700 | |
| 2019-08-12,15.859999656677246,16.06999969482422,15.84000015258789,15.979999542236328,20240600 | |
| 2019-08-13,16.18000030517578,16.190000534057617,15.470000267028809,15.869999885559082,37868000 | |
| 2019-08-14,16.1200008392334,16.219999313354492,15.979999542236328,16.079999923706055,36647600 | |
| 2019-08-15,16.1299991607666,16.18000030517578,16.059999465942383,16.1299991607666,17036100 | |
| 2019-08-16,16.100000381469727,16.139999389648438,15.970000267028809,16.020000457763672,16397500 | |
| 2019-08-19,15.869999885559082,15.9399995803833,15.779999732971191,15.789999961853027,14617900 | |
| 2019-08-20,15.90999984741211,16.09000015258789,15.90999984741211,16.049999237060547,12223200 | |
| 2019-08-21,15.989999771118164,16.100000381469727,15.949999809265137,16.049999237060547,12414200 | |
| 2019-08-22,15.979999542236328,16.049999237060547,15.949999809265137,15.970000267028809,7001000 | |
| 2019-08-23,16.040000915527344,16.360000610351562,15.979999542236328,16.350000381469727,25967100 | |
| 2019-08-26,16.5,16.6299991607666,16.450000762939453,16.520000457763672,22948400 | |
| 2019-08-27,16.84000015258789,17.040000915527344,16.770000457763672,17.030000686645508,38834200 | |
| 2019-08-28,17.149999618530273,17.25,17.010000228881836,17.170000076293945,30866900 | |
| 2019-08-29,17.360000610351562,17.40999984741211,16.8799991607666,17.06999969482422,52495100 | |
| 2019-08-30,17.09000015258789,17.260000228881836,17.0,17.149999618530273,28392700 | |
| 2019-09-03,17.59000015258789,17.940000534057617,17.520000457763672,17.889999389648438,40436900 | |
| 2019-09-04,18.079999923706055,18.350000381469727,18.049999237060547,18.34000015258789,34319900 | |
| 2019-09-05,17.979999542236328,17.979999542236328,17.290000915527344,17.40999984741211,53305900 | |
| 2019-09-06,17.489999771118164,17.59000015258789,16.799999237060547,16.8700008392334,68358100 | |
| 2019-09-09,16.93000030517578,17.010000228881836,16.799999237060547,16.829999923706055,26030000 | |
| 2019-09-10,16.959999084472656,17.010000228881836,16.850000381469727,16.850000381469727,22611900 | |
| 2019-09-11,16.799999237060547,16.979999542236328,16.790000915527344,16.950000762939453,16979400 | |
| 2019-09-12,16.979999542236328,17.110000610351562,16.850000381469727,16.920000076293945,29348700 | |
| 2019-09-13,16.899999618530273,16.940000534057617,16.280000686645508,16.309999465942383,42317000 | |
| 2019-09-16,16.709999084472656,16.84000015258789,16.600000381469727,16.739999771118164,21190000 | |
| 2019-09-17,16.729999542236328,16.920000076293945,16.65999984741211,16.860000610351562,12763400 | |
| 2019-09-18,16.75,16.84000015258789,16.3799991607666,16.549999237060547,28967300 | |
| 2019-09-19,16.719999313354492,16.75,16.610000610351562,16.6200008392334,10522200 | |
| 2019-09-20,16.649999618530273,16.799999237060547,16.610000610351562,16.799999237060547,14256300 | |
| 2019-09-23,17.290000915527344,17.510000228881836,17.260000228881836,17.510000228881836,24136900 | |
| 2019-09-24,17.200000762939453,17.459999084472656,17.06999969482422,17.440000534057617,27612500 | |
| 2019-09-25,17.290000915527344,17.350000381469727,16.670000076293945,16.709999084472656,29406000 | |
| 2019-09-26,16.760000228881836,16.889999389648438,16.6299991607666,16.670000076293945,20319100 | |
| 2019-09-27,16.260000228881836,16.489999771118164,16.190000534057617,16.360000610351562,25234800 | |
| 2019-09-30,16.030000686645508,16.100000381469727,15.829999923706055,15.920000076293945,29218300 | |
| 2019-10-01,15.960000038146973,16.209999084472656,15.90999984741211,16.149999618530273,23278100 | |
| 2019-10-02,16.329999923706055,16.540000915527344,16.270000457763672,16.43000030517578,21300800 | |
| 2019-10-03,16.3799991607666,16.649999618530273,16.3700008392334,16.43000030517578,24412700 | |
| 2019-10-04,16.299999237060547,16.459999084472656,16.25,16.40999984741211,17200800 | |
| 2019-10-07,16.3799991607666,16.459999084472656,16.280000686645508,16.299999237060547,8379500 | |
| 2019-10-08,16.600000381469727,16.65999984741211,16.489999771118164,16.610000610351562,19817200 | |
| 2019-10-09,16.68000030517578,16.68000030517578,16.540000915527344,16.600000381469727,15428500 | |
| 2019-10-10,16.469999313354492,16.489999771118164,16.290000915527344,16.3700008392334,15056500 | |
| 2019-10-11,16.3799991607666,16.420000076293945,16.209999084472656,16.3700008392334,28111900 | |
| 2019-10-14,16.43000030517578,16.549999237060547,16.399999618530273,16.489999771118164,10405900 | |
| 2019-10-15,16.389999389648438,16.389999389648438,16.209999084472656,16.270000457763672,19735000 | |
| 2019-10-16,16.25,16.290000915527344,16.149999618530273,16.260000228881836,15305800 | |
| 2019-10-17,16.399999618530273,16.5,16.360000610351562,16.399999618530273,14232300 | |
| 2019-10-18,16.3799991607666,16.450000762939453,16.350000381469727,16.40999984741211,15861600 | |
| 2019-10-21,16.649999618530273,16.68000030517578,16.3799991607666,16.40999984741211,17748700 | |
| 2019-10-22,16.399999618530273,16.459999084472656,16.290000915527344,16.3700008392334,12066000 | |
| 2019-10-23,16.43000030517578,16.469999313354492,16.3799991607666,16.389999389648438,8500100 | |
| 2019-10-24,16.610000610351562,16.690000534057617,16.56999969482422,16.649999618530273,14917400 | |
| 2019-10-25,17.079999923706055,17.110000610351562,16.68000030517578,16.889999389648438,25824800 | |
| 2019-10-28,16.799999237060547,16.809999465942383,16.6200008392334,16.68000030517578,13873300 | |
| 2019-10-29,16.530000686645508,16.739999771118164,16.5,16.649999618530273,13722400 | |
| 2019-10-30,16.68000030517578,16.729999542236328,16.440000534057617,16.729999542236328,15563700 | |
| 2019-10-31,16.860000610351562,17.0,16.809999465942383,16.920000076293945,15539200 | |
| 2019-11-01,16.860000610351562,16.93000030517578,16.81999969482422,16.920000076293945,13063200 | |
| 2019-11-04,16.940000534057617,16.969999313354492,16.790000915527344,16.850000381469727,12990100 | |
| 2019-11-05,16.59000015258789,16.6299991607666,16.389999389648438,16.440000534057617,22623300 | |
| 2019-11-06,16.43000030517578,16.5,16.389999389648438,16.469999313354492,11238000 | |
| 2019-11-07,16.440000534057617,16.459999084472656,15.84000015258789,16.0,31701700 | |
| 2019-11-08,15.770000457763672,15.880000114440918,15.699999809265137,15.699999809265137,20152000 | |
| 2019-11-11,15.739999771118164,15.800000190734863,15.569999694824219,15.75,14980600 | |
| 2019-11-12,15.6899995803833,15.729999542236328,15.550000190734863,15.720000267028809,13814100 | |
| 2019-11-13,15.819999694824219,15.899999618530273,15.760000228881836,15.829999923706055,12072600 | |
| 2019-11-14,15.869999885559082,15.970000267028809,15.770000457763672,15.899999618530273,9138200 | |
| 2019-11-15,15.8100004196167,15.899999618530273,15.789999961853027,15.850000381469727,9714200 | |
| 2019-11-18,15.880000114440918,15.9399995803833,15.84000015258789,15.920000076293945,7973100 | |
| 2019-11-19,15.880000114440918,16.059999465942383,15.869999885559082,16.020000457763672,8924100 | |
| 2019-11-20,15.970000267028809,16.049999237060547,15.920000076293945,16.040000915527344,11728200 | |
| 2019-11-21,16.0,16.059999465942383,15.949999809265137,15.989999771118164,8195400 | |
| 2019-11-22,15.979999542236328,16.010000228881836,15.880000114440918,15.899999618530273,7817900 | |
| 2019-11-25,15.8100004196167,15.890000343322754,15.770000457763672,15.779999732971191,8820900 | |
| 2019-11-26,15.819999694824219,15.989999771118164,15.720000267028809,15.989999771118164,11241900 | |
| 2019-11-27,15.850000381469727,15.899999618530273,15.819999694824219,15.84000015258789,14422300 | |
| 2019-11-29,15.789999961853027,15.930000305175781,15.760000228881836,15.920000076293945,6371700 | |
| 2019-12-02,15.800000190734863,15.869999885559082,15.770000457763672,15.800000190734863,9176400 | |
| 2019-12-03,16.020000457763672,16.079999923706055,16.0,16.049999237060547,13075000 | |
| 2019-12-04,15.949999809265137,15.949999809265137,15.699999809265137,15.760000228881836,15133700 | |
| 2019-12-05,15.739999771118164,15.899999618530273,15.739999771118164,15.850000381469727,9086900 | |
| 2019-12-06,15.609999656677246,15.609999656677246,15.4399995803833,15.479999542236328,19251900 | |
| 2019-12-09,15.5,15.539999961853027,15.479999542236328,15.5,6661200 | |
| 2019-12-10,15.59000015258789,15.619999885559082,15.520000457763672,15.569999694824219,5864300 | |
| 2019-12-11,15.59000015258789,15.850000381469727,15.5600004196167,15.75,12812500 | |
| 2019-12-12,15.960000038146973,15.960000038146973,15.670000076293945,15.850000381469727,15770000 | |
| 2019-12-13,15.779999732971191,15.859999656677246,15.739999771118164,15.84000015258789,11151500 | |
| 2019-12-16,15.890000343322754,15.949999809265137,15.850000381469727,15.90999984741211,9578700 | |
| 2019-12-17,15.899999618530273,15.930000305175781,15.84000015258789,15.880000114440918,5861100 | |
| 2019-12-18,15.819999694824219,15.899999618530273,15.819999694824219,15.899999618530273,4444100 | |
| 2019-12-19,15.869999885559082,16.0,15.84000015258789,15.9399995803833,8032800 | |
| 2019-12-20,16.06999969482422,16.1200008392334,15.960000038146973,16.040000915527344,11676700 | |
| 2019-12-23,16.15999984741211,16.299999237060547,16.15999984741211,16.280000686645508,12807100 | |
| 2019-12-24,16.459999084472656,16.610000610351562,16.450000762939453,16.579999923706055,11735300 | |
| 2019-12-26,16.780000686645508,16.860000610351562,16.579999923706055,16.729999542236328,16455000 | |
| 2019-12-27,16.700000762939453,16.790000915527344,16.56999969482422,16.579999923706055,12694400 | |
| 2019-12-30,16.700000762939453,16.780000686645508,16.670000076293945,16.739999771118164,10850400 | |
| 2019-12-31,16.770000457763672,16.809999465942383,16.639999389648438,16.68000030517578,11183800 | |
| 2020-01-02,16.84000015258789,16.899999618530273,16.75,16.809999465942383,13485100 | |
| 2020-01-03,16.920000076293945,16.950000762939453,16.799999237060547,16.84000015258789,13524500 | |
| 2020-01-06,17.170000076293945,17.18000030517578,16.81999969482422,16.940000534057617,18059200 | |
| 2020-01-07,16.979999542236328,17.209999084472656,16.93000030517578,17.170000076293945,15375800 | |
| 2020-01-08,17.15999984741211,17.190000534057617,16.860000610351562,16.93000030517578,29922400 | |
| 2020-01-09,16.719999313354492,16.760000228881836,16.6200008392334,16.719999313354492,14782900 | |
| 2020-01-10,16.799999237060547,16.959999084472656,16.780000686645508,16.889999389648438,9397800 | |
| 2020-01-13,16.84000015258789,16.850000381469727,16.729999542236328,16.780000686645508,10629200 | |
| 2020-01-14,16.600000381469727,16.68000030517578,16.540000915527344,16.6200008392334,12168600 | |
| 2020-01-15,16.729999542236328,16.850000381469727,16.700000762939453,16.809999465942383,10948900 | |
| 2020-01-16,16.780000686645508,16.829999923706055,16.719999313354492,16.770000457763672,8376500 | |
| 2020-01-17,16.829999923706055,16.889999389648438,16.739999771118164,16.81999969482422,12339200 | |
| 2020-01-21,16.5,16.709999084472656,16.459999084472656,16.639999389648438,13645100 | |
| 2020-01-22,16.709999084472656,16.75,16.6200008392334,16.65999984741211,7441800 | |
| 2020-01-23,16.579999923706055,16.690000534057617,16.559999465942383,16.610000610351562,10803400 | |
| 2020-01-24,16.690000534057617,16.950000762939453,16.68000030517578,16.90999984741211,16075000 | |
| 2020-01-27,17.040000915527344,17.059999465942383,16.84000015258789,16.889999389648438,11885600 | |
| 2020-01-28,16.579999923706055,16.610000610351562,16.280000686645508,16.31999969482422,27626300 | |
| 2020-01-29,16.280000686645508,16.43000030517578,16.270000457763672,16.40999984741211,9593700 | |
| 2020-01-30,16.729999542236328,16.850000381469727,16.59000015258789,16.68000030517578,22673800 | |
| 2020-01-31,16.690000534057617,16.899999618530273,16.68000030517578,16.81999969482422,17223400 | |
| 2020-02-03,16.610000610351562,16.6200008392334,16.43000030517578,16.5,17729200 | |
| 2020-02-04,16.520000457763672,16.540000915527344,16.360000610351562,16.450000762939453,13522300 | |
| 2020-02-05,16.450000762939453,16.479999542236328,16.389999389648438,16.459999084472656,8713900 | |
| 2020-02-06,16.649999618530273,16.65999984741211,16.549999237060547,16.6299991607666,10583500 | |
| 2020-02-07,16.610000610351562,16.639999389648438,16.469999313354492,16.540000915527344,11066400 | |
| 2020-02-10,16.59000015258789,16.65999984741211,16.540000915527344,16.610000610351562,7382700 | |
| 2020-02-11,16.540000915527344,16.549999237060547,16.399999618530273,16.479999542236328,10832400 | |
| 2020-02-12,16.350000381469727,16.399999618530273,16.299999237060547,16.329999923706055,10358700 | |
| 2020-02-13,16.530000686645508,16.549999237060547,16.450000762939453,16.459999084472656,7589200 | |
| 2020-02-14,16.610000610351562,16.6200008392334,16.540000915527344,16.559999465942383,8611200 | |
| 2020-02-18,16.780000686645508,17.020000457763672,16.729999542236328,17.010000228881836,18474100 | |
| 2020-02-19,17.040000915527344,17.239999771118164,16.989999771118164,17.229999542236328,16491200 | |
| 2020-02-20,17.09000015258789,17.200000762939453,17.06999969482422,17.139999389648438,13454300 | |
| 2020-02-21,17.270000457763672,17.40999984741211,17.239999771118164,17.280000686645508,18315900 | |
| 2020-02-24,17.559999465942383,17.690000534057617,17.299999237060547,17.399999618530273,29339000 | |
| 2020-02-25,17.1299991607666,17.200000762939453,16.670000076293945,16.709999084472656,42614700 | |
| 2020-02-26,16.700000762939453,16.81999969482422,16.600000381469727,16.68000030517578,22335000 | |
| 2020-02-27,16.790000915527344,16.84000015258789,16.450000762939453,16.469999313354492,40098600 | |
| 2020-02-28,15.890000343322754,15.890000343322754,15.279999732971191,15.529999732971191,68662300 | |
| 2020-03-02,15.609999656677246,15.710000038146973,15.529999732971191,15.5600004196167,29297900 | |
| 2020-03-03,15.729999542236328,16.309999465942383,15.699999809265137,16.020000457763672,51453100 | |
| 2020-03-04,16.010000228881836,16.110000610351562,15.9399995803833,16.09000015258789,15904600 | |
| 2020-03-05,16.1200008392334,16.299999237060547,16.100000381469727,16.299999237060547,16084000 | |
| 2020-03-06,16.239999771118164,16.260000228881836,15.890000343322754,16.18000030517578,27540500 | |
| 2020-03-09,15.779999732971191,15.949999809265137,15.630000114440918,15.880000114440918,34389000 | |
| 2020-03-10,15.880000114440918,15.890000343322754,15.6899995803833,15.729999542236328,26387300 | |
| 2020-03-11,15.800000190734863,15.859999656677246,15.550000190734863,15.630000114440918,26548100 | |
| 2020-03-12,15.0,15.130000114440918,14.479999542236328,14.619999885559082,60548700 | |
| 2020-03-13,14.670000076293945,14.6899995803833,13.470000267028809,13.6899995803833,66736000 | |
| 2020-03-16,11.829999923706055,12.40999984741211,11.680000305175781,12.0,56056800 | |
| 2020-03-17,11.640000343322754,12.380000114440918,11.520000457763672,11.880000114440918,55691200 | |
| 2020-03-18,11.4399995803833,11.619999885559082,10.859999656677246,11.210000038146973,63234600 | |
| 2020-03-19,11.34000015258789,11.4399995803833,11.039999961853027,11.319999694824219,52642200 | |
| 2020-03-20,11.720000267028809,11.930000305175781,11.520000457763672,11.619999885559082,41231800 | |
| 2020-03-23,11.970000267028809,12.390000343322754,11.869999885559082,12.3100004196167,47133100 | |
| 2020-03-24,13.229999542236328,13.380000114440918,12.869999885559082,13.289999961853027,41209400 | |
| 2020-03-25,13.260000228881836,13.649999618530273,13.1899995803833,13.510000228881836,40503400 | |
| 2020-03-26,13.59000015258789,13.710000038146973,13.350000381469727,13.529999732971191,35076400 | |
| 2020-03-27,13.510000228881836,13.529999732971191,13.289999961853027,13.4399995803833,19555600 | |
| 2020-03-30,13.0600004196167,13.270000457763672,12.880000114440918,13.15999984741211,26617500 | |
| 2020-03-31,13.119999885559082,13.319999694824219,12.949999809265137,13.050000190734863,23214800 | |
| 2020-04-01,13.0,13.140000343322754,12.869999885559082,13.020000457763672,17824200 | |
| 2020-04-02,13.420000076293945,13.59000015258789,13.350000381469727,13.529999732971191,20635400 | |
| 2020-04-03,13.479999542236328,13.539999961853027,13.329999923706055,13.460000038146973,15810600 | |
| 2020-04-06,13.569999694824219,14.09000015258789,13.470000267028809,14.029999732971191,33922500 | |
| 2020-04-07,14.210000038146973,14.229999542236328,13.869999885559082,13.989999771118164,22812200 | |
| 2020-04-08,14.029999732971191,14.079999923706055,13.869999885559082,13.9399995803833,14213700 | |
| 2020-04-09,14.3100004196167,14.520000457763672,14.1899995803833,14.34000015258789,30312900 | |
| 2020-04-13,14.1899995803833,14.489999771118164,14.130000114440918,14.399999618530273,19793700 | |
| 2020-04-14,14.579999923706055,14.800000190734863,14.460000038146973,14.649999618530273,25722500 | |
| 2020-04-15,14.489999771118164,14.5,14.25,14.489999771118164,18239700 | |
| 2020-04-16,14.369999885559082,14.510000228881836,14.180000305175781,14.510000228881836,19663900 | |
| 2020-04-17,14.270000457763672,14.3100004196167,14.069999694824219,14.149999618530273,17462400 | |
| 2020-04-20,14.199999809265137,14.399999618530273,14.1899995803833,14.260000228881836,18226800 | |
| 2020-04-21,13.65999984741211,13.920000076293945,13.550000190734863,13.880000114440918,24274300 | |
| 2020-04-22,14.010000228881836,14.140000343322754,13.930000305175781,14.09000015258789,19255100 | |
| 2020-04-23,14.25,14.40999984741211,14.09000015258789,14.210000038146973,21764500 | |
| 2020-04-24,14.279999732971191,14.329999923706055,14.010000228881836,14.210000038146973,15127500 | |
| 2020-04-27,14.210000038146973,14.229999542236328,14.010000228881836,14.210000038146973,11423500 | |
| 2020-04-28,14.1899995803833,14.1899995803833,13.970000267028809,14.100000381469727,11221300 | |
| 2020-04-29,14.180000305175781,14.359999656677246,14.069999694824219,14.279999732971191,16889500 | |
| 2020-04-30,14.069999694824219,14.170000076293945,13.760000228881836,13.979999542236328,26829100 | |
| 2020-05-01,13.899999618530273,14.020000457763672,13.75,13.920000076293945,16724400 | |
| 2020-05-04,13.8100004196167,13.880000114440918,13.729999542236328,13.770000457763672,17912800 | |
| 2020-05-05,13.920000076293945,14.029999732971191,13.819999694824219,13.930000305175781,16678400 | |
| 2020-05-06,13.949999809265137,14.0,13.880000114440918,13.920000076293945,10596000 | |
| 2020-05-07,14.0600004196167,14.399999618530273,14.029999732971191,14.260000228881836,37394800 | |
| 2020-05-08,14.359999656677246,14.600000381469727,14.350000381469727,14.4399995803833,31528200 | |
| 2020-05-11,14.5,14.520000457763672,14.3100004196167,14.4399995803833,18529400 | |
| 2020-05-12,14.510000228881836,14.579999923706055,14.390000343322754,14.420000076293945,19816600 | |
| 2020-05-13,14.449999809265137,14.569999694824219,14.380000114440918,14.550000190734863,19797900 | |
| 2020-05-14,14.489999771118164,14.829999923706055,14.470000267028809,14.8100004196167,33095800 | |
| 2020-05-15,15.420000076293945,15.609999656677246,15.239999771118164,15.510000228881836,54736200 | |
| 2020-05-18,15.949999809265137,16.040000915527344,15.739999771118164,15.789999961853027,48078100 | |
| 2020-05-19,16.149999618530273,16.31999969482422,16.079999923706055,16.170000076293945,48516900 | |
| 2020-05-20,16.270000457763672,16.450000762939453,16.209999084472656,16.360000610351562,39047900 | |
| 2020-05-21,16.1299991607666,16.149999618530273,15.710000038146973,15.960000038146973,37580300 | |
| 2020-05-22,15.960000038146973,16.09000015258789,15.920000076293945,16.040000915527344,25203400 | |
| 2020-05-26,16.280000686645508,16.280000686645508,15.859999656677246,15.970000267028809,30607200 | |
| 2020-05-27,15.75,16.200000762939453,15.720000267028809,16.149999618530273,36109000 | |
| 2020-05-28,16.239999771118164,16.34000015258789,16.100000381469727,16.190000534057617,30242900 | |
| 2020-05-29,16.549999237060547,16.700000762939453,16.489999771118164,16.65999984741211,42236400 | |
| 2020-06-01,16.860000610351562,17.100000381469727,16.829999923706055,17.100000381469727,31234900 | |
| 2020-06-02,17.059999465942383,17.06999969482422,16.56999969482422,16.84000015258789,32202600 | |
| 2020-06-03,16.5,16.559999465942383,16.270000457763672,16.479999542236328,36302900 | |
| 2020-06-04,16.540000915527344,16.639999389648438,16.360000610351562,16.540000915527344,20272500 | |
| 2020-06-05,16.18000030517578,16.229999542236328,16.040000915527344,16.200000762939453,27360400 | |
| 2020-06-08,16.350000381469727,16.600000381469727,16.270000457763672,16.59000015258789,25594800 | |
| 2020-06-09,16.43000030517578,16.56999969482422,16.360000610351562,16.420000076293945,18582700 | |
| 2020-06-10,16.700000762939453,16.959999084472656,16.360000610351562,16.959999084472656,40557000 | |
| 2020-06-11,16.75,16.8799991607666,16.280000686645508,16.440000534057617,41000100 | |
| 2020-06-12,16.440000534057617,16.549999237060547,16.209999084472656,16.280000686645508,31220600 | |
| 2020-06-15,15.869999885559082,16.280000686645508,15.789999961853027,16.229999542236328,28946300 | |
| 2020-06-16,16.200000762939453,16.3799991607666,16.18000030517578,16.260000228881836,23368000 | |
| 2020-06-17,16.34000015258789,16.40999984741211,16.25,16.329999923706055,13485700 | |
| 2020-06-18,16.200000762939453,16.260000228881836,16.1200008392334,16.209999084472656,15444900 | |
| 2020-06-19,16.43000030517578,16.600000381469727,16.360000610351562,16.489999771118164,26968800 | |
| 2020-06-22,16.719999313354492,16.809999465942383,16.459999084472656,16.5,26625400 | |
| 2020-06-23,16.729999542236328,16.770000457763672,16.639999389648438,16.760000228881836,25742500 | |
| 2020-06-24,16.360000610351562,16.6200008392334,16.239999771118164,16.280000686645508,25976500 | |
| 2020-06-25,16.5,16.610000610351562,16.40999984741211,16.59000015258789,16699800 | |
| 2020-06-26,16.489999771118164,16.739999771118164,16.290000915527344,16.6299991607666,26029200 | |
| 2020-06-29,16.579999923706055,16.65999984741211,16.489999771118164,16.649999618530273,13861900 | |
| 2020-06-30,16.649999618530273,17.010000228881836,16.649999618530273,17.010000228881836,37872900 | |
| 2020-07-01,17.010000228881836,17.030000686645508,16.610000610351562,16.81999969482422,36577100 | |
| 2020-07-02,16.700000762939453,16.889999389648438,16.670000076293945,16.709999084472656,18564100 | |
| 2020-07-06,17.079999923706055,17.15999984741211,16.950000762939453,17.049999237060547,24977600 | |
| 2020-07-07,16.93000030517578,17.1200008392334,16.920000076293945,17.010000228881836,25945200 | |
| 2020-07-08,17.329999923706055,17.489999771118164,17.299999237060547,17.489999771118164,37782400 | |
| 2020-07-09,17.700000762939453,17.739999771118164,17.219999313354492,17.3799991607666,40376200 | |
| 2020-07-10,17.489999771118164,17.530000686645508,17.299999237060547,17.43000030517578,20454500 | |
| 2020-07-13,17.989999771118164,18.079999923706055,17.709999084472656,17.729999542236328,49876300 | |
| 2020-07-14,17.709999084472656,18.0,17.670000076293945,17.969999313354492,35495200 | |
| 2020-07-15,17.889999389648438,18.170000076293945,17.829999923706055,18.170000076293945,36148500 | |
| 2020-07-16,17.979999542236328,18.059999465942383,17.780000686645508,17.780000686645508,29567000 | |
| 2020-07-17,17.979999542236328,18.06999969482422,17.889999389648438,18.010000228881836,34200100 | |
| 2020-07-20,18.360000610351562,18.56999969482422,18.229999542236328,18.530000686645508,41717100 | |
| 2020-07-21,19.520000457763672,19.8799991607666,19.420000076293945,19.670000076293945,75095800 | |
| 2020-07-22,20.649999618530273,21.450000762939453,20.510000228881836,21.440000534057617,125780300 | |
| 2020-07-23,21.100000381469727,21.510000228881836,20.719999313354492,21.030000686645508,95257100 | |
| 2020-07-24,21.34000015258789,21.360000610351562,20.93000030517578,21.209999084472656,49831700 | |
| 2020-07-27,22.559999465942383,22.850000381469727,22.420000076293945,22.829999923706055,94894600 | |
| 2020-07-28,22.309999465942383,22.969999313354492,22.06999969482422,22.770000457763672,94721800 | |
| 2020-07-29,22.68000030517578,23.25,21.709999084472656,22.56999969482422,83963400 | |
| 2020-07-30,21.700000762939453,22.010000228881836,21.399999618530273,21.760000228881836,60066500 | |
| 2020-07-31,22.209999084472656,22.670000076293945,22.110000610351562,22.649999618530273,49107700 | |
| 2020-08-03,22.59000015258789,22.780000686645508,22.3799991607666,22.739999771118164,40947500 | |
| 2020-08-04,22.700000762939453,24.25,22.6200008392334,24.25,75735400 | |
| 2020-08-05,25.1200008392334,25.280000686645508,24.610000610351562,25.049999237060547,92505800 | |
| 2020-08-06,26.309999465942383,26.899999618530273,25.8799991607666,26.8799991607666,108854600 | |
| 2020-08-07,26.280000686645508,26.3799991607666,25.479999542236328,26.190000534057617,123705200 | |
| 2020-08-10,26.59000015258789,27.389999389648438,26.56999969482422,27.0,81732500 | |
| 2020-08-11,25.229999542236328,25.520000457763672,23.059999465942383,23.329999923706055,165630300 | |
| 2020-08-12,24.149999618530273,24.420000076293945,23.389999389648438,23.420000076293945,80515000 | |
| 2020-08-13,24.649999618530273,25.809999465942383,24.56999969482422,25.450000762939453,95485000 | |
| 2020-08-14,25.110000610351562,25.229999542236328,23.979999542236328,24.579999923706055,73263600 | |
| 2020-08-17,25.479999542236328,25.670000076293945,25.239999771118164,25.6200008392334,49360400 | |
| 2020-08-18,26.420000076293945,26.489999771118164,25.229999542236328,25.8799991607666,58275800 | |
| 2020-08-19,25.940000534057617,26.049999237060547,24.700000762939453,24.8799991607666,72926400 | |
| 2020-08-20,24.93000030517578,25.639999389648438,24.8799991607666,25.610000610351562,43984000 | |
| 2020-08-21,24.8700008392334,25.020000457763672,24.420000076293945,24.899999618530273,55295500 | |
| 2020-08-24,25.079999923706055,25.100000381469727,24.520000457763672,24.600000381469727,37090400 | |
| 2020-08-25,24.729999542236328,24.770000457763672,24.260000228881836,24.760000228881836,34800100 | |
| 2020-08-26,24.6299991607666,25.56999969482422,24.610000610351562,25.56999969482422,55145500 | |
| 2020-08-27,25.889999389648438,25.899999618530273,24.68000030517578,25.15999984741211,63820700 | |
| 2020-08-28,25.610000610351562,25.809999465942383,25.469999313354492,25.610000610351562,35855800 | |
| 2020-08-31,26.040000915527344,26.420000076293945,25.950000762939453,26.229999542236328,36721100 | |
| 2020-09-01,26.729999542236328,26.75,25.670000076293945,26.139999389648438,48967200 | |
| 2020-09-02,25.719999313354492,25.729999542236328,25.200000762939453,25.549999237060547,43041000 | |
| 2020-09-03,25.389999389648438,25.510000228881836,24.639999389648438,24.739999771118164,64081600 | |
| 2020-09-04,24.850000381469727,25.139999389648438,24.469999313354492,25.059999465942383,48439300 | |
| 2020-09-08,24.440000534057617,25.09000015258789,24.049999237060547,24.75,44508500 | |
| 2020-09-09,24.979999542236328,25.25,24.8799991607666,25.18000030517578,28197200 | |
| 2020-09-10,25.530000686645508,25.56999969482422,24.84000015258789,24.860000610351562,47518600 | |
| 2020-09-11,25.030000686645508,25.170000076293945,24.729999542236328,24.899999618530273,27839300 | |
| 2020-09-14,25.1299991607666,25.420000076293945,25.1299991607666,25.290000915527344,26044300 | |
| 2020-09-15,25.440000534057617,25.5,25.139999389648438,25.229999542236328,26323700 | |
| 2020-09-16,25.459999084472656,25.540000915527344,25.0,25.229999542236328,36289000 | |
| 2020-09-17,24.649999618530273,25.239999771118164,24.510000228881836,25.229999542236328,28618600 | |
| 2020-09-18,24.979999542236328,25.260000228881836,24.920000076293945,24.93000030517578,23915500 | |
| 2020-09-21,24.200000762939453,24.34000015258789,22.059999465942383,23.030000686645508,99141400 | |
| 2020-09-22,22.809999465942383,22.979999542236328,22.459999084472656,22.790000915527344,32002300 | |
| 2020-09-23,21.93000030517578,22.06999969482422,21.020000457763672,21.170000076293945,98246400 | |
| 2020-09-24,20.579999923706055,21.729999542236328,20.450000762939453,21.559999465942383,72093000 | |
| 2020-09-25,21.15999984741211,21.540000915527344,21.110000610351562,21.299999237060547,34913100 | |
| 2020-09-28,21.729999542236328,22.079999923706055,21.5,22.020000457763672,31756800 | |
| 2020-09-29,22.239999771118164,22.709999084472656,22.170000076293945,22.5,33327200 | |
| 2020-09-30,22.270000457763672,22.3799991607666,21.530000686645508,21.639999389648438,43717700 | |
| 2020-10-01,22.010000228881836,22.5,21.760000228881836,22.09000015258789,35290700 | |
| 2020-10-02,22.25,22.520000457763672,22.040000915527344,22.1299991607666,25735100 | |
| 2020-10-05,22.31999969482422,22.809999465942383,22.299999237060547,22.6200008392334,22288100 | |
| 2020-10-06,22.6200008392334,22.729999542236328,21.6200008392334,21.729999542236328,31902000 | |
| 2020-10-07,21.979999542236328,22.31999969482422,21.889999389648438,22.09000015258789,18967300 | |
| 2020-10-08,22.389999389648438,22.530000686645508,22.010000228881836,22.18000030517578,20342200 | |
| 2020-10-09,22.799999237060547,23.420000076293945,22.770000457763672,23.40999984741211,39187400 | |
| 2020-10-12,23.34000015258789,23.5,23.059999465942383,23.329999923706055,25221700 | |
| 2020-10-13,22.700000762939453,22.700000762939453,22.270000457763672,22.489999771118164,42797000 | |
| 2020-10-14,22.799999237060547,22.920000076293945,22.469999313354492,22.540000915527344,26307900 | |
| 2020-10-15,22.049999237060547,22.6200008392334,22.0,22.59000015258789,24000900 | |
| 2020-10-16,22.760000228881836,22.809999465942383,22.420000076293945,22.420000076293945,19144100 | |
| 2020-10-19,23.040000915527344,23.06999969482422,22.520000457763672,22.579999923706055,25444600 | |
| 2020-10-20,22.860000610351562,23.190000534057617,22.809999465942383,23.020000457763672,26084700 | |
| 2020-10-21,23.309999465942383,23.530000686645508,23.170000076293945,23.290000915527344,23803600 | |
| 2020-10-22,23.049999237060547,23.09000015258789,22.670000076293945,22.959999084472656,19961800 | |
| 2020-10-23,23.020000457763672,23.030000686645508,22.700000762939453,22.940000534057617,18614000 | |
| 2020-10-26,22.65999984741211,22.809999465942383,22.520000457763672,22.610000610351562,17609200 | |
| 2020-10-27,22.610000610351562,22.799999237060547,22.510000228881836,22.729999542236328,15354700 | |
| 2020-10-28,21.81999969482422,21.8799991607666,21.420000076293945,21.780000686645508,38142200 | |
| 2020-10-29,21.290000915527344,21.940000534057617,21.270000457763672,21.709999084472656,23123500 | |
| 2020-10-30,22.040000915527344,22.1200008392334,21.780000686645508,21.989999771118164,22088900 | |
| 2020-11-02,22.270000457763672,22.440000534057617,22.09000015258789,22.40999984741211,18599000 | |
| 2020-11-03,22.6299991607666,22.649999618530273,22.3799991607666,22.440000534057617,18196000 | |
| 2020-11-04,22.350000381469727,22.5,22.100000381469727,22.239999771118164,31130600 | |
| 2020-11-05,23.020000457763672,23.65999984741211,23.0,23.610000610351562,57395800 | |
| 2020-11-06,23.920000076293945,23.959999084472656,23.479999542236328,23.790000915527344,32804500 | |
| 2020-11-09,22.780000686645508,22.790000915527344,21.920000076293945,22.5,70212000 | |
| 2020-11-10,22.6200008392334,22.780000686645508,22.399999618530273,22.43000030517578,25237900 | |
| 2020-11-11,22.229999542236328,22.579999923706055,22.200000762939453,22.520000457763672,17925600 | |
| 2020-11-12,22.540000915527344,22.700000762939453,22.5,22.549999237060547,14122400 | |
| 2020-11-13,23.040000915527344,23.09000015258789,22.8799991607666,22.899999618530273,15632800 | |
| 2020-11-16,22.8700008392334,23.100000381469727,22.81999969482422,23.020000457763672,19862900 | |
| 2020-11-17,22.850000381469727,22.899999618530273,22.649999618530273,22.739999771118164,15381500 | |
| 2020-11-18,22.719999313354492,22.979999542236328,22.540000915527344,22.549999237060547,16177200 | |
| 2020-11-19,22.1200008392334,22.450000762939453,22.079999923706055,22.420000076293945,14985300 | |
| 2020-11-20,22.709999084472656,22.809999465942383,22.469999313354492,22.489999771118164,15523500 | |
| 2020-11-23,22.360000610351562,22.3700008392334,21.780000686645508,21.93000030517578,30528400 | |
| 2020-11-24,21.5,21.690000534057617,21.40999984741211,21.6299991607666,31397000 | |
| 2020-11-25,21.719999313354492,21.850000381469727,21.639999389648438,21.719999313354492,13571300 | |
| 2020-11-27,20.950000762939453,21.170000076293945,20.90999984741211,21.049999237060547,19804400 | |
| 2020-11-30,20.670000076293945,21.09000015258789,20.600000381469727,21.049999237060547,20580000 | |
| 2020-12-01,21.93000030517578,22.3700008392334,21.850000381469727,22.299999237060547,32621000 | |
| 2020-12-02,22.100000381469727,22.389999389648438,21.979999542236328,22.329999923706055,19383700 | |
| 2020-12-03,22.34000015258789,22.440000534057617,22.06999969482422,22.43000030517578,18680400 | |
| 2020-12-04,22.40999984741211,22.59000015258789,22.25,22.479999542236328,20904000 | |
| 2020-12-07,22.260000228881836,23.040000915527344,22.25,22.81999969482422,28112500 | |
| 2020-12-08,22.920000076293945,23.1200008392334,22.729999542236328,22.81999969482422,16554600 | |
| 2020-12-09,22.540000915527344,22.56999969482422,21.93000030517578,22.229999542236328,31349900 | |
| 2020-12-10,22.3799991607666,22.579999923706055,22.190000534057617,22.31999969482422,13565700 | |
| 2020-12-11,22.229999542236328,22.43000030517578,22.190000534057617,22.260000228881836,10762000 | |
| 2020-12-14,22.350000381469727,22.530000686645508,22.1200008392334,22.15999984741211,16111100 | |
| 2020-12-15,22.65999984741211,22.829999923706055,22.600000381469727,22.799999237060547,17245200 | |
| 2020-12-16,23.219999313354492,23.649999618530273,22.959999084472656,23.6200008392334,45978800 | |
| 2020-12-17,24.09000015258789,24.270000457763672,23.950000762939453,24.149999618530273,39546200 | |
| 2020-12-18,24.020000457763672,24.1299991607666,23.8700008392334,23.959999084472656,29676300 | |
| 2020-12-21,24.1200008392334,24.5,24.100000381469727,24.3799991607666,44728900 | |
| 2020-12-22,24.020000457763672,24.1299991607666,23.309999465942383,23.43000030517578,41845300 | |
| 2020-12-23,23.700000762939453,23.979999542236328,23.68000030517578,23.799999237060547,24702500 | |
| 2020-12-24,23.719999313354492,24.030000686645508,23.68000030517578,23.959999084472656,10558600 | |
| 2020-12-28,24.670000076293945,24.84000015258789,24.3700008392334,24.43000030517578,29575600 | |
| 2020-12-29,24.360000610351562,24.530000686645508,24.110000610351562,24.389999389648438,23871500 | |
| 2020-12-30,24.420000076293945,24.770000457763672,24.3700008392334,24.760000228881836,18836200 | |
| 2020-12-31,24.610000610351562,24.729999542236328,24.3700008392334,24.56999969482422,24639700 | |
| 2021-01-04,25.540000915527344,25.610000610351562,24.8700008392334,25.350000381469727,54026000 | |
| 2021-01-05,25.459999084472656,25.739999771118164,25.280000686645508,25.670000076293945,32882000 | |
| 2021-01-06,25.34000015258789,25.399999618530273,24.719999313354492,25.34000015258789,54978700 | |
| 2021-01-07,25.219999313354492,25.3700008392334,25.049999237060547,25.260000228881836,27335800 | |
| 2021-01-08,24.729999542236328,24.760000228881836,22.739999771118164,23.510000228881836,107226800 | |
| 2021-01-11,22.950000762939453,23.489999771118164,22.920000076293945,23.209999084472656,42339700 | |
| 2021-01-12,23.549999237060547,23.829999923706055,23.3799991607666,23.719999313354492,28423100 | |
| 2021-01-13,23.579999923706055,23.739999771118164,23.3799991607666,23.440000534057617,23619500 | |
| 2021-01-14,23.610000610351562,24.06999969482422,23.59000015258789,23.709999084472656,35838300 | |
| 2021-01-15,23.170000076293945,23.360000610351562,22.84000015258789,22.950000762939453,41576400 | |
| 2021-01-19,23.479999542236328,23.520000457763672,23.219999313354492,23.3799991607666,26077100 | |
| 2021-01-20,23.649999618530273,24.049999237060547,23.6200008392334,24.010000228881836,26653500 | |
| 2021-01-21,24.010000228881836,24.209999084472656,23.84000015258789,24.149999618530273,19571500 | |
| 2021-01-22,23.520000457763672,23.780000686645508,23.3799991607666,23.65999984741211,19320600 | |
| 2021-01-25,23.84000015258789,23.889999389648438,23.3700008392334,23.549999237060547,22030500 | |
| 2021-01-26,23.649999618530273,23.829999923706055,23.549999237060547,23.649999618530273,13923900 | |
| 2021-01-27,23.34000015258789,23.6200008392334,22.940000534057617,23.420000076293945,36774400 | |
| 2021-01-28,24.530000686645508,25.100000381469727,23.829999923706055,24.719999313354492,152066900 | |
| 2021-01-29,25.309999465942383,25.479999542236328,24.780000686645508,24.989999771118164,113552000 | |
| 2021-02-01,27.760000228881836,27.979999542236328,26.100000381469727,26.760000228881836,280615000 | |
| 2021-02-02,25.540000915527344,25.549999237060547,24.40999984741211,24.540000915527344,124327400 | |
| 2021-02-03,25.0,25.100000381469727,24.790000915527344,24.93000030517578,54593300 | |
| 2021-02-04,24.3799991607666,24.540000915527344,24.059999465942383,24.479999542236328,51529200 | |
| 2021-02-05,24.739999771118164,25.139999389648438,24.649999618530273,24.950000762939453,33704000 | |
| 2021-02-08,25.510000228881836,25.6299991607666,25.3700008392334,25.389999389648438,40683200 | |
| 2021-02-09,25.559999465942383,25.6200008392334,25.139999389648438,25.280000686645508,31182500 | |
| 2021-02-10,25.440000534057617,25.459999084472656,24.90999984741211,25.06999969482422,36120100 | |
| 2021-02-11,25.260000228881836,25.34000015258789,24.90999984741211,25.09000015258789,29925500 | |
| 2021-02-12,25.1299991607666,25.489999771118164,25.049999237060547,25.309999465942383,24872400 | |
| 2021-02-16,25.15999984741211,25.700000762939453,25.049999237060547,25.260000228881836,45946600 | |
| 2021-02-17,25.15999984741211,25.440000534057617,24.93000030517578,25.399999618530273,32220600 | |
| 2021-02-18,25.229999542236328,25.3799991607666,24.950000762939453,25.059999465942383,22250900 | |
| 2021-02-19,25.420000076293945,25.6200008392334,25.200000762939453,25.260000228881836,39603400 | |
| 2021-02-22,25.489999771118164,26.280000686645508,25.43000030517578,26.270000457763672,55307700 | |
| 2021-02-23,25.829999923706055,25.850000381469727,25.290000915527344,25.709999084472656,40191400 | |
| 2021-02-24,25.479999542236328,25.969999313354492,25.3700008392334,25.940000534057617,24093100 | |
| 2021-02-25,25.809999465942383,26.020000457763672,25.399999618530273,25.399999618530273,38674000 | |
| 2021-02-26,25.0,25.010000228881836,24.270000457763672,24.65999984741211,54587100 | |
| 2021-03-01,24.959999084472656,25.040000915527344,24.549999237060547,24.600000381469727,35637500 | |
| 2021-03-02,24.5,24.989999771118164,24.440000534057617,24.799999237060547,29101900 | |
| 2021-03-03,24.309999465942383,24.610000610351562,23.989999771118164,24.280000686645508,41733400 | |
| 2021-03-04,24.110000610351562,24.43000030517578,23.270000457763672,23.559999465942383,63992600 | |
| 2021-03-05,23.59000015258789,23.59000015258789,23.049999237060547,23.360000610351562,30560500 | |
| 2021-03-08,23.43000030517578,23.56999969482422,23.280000686645508,23.31999969482422,18703100 | |
| 2021-03-09,24.040000915527344,24.270000457763672,24.010000228881836,24.049999237060547,29024000 | |
| 2021-03-10,24.18000030517578,24.350000381469727,24.030000686645508,24.31999969482422,20388800 | |
| 2021-03-11,24.18000030517578,24.329999923706055,23.979999542236328,24.25,23587800 | |
| 2021-03-12,23.639999389648438,24.079999923706055,23.56999969482422,24.030000686645508,23409800 | |
| 2021-03-15,24.270000457763672,24.40999984741211,24.1299991607666,24.329999923706055,21915600 | |
| 2021-03-16,24.06999969482422,24.280000686645508,23.979999542236328,24.100000381469727,19951200 | |
| 2021-03-17,24.1200008392334,24.6299991607666,24.040000915527344,24.420000076293945,45692600 | |
| 2021-03-18,24.0,24.469999313354492,23.989999771118164,24.100000381469727,40297600 | |
| 2021-03-19,24.260000228881836,24.3799991607666,24.1200008392334,24.309999465942383,22871500 | |
| 2021-03-22,23.790000915527344,23.959999084472656,23.709999084472656,23.940000534057617,23781000 | |
| 2021-03-23,23.489999771118164,23.540000915527344,23.209999084472656,23.219999313354492,28806800 | |
| 2021-03-24,23.469999313354492,23.510000228881836,23.219999313354492,23.239999771118164,18289600 | |
| 2021-03-25,23.079999923706055,23.3799991607666,23.030000686645508,23.290000915527344,29613100 | |
| 2021-03-26,23.200000762939453,23.309999465942383,23.09000015258789,23.229999542236328,14587600 | |
| 2021-03-29,23.09000015258789,23.139999389648438,22.700000762939453,22.90999984741211,27664900 | |
| 2021-03-30,22.440000534057617,22.489999771118164,22.1299991607666,22.260000228881836,31973600 | |
| 2021-03-31,22.309999465942383,22.760000228881836,22.260000228881836,22.700000762939453,24331300 | |
| 2021-04-01,22.8700008392334,23.149999618530273,22.799999237060547,23.149999618530273,21555400 | |
| 2021-04-05,23.040000915527344,23.200000762939453,22.889999389648438,23.09000015258789,13959600 | |
| 2021-04-06,23.280000686645508,23.479999542236328,23.25,23.34000015258789,18963100 | |
| 2021-04-07,23.25,23.469999313354492,23.200000762939453,23.329999923706055,12932700 | |
| 2021-04-08,23.68000030517578,23.780000686645508,23.579999923706055,23.6200008392334,16756100 | |
| 2021-04-09,23.290000915527344,23.489999771118164,23.25,23.40999984741211,15692800 | |
| 2021-04-12,23.280000686645508,23.31999969482422,22.93000030517578,23.040000915527344,22788400 | |
| 2021-04-13,23.510000228881836,23.65999984741211,23.469999313354492,23.510000228881836,18876600 | |
| 2021-04-14,23.43000030517578,23.649999618530273,23.43000030517578,23.59000015258789,11107100 | |
| 2021-04-15,23.780000686645508,24.1299991607666,23.760000228881836,24.030000686645508,29376600 | |
| 2021-04-16,24.200000762939453,24.219999313354492,24.059999465942383,24.09000015258789,20854500 | |
| 2021-04-19,23.93000030517578,24.049999237060547,23.790000915527344,23.979999542236328,16333300 | |
| 2021-04-20,23.899999618530273,24.219999313354492,23.899999618530273,23.959999084472656,20911600 | |
| 2021-04-21,24.149999618530273,24.739999771118164,24.1200008392334,24.700000762939453,32992900 | |
| 2021-04-22,24.43000030517578,24.469999313354492,24.110000610351562,24.209999084472656,25916400 | |
| 2021-04-23,24.329999923706055,24.389999389648438,23.979999542236328,24.139999389648438,18439900 | |
| 2021-04-26,24.329999923706055,24.329999923706055,24.18000030517578,24.299999237060547,11054500 | |
| 2021-04-27,24.450000762939453,24.530000686645508,24.350000381469727,24.389999389648438,12866200 | |
| 2021-04-28,24.100000381469727,24.399999618530273,23.969999313354492,24.399999618530273,20534500 | |
| 2021-04-29,24.219999313354492,24.270000457763672,23.860000610351562,24.25,23251500 | |
| 2021-04-30,24.209999084472656,24.270000457763672,23.950000762939453,24.010000228881836,16806800 | |
| 2021-05-03,24.610000610351562,25.049999237060547,24.510000228881836,24.959999084472656,36331500 | |
| 2021-05-04,25.0,25.15999984741211,24.209999084472656,24.56999969482422,37719400 | |
| 2021-05-05,24.5,24.600000381469727,24.469999313354492,24.56999969482422,7161100 | |
| 2021-05-06,24.899999618530273,25.479999542236328,24.899999618530273,25.3700008392334,32473600 | |
| 2021-05-07,25.280000686645508,25.5,25.170000076293945,25.469999313354492,25364400 | |
| 2021-05-10,25.799999237060547,25.8700008392334,25.260000228881836,25.350000381469727,28424200 | |
| 2021-05-11,25.229999542236328,25.670000076293945,25.190000534057617,25.670000076293945,23444100 | |
| 2021-05-12,25.399999618530273,25.56999969482422,25.049999237060547,25.09000015258789,35338100 | |
| 2021-05-13,24.969999313354492,25.190000534057617,24.920000076293945,25.15999984741211,25131000 | |
| 2021-05-14,25.389999389648438,25.5,25.290000915527344,25.459999084472656,22955700 | |
| 2021-05-17,25.559999465942383,26.25,25.549999237060547,26.190000534057617,41874700 | |
| 2021-05-18,26.3700008392334,26.389999389648438,25.979999542236328,26.149999618530273,28338900 | |
| 2021-05-19,25.690000534057617,26.200000762939453,25.489999771118164,25.729999542236328,43585700 | |
| 2021-05-20,25.809999465942383,25.979999542236328,25.649999618530273,25.790000915527344,20364600 | |
| 2021-05-21,25.979999542236328,25.989999771118164,25.229999542236328,25.530000686645508,31146300 | |
| 2021-05-24,25.729999542236328,25.889999389648438,25.649999618530273,25.75,15601800 | |
| 2021-05-25,25.530000686645508,26.010000228881836,25.510000228881836,25.989999771118164,24282100 | |
| 2021-05-26,25.8700008392334,25.959999084472656,25.600000381469727,25.670000076293945,23720300 | |
| 2021-05-27,25.670000076293945,25.8700008392334,25.530000686645508,25.850000381469727,18584800 | |
| 2021-05-28,25.6299991607666,25.950000762939453,25.6200008392334,25.899999618530273,22529800 | |
| 2021-06-01,26.3799991607666,26.43000030517578,25.829999923706055,25.84000015258789,26118400 | |
| 2021-06-02,25.959999084472656,26.149999618530273,25.889999389648438,26.149999618530273,14522800 | |
| 2021-06-03,25.440000534057617,25.489999771118164,25.06999969482422,25.459999084472656,31455700 | |
| 2021-06-04,25.719999313354492,25.829999923706055,25.700000762939453,25.780000686645508,19065400 | |
| 2021-06-07,25.799999237060547,25.93000030517578,25.719999313354492,25.899999618530273,17188700 | |
| 2021-06-08,25.719999313354492,25.799999237060547,25.510000228881836,25.610000610351562,23460100 | |
| 2021-06-09,25.829999923706055,25.969999313354492,25.719999313354492,25.780000686645508,21620900 | |
| 2021-06-10,25.739999771118164,26.010000228881836,25.65999984741211,25.969999313354492,24057200 | |
| 2021-06-11,26.139999389648438,26.209999084472656,25.8700008392334,25.8700008392334,24834400 | |
| 2021-06-14,25.59000015258789,25.989999771118164,25.559999465942383,25.84000015258789,22004400 | |
| 2021-06-15,25.68000030517578,25.709999084472656,25.40999984741211,25.649999618530273,18546700 | |
| 2021-06-16,25.719999313354492,25.809999465942383,25.25,25.260000228881836,41137100 | |
| 2021-06-17,24.360000610351562,24.469999313354492,23.889999389648438,24.049999237060547,74182600 | |
| 2021-06-18,24.09000015258789,24.219999313354492,23.8700008392334,23.8799991607666,34088200 | |
| 2021-06-21,24.079999923706055,24.139999389648438,23.950000762939453,24.079999923706055,20624800 | |
| 2021-06-22,23.959999084472656,24.0,23.84000015258789,23.850000381469727,17654500 | |
| 2021-06-23,24.049999237060547,24.3799991607666,23.90999984741211,23.93000030517578,18042000 | |
| 2021-06-24,24.200000762939453,24.270000457763672,23.979999542236328,24.040000915527344,20312400 | |
| 2021-06-25,24.329999923706055,24.329999923706055,24.079999923706055,24.18000030517578,12456400 | |
| 2021-06-28,24.229999542236328,24.309999465942383,24.15999984741211,24.209999084472656,13712200 | |
| 2021-06-29,23.850000381469727,23.969999313354492,23.75,23.889999389648438,19437900 | |
| 2021-06-30,23.989999771118164,24.25,23.950000762939453,24.219999313354492,19309700 | |
| 2021-07-01,24.34000015258789,24.360000610351562,24.059999465942383,24.110000610351562,14288000 | |
| 2021-07-02,24.479999542236328,24.6299991607666,24.299999237060547,24.549999237060547,21322000 | |
| 2021-07-06,24.649999618530273,24.690000534057617,24.110000610351562,24.229999542236328,23825300 | |
| 2021-07-07,24.389999389648438,24.440000534057617,24.079999923706055,24.239999771118164,24910700 | |
| 2021-07-08,24.239999771118164,24.260000228881836,23.920000076293945,24.010000228881836,22355000 | |
| 2021-07-09,24.06999969482422,24.290000915527344,24.049999237060547,24.190000534057617,11456600 | |
| 2021-07-12,24.200000762939453,24.34000015258789,24.049999237060547,24.280000686645508,13849900 | |
| 2021-07-13,24.149999618530273,24.309999465942383,24.049999237060547,24.079999923706055,16394600 | |
| 2021-07-14,24.510000228881836,24.530000686645508,24.149999618530273,24.329999923706055,26679000 | |
| 2021-07-15,24.3799991607666,24.440000534057617,24.280000686645508,24.3799991607666,13954900 | |
| 2021-07-16,24.15999984741211,24.229999542236328,23.719999313354492,23.770000457763672,32457000 | |
| 2021-07-19,23.469999313354492,23.510000228881836,23.18000030517578,23.290000915527344,36393400 | |
| 2021-07-20,23.239999771118164,23.350000381469727,23.0,23.139999389648438,25553500 | |
| 2021-07-21,23.190000534057617,23.459999084472656,23.18000030517578,23.420000076293945,17069000 | |
| 2021-07-22,23.31999969482422,23.600000381469727,23.18000030517578,23.559999465942383,14275000 | |
| 2021-07-23,23.350000381469727,23.40999984741211,23.170000076293945,23.350000381469727,13999100 | |
| 2021-07-26,23.350000381469727,23.450000762939453,23.31999969482422,23.360000610351562,11047700 | |
| 2021-07-27,23.299999237060547,23.309999465942383,22.690000534057617,22.959999084472656,27749000 | |
| 2021-07-28,22.899999618530273,23.18000030517578,22.809999465942383,23.170000076293945,19356600 | |
| 2021-07-29,23.639999389648438,23.90999984741211,23.639999389648438,23.719999313354492,28655100 | |
| 2021-07-30,23.670000076293945,23.739999771118164,23.489999771118164,23.6299991607666,13908400 | |
| 2021-08-02,23.469999313354492,23.670000076293945,23.469999313354492,23.530000686645508,14364300 | |
| 2021-08-03,23.65999984741211,23.719999313354492,23.559999465942383,23.68000030517578,11872500 | |
| 2021-08-04,24.020000457763672,24.06999969482422,23.459999084472656,23.540000915527344,23504500 | |
| 2021-08-05,23.549999237060547,23.56999969482422,23.239999771118164,23.299999237060547,14401700 | |
| 2021-08-06,22.670000076293945,22.690000534057617,22.420000076293945,22.520000457763672,35763900 | |
| 2021-08-09,22.09000015258789,22.15999984741211,21.530000686645508,21.75,44597700 | |
| 2021-08-10,21.600000381469727,21.760000228881836,21.549999237060547,21.6200008392334,17390800 | |
| 2021-08-11,21.770000457763672,21.860000610351562,21.6299991607666,21.84000015258789,15281500 | |
| 2021-08-12,21.6299991607666,21.6299991607666,21.31999969482422,21.5,17854300 | |
| 2021-08-13,21.760000228881836,22.09000015258789,21.700000762939453,21.969999313354492,20165300 | |
| 2021-08-16,22.0,22.149999618530273,21.889999389648438,22.100000381469727,13542400 | |
| 2021-08-17,22.030000686645508,22.149999618530273,21.84000015258789,21.899999618530273,17660400 | |
| 2021-08-18,21.8799991607666,21.8799991607666,21.579999923706055,21.760000228881836,19311700 | |
| 2021-08-19,21.670000076293945,21.690000534057617,21.43000030517578,21.510000228881836,16659700 | |
| 2021-08-20,21.450000762939453,21.540000915527344,21.200000762939453,21.350000381469727,16170000 | |
| 2021-08-23,21.850000381469727,21.950000762939453,21.719999313354492,21.8799991607666,17623900 | |
| 2021-08-24,22.100000381469727,22.200000762939453,21.979999542236328,22.079999923706055,17851300 | |
| 2021-08-25,22.079999923706055,22.1299991607666,21.84000015258789,22.09000015258789,15318900 | |
| 2021-08-26,21.899999618530273,21.979999542236328,21.709999084472656,21.850000381469727,15730700 | |
| 2021-08-27,21.709999084472656,22.350000381469727,21.6200008392334,22.329999923706055,38222000 | |
| 2021-08-30,22.350000381469727,22.3799991607666,22.149999618530273,22.260000228881836,12848400 | |
| 2021-08-31,22.309999465942383,22.3799991607666,22.049999237060547,22.139999389648438,17200000 | |
| 2021-09-01,22.360000610351562,22.479999542236328,22.309999465942383,22.3700008392334,17441700 | |
| 2021-09-02,22.270000457763672,22.270000457763672,22.040000915527344,22.139999389648438,16640000 | |
| 2021-09-03,22.600000381469727,23.040000915527344,22.540000915527344,22.8799991607666,28096100 | |
| 2021-09-07,22.670000076293945,22.75,22.3799991607666,22.510000228881836,22419700 | |
| 2021-09-08,22.469999313354492,22.489999771118164,22.139999389648438,22.170000076293945,23791200 | |
| 2021-09-09,22.440000534057617,22.450000762939453,22.170000076293945,22.270000457763672,18791200 | |
| 2021-09-10,22.309999465942383,22.3799991607666,21.989999771118164,21.989999771118164,17930300 | |
| 2021-09-13,21.799999237060547,22.100000381469727,21.770000457763672,21.989999771118164,18019700 | |
| 2021-09-14,22.040000915527344,22.190000534057617,21.8700008392334,22.100000381469727,19070100 | |
| 2021-09-15,22.059999465942383,22.149999618530273,21.950000762939453,22.06999969482422,13448200 | |
| 2021-09-16,21.34000015258789,21.350000381469727,20.93000030517578,21.25,52910400 | |
| 2021-09-17,20.989999771118164,21.010000228881836,20.68000030517578,20.739999771118164,44713900 | |
| 2021-09-20,20.639999389648438,20.850000381469727,20.520000457763672,20.59000015258789,24491900 | |
| 2021-09-21,20.8700008392334,21.049999237060547,20.719999313354492,20.84000015258789,23205400 | |
| 2021-09-22,21.09000015258789,21.440000534057617,20.920000076293945,20.989999771118164,46929100 | |
| 2021-09-23,20.940000534057617,21.049999237060547,20.8799991607666,20.90999984741211,22303100 | |
| 2021-09-24,20.510000228881836,20.829999923706055,20.479999542236328,20.709999084472656,23093600 | |
| 2021-09-27,20.969999313354492,21.15999984741211,20.8799991607666,20.940000534057617,17405500 | |
| 2021-09-28,20.829999923706055,20.8799991607666,20.59000015258789,20.780000686645508,29154800 | |
| 2021-09-29,20.149999618530273,20.229999542236328,19.829999923706055,19.950000762939453,56579700 | |
| 2021-09-30,20.190000534057617,20.59000015258789,20.139999389648438,20.520000457763672,61442900 | |
| 2021-10-01,20.809999465942383,20.920000076293945,20.68000030517578,20.829999923706055,29866000 | |
| 2021-10-04,20.760000228881836,21.030000686645508,20.700000762939453,20.979999542236328,25183900 | |
| 2021-10-05,20.84000015258789,20.979999542236328,20.709999084472656,20.920000076293945,21548900 | |
| 2021-10-06,20.75,21.010000228881836,20.649999618530273,20.959999084472656,22553300 | |
| 2021-10-07,20.790000915527344,21.100000381469727,20.780000686645508,20.899999618530273,19484300 | |
| 2021-10-08,21.389999389648438,21.440000534057617,20.940000534057617,20.950000762939453,33300400 | |
| 2021-10-11,20.969999313354492,21.1299991607666,20.8799991607666,20.8799991607666,15152000 | |
| 2021-10-12,20.850000381469727,21.09000015258789,20.799999237060547,20.93000030517578,23052100 | |
| 2021-10-13,21.09000015258789,21.530000686645508,21.079999923706055,21.329999923706055,37984700 | |
| 2021-10-14,21.6200008392334,21.84000015258789,21.489999771118164,21.799999237060547,28993800 | |
| 2021-10-15,21.59000015258789,21.700000762939453,21.469999313354492,21.579999923706055,23904000 | |
| 2021-10-18,21.56999969482422,21.579999923706055,21.299999237060547,21.489999771118164,16090900 | |
| 2021-10-19,22.229999542236328,22.309999465942383,21.850000381469727,21.889999389648438,39515000 | |
| 2021-10-20,22.200000762939453,22.610000610351562,22.1200008392334,22.530000686645508,31563900 | |
| 2021-10-21,22.3700008392334,22.440000534057617,22.219999313354492,22.350000381469727,15172900 | |
| 2021-10-22,22.59000015258789,22.979999542236328,22.389999389648438,22.540000915527344,39030000 | |
| 2021-10-25,22.649999618530273,22.790000915527344,22.549999237060547,22.739999771118164,14958300 | |
| 2021-10-26,22.3799991607666,22.399999618530273,22.100000381469727,22.3700008392334,21431500 | |
| 2021-10-27,22.350000381469727,22.459999084472656,22.170000076293945,22.290000915527344,19097700 | |
| 2021-10-28,22.3700008392334,22.450000762939453,22.170000076293945,22.270000457763672,12812500 | |
| 2021-10-29,22.06999969482422,22.149999618530273,21.889999389648438,22.09000015258789,19160400 | |
| 2021-11-01,22.239999771118164,22.309999465942383,22.139999389648438,22.229999542236328,17311100 | |
| 2021-11-02,21.93000030517578,21.950000762939453,21.639999389648438,21.799999237060547,24915000 | |
| 2021-11-03,21.40999984741211,21.84000015258789,21.309999465942383,21.809999465942383,37161000 | |
| 2021-11-04,22.100000381469727,22.260000228881836,21.979999542236328,22.0,27818200 | |
| 2021-11-05,22.25,22.360000610351562,22.030000686645508,22.350000381469727,22311000 | |
| 2021-11-08,22.540000915527344,22.690000534057617,22.459999084472656,22.649999618530273,16458800 | |
| 2021-11-09,22.520000457763672,22.6299991607666,22.229999542236328,22.530000686645508,18973700 | |
| 2021-11-10,23.149999618530273,23.260000228881836,22.690000534057617,22.8700008392334,46183400 | |
| 2021-11-11,23.219999313354492,23.3799991607666,23.170000076293945,23.350000381469727,23239900 | |
| 2021-11-12,23.18000030517578,23.5,23.1299991607666,23.420000076293945,24315800 | |
| 2021-11-15,23.190000534057617,23.309999465942383,23.049999237060547,23.239999771118164,20072200 | |
| 2021-11-16,23.149999618530273,23.290000915527344,22.90999984741211,22.959999084472656,21687300 | |
| 2021-11-17,23.219999313354492,23.329999923706055,23.09000015258789,23.170000076293945,15596200 | |
| 2021-11-18,23.020000457763672,23.110000610351562,22.920000076293945,22.959999084472656,12880600 | |
| 2021-11-19,23.0,23.1200008392334,22.719999313354492,22.75,23754300 | |
| 2021-11-22,22.670000076293945,22.770000457763672,22.299999237060547,22.34000015258789,26721800 | |
| 2021-11-23,21.709999084472656,21.93000030517578,21.530000686645508,21.920000076293945,32566000 | |
| 2021-11-24,21.729999542236328,21.829999923706055,21.670000076293945,21.790000915527344,20225400 | |
| 2021-11-26,21.790000915527344,21.790000915527344,21.200000762939453,21.3700008392334,23137100 | |
| 2021-11-29,21.309999465942383,21.3700008392334,21.049999237060547,21.15999984741211,22115700 | |
| 2021-11-30,21.200000762939453,21.56999969482422,20.989999771118164,21.059999465942383,29616200 | |
| 2021-12-01,20.979999542236328,21.079999923706055,20.520000457763672,20.56999969482422,41829500 | |
| 2021-12-02,20.739999771118164,20.760000228881836,20.549999237060547,20.690000534057617,25783200 | |
| 2021-12-03,20.709999084472656,20.8700008392334,20.3799991607666,20.850000381469727,22835100 | |
| 2021-12-06,20.540000915527344,20.760000228881836,20.469999313354492,20.709999084472656,18193200 | |
| 2021-12-07,20.68000030517578,20.90999984741211,20.670000076293945,20.809999465942383,18763300 | |
| 2021-12-08,20.700000762939453,20.799999237060547,20.6299991607666,20.760000228881836,14075400 | |
| 2021-12-09,20.459999084472656,20.489999771118164,20.270000457763672,20.299999237060547,23767500 | |
| 2021-12-10,20.520000457763672,20.540000915527344,20.399999618530273,20.5,17760800 | |
| 2021-12-13,20.649999618530273,20.739999771118164,20.59000015258789,20.610000610351562,16422300 | |
| 2021-12-14,20.1299991607666,20.350000381469727,20.09000015258789,20.309999465942383,19912400 | |
| 2021-12-15,20.170000076293945,20.469999313354492,19.799999237060547,20.40999984741211,44633700 | |
| 2021-12-16,20.610000610351562,20.84000015258789,20.600000381469727,20.790000915527344,26368200 | |
| 2021-12-17,20.850000381469727,20.90999984741211,20.68000030517578,20.68000030517578,19873600 | |
| 2021-12-20,20.600000381469727,20.65999984741211,20.520000457763672,20.56999969482422,12493200 | |
| 2021-12-21,20.8799991607666,20.93000030517578,20.739999771118164,20.770000457763672,11231500 | |
| 2021-12-22,20.979999542236328,21.1200008392334,20.860000610351562,21.100000381469727,16909900 | |
| 2021-12-23,21.100000381469727,21.209999084472656,20.950000762939453,21.15999984741211,12824500 | |
| 2021-12-27,21.190000534057617,21.3799991607666,21.15999984741211,21.329999923706055,15165500 | |
| 2021-12-28,21.40999984741211,21.510000228881836,21.25,21.270000457763672,14845500 | |
| 2021-12-29,20.899999618530273,21.149999618530273,20.889999389648438,21.110000610351562,11755700 | |
| 2021-12-30,21.209999084472656,21.3700008392334,21.200000762939453,21.34000015258789,11646600 | |
| 2021-12-31,21.5,21.59000015258789,21.3700008392334,21.510000228881836,15618500 | |
| 2022-01-03,21.040000915527344,21.25,20.969999313354492,21.18000030517578,18043600 | |
| 2022-01-04,21.229999542236328,21.3700008392334,21.190000534057617,21.31999969482422,12946900 | |
| 2022-01-05,21.389999389648438,21.510000228881836,21.0,21.0,22571400 | |
| 2022-01-06,20.3799991607666,20.6299991607666,20.350000381469727,20.510000228881836,27161100 | |
| 2022-01-07,20.520000457763672,20.75,20.3700008392334,20.6200008392334,23522200 | |
| 2022-01-10,20.600000381469727,20.829999923706055,20.56999969482422,20.760000228881836,17015100 | |
| 2022-01-11,20.84000015258789,21.09000015258789,20.770000457763672,21.049999237060547,23681500 | |
| 2022-01-12,21.18000030517578,21.479999542236328,21.170000076293945,21.450000762939453,23394800 | |
| 2022-01-13,21.450000762939453,21.479999542236328,21.260000228881836,21.329999923706055,25395100 | |
| 2022-01-14,21.239999771118164,21.329999923706055,21.100000381469727,21.200000762939453,22448800 | |
| 2022-01-18,21.6299991607666,21.850000381469727,21.530000686645508,21.690000534057617,33206300 | |
| 2022-01-19,22.010000228881836,22.389999389648438,21.950000762939453,22.3700008392334,43721600 | |
| 2022-01-20,22.65999984741211,22.84000015258789,22.559999465942383,22.6200008392334,44986900 | |
| 2022-01-21,22.690000534057617,22.709999084472656,22.34000015258789,22.3799991607666,40713800 | |
| 2022-01-24,22.020000457763672,22.149999618530273,21.780000686645508,22.110000610351562,37822400 | |
| 2022-01-25,21.829999923706055,22.170000076293945,21.809999465942383,22.020000457763672,30586800 | |
| 2022-01-26,21.8799991607666,22.1200008392334,21.65999984741211,21.719999313354492,42075700 | |
| 2022-01-27,21.06999969482422,21.299999237060547,20.8700008392334,21.020000457763672,45559800 | |
| 2022-01-28,20.780000686645508,20.899999618530273,20.479999542236328,20.709999084472656,29449400 | |
| 2022-01-31,20.75,20.850000381469727,20.65999984741211,20.799999237060547,19718300 | |
| 2022-02-01,21.170000076293945,21.25,20.81999969482422,20.940000534057617,34540500 | |
| 2022-02-02,20.959999084472656,21.100000381469727,20.770000457763672,20.93000030517578,19816500 | |
| 2022-02-03,20.700000762939453,20.81999969482422,20.34000015258789,20.709999084472656,28800600 | |
| 2022-02-04,20.65999984741211,20.959999084472656,20.65999984741211,20.790000915527344,24572200 | |
| 2022-02-07,21.139999389648438,21.360000610351562,21.09000015258789,21.270000457763672,22888000 | |
| 2022-02-08,21.270000457763672,21.5,21.229999542236328,21.450000762939453,16005800 | |
| 2022-02-09,21.440000534057617,21.59000015258789,21.360000610351562,21.530000686645508,17908300 | |
| 2022-02-10,21.530000686645508,21.920000076293945,21.40999984741211,21.420000076293945,36468000 | |
| 2022-02-11,21.299999237060547,21.899999618530273,21.280000686645508,21.829999923706055,47248800 | |
| 2022-02-14,22.049999237060547,22.1299991607666,21.920000076293945,22.049999237060547,27999300 | |
| 2022-02-15,21.40999984741211,21.649999618530273,21.31999969482422,21.610000610351562,26993200 | |
| 2022-02-16,21.610000610351562,21.8799991607666,21.610000610351562,21.8700008392334,24804900 | |
| 2022-02-17,21.889999389648438,22.110000610351562,21.84000015258789,22.040000915527344,33941000 | |
| 2022-02-18,22.149999618530273,22.239999771118164,22.059999465942383,22.1200008392334,23016900 | |
| 2022-02-22,22.389999389648438,22.520000457763672,22.290000915527344,22.309999465942383,38336300 | |
| 2022-02-23,22.399999618530273,22.729999542236328,22.389999389648438,22.729999542236328,35427200 | |
| 2022-02-24,23.389999389648438,23.399999618530273,22.030000686645508,22.309999465942383,85973300 | |
| 2022-02-25,22.18000030517578,22.420000076293945,22.059999465942383,22.399999618530273,37032300 | |
| 2022-02-28,22.709999084472656,22.719999313354492,22.360000610351562,22.6200008392334,42783700 | |
| 2022-03-01,22.84000015258789,23.610000610351562,22.84000015258789,23.540000915527344,60537600 | |
| 2022-03-02,23.209999084472656,23.459999084472656,23.040000915527344,23.3700008392334,56523200 | |
| 2022-03-03,23.299999237060547,23.34000015258789,23.06999969482422,23.290000915527344,44272400 | |
| 2022-03-04,23.389999389648438,23.790000915527344,23.350000381469727,23.639999389648438,61566100 | |
| 2022-03-07,23.540000915527344,23.770000457763672,23.43000030517578,23.700000762939453,51534300 | |
| 2022-03-08,24.270000457763672,24.899999618530273,24.0,24.450000762939453,114432100 | |
| 2022-03-09,23.950000762939453,24.170000076293945,23.479999542236328,23.799999237060547,58012900 | |
| 2022-03-10,24.0,24.09000015258789,23.719999313354492,24.010000228881836,37767600 | |
| 2022-03-11,23.75,24.030000686645508,23.68000030517578,23.8700008392334,32083100 | |
| 2022-03-14,23.3700008392334,23.3700008392334,23.030000686645508,23.15999984741211,31301100 | |
| 2022-03-15,22.8700008392334,23.149999618530273,22.75,23.0,25150000 | |
| 2022-03-16,22.969999313354492,23.149999618530273,22.600000381469727,23.110000610351562,32895300 | |
| 2022-03-17,23.34000015258789,23.600000381469727,23.329999923706055,23.329999923706055,24339600 | |
| 2022-03-18,23.1299991607666,23.260000228881836,22.940000534057617,23.020000457763672,23821900 | |
| 2022-03-21,23.059999465942383,23.3799991607666,23.049999237060547,23.280000686645508,26595700 | |
| 2022-03-22,22.950000762939453,22.979999542236328,22.700000762939453,22.8799991607666,18807000 | |
| 2022-03-23,23.1200008392334,23.290000915527344,22.959999084472656,23.239999771118164,20826700 | |
| 2022-03-24,23.579999923706055,23.889999389648438,23.549999237060547,23.610000610351562,32930600 | |
| 2022-03-25,23.479999542236328,23.56999969482422,23.31999969482422,23.479999542236328,17899400 | |
| 2022-03-28,23.1299991607666,23.229999542236328,22.899999618530273,22.93000030517578,21405200 | |
| 2022-03-29,22.350000381469727,22.940000534057617,22.209999084472656,22.90999984741211,30815100 | |
| 2022-03-30,22.979999542236328,23.15999984741211,22.90999984741211,22.940000534057617,25616600 | |
| 2022-03-31,23.110000610351562,23.190000534057617,22.860000610351562,22.8799991607666,27145300 | |
| 2022-04-01,22.59000015258789,22.920000076293945,22.56999969482422,22.739999771118164,47311800 | |
| 2022-04-04,22.670000076293945,22.81999969482422,22.43000030517578,22.6299991607666,34757100 | |
| 2022-04-05,22.899999618530273,23.040000915527344,22.360000610351562,22.360000610351562,42303300 | |
| 2022-04-06,22.530000686645508,22.700000762939453,22.3799991607666,22.56999969482422,32631200 | |
| 2022-04-07,22.440000534057617,22.790000915527344,22.389999389648438,22.700000762939453,33647600 | |
| 2022-04-08,22.56999969482422,22.920000076293945,22.559999465942383,22.81999969482422,30242700 | |
| 2022-04-11,23.399999618530273,23.40999984741211,22.90999984741211,23.149999618530273,40735800 | |
| 2022-04-12,23.399999618530273,23.65999984741211,23.229999542236328,23.469999313354492,40646600 | |
| 2022-04-13,23.670000076293945,23.860000610351562,23.59000015258789,23.75,32672500 | |
| 2022-04-14,23.600000381469727,23.68000030517578,23.3700008392334,23.639999389648438,31607200 | |
| 2022-04-18,24.040000915527344,24.15999984741211,23.81999969482422,23.8700008392334,45390300 | |
| 2022-04-19,23.579999923706055,23.6299991607666,23.139999389648438,23.239999771118164,35867300 | |
| 2022-04-20,23.100000381469727,23.299999237060547,23.079999923706055,23.280000686645508,23415500 | |
| 2022-04-21,22.93000030517578,22.940000534057617,22.549999237060547,22.790000915527344,37513500 | |
| 2022-04-22,22.360000610351562,22.530000686645508,22.270000457763672,22.309999465942383,32779500 | |
| 2022-04-25,21.809999465942383,21.920000076293945,21.649999618530273,21.829999923706055,38780900 | |
| 2022-04-26,21.84000015258789,21.940000534057617,21.600000381469727,21.649999618530273,30841200 | |
| 2022-04-27,21.760000228881836,21.81999969482422,21.459999084472656,21.489999771118164,30704200 | |
| 2022-04-28,21.229999542236328,21.450000762939453,21.190000534057617,21.420000076293945,28124600 | |
| 2022-04-29,21.31999969482422,21.440000534057617,20.989999771118164,21.040000915527344,32119200 | |
| 2022-05-02,20.6299991607666,21.020000457763672,20.420000076293945,20.8700008392334,38907800 | |
| 2022-05-03,20.850000381469727,21.09000015258789,20.770000457763672,20.829999923706055,29437700 | |
| 2022-05-04,20.709999084472656,21.299999237060547,20.510000228881836,21.280000686645508,53388000 | |
| 2022-05-05,21.31999969482422,21.329999923706055,20.600000381469727,20.780000686645508,38950600 | |
| 2022-05-06,20.709999084472656,20.850000381469727,20.559999465942383,20.65999984741211,36791400 | |
| 2022-05-09,20.3799991607666,20.399999618530273,20.010000228881836,20.030000686645508,40850900 | |
| 2022-05-10,20.290000915527344,20.329999923706055,19.540000915527344,19.549999237060547,48854500 | |
| 2022-05-11,20.079999923706055,20.280000686645508,19.850000381469727,19.8700008392334,35527500 | |
| 2022-05-12,19.5,19.530000686645508,19.020000457763672,19.1200008392334,35998000 | |
| 2022-05-13,19.059999465942383,19.469999313354492,19.010000228881836,19.420000076293945,32770800 | |
| 2022-05-16,19.6299991607666,20.020000457763672,19.6200008392334,19.93000030517578,36114000 | |
| 2022-05-17,20.010000228881836,20.100000381469727,19.860000610351562,19.920000076293945,23772600 | |
| 2022-05-18,19.93000030517578,19.969999313354492,19.719999313354492,19.729999542236328,22132300 | |
| 2022-05-19,20.110000610351562,20.299999237060547,20.100000381469727,20.270000457763672,24877300 | |
| 2022-05-20,20.15999984741211,20.209999084472656,19.940000534057617,20.06999969482422,19639300 | |
| 2022-05-23,20.209999084472656,20.25,20.0,20.100000381469727,17547600 | |
| 2022-05-24,20.280000686645508,20.5,20.239999771118164,20.389999389648438,22182500 | |
| 2022-05-25,20.209999084472656,20.360000610351562,20.1299991607666,20.34000015258789,18273500 | |
| 2022-05-26,20.139999389648438,20.3799991607666,20.1299991607666,20.309999465942383,14581000 | |
| 2022-05-27,20.6200008392334,20.649999618530273,20.329999923706055,20.360000610351562,22191600 | |
| 2022-05-31,20.15999984741211,20.280000686645508,19.84000015258789,19.84000015258789,29473000 | |
| 2022-06-01,20.190000534057617,20.280000686645508,19.989999771118164,20.1299991607666,25934500 | |
| 2022-06-02,20.350000381469727,20.600000381469727,20.350000381469727,20.59000015258789,21958300 | |
| 2022-06-03,20.530000686645508,20.579999923706055,20.149999618530273,20.229999542236328,21579000 | |
| 2022-06-06,20.610000610351562,20.639999389648438,20.31999969482422,20.3700008392334,18624300 | |
| 2022-06-07,20.270000457763672,20.56999969482422,20.229999542236328,20.520000457763672,17528900 | |
| 2022-06-08,20.360000610351562,20.5,20.280000686645508,20.350000381469727,15871300 | |
| 2022-06-09,20.280000686645508,20.299999237060547,19.8799991607666,19.969999313354492,22778300 | |
| 2022-06-10,19.790000915527344,20.299999237060547,19.65999984741211,20.190000534057617,32953700 | |
| 2022-06-13,19.690000534057617,19.709999084472656,19.34000015258789,19.5,44676100 | |
| 2022-06-14,19.559999465942383,19.59000015258789,19.280000686645508,19.3700008392334,23906600 | |
| 2022-06-15,19.899999618530273,20.15999984741211,19.670000076293945,19.959999084472656,42638700 | |
| 2022-06-16,19.93000030517578,20.270000457763672,19.81999969482422,20.239999771118164,27706400 | |
| 2022-06-17,20.100000381469727,20.139999389648438,19.899999618530273,19.979999542236328,20090000 | |
| 2022-06-21,20.09000015258789,20.25,19.959999084472656,19.979999542236328,19273900 | |
| 2022-06-22,19.81999969482422,19.93000030517578,19.700000762939453,19.760000228881836,21420700 | |
| 2022-06-23,19.739999771118164,19.84000015258789,19.290000915527344,19.3700008392334,29995400 | |
| 2022-06-24,19.270000457763672,19.579999923706055,19.149999618530273,19.510000228881836,16678500 | |
| 2022-06-27,19.690000534057617,19.700000762939453,19.469999313354492,19.489999771118164,15467000 | |
| 2022-06-28,19.520000457763672,19.530000686645508,19.18000030517578,19.190000534057617,18319400 | |
| 2022-06-29,19.260000228881836,19.290000915527344,19.030000686645508,19.139999389648438,15636300 | |
| 2022-06-30,18.989999771118164,19.079999923706055,18.639999389648438,18.639999389648438,33205700 | |
| 2022-07-01,18.100000381469727,18.3799991607666,17.989999771118164,18.309999465942383,42504300 | |
| 2022-07-05,18.030000686645508,18.09000015258789,17.59000015258789,17.729999542236328,35121200 | |
| 2022-07-06,17.799999237060547,17.850000381469727,17.479999542236328,17.690000534057617,27849900 | |
| 2022-07-07,17.809999465942383,17.979999542236328,17.700000762939453,17.75,17741800 | |
| 2022-07-08,17.799999237060547,17.940000534057617,17.6299991607666,17.790000915527344,14195800 | |
| 2022-07-11,17.709999084472656,17.829999923706055,17.579999923706055,17.579999923706055,20437900 | |
| 2022-07-12,17.5,17.649999618530273,17.40999984741211,17.440000534057617,17349300 | |
| 2022-07-13,17.5,17.899999618530273,17.420000076293945,17.690000534057617,27337000 | |
| 2022-07-14,16.90999984741211,17.059999465942383,16.729999542236328,17.0,33596000 | |
| 2022-07-15,17.149999618530273,17.260000228881836,16.989999771118164,17.190000534057617,20381300 | |
| 2022-07-18,17.440000534057617,17.540000915527344,17.190000534057617,17.219999313354492,20458800 | |
| 2022-07-19,17.299999237060547,17.389999389648438,17.270000457763672,17.290000915527344,24751100 | |
| 2022-07-20,17.579999923706055,17.6200008392334,17.190000534057617,17.190000534057617,18738600 | |
| 2022-07-21,17.06999969482422,17.399999618530273,17.059999465942383,17.399999618530273,20773900 | |
| 2022-07-22,17.280000686645508,17.479999542236328,17.06999969482422,17.139999389648438,24517600 | |
| 2022-07-25,17.059999465942383,17.079999923706055,16.8799991607666,16.979999542236328,25644400 | |
| 2022-07-26,17.15999984741211,17.260000228881836,17.110000610351562,17.15999984741211,28040100 | |
| 2022-07-27,17.170000076293945,17.649999618530273,17.010000228881836,17.600000381469727,37994300 | |
| 2022-07-28,18.15999984741211,18.440000534057617,18.059999465942383,18.43000030517578,31578200 | |
| 2022-07-29,18.43000030517578,18.729999542236328,18.34000015258789,18.700000762939453,17388900 | |
| 2022-08-01,18.719999313354492,18.850000381469727,18.649999618530273,18.790000915527344,25229200 | |
| 2022-08-02,18.729999542236328,18.829999923706055,18.399999618530273,18.40999984741211,27922100 | |
| 2022-08-03,18.450000762939453,18.540000915527344,18.299999237060547,18.489999771118164,15163900 | |
| 2022-08-04,18.469999313354492,18.690000534057617,18.399999618530273,18.639999389648438,14091100 | |
| 2022-08-05,18.15999984741211,18.440000534057617,18.110000610351562,18.329999923706055,15896200 | |
| 2022-08-08,18.770000457763672,19.110000610351562,18.739999771118164,19.030000686645508,20739800 | |
| 2022-08-09,19.020000457763672,19.06999969482422,18.829999923706055,18.93000030517578,20591600 | |
| 2022-08-10,19.0,19.219999313354492,18.90999984741211,18.950000762939453,27189100 | |
| 2022-08-11,18.8700008392334,18.989999771118164,18.65999984741211,18.670000076293945,16253800 | |
| 2022-08-12,18.81999969482422,19.209999084472656,18.809999465942383,19.170000076293945,16767400 | |
| 2022-08-15,18.670000076293945,18.799999237060547,18.549999237060547,18.68000030517578,19897300 | |
| 2022-08-16,18.5,18.639999389648438,18.489999771118164,18.56999969482422,20876800 | |
| 2022-08-17,18.360000610351562,18.420000076293945,18.149999618530273,18.25,23675400 | |
| 2022-08-18,18.290000915527344,18.350000381469727,17.959999084472656,18.040000915527344,20007500 | |
| 2022-08-19,17.760000228881836,17.780000686645508,17.530000686645508,17.549999237060547,19196700 | |
| 2022-08-22,17.469999313354492,17.600000381469727,17.31999969482422,17.5,21747500 | |
| 2022-08-23,17.399999618530273,17.770000457763672,17.399999618530273,17.6200008392334,20127000 | |
| 2022-08-24,17.510000228881836,17.729999542236328,17.469999313354492,17.6299991607666,16954800 | |
| 2022-08-25,17.719999313354492,17.770000457763672,17.610000610351562,17.729999542236328,16618700 | |
| 2022-08-26,17.81999969482422,17.90999984741211,17.350000381469727,17.360000610351562,19412700 | |
| 2022-08-29,17.239999771118164,17.43000030517578,17.219999313354492,17.290000915527344,18893500 | |
| 2022-08-30,17.219999313354492,17.229999542236328,16.920000076293945,16.959999084472656,21271900 | |
| 2022-08-31,16.700000762939453,16.81999969482422,16.579999923706055,16.579999923706055,18799800 | |
| 2022-09-01,16.389999389648438,16.479999542236328,16.190000534057617,16.3799991607666,18413800 | |
| 2022-09-02,16.6299991607666,16.860000610351562,16.479999542236328,16.56999969482422,15875200 | |
| 2022-09-06,16.81999969482422,16.860000610351562,16.530000686645508,16.540000915527344,10812400 | |
| 2022-09-07,16.639999389648438,17.020000457763672,16.610000610351562,17.0,15468400 | |
| 2022-09-08,17.059999465942383,17.1299991607666,16.8799991607666,17.030000686645508,13095400 | |
| 2022-09-09,17.1299991607666,17.389999389648438,17.110000610351562,17.31999969482422,9813500 | |
| 2022-09-12,18.170000076293945,18.43000030517578,17.989999771118164,18.170000076293945,30176800 | |
| 2022-09-13,18.040000915527344,18.200000762939453,17.81999969482422,17.829999923706055,20777200 | |
| 2022-09-14,18.059999465942383,18.149999618530273,17.920000076293945,18.0,16309300 | |
| 2022-09-15,17.860000610351562,18.049999237060547,17.610000610351562,17.6299991607666,17477300 | |
| 2022-09-16,17.56999969482422,18.079999923706055,17.450000762939453,17.989999771118164,21175800 | |
| 2022-09-19,17.719999313354492,18.0,17.700000762939453,17.989999771118164,16756500 | |
| 2022-09-20,17.65999984741211,17.780000686645508,17.559999465942383,17.729999542236328,10478800 | |
| 2022-09-21,18.020000457763672,18.360000610351562,17.81999969482422,18.059999465942383,36671600 | |
| 2022-09-22,18.1299991607666,18.18000030517578,17.899999618530273,18.09000015258789,12553400 | |
| 2022-09-23,17.639999389648438,17.649999618530273,17.299999237060547,17.360000610351562,23917100 | |
| 2022-09-26,17.3700008392334,17.540000915527344,16.889999389648438,16.920000076293945,19179200 | |
| 2022-09-27,17.15999984741211,17.299999237060547,16.8700008392334,16.899999618530273,18080200 | |
| 2022-09-28,16.989999771118164,17.489999771118164,16.989999771118164,17.450000762939453,22513400 | |
| 2022-09-29,17.280000686645508,17.3799991607666,17.030000686645508,17.3700008392334,16727300 | |
| 2022-09-30,17.40999984741211,17.770000457763672,17.399999618530273,17.5,14446100 | |
| 2022-10-03,18.469999313354492,19.100000381469727,18.399999618530273,19.100000381469727,40558200 | |
| 2022-10-04,19.299999237060547,19.559999465942383,19.209999084472656,19.360000610351562,22227800 | |
| 2022-10-05,18.690000534057617,19.110000610351562,18.3700008392334,18.989999771118164,23878400 | |
| 2022-10-06,18.860000610351562,19.059999465942383,18.75,19.040000915527344,11261200 | |
| 2022-10-07,18.790000915527344,18.8799991607666,18.420000076293945,18.5,24621100 | |
| 2022-10-10,18.209999084472656,18.239999771118164,17.979999542236328,18.09000015258789,17979100 | |
| 2022-10-11,17.889999389648438,18.079999923706055,17.559999465942383,17.68000030517578,23821900 | |
| 2022-10-12,17.530000686645508,17.68000030517578,17.3700008392334,17.59000015258789,21216900 | |
| 2022-10-13,17.139999389648438,17.520000457763672,17.040000915527344,17.389999389648438,26705300 | |
| 2022-10-14,17.18000030517578,17.200000762939453,16.65999984741211,16.809999465942383,24627300 | |
| 2022-10-17,17.329999923706055,17.450000762939453,17.110000610351562,17.1200008392334,17937400 | |
| 2022-10-18,17.360000610351562,17.40999984741211,17.079999923706055,17.229999542236328,11236300 | |
| 2022-10-19,16.989999771118164,17.079999923706055,16.90999984741211,17.010000228881836,9941300 | |
| 2022-10-20,17.059999465942383,17.5,17.030000686645508,17.170000076293945,17615600 | |
| 2022-10-21,17.209999084472656,17.780000686645508,17.1299991607666,17.760000228881836,28680300 | |
| 2022-10-24,17.65999984741211,17.770000457763672,17.510000228881836,17.68000030517578,12953800 | |
| 2022-10-25,17.709999084472656,17.899999618530273,17.700000762939453,17.860000610351562,13857100 | |
| 2022-10-26,17.899999618530273,18.1200008392334,17.899999618530273,17.979999542236328,17092700 | |
| 2022-10-27,18.020000457763672,18.100000381469727,17.889999389648438,17.979999542236328,14108100 | |
| 2022-10-28,17.700000762939453,17.850000381469727,17.489999771118164,17.739999771118164,10708900 | |
| 2022-10-31,17.459999084472656,17.719999313354492,17.40999984741211,17.6200008392334,10005000 | |
| 2022-11-01,18.31999969482422,18.3700008392334,17.940000534057617,18.049999237060547,20107600 | |
| 2022-11-02,18.239999771118164,18.489999771118164,17.729999542236328,17.729999542236328,24802300 | |
| 2022-11-03,17.459999084472656,18.0,17.440000534057617,17.940000534057617,19125300 | |
| 2022-11-04,18.739999771118164,19.260000228881836,18.670000076293945,19.260000228881836,34818900 | |
| 2022-11-07,19.219999313354492,19.34000015258789,19.1299991607666,19.149999618530273,12869700 | |
| 2022-11-08,19.260000228881836,19.90999984741211,19.209999084472656,19.700000762939453,31329600 | |
| 2022-11-09,19.65999984741211,19.899999618530273,19.329999923706055,19.360000610351562,17422800 | |
| 2022-11-10,19.979999542236328,20.06999969482422,19.760000228881836,19.969999313354492,21968300 | |
| 2022-11-11,19.760000228881836,19.950000762939453,19.65999984741211,19.950000762939453,12472200 | |
| 2022-11-14,19.950000762939453,20.329999923706055,19.93000030517578,20.239999771118164,14503000 | |
| 2022-11-15,20.079999923706055,20.110000610351562,19.700000762939453,19.8799991607666,23955400 | |
| 2022-11-16,19.950000762939453,20.0,19.700000762939453,19.739999771118164,10180600 | |
| 2022-11-17,19.25,19.329999923706055,19.1299991607666,19.290000915527344,12895400 | |
| 2022-11-18,19.309999465942383,19.459999084472656,19.18000030517578,19.25,15315800 | |
| 2022-11-21,19.209999084472656,19.25,19.020000457763672,19.200000762939453,10468100 | |
| 2022-11-22,19.43000030517578,19.520000457763672,19.25,19.43000030517578,10140100 | |
| 2022-11-23,19.530000686645508,19.8799991607666,19.5,19.809999465942383,12773600 | |
| 2022-11-25,19.59000015258789,19.760000228881836,19.559999465942383,19.719999313354492,7784800 | |
| 2022-11-28,19.65999984741211,19.690000534057617,19.200000762939453,19.260000228881836,20269200 | |
| 2022-11-29,19.5,19.75,19.5,19.559999465942383,11253000 | |
| 2022-11-30,20.1200008392334,20.43000030517578,19.809999465942383,20.43000030517578,26502100 | |
| 2022-12-01,20.6299991607666,20.979999542236328,20.59000015258789,20.979999542236328,24949600 | |
| 2022-12-02,20.729999542236328,21.389999389648438,20.670000076293945,21.290000915527344,23150100 | |
| 2022-12-05,20.90999984741211,20.950000762939453,20.399999618530273,20.440000534057617,24402700 | |
| 2022-12-06,20.6200008392334,20.75,20.270000457763672,20.440000534057617,16489600 | |
| 2022-12-07,20.670000076293945,21.010000228881836,20.65999984741211,20.920000076293945,22573400 | |
| 2022-12-08,21.31999969482422,21.3700008392334,21.139999389648438,21.209999084472656,17948300 | |
| 2022-12-09,21.450000762939453,21.799999237060547,21.260000228881836,21.559999465942383,18975700 | |
| 2022-12-12,21.579999923706055,21.6200008392334,21.260000228881836,21.459999084472656,20222300 | |
| 2022-12-13,22.09000015258789,22.200000762939453,21.690000534057617,21.829999923706055,24657100 | |
| 2022-12-14,21.93000030517578,22.139999389648438,21.520000457763672,21.989999771118164,24341100 | |
| 2022-12-15,21.450000762939453,21.56999969482422,21.149999618530273,21.239999771118164,19921900 | |
| 2022-12-16,21.15999984741211,21.399999618530273,21.1299991607666,21.3700008392334,15976000 | |
| 2022-12-19,21.350000381469727,21.3799991607666,21.010000228881836,21.1200008392334,12704600 | |
| 2022-12-20,21.950000762939453,22.31999969482422,21.860000610351562,22.229999542236328,28496700 | |
| 2022-12-21,22.09000015258789,22.270000457763672,22.010000228881836,22.06999969482422,11637000 | |
| 2022-12-22,21.649999618530273,21.790000915527344,21.520000457763672,21.690000534057617,15133500 | |
| 2022-12-23,21.780000686645508,21.950000762939453,21.690000534057617,21.850000381469727,10922300 | |
| 2022-12-27,21.959999084472656,22.350000381469727,21.920000076293945,22.110000610351562,12346900 | |
| 2022-12-28,21.93000030517578,21.969999313354492,21.600000381469727,21.600000381469727,10915100 | |
| 2022-12-29,22.059999465942383,22.139999389648438,21.950000762939453,21.969999313354492,11896400 | |
| 2022-12-30,21.920000076293945,22.030000686645508,21.639999389648438,22.020000457763672,14251000 | |
| 2023-01-03,22.450000762939453,22.540000915527344,22.030000686645508,22.049999237060547,18122100 | |
| 2023-01-04,22.280000686645508,22.360000610351562,21.700000762939453,21.889999389648438,17246400 | |
| 2023-01-05,21.5,21.530000686645508,21.270000457763672,21.389999389648438,16539900 | |
| 2023-01-06,21.709999084472656,22.0,21.610000610351562,21.920000076293945,17021400 | |
| 2023-01-09,22.0,22.139999389648438,21.690000534057617,21.739999771118164,15588200 | |
| 2023-01-10,21.739999771118164,21.8700008392334,21.639999389648438,21.729999542236328,10051200 | |
| 2023-01-11,21.860000610351562,21.8799991607666,21.360000610351562,21.549999237060547,13848000 | |
| 2023-01-12,22.0,22.06999969482422,21.690000534057617,21.8799991607666,18514100 | |
| 2023-01-13,21.8799991607666,22.350000381469727,21.860000610351562,22.329999923706055,18425400 | |
| 2023-01-17,22.200000762939453,22.209999084472656,21.920000076293945,22.010000228881836,23059400 | |
| 2023-01-18,22.299999237060547,22.399999618530273,21.549999237060547,21.56999969482422,24553500 | |
| 2023-01-19,21.649999618530273,22.030000686645508,21.56999969482422,21.959999084472656,15361200 | |
| 2023-01-20,22.010000228881836,22.06999969482422,21.809999465942383,22.020000457763672,14299700 | |
| 2023-01-23,21.18000030517578,21.6200008392334,20.93000030517578,21.579999923706055,30123300 | |
| 2023-01-24,21.5,21.829999923706055,21.350000381469727,21.760000228881836,15461600 | |
| 2023-01-25,21.6299991607666,22.020000457763672,21.579999923706055,21.969999313354492,12824900 | |
| 2023-01-26,22.190000534057617,22.219999313354492,21.809999465942383,21.989999771118164,18177800 | |
| 2023-01-27,21.709999084472656,21.790000915527344,21.43000030517578,21.68000030517578,15244100 | |
| 2023-01-30,21.799999237060547,21.81999969482422,21.649999618530273,21.65999984741211,8337100 | |
| 2023-01-31,21.579999923706055,21.860000610351562,21.540000915527344,21.829999923706055,10471400 | |
| 2023-02-01,21.799999237060547,22.110000610351562,21.489999771118164,22.079999923706055,23818200 | |
| 2023-02-02,22.5,22.520000457763672,21.540000915527344,21.56999969482422,22808400 | |
| 2023-02-03,20.860000610351562,21.059999465942383,20.5,20.56999969482422,36695700 | |
| 2023-02-06,20.549999237060547,20.649999618530273,20.3700008392334,20.479999542236328,15824800 | |
| 2023-02-07,20.40999984741211,20.639999389648438,20.270000457763672,20.3799991607666,16209500 | |
| 2023-02-08,20.59000015258789,20.639999389648438,20.420000076293945,20.479999542236328,10688500 | |
| 2023-02-09,20.65999984741211,20.68000030517578,20.149999618530273,20.18000030517578,19233500 | |
| 2023-02-10,20.40999984741211,20.450000762939453,20.149999618530273,20.239999771118164,11028700 | |
| 2023-02-13,20.149999618530273,20.25,20.040000915527344,20.200000762939453,12376300 | |
| 2023-02-14,19.950000762939453,20.219999313354492,19.8700008392334,20.1200008392334,14586500 | |
| 2023-02-15,19.780000686645508,19.950000762939453,19.770000457763672,19.889999389648438,13249500 | |
| 2023-02-16,19.739999771118164,20.020000457763672,19.709999084472656,19.84000015258789,16692900 | |
| 2023-02-17,19.59000015258789,20.059999465942383,19.549999237060547,20.010000228881836,15129100 | |
| 2023-02-21,20.1299991607666,20.209999084472656,20.0,20.06999969482422,11158700 | |
| 2023-02-22,20.030000686645508,20.049999237060547,19.709999084472656,19.75,15142700 | |
| 2023-02-23,19.84000015258789,19.889999389648438,19.549999237060547,19.6299991607666,13610700 | |
| 2023-02-24,19.270000457763672,19.360000610351562,19.059999465942383,19.09000015258789,24859800 | |
| 2023-02-27,19.09000015258789,19.139999389648438,18.889999389648438,18.93000030517578,26063800 | |
| 2023-02-28,18.979999542236328,19.309999465942383,18.899999618530273,19.219999313354492,14396100 | |
| 2023-03-01,19.280000686645508,19.469999313354492,19.219999313354492,19.290000915527344,14873100 | |
| 2023-03-02,19.049999237060547,19.25,19.020000457763672,19.239999771118164,8914300 | |
| 2023-03-03,19.299999237060547,19.559999465942383,19.149999618530273,19.549999237060547,12419200 | |
| 2023-03-06,19.459999084472656,19.489999771118164,19.280000686645508,19.31999969482422,7902900 | |
| 2023-03-07,18.979999542236328,18.989999771118164,18.40999984741211,18.450000762939453,26097500 | |
| 2023-03-08,18.43000030517578,18.600000381469727,18.389999389648438,18.399999618530273,13896600 | |
| 2023-03-09,18.489999771118164,18.65999984741211,18.3799991607666,18.440000534057617,11895500 | |
| 2023-03-10,18.889999389648438,19.110000610351562,18.75,18.860000610351562,21470100 | |
| 2023-03-13,19.709999084472656,20.15999984741211,19.68000030517578,20.0,37152300 | |
| 2023-03-14,20.049999237060547,20.209999084472656,19.8700008392334,19.889999389648438,29462900 | |
| 2023-03-15,20.389999389648438,20.440000534057617,19.8700008392334,20.0,50880500 | |
| 2023-03-16,20.149999618530273,20.18000030517578,19.719999313354492,19.920000076293945,27757800 | |
| 2023-03-17,20.18000030517578,20.780000686645508,20.149999618530273,20.6299991607666,29318300 | |
| 2023-03-20,20.579999923706055,20.75,20.450000762939453,20.690000534057617,14306300 | |
| 2023-03-21,20.690000534057617,20.700000762939453,20.360000610351562,20.540000915527344,15198000 | |
| 2023-03-22,20.520000457763672,21.209999084472656,20.510000228881836,21.100000381469727,25323500 | |
| 2023-03-23,21.110000610351562,21.350000381469727,21.020000457763672,21.280000686645508,19286800 | |
| 2023-03-24,21.520000457763672,21.579999923706055,21.200000762939453,21.219999313354492,15746900 | |
| 2023-03-27,21.079999923706055,21.239999771118164,21.0,21.219999313354492,11703600 | |
| 2023-03-28,21.139999389648438,21.489999771118164,21.1200008392334,21.43000030517578,11221300 | |
| 2023-03-29,21.31999969482422,21.530000686645508,21.299999237060547,21.440000534057617,11804300 | |
| 2023-03-30,21.68000030517578,21.959999084472656,21.559999465942383,21.940000534057617,14724400 | |
| 2023-03-31,22.030000686645508,22.200000762939453,21.989999771118164,22.1200008392334,18212400 | |
| 2023-04-03,21.959999084472656,22.239999771118164,21.920000076293945,22.059999465942383,18134900 | |
| 2023-04-04,22.1299991607666,23.0,22.100000381469727,22.969999313354492,35724700 | |
| 2023-04-05,22.81999969482422,22.979999542236328,22.639999389648438,22.940000534057617,20676800 | |
| 2023-04-06,22.790000915527344,22.979999542236328,22.579999923706055,22.889999389648438,13297400 | |
| 2023-04-10,22.81999969482422,22.889999389648438,22.719999313354492,22.8799991607666,12751600 | |
| 2023-04-11,22.899999618530273,23.100000381469727,22.850000381469727,23.040000915527344,14526500 | |
| 2023-04-12,23.3700008392334,23.469999313354492,23.049999237060547,23.43000030517578,21592400 | |
| 2023-04-13,23.690000534057617,23.860000610351562,23.559999465942383,23.739999771118164,30298700 | |
| 2023-04-14,23.84000015258789,23.889999389648438,23.100000381469727,23.309999465942383,34948600 | |
| 2023-04-17,23.290000915527344,23.329999923706055,22.790000915527344,23.020000457763672,24471600 | |
| 2023-04-18,22.93000030517578,23.270000457763672,22.899999618530273,23.149999618530273,14353800 | |
| 2023-04-19,23.079999923706055,23.31999969482422,23.059999465942383,23.229999542236328,18571300 | |
| 2023-04-20,23.229999542236328,23.420000076293945,23.049999237060547,23.170000076293945,15332300 | |
| 2023-04-21,23.18000030517578,23.31999969482422,22.8799991607666,22.979999542236328,17623900 | |
| 2023-04-24,22.93000030517578,23.18000030517578,22.84000015258789,23.079999923706055,13576600 | |
| 2023-04-25,22.93000030517578,23.030000686645508,22.6299991607666,22.989999771118164,22711400 | |
| 2023-04-26,23.1200008392334,23.1200008392334,22.709999084472656,22.829999923706055,20916800 | |
| 2023-04-27,22.59000015258789,22.93000030517578,22.520000457763672,22.889999389648438,16054200 | |
| 2023-04-28,22.8799991607666,23.030000686645508,22.75,23.0,14213300 | |
| 2023-05-01,23.690000534057617,23.709999084472656,22.860000610351562,22.889999389648438,30354800 | |
| 2023-05-02,22.670000076293945,23.40999984741211,22.639999389648438,23.350000381469727,27235300 | |
| 2023-05-03,23.290000915527344,23.530000686645508,23.15999984741211,23.43000030517578,20545300 | |
| 2023-05-04,23.420000076293945,23.940000534057617,23.420000076293945,23.940000534057617,31012600 | |
| 2023-05-05,23.3799991607666,23.59000015258789,23.1200008392334,23.56999969482422,26200200 | |
| 2023-05-08,23.5,23.600000381469727,23.43000030517578,23.489999771118164,11445900 | |
| 2023-05-09,23.399999618530273,23.579999923706055,23.3700008392334,23.479999542236328,11470300 | |
| 2023-05-10,23.600000381469727,23.65999984741211,23.170000076293945,23.309999465942383,18265600 | |
| 2023-05-11,22.6299991607666,22.719999313354492,22.170000076293945,22.200000762939453,29635300 | |
| 2023-05-12,22.059999465942383,22.190000534057617,21.90999984741211,22.020000457763672,18629900 | |
| 2023-05-15,22.139999389648438,22.239999771118164,22.020000457763672,22.100000381469727,11308600 | |
| 2023-05-16,22.0,22.110000610351562,21.700000762939453,21.809999465942383,17266300 | |
| 2023-05-17,21.920000076293945,21.920000076293945,21.6200008392334,21.81999969482422,14587600 | |
| 2023-05-18,21.610000610351562,21.6299991607666,21.420000076293945,21.559999465942383,17283500 | |
| 2023-05-19,21.700000762939453,22.059999465942383,21.579999923706055,21.860000610351562,20547900 | |
| 2023-05-22,21.860000610351562,21.950000762939453,21.670000076293945,21.670000076293945,12665500 | |
| 2023-05-23,21.559999465942383,21.709999084472656,21.469999313354492,21.510000228881836,15236300 | |
| 2023-05-24,21.40999984741211,21.440000534057617,21.139999389648438,21.15999984741211,19508500 | |
| 2023-05-25,21.18000030517578,21.190000534057617,20.84000015258789,20.860000610351562,14846600 | |
| 2023-05-26,21.260000228881836,21.43000030517578,21.139999389648438,21.3799991607666,13685100 | |
| 2023-05-30,21.25,21.3700008392334,21.1299991607666,21.299999237060547,9121100 | |
| 2023-05-31,21.399999618530273,21.690000534057617,21.190000534057617,21.610000610351562,18058500 | |
| 2023-06-01,21.59000015258789,21.969999313354492,21.579999923706055,21.950000762939453,17940600 | |
| 2023-06-02,21.969999313354492,22.0,21.649999618530273,21.690000534057617,13007000 | |
| 2023-06-05,21.520000457763672,21.75,21.459999084472656,21.639999389648438,10411300 | |
| 2023-06-06,21.6299991607666,21.709999084472656,21.43000030517578,21.649999618530273,9406900 | |
| 2023-06-07,21.700000762939453,22.09000015258789,21.5,21.510000228881836,16744500 | |
| 2023-06-08,22.010000228881836,22.360000610351562,22.010000228881836,22.299999237060547,20397100 | |
| 2023-06-09,22.260000228881836,22.520000457763672,22.209999084472656,22.270000457763672,10972800 | |
| 2023-06-12,22.059999465942383,22.1200008392334,21.920000076293945,22.079999923706055,12277700 | |
| 2023-06-13,22.110000610351562,22.209999084472656,21.65999984741211,21.739999771118164,14921900 | |
| 2023-06-14,21.959999084472656,22.110000610351562,21.889999389648438,21.969999313354492,11298600 | |
| 2023-06-15,21.670000076293945,21.950000762939453,21.670000076293945,21.940000534057617,11361000 | |
| 2023-06-16,22.079999923706055,22.219999313354492,21.920000076293945,22.18000030517578,10974100 | |
| 2023-06-20,21.40999984741211,21.450000762939453,21.170000076293945,21.260000228881836,24042200 | |
| 2023-06-21,20.950000762939453,20.969999313354492,20.649999618530273,20.84000015258789,19678000 | |
| 2023-06-22,20.6299991607666,20.709999084472656,20.459999084472656,20.530000686645508,17066500 | |
| 2023-06-23,20.649999618530273,20.829999923706055,20.459999084472656,20.579999923706055,13003800 | |
| 2023-06-26,20.850000381469727,21.0,20.739999771118164,20.899999618530273,12880100 | |
| 2023-06-27,21.170000076293945,21.200000762939453,20.889999389648438,20.979999542236328,14341700 | |
| 2023-06-28,20.860000610351562,20.989999771118164,20.709999084472656,20.84000015258789,8188400 | |
| 2023-06-29,20.559999465942383,20.81999969482422,20.450000762939453,20.719999313354492,13780900 | |
| 2023-06-30,20.649999618530273,20.969999313354492,20.56999969482422,20.889999389648438,10504600 | |
| 2023-07-03,21.049999237060547,21.18000030517578,21.0,21.010000228881836,9135000 | |
| 2023-07-05,21.31999969482422,21.350000381469727,21.100000381469727,21.209999084472656,13299400 | |
| 2023-07-06,21.020000457763672,21.030000686645508,20.670000076293945,20.829999923706055,12544400 | |
| 2023-07-07,20.920000076293945,21.239999771118164,20.920000076293945,21.18000030517578,10657900 | |
| 2023-07-10,21.049999237060547,21.25,21.049999237060547,21.239999771118164,8670800 | |
| 2023-07-11,21.25,21.299999237060547,21.1200008392334,21.200000762939453,6763100 | |
| 2023-07-12,21.90999984741211,22.15999984741211,21.8799991607666,22.149999618530273,24114700 | |
| 2023-07-13,22.489999771118164,22.780000686645508,22.40999984741211,22.780000686645508,22406700 | |
| 2023-07-14,22.790000915527344,22.959999084472656,22.709999084472656,22.860000610351562,16802400 | |
| 2023-07-17,22.690000534057617,22.81999969482422,22.56999969482422,22.790000915527344,9095900 | |
| 2023-07-18,22.809999465942383,23.100000381469727,22.729999542236328,22.989999771118164,14763800 | |
| 2023-07-19,23.0,23.15999984741211,22.920000076293945,23.100000381469727,12889300 | |
| 2023-07-20,23.100000381469727,23.1299991607666,22.670000076293945,22.68000030517578,16215100 | |
| 2023-07-21,22.68000030517578,22.709999084472656,22.559999465942383,22.56999969482422,11279000 | |
| 2023-07-24,22.399999618530273,22.459999084472656,22.260000228881836,22.329999923706055,15105400 | |
| 2023-07-25,22.56999969482422,22.690000534057617,22.459999084472656,22.6200008392334,10753400 | |
| 2023-07-26,22.579999923706055,22.969999313354492,22.5,22.90999984741211,24549800 | |
| 2023-07-27,22.5,22.520000457763672,22.059999465942383,22.110000610351562,27325200 | |
| 2023-07-28,22.260000228881836,22.389999389648438,22.190000534057617,22.31999969482422,10628300 | |
| 2023-07-31,22.479999542236328,22.790000915527344,22.479999542236328,22.690000534057617,14038900 | |
| 2023-08-01,22.309999465942383,22.440000534057617,22.139999389648438,22.290000915527344,11580400 | |
| 2023-08-02,22.190000534057617,22.219999313354492,21.700000762939453,21.75,16396700 | |
| 2023-08-03,21.649999618530273,21.75,21.579999923706055,21.6299991607666,16330500 | |
| 2023-08-04,21.68000030517578,21.829999923706055,21.59000015258789,21.65999984741211,12397000 | |
| 2023-08-07,21.59000015258789,21.600000381469727,21.15999984741211,21.209999084472656,11803100 | |
| 2023-08-08,20.8700008392334,20.989999771118164,20.799999237060547,20.899999618530273,16557900 | |
| 2023-08-09,20.850000381469727,21.0,20.75,20.799999237060547,11966200 | |
| 2023-08-10,20.8799991607666,21.100000381469727,20.770000457763672,20.829999923706055,13574900 | |
| 2023-08-11,20.81999969482422,20.959999084472656,20.760000228881836,20.799999237060547,8428800 | |
| 2023-08-14,20.700000762939453,20.809999465942383,20.520000457763672,20.719999313354492,10036200 | |
| 2023-08-15,20.6299991607666,20.829999923706055,20.520000457763672,20.670000076293945,11894800 | |
| 2023-08-16,20.739999771118164,20.84000015258789,20.549999237060547,20.559999465942383,13151800 | |
| 2023-08-17,21.059999465942383,21.079999923706055,20.709999084472656,20.799999237060547,16299600 | |
| 2023-08-18,20.84000015258789,20.940000534057617,20.780000686645508,20.8700008392334,10430300 | |
| 2023-08-21,21.309999465942383,21.3799991607666,21.010000228881836,21.360000610351562,12346300 | |
| 2023-08-22,21.3700008392334,21.489999771118164,21.280000686645508,21.459999084472656,12962900 | |
| 2023-08-23,22.049999237060547,22.34000015258789,22.030000686645508,22.290000915527344,25176900 | |
| 2023-08-24,22.200000762939453,22.309999465942383,22.059999465942383,22.110000610351562,13804100 | |
| 2023-08-25,22.110000610351562,22.360000610351562,21.93000030517578,22.219999313354492,22742100 | |
| 2023-08-28,22.079999923706055,22.34000015258789,22.040000915527344,22.219999313354492,7536600 | |
| 2023-08-29,22.239999771118164,22.739999771118164,22.190000534057617,22.709999084472656,19726900 | |
| 2023-08-30,22.850000381469727,22.940000534057617,22.549999237060547,22.56999969482422,13091200 | |
| 2023-08-31,22.530000686645508,22.6200008392334,22.34000015258789,22.389999389648438,10536600 | |
| 2023-09-01,22.610000610351562,22.700000762939453,22.149999618530273,22.170000076293945,12818500 | |
| 2023-09-05,21.81999969482422,21.889999389648438,21.559999465942383,21.59000015258789,15054100 | |
| 2023-09-06,21.15999984741211,21.40999984741211,21.100000381469727,21.239999771118164,14534100 | |
| 2023-09-07,21.079999923706055,21.170000076293945,21.010000228881836,21.049999237060547,10926900 | |
| 2023-09-08,21.059999465942383,21.239999771118164,20.959999084472656,21.010000228881836,11661200 | |
| 2023-09-11,21.239999771118164,21.270000457763672,21.040000915527344,21.15999984741211,8858900 | |
| 2023-09-12,21.0,21.219999313354492,20.969999313354492,21.1299991607666,8738500 | |
| 2023-09-13,21.010000228881836,21.110000610351562,20.90999984741211,20.93000030517578,11886100 | |
| 2023-09-14,20.600000381469727,20.860000610351562,20.450000762939453,20.729999542236328,26204900 | |
| 2023-09-15,21.190000534057617,21.350000381469727,21.100000381469727,21.110000610351562,22811300 | |
| 2023-09-18,21.219999313354492,21.31999969482422,21.049999237060547,21.299999237060547,11481300 | |
| 2023-09-19,21.3700008392334,21.399999618530273,21.170000076293945,21.270000457763672,10111200 | |
| 2023-09-20,21.31999969482422,21.6299991607666,21.299999237060547,21.34000015258789,17354000 | |
| 2023-09-21,21.040000915527344,21.520000457763672,21.0,21.440000534057617,12395300 | |
| 2023-09-22,21.649999618530273,21.75,21.559999465942383,21.579999923706055,11348500 | |
| 2023-09-25,21.479999542236328,21.559999465942383,21.1299991607666,21.200000762939453,14549100 | |
| 2023-09-26,21.0,21.15999984741211,20.940000534057617,20.959999084472656,18268200 | |
| 2023-09-27,20.709999084472656,20.799999237060547,20.540000915527344,20.700000762939453,15643800 | |
| 2023-09-28,20.639999389648438,20.84000015258789,20.530000686645508,20.739999771118164,14007700 | |
| 2023-09-29,21.389999389648438,21.43000030517578,20.270000457763672,20.34000015258789,36658600 | |
| 2023-10-02,19.690000534057617,19.739999771118164,19.399999618530273,19.420000076293945,41002700 | |
| 2023-10-03,19.260000228881836,19.6200008392334,19.209999084472656,19.440000534057617,32235800 | |
| 2023-10-04,19.40999984741211,19.420000076293945,18.969999313354492,19.309999465942383,25141000 | |
| 2023-10-05,19.31999969482422,19.399999618530273,18.979999542236328,19.25,16430500 | |
| 2023-10-06,19.65999984741211,19.81999969482422,19.260000228881836,19.729999542236328,28298500 | |
| 2023-10-09,19.84000015258789,20.079999923706055,19.799999237060547,20.059999465942383,13077400 | |
| 2023-10-10,19.969999313354492,20.079999923706055,19.8799991607666,19.979999542236328,12115000 | |
| 2023-10-11,20.190000534057617,20.270000457763672,20.06999969482422,20.18000030517578,20080500 | |
| 2023-10-12,20.239999771118164,20.31999969482422,19.93000030517578,19.959999084472656,16915500 | |
| 2023-10-13,20.489999771118164,20.90999984741211,20.469999313354492,20.780000686645508,28957500 | |
| 2023-10-16,20.719999313354492,20.829999923706055,20.65999984741211,20.68000030517578,11982500 | |
| 2023-10-17,20.790000915527344,21.09000015258789,20.729999542236328,20.920000076293945,16482000 | |
| 2023-10-18,21.209999084472656,21.329999923706055,20.780000686645508,20.950000762939453,20065700 | |
| 2023-10-19,20.940000534057617,21.15999984741211,20.75,21.110000610351562,20356700 | |
| 2023-10-20,21.15999984741211,21.719999313354492,21.15999984741211,21.399999618530273,35245700 | |
| 2023-10-23,21.200000762939453,21.270000457763672,21.0,21.049999237060547,14074100 | |
| 2023-10-24,20.920000076293945,21.09000015258789,20.860000610351562,21.020000457763672,11491700 | |
| 2023-10-25,20.90999984741211,21.079999923706055,20.670000076293945,20.940000534057617,17639800 | |
| 2023-10-26,20.90999984741211,20.969999313354492,20.56999969482422,20.850000381469727,14326600 | |
| 2023-10-27,20.920000076293945,21.190000534057617,20.760000228881836,21.18000030517578,18630000 | |
| 2023-10-30,21.59000015258789,21.610000610351562,21.229999542236328,21.34000015258789,15304600 | |
| 2023-10-31,21.139999389648438,21.360000610351562,20.84000015258789,20.979999542236328,17624900 | |
| 2023-11-01,20.81999969482422,21.09000015258789,20.65999984741211,20.969999313354492,25224400 | |
| 2023-11-02,21.06999969482422,21.100000381469727,20.770000457763672,20.8700008392334,12232500 | |
| 2023-11-03,21.030000686645508,21.350000381469727,20.989999771118164,21.219999313354492,21259900 | |
| 2023-11-06,21.219999313354492,21.229999542236328,21.06999969482422,21.079999923706055,10278200 | |
| 2023-11-07,20.729999542236328,20.760000228881836,20.56999969482422,20.729999542236328,16082200 | |
| 2023-11-08,20.809999465942383,20.940000534057617,20.6200008392334,20.649999618530273,14361200 | |
| 2023-11-09,20.75,21.06999969482422,20.649999618530273,20.690000534057617,18732000 | |
| 2023-11-10,20.549999237060547,20.600000381469727,20.34000015258789,20.34000015258789,14049800 | |
| 2023-11-13,20.18000030517578,20.489999771118164,20.100000381469727,20.43000030517578,11091100 | |
| 2023-11-14,20.920000076293945,21.239999771118164,20.8700008392334,21.170000076293945,21723900 | |
| 2023-11-15,21.360000610351562,21.520000457763672,21.239999771118164,21.450000762939453,18585600 | |
| 2023-11-16,21.8799991607666,22.059999465942383,21.729999542236328,21.760000228881836,20259200 | |
| 2023-11-17,21.790000915527344,21.860000610351562,21.68000030517578,21.75,12296000 | |
| 2023-11-20,21.420000076293945,21.610000610351562,21.3799991607666,21.479999542236328,9559600 | |
| 2023-11-21,21.8799991607666,22.0,21.739999771118164,21.770000457763672,15213000 | |
| 2023-11-22,21.700000762939453,21.81999969482422,21.56999969482422,21.670000076293945,11143900 | |
| 2023-11-24,22.020000457763672,22.290000915527344,22.0,22.270000457763672,10803300 | |
| 2023-11-27,22.670000076293945,22.709999084472656,22.5,22.559999465942383,19785600 | |
| 2023-11-28,22.68000030517578,22.920000076293945,22.59000015258789,22.920000076293945,17064400 | |
| 2023-11-29,22.959999084472656,23.1299991607666,22.81999969482422,22.8799991607666,16675200 | |
| 2023-11-30,22.969999313354492,23.149999618530273,22.850000381469727,23.1299991607666,14364300 | |
| 2023-12-01,23.09000015258789,23.3700008392334,23.049999237060547,23.329999923706055,22107800 | |
| 2023-12-04,22.75,22.920000076293945,22.360000610351562,22.459999084472656,30668300 | |
| 2023-12-05,22.280000686645508,22.3799991607666,21.950000762939453,22.1200008392334,27205100 | |
| 2023-12-06,22.170000076293945,22.200000762939453,21.8700008392334,21.93000030517578,13374500 | |
| 2023-12-07,21.889999389648438,21.90999984741211,21.600000381469727,21.790000915527344,16758500 | |
| 2023-12-08,21.350000381469727,21.559999465942383,21.020000457763672,21.100000381469727,28746500 | |
| 2023-12-11,20.969999313354492,21.0,20.809999465942383,20.90999984741211,22883700 | |
| 2023-12-12,20.969999313354492,20.979999542236328,20.780000686645508,20.84000015258789,12118700 | |
| 2023-12-13,20.75,21.780000686645508,20.610000610351562,21.770000457763672,35068000 | |
| 2023-12-14,21.989999771118164,22.18000030517578,21.989999771118164,22.149999618530273,21384100 | |
| 2023-12-15,21.979999542236328,22.030000686645508,21.75,21.829999923706055,13078000 | |
| 2023-12-18,21.8799991607666,21.8799991607666,21.65999984741211,21.799999237060547,12927400 | |
| 2023-12-19,21.90999984741211,22.1299991607666,21.889999389648438,22.030000686645508,12752700 | |
| 2023-12-20,22.260000228881836,22.309999465942383,22.040000915527344,22.040000915527344,12523600 | |
| 2023-12-21,22.280000686645508,22.420000076293945,22.200000762939453,22.309999465942383,17063600 | |
| 2023-12-22,22.40999984741211,22.530000686645508,22.049999237060547,22.1200008392334,17235800 | |
| 2023-12-26,22.209999084472656,22.219999313354492,22.040000915527344,22.200000762939453,11861700 | |
| 2023-12-27,22.100000381469727,22.399999618530273,22.09000015258789,22.229999542236328,13898400 | |
| 2023-12-28,22.170000076293945,22.25,21.959999084472656,21.989999771118164,11257800 | |
| 2023-12-29,21.6200008392334,21.950000762939453,21.559999465942383,21.780000686645508,13161200 | |
| 2024-01-02,21.889999389648438,21.989999771118164,21.639999389648438,21.649999618530273,13277800 | |
| 2024-01-03,21.079999923706055,21.219999313354492,20.90999984741211,21.059999465942383,26373800 | |
| 2024-01-04,20.920000076293945,21.100000381469727,20.770000457763672,21.079999923706055,11972000 | |
| 2024-01-05,21.149999618530273,21.530000686645508,21.030000686645508,21.209999084472656,21401800 | |
| 2024-01-08,21.06999969482422,21.25,21.0,21.1299991607666,9527900 | |
| 2024-01-09,21.219999313354492,21.25,20.959999084472656,21.0,10772300 | |
| 2024-01-10,20.93000030517578,21.020000457763672,20.850000381469727,20.940000534057617,12093700 | |
| 2024-01-11,20.969999313354492,21.06999969482422,20.56999969482422,20.81999969482422,21816100 | |
| 2024-01-12,21.389999389648438,21.540000915527344,21.110000610351562,21.190000534057617,18914500 | |
| 2024-01-16,21.139999389648438,21.170000076293945,20.920000076293945,20.959999084472656,16953000 | |
| 2024-01-17,20.780000686645508,20.799999237060547,20.610000610351562,20.649999618530273,18249100 | |
| 2024-01-18,20.559999465942383,20.84000015258789,20.540000915527344,20.809999465942383,10585900 | |
| 2024-01-19,20.770000457763672,20.770000457763672,20.559999465942383,20.670000076293945,12574500 | |
| 2024-01-22,20.1200008392334,20.40999984741211,20.06999969482422,20.219999313354492,18292200 | |
| 2024-01-23,20.440000534057617,20.559999465942383,20.399999618530273,20.530000686645508,13096700 | |
| 2024-01-24,20.979999542236328,21.0,20.700000762939453,20.709999084472656,24238800 | |
| 2024-01-25,20.950000762939453,21.06999969482422,20.790000915527344,20.940000534057617,15755400 | |
| 2024-01-26,20.809999465942383,20.920000076293945,20.770000457763672,20.860000610351562,7980600 | |
| 2024-01-29,21.030000686645508,21.25,20.84000015258789,21.209999084472656,14309400 | |
| 2024-01-30,21.290000915527344,21.329999923706055,20.989999771118164,21.190000534057617,10734400 | |
| 2024-01-31,21.200000762939453,21.350000381469727,20.84000015258789,20.90999984741211,19870400 | |
| 2024-02-01,20.940000534057617,21.280000686645508,20.8799991607666,21.209999084472656,28714400 | |
| 2024-02-02,20.610000610351562,20.790000915527344,20.5,20.75,24324400 | |
| 2024-02-05,20.440000534057617,20.549999237060547,20.3799991607666,20.469999313354492,16531700 | |
| 2024-02-06,20.43000030517578,20.579999923706055,20.389999389648438,20.510000228881836,9007500 | |
| 2024-02-07,20.43000030517578,20.540000915527344,20.31999969482422,20.329999923706055,12084100 | |
| 2024-02-08,20.440000534057617,20.709999084472656,20.3799991607666,20.649999618530273,16547600 | |
| 2024-02-09,20.559999465942383,20.719999313354492,20.459999084472656,20.68000030517578,10620900 | |
| 2024-02-12,20.6299991607666,20.84000015258789,20.600000381469727,20.760000228881836,11006500 | |
| 2024-02-13,20.43000030517578,20.440000534057617,20.110000610351562,20.200000762939453,22824200 | |
| 2024-02-14,20.229999542236328,20.549999237060547,20.209999084472656,20.440000534057617,13085100 | |
| 2024-02-15,20.84000015258789,21.079999923706055,20.829999923706055,20.940000534057617,26720400 | |
| 2024-02-16,21.06999969482422,21.5,20.90999984741211,21.389999389648438,20251800 | |
| 2024-02-20,21.170000076293945,21.190000534057617,21.030000686645508,21.06999969482422,9047200 | |
| 2024-02-21,21.09000015258789,21.100000381469727,20.81999969482422,20.959999084472656,9408700 | |
| 2024-02-22,20.920000076293945,20.969999313354492,20.799999237060547,20.81999969482422,16728600 | |
| 2024-02-23,20.799999237060547,21.040000915527344,20.690000534057617,20.989999771118164,15186500 | |
| 2024-02-26,20.610000610351562,20.690000534057617,20.540000915527344,20.6200008392334,14409300 | |
| 2024-02-27,20.719999313354492,20.739999771118164,20.510000228881836,20.56999969482422,10175100 | |
| 2024-02-28,20.510000228881836,20.559999465942383,20.450000762939453,20.549999237060547,8303800 | |
| 2024-02-29,20.75,20.790000915527344,20.6200008392334,20.729999542236328,10459600 | |
| 2024-03-01,20.799999237060547,21.280000686645508,20.639999389648438,21.170000076293945,23570200 | |
| 2024-03-04,21.43000030517578,21.899999618530273,21.389999389648438,21.860000610351562,26016600 | |
| 2024-03-05,21.959999084472656,22.059999465942383,21.639999389648438,21.670000076293945,22277000 | |
| 2024-03-06,21.860000610351562,22.229999542236328,21.860000610351562,22.100000381469727,31037700 | |
| 2024-03-07,22.139999389648438,22.40999984741211,22.1200008392334,22.239999771118164,18890500 | |
| 2024-03-08,22.229999542236328,22.450000762939453,22.1200008392334,22.229999542236328,27245900 | |
| 2024-03-11,22.329999923706055,22.440000534057617,22.239999771118164,22.350000381469727,15364500 | |
| 2024-03-12,22.209999084472656,22.219999313354492,21.969999313354492,22.09000015258789,16339600 | |
| 2024-03-13,22.309999465942383,22.8799991607666,22.260000228881836,22.790000915527344,27121500 | |
| 2024-03-14,22.90999984741211,22.940000534057617,22.6200008392334,22.729999542236328,14705300 | |
| 2024-03-15,23.049999237060547,23.280000686645508,22.969999313354492,23.030000686645508,28077900 | |
| 2024-03-18,23.1299991607666,23.1299991607666,22.850000381469727,22.90999984741211,11920400 | |
| 2024-03-19,22.790000915527344,22.84000015258789,22.6200008392334,22.790000915527344,13406900 | |
| 2024-03-20,22.709999084472656,23.450000762939453,22.700000762939453,23.290000915527344,31945100 | |
| 2024-03-21,23.139999389648438,23.15999984741211,22.530000686645508,22.649999618530273,31163600 | |
| 2024-03-22,22.649999618530273,22.81999969482422,22.520000457763672,22.559999465942383,17183600 | |
| 2024-03-25,22.600000381469727,22.729999542236328,22.549999237060547,22.579999923706055,10066700 | |
| 2024-03-26,22.610000610351562,22.6200008392334,22.290000915527344,22.34000015258789,18183600 | |
| 2024-03-27,22.34000015258789,22.559999465942383,22.34000015258789,22.510000228881836,12551800 | |
| 2024-03-28,22.479999542236328,22.799999237060547,22.420000076293945,22.75,29105400 | |
| 2024-04-01,23.190000534057617,23.200000762939453,22.6299991607666,22.860000610351562,22490700 | |
| 2024-04-02,23.329999923706055,23.899999618530273,23.239999771118164,23.84000015258789,58416700 | |
| 2024-04-03,24.270000457763672,24.760000228881836,24.170000076293945,24.729999542236328,61360100 | |
| 2024-04-04,24.56999969482422,24.950000762939453,24.389999389648438,24.489999771118164,54231400 | |
| 2024-04-05,24.489999771118164,25.139999389648438,24.389999389648438,25.030000686645508,43238200 | |
| 2024-04-08,25.360000610351562,25.489999771118164,24.899999618530273,25.399999618530273,40708900 | |
| 2024-04-09,25.75,25.899999618530273,25.260000228881836,25.719999313354492,40950600 | |
| 2024-04-10,25.329999923706055,26.079999923706055,25.170000076293945,25.450000762939453,50614100 | |
| 2024-04-11,25.690000534057617,26.040000915527344,25.3799991607666,26.010000228881836,28595200 | |
| 2024-04-12,26.799999237060547,27.239999771118164,25.520000457763672,25.6299991607666,117678300 | |
| 2024-04-15,26.209999084472656,26.420000076293945,25.690000534057617,26.40999984741211,51965100 | |
| 2024-04-16,26.06999969482422,26.06999969482422,25.549999237060547,25.799999237060547,56256200 | |
| 2024-04-17,26.1299991607666,26.34000015258789,25.709999084472656,25.850000381469727,46667300 | |
| 2024-04-18,26.110000610351562,26.15999984741211,25.739999771118164,25.860000610351562,26818200 | |
| 2024-04-19,25.93000030517578,26.31999969482422,25.899999618530273,26.200000762939453,29321200 | |
| 2024-04-22,24.950000762939453,25.190000534057617,24.790000915527344,24.93000030517578,37156900 | |
| 2024-04-23,24.65999984741211,25.040000915527344,24.6299991607666,24.989999771118164,37046800 | |
| 2024-04-24,24.8799991607666,25.049999237060547,24.780000686645508,24.899999618530273,19783600 | |
| 2024-04-25,24.860000610351562,25.219999313354492,24.809999465942383,25.059999465942383,32678400 | |
| 2024-04-26,25.190000534057617,25.219999313354492,24.75,24.889999389648438,26821300 | |
| 2024-04-29,24.8700008392334,25.079999923706055,24.68000030517578,24.829999923706055,23922200 | |
| 2024-04-30,24.239999771118164,24.3700008392334,24.020000457763672,24.049999237060547,32400100 | |
| 2024-05-01,24.18000030517578,24.649999618530273,24.09000015258789,24.270000457763672,42815400 | |
| 2024-05-02,23.950000762939453,24.469999313354492,23.920000076293945,24.360000610351562,24968800 | |
| 2024-05-03,24.209999084472656,24.299999237060547,23.8700008392334,24.219999313354492,26859100 | |
| 2024-05-06,24.989999771118164,25.1299991607666,24.829999923706055,25.06999969482422,27627400 | |
| 2024-05-07,25.030000686645508,25.100000381469727,24.8799991607666,24.920000076293945,14811500 | |
| 2024-05-08,24.889999389648438,25.1200008392334,24.81999969482422,24.950000762939453,16967400 | |
| 2024-05-09,25.31999969482422,25.8799991607666,25.299999237060547,25.860000610351562,32734900 | |
| 2024-05-10,25.979999542236328,26.049999237060547,25.6200008392334,25.770000457763672,24489700 | |
| 2024-05-13,25.829999923706055,25.93000030517578,25.649999618530273,25.799999237060547,15222900 | |
| 2024-05-14,26.0,26.270000457763672,25.860000610351562,26.1299991607666,20065000 | |
| 2024-05-15,26.579999923706055,27.18000030517578,26.06999969482422,27.1200008392334,39872400 | |
| 2024-05-16,26.979999542236328,27.170000076293945,26.790000915527344,27.059999465942383,19821300 | |
| 2024-05-17,27.860000610351562,28.84000015258789,27.549999237060547,28.790000915527344,52708100 | |
| 2024-05-20,28.93000030517578,29.559999465942383,28.40999984741211,28.979999542236328,58184700 | |
| 2024-05-21,29.100000381469727,29.510000228881836,28.81999969482422,29.270000457763672,30700300 | |
| 2024-05-22,29.059999465942383,29.059999465942383,28.110000610351562,28.219999313354492,48609700 | |
| 2024-05-23,28.110000610351562,28.280000686645508,27.469999313354492,27.549999237060547,39911200 | |
| 2024-05-24,27.93000030517578,27.989999771118164,27.610000610351562,27.739999771118164,14534600 | |
| 2024-05-28,29.299999237060547,29.34000015258789,28.690000534057617,29.239999771118164,31041700 | |
| 2024-05-29,29.06999969482422,29.469999313354492,28.979999542236328,29.170000076293945,20708400 | |
| 2024-05-30,28.829999923706055,29.049999237060547,28.31999969482422,28.420000076293945,22224700 | |
| 2024-05-31,28.770000457763672,28.860000610351562,27.579999923706055,27.760000228881836,31957600 | |
| 2024-06-03,27.81999969482422,28.149999618530273,27.559999465942383,27.889999389648438,18156000 | |
| 2024-06-04,27.309999465942383,27.309999465942383,26.84000015258789,27.020000457763672,28858400 | |
| 2024-06-05,27.1200008392334,27.459999084472656,26.899999618530273,27.399999618530273,18175300 | |
| 2024-06-06,27.81999969482422,28.6299991607666,27.690000534057617,28.530000686645508,27650000 | |
| 2024-06-07,27.290000915527344,27.299999237060547,26.610000610351562,26.670000076293945,43868900 | |
| 2024-06-10,27.06999969482422,27.239999771118164,26.850000381469727,27.1200008392334,17066900 | |
| 2024-06-11,26.729999542236328,26.809999465942383,26.559999465942383,26.709999084472656,13338900 | |
| 2024-06-12,27.5,27.56999969482422,26.940000534057617,27.030000686645508,27934800 | |
| 2024-06-13,26.790000915527344,26.93000030517578,26.170000076293945,26.43000030517578,21680300 | |
| 2024-06-14,26.6299991607666,27.030000686645508,26.5,27.010000228881836,25973300 | |
| 2024-06-17,26.899999618530273,26.940000534057617,26.559999465942383,26.920000076293945,15016000 | |
| 2024-06-18,26.649999618530273,27.010000228881836,26.649999618530273,26.959999084472656,12033500 | |
| 2024-06-20,27.510000228881836,28.1200008392334,27.40999984741211,28.0,22898000 | |
| 2024-06-21,27.549999237060547,27.56999969482422,26.90999984741211,26.979999542236328,26827500 | |
| 2024-06-24,27.059999465942383,27.139999389648438,26.8799991607666,27.0,12836300 | |
| 2024-06-25,26.780000686645508,26.790000915527344,26.34000015258789,26.399999618530273,14711300 | |
| 2024-06-26,26.15999984741211,26.450000762939453,26.09000015258789,26.309999465942383,13855700 | |
| 2024-06-27,26.559999465942383,26.65999984741211,26.350000381469727,26.450000762939453,11124600 | |
| 2024-06-28,26.8799991607666,26.889999389648438,26.540000915527344,26.56999969482422,10426500 | |
| 2024-07-01,26.719999313354492,26.920000076293945,26.600000381469727,26.850000381469727,12587300 | |
| 2024-07-02,26.850000381469727,27.229999542236328,26.780000686645508,26.969999313354492,12172000 | |
| 2024-07-03,27.709999084472656,28.010000228881836,27.68000030517578,27.84000015258789,16834200 | |
| 2024-07-05,28.15999984741211,28.75,28.079999923706055,28.479999542236328,23018600 | |
| 2024-07-08,28.350000381469727,28.510000228881836,27.790000915527344,28.1299991607666,19742900 | |
| 2024-07-09,28.31999969482422,28.43000030517578,27.8700008392334,28.1200008392334,14005300 | |
| 2024-07-10,28.290000915527344,28.459999084472656,27.989999771118164,28.15999984741211,13142600 | |
| 2024-07-11,28.75,28.90999984741211,28.479999542236328,28.68000030517578,20141500 | |
| 2024-07-12,28.0,28.309999465942383,27.940000534057617,28.1200008392334,15380000 | |
| 2024-07-15,28.09000015258789,28.389999389648438,27.8700008392334,28.030000686645508,13426700 | |
| 2024-07-16,28.030000686645508,28.68000030517578,27.979999542236328,28.610000610351562,17280200 | |
| 2024-07-17,28.25,28.360000610351562,27.43000030517578,27.670000076293945,34443400 | |
| 2024-07-18,27.760000228881836,27.790000915527344,27.139999389648438,27.200000762939453,15566200 | |
| 2024-07-19,26.399999618530273,26.739999771118164,26.3700008392334,26.690000534057617,20111200 | |
| 2024-07-22,26.440000534057617,26.65999984741211,26.309999465942383,26.6299991607666,12069800 | |
| 2024-07-23,26.489999771118164,26.68000030517578,26.420000076293945,26.68000030517578,10184500 | |
| 2024-07-24,26.729999542236328,26.889999389648438,26.40999984741211,26.43000030517578,12474500 | |
| 2024-07-25,25.239999771118164,25.540000915527344,25.170000076293945,25.40999984741211,31711400 | |
| 2024-07-26,25.389999389648438,25.530000686645508,25.209999084472656,25.479999542236328,12442400 | |
| 2024-07-29,25.540000915527344,25.579999923706055,24.93000030517578,25.440000534057617,16616700 | |
| 2024-07-30,25.56999969482422,25.940000534057617,25.329999923706055,25.829999923706055,14896300 | |
| 2024-07-31,26.229999542236328,26.5,26.059999465942383,26.389999389648438,23227900 | |
| 2024-08-01,26.530000686645508,26.559999465942383,25.75,26.030000686645508,19796800 | |
| 2024-08-02,26.440000534057617,26.5,25.5,26.040000915527344,25325000 | |
| 2024-08-05,24.6299991607666,25.040000915527344,24.540000915527344,24.860000610351562,36392900 | |
| 2024-08-06,24.530000686645508,24.889999389648438,24.479999542236328,24.639999389648438,18308000 | |
| 2024-08-07,24.68000030517578,24.770000457763672,24.25,24.329999923706055,12709900 | |
| 2024-08-08,24.719999313354492,25.18000030517578,24.639999389648438,25.010000228881836,17704400 | |
| 2024-08-09,25.100000381469727,25.25,24.8799991607666,25.0,15934000 | |
| 2024-08-12,25.3799991607666,25.600000381469727,25.1200008392334,25.489999771118164,15323100 | |
| 2024-08-13,25.209999084472656,25.440000534057617,25.110000610351562,25.420000076293945,11860500 | |
| 2024-08-14,25.260000228881836,25.40999984741211,24.799999237060547,25.1299991607666,14114400 | |
| 2024-08-15,25.799999237060547,26.020000457763672,25.459999084472656,25.860000610351562,17206000 | |
| 2024-08-16,25.860000610351562,26.440000534057617,25.770000457763672,26.43000030517578,19315700 | |
| 2024-08-19,26.450000762939453,26.899999618530273,26.3700008392334,26.829999923706055,20102800 | |
| 2024-08-20,27.299999237060547,27.360000610351562,26.729999542236328,26.8700008392334,20454500 | |
| 2024-08-21,26.920000076293945,27.139999389648438,26.65999984741211,26.950000762939453,18449500 | |
| 2024-08-22,26.920000076293945,26.93000030517578,26.260000228881836,26.389999389648438,23972700 | |
| 2024-08-23,26.709999084472656,27.270000457763672,26.6299991607666,27.200000762939453,21713300 | |
| 2024-08-26,27.399999618530273,27.420000076293945,27.1299991607666,27.31999969482422,8812400 | |
| 2024-08-27,27.25,27.459999084472656,27.100000381469727,27.360000610351562,10591700 | |
| 2024-08-28,26.860000610351562,26.860000610351562,26.530000686645508,26.690000534057617,11564200 | |
| 2024-08-29,26.709999084472656,27.049999237060547,26.6299991607666,26.809999465942383,11793800 | |
| 2024-08-30,26.68000030517578,26.799999237060547,26.190000534057617,26.350000381469727,15762100 | |
| 2024-09-03,25.829999923706055,25.850000381469727,25.270000457763672,25.579999923706055,17149100 | |
| 2024-09-04,25.6200008392334,25.8799991607666,25.579999923706055,25.68000030517578,11322400 | |
| 2024-09-05,26.3799991607666,26.610000610351562,26.149999618530273,26.229999542236328,14573600 | |
| 2024-09-06,26.25,26.350000381469727,25.270000457763672,25.479999542236328,23805400 | |
| 2024-09-09,25.719999313354492,25.8799991607666,25.59000015258789,25.850000381469727,8774800 | |
| 2024-09-10,25.959999084472656,25.959999084472656,25.579999923706055,25.940000534057617,9395400 | |
| 2024-09-11,26.049999237060547,26.219999313354492,25.6200008392334,26.1200008392334,11052200 | |
| 2024-09-12,26.639999389648438,27.280000686645508,26.56999969482422,27.270000457763672,22524200 | |
| 2024-09-13,27.8700008392334,28.209999084472656,27.760000228881836,28.020000457763672,28629400 | |
| 2024-09-16,28.270000457763672,28.290000915527344,27.899999618530273,28.06999969482422,14701600 | |
| 2024-09-17,28.020000457763672,28.270000457763672,27.84000015258789,27.959999084472656,15504300 | |
| 2024-09-18,27.950000762939453,28.5,27.09000015258789,27.239999771118164,35165900 | |
| 2024-09-19,28.25,28.389999389648438,27.920000076293945,28.09000015258789,18852800 | |
| 2024-09-20,28.399999618530273,28.600000381469727,28.18000030517578,28.40999984741211,21649400 | |
| 2024-09-23,28.229999542236328,28.299999237060547,27.93000030517578,27.979999542236328,24206300 | |
| 2024-09-24,28.270000457763672,29.440000534057617,28.170000076293945,29.3799991607666,41629900 | |
| 2024-09-25,29.100000381469727,29.420000076293945,28.799999237060547,29.059999465942383,26627000 | |
| 2024-09-26,29.31999969482422,29.459999084472656,28.940000534057617,29.260000228881836,23692000 | |
| 2024-09-27,29.34000015258789,29.469999313354492,28.59000015258789,28.860000610351562,27109600 | |
| 2024-09-30,28.510000228881836,28.540000915527344,28.170000076293945,28.40999984741211,16578100 | |
| 2024-10-01,28.780000686645508,29.059999465942383,28.549999237060547,28.579999923706055,23796400 | |
| 2024-10-02,29.1299991607666,29.459999084472656,28.68000030517578,29.0,21103100 | |
| 2024-10-03,28.90999984741211,29.3700008392334,28.790000915527344,29.229999542236328,18907400 | |
| 2024-10-04,29.229999542236328,30.06999969482422,28.979999542236328,29.360000610351562,39083200 | |
| 2024-10-07,29.010000228881836,29.079999923706055,28.709999084472656,28.93000030517578,20872000 | |
| 2024-10-08,28.40999984741211,28.530000686645508,27.469999313354492,28.010000228881836,39037200 | |
| 2024-10-09,27.6200008392334,27.989999771118164,27.559999465942383,27.860000610351562,20157900 | |
| 2024-10-10,27.969999313354492,28.43000030517578,27.920000076293945,28.3799991607666,18329100 | |
| 2024-10-11,28.600000381469727,28.8700008392334,28.59000015258789,28.799999237060547,17096600 | |
| 2024-10-14,28.469999313354492,28.760000228881836,28.299999237060547,28.540000915527344,13515700 | |
| 2024-10-15,28.520000457763672,28.899999618530273,28.420000076293945,28.709999084472656,16871700 | |
| 2024-10-16,29.1200008392334,29.350000381469727,28.770000457763672,28.90999984741211,17789700 | |
| 2024-10-17,28.920000076293945,29.200000762939453,28.549999237060547,28.889999389648438,15369500 | |
| 2024-10-18,29.469999313354492,30.719999313354492,29.420000076293945,30.639999389648438,45090400 | |
| 2024-10-21,31.1299991607666,31.229999542236328,30.510000228881836,30.850000381469727,36669700 | |
| 2024-10-22,31.399999618530273,31.799999237060547,31.239999771118164,31.739999771118164,37066100 | |
| 2024-10-23,31.100000381469727,31.110000610351562,30.479999542236328,30.709999084472656,37351700 | |
| 2024-10-24,31.190000534057617,31.229999542236328,30.299999237060547,30.690000534057617,29251500 | |
| 2024-10-25,30.579999923706055,31.020000457763672,30.469999313354492,30.6299991607666,19517500 | |
| 2024-10-28,30.709999084472656,30.989999771118164,30.6200008392334,30.729999542236328,16296900 | |
| 2024-10-29,31.170000076293945,31.510000228881836,31.059999465942383,31.389999389648438,22508800 | |
| 2024-10-30,30.739999771118164,30.979999542236328,30.450000762939453,30.809999465942383,20900100 | |
| 2024-10-31,30.34000015258789,30.360000610351562,29.6200008392334,29.809999465942383,33075000 | |
| 2024-11-01,30.059999465942383,30.190000534057617,29.479999542236328,29.540000915527344,22164900 | |
| 2024-11-04,29.799999237060547,29.889999389648438,29.43000030517578,29.6299991607666,13044500 | |
| 2024-11-05,29.950000762939453,30.020000457763672,29.690000534057617,29.75,12188500 | |
| 2024-11-06,28.190000534057617,28.649999618530273,28.110000610351562,28.43000030517578,33038000 | |
| 2024-11-07,28.920000076293945,29.299999237060547,28.790000915527344,29.110000610351562,21432200 | |
| 2024-11-08,28.969999313354492,29.030000686645508,28.43000030517578,28.479999542236328,20235200 | |
| 2024-11-11,27.969999313354492,28.020000457763672,27.719999313354492,27.969999313354492,24582600 | |
| 2024-11-12,28.0,28.09000015258789,27.790000915527344,28.06999969482422,16561200 | |
| 2024-11-13,28.25,28.280000686645508,27.600000381469727,27.610000610351562,16530500 | |
| 2024-11-14,27.59000015258789,27.940000534057617,27.510000228881836,27.809999465942383,18059900 | |
| 2024-11-15,28.040000915527344,28.079999923706055,27.5,27.56999969482422,18838400 | |
| 2024-11-18,28.18000030517578,28.5,28.15999984741211,28.3799991607666,15731300 | |
| 2024-11-19,28.459999084472656,28.530000686645508,28.290000915527344,28.5,12751100 | |
| 2024-11-20,28.389999389648438,28.450000762939453,28.049999237060547,28.100000381469727,11137900 | |
| 2024-11-21,28.270000457763672,28.299999237060547,27.920000076293945,28.040000915527344,11030500 | |
| 2024-11-22,28.270000457763672,28.549999237060547,28.200000762939453,28.469999313354492,13173900 | |
| 2024-11-25,27.719999313354492,27.739999771118164,27.399999618530273,27.6299991607666,22478400 | |
| 2024-11-26,27.799999237060547,27.829999923706055,27.600000381469727,27.799999237060547,10484700 | |
| 2024-11-27,27.75,27.84000015258789,27.31999969482422,27.450000762939453,22858600 | |
| 2024-11-29,27.969999313354492,28.020000457763672,27.81999969482422,27.920000076293945,9663900 | |
| 2024-12-02,27.850000381469727,27.8700008392334,27.610000610351562,27.790000915527344,9925400 | |
| 2024-12-03,28.229999542236328,28.329999923706055,27.989999771118164,28.280000686645508,14543600 | |
| 2024-12-04,28.360000610351562,28.690000534057617,28.299999237060547,28.530000686645508,22762400 | |
| 2024-12-05,28.489999771118164,28.59000015258789,28.260000228881836,28.559999465942383,16123000 | |
| 2024-12-06,28.31999969482422,28.5,28.079999923706055,28.25,13195500 | |
| 2024-12-09,29.209999084472656,29.43000030517578,28.950000762939453,28.979999542236328,37481100 | |
| 2024-12-10,29.170000076293945,29.25,28.969999313354492,28.989999771118164,43997000 | |
| 2024-12-11,28.950000762939453,29.34000015258789,28.899999618530273,29.040000915527344,23582300 | |
| 2024-12-12,28.6200008392334,28.639999389648438,28.1200008392334,28.200000762939453,34794100 | |
| 2024-12-13,27.84000015258789,27.8700008392334,27.59000015258789,27.75,20326700 | |
| 2024-12-16,27.90999984741211,27.90999984741211,27.760000228881836,27.799999237060547,9124900 | |
| 2024-12-17,27.709999084472656,27.84000015258789,27.469999313354492,27.809999465942383,17504700 | |
| 2024-12-18,27.559999465942383,27.639999389648438,26.770000457763672,26.850000381469727,27794500 | |
| 2024-12-19,26.56999969482422,26.649999618530273,26.190000534057617,26.520000457763672,31083900 | |
| 2024-12-20,26.610000610351562,27.059999465942383,26.579999923706055,26.920000076293945,17487600 | |
| 2024-12-23,26.93000030517578,27.06999969482422,26.790000915527344,26.989999771118164,14473900 | |
| 2024-12-24,27.0,27.049999237060547,26.8799991607666,27.020000457763672,3967700 | |
| 2024-12-26,27.1200008392334,27.209999084472656,26.93000030517578,27.139999389648438,8244000 | |
| 2024-12-27,26.889999389648438,26.959999084472656,26.719999313354492,26.760000228881836,9643500 | |
| 2024-12-30,26.600000381469727,26.610000610351562,26.239999771118164,26.43000030517578,18853900 | |
| 2024-12-31,26.229999542236328,26.440000534057617,26.219999313354492,26.329999923706055,8008400 | |
| 2025-01-02,26.719999313354492,26.959999084472656,26.700000762939453,26.93000030517578,12368000 | |
| 2025-01-03,27.190000534057617,27.229999542236328,26.90999984741211,26.979999542236328,8637600 | |
| 2025-01-06,27.1299991607666,27.489999771118164,27.06999969482422,27.239999771118164,13037000 | |
| 2025-01-07,27.639999389648438,27.68000030517578,27.309999465942383,27.329999923706055,17407700 | |
| 2025-01-08,27.610000610351562,27.649999618530273,27.149999618530273,27.399999618530273,12926300 | |
| 2025-01-10,27.93000030517578,27.940000534057617,27.549999237060547,27.610000610351562,24079100 | |
| 2025-01-13,27.0,27.190000534057617,26.8700008392334,26.959999084472656,16965400 | |
| 2025-01-14,27.030000686645508,27.309999465942383,27.010000228881836,27.200000762939453,11798000 | |
| 2025-01-15,27.690000534057617,27.979999542236328,27.469999313354492,27.959999084472656,19890700 | |
| 2025-01-16,27.979999542236328,28.200000762939453,27.8799991607666,28.040000915527344,20900100 | |
| 2025-01-17,27.5,27.760000228881836,27.440000534057617,27.610000610351562,18974600 | |
| 2025-01-21,27.940000534057617,28.06999969482422,27.850000381469727,28.040000915527344,15214400 | |
| 2025-01-22,27.959999084472656,28.15999984741211,27.81999969482422,28.049999237060547,21195100 | |
| 2025-01-23,27.520000457763672,27.780000686645508,27.40999984741211,27.770000457763672,23481100 | |
| 2025-01-24,27.940000534057617,28.079999923706055,27.809999465942383,27.90999984741211,13750100 | |
| 2025-01-27,27.5,27.739999771118164,27.049999237060547,27.459999084472656,22691500 | |
| 2025-01-28,27.530000686645508,27.760000228881836,27.389999389648438,27.6299991607666,15636500 | |
| 2025-01-29,28.059999465942383,28.209999084472656,27.850000381469727,28.0,28857800 | |
| 2025-01-30,28.649999618530273,28.899999618530273,28.530000686645508,28.719999313354492,38787700 | |
| 2025-01-31,28.770000457763672,28.850000381469727,28.389999389648438,28.510000228881836,26107000 | |
| 2025-02-03,28.549999237060547,28.850000381469727,28.200000762939453,28.670000076293945,31728900 | |
| 2025-02-04,29.110000610351562,29.479999542236328,29.020000457763672,29.219999313354492,41977300 | |
| 2025-02-05,29.360000610351562,29.6299991607666,29.309999465942383,29.350000381469727,34873700 | |
| 2025-02-06,29.239999771118164,29.40999984741211,28.90999984741211,29.3799991607666,17723200 | |
| 2025-02-07,29.56999969482422,29.739999771118164,28.940000534057617,29.030000686645508,26954000 | |
| 2025-02-10,29.149999618530273,29.360000610351562,29.079999923706055,29.200000762939453,14171300 | |
| 2025-02-11,28.860000610351562,29.110000610351562,28.81999969482422,29.0,13779100 | |
| 2025-02-12,29.200000762939453,29.469999313354492,29.06999969482422,29.34000015258789,16716600 | |
| 2025-02-13,29.190000534057617,29.479999542236328,29.1200008392334,29.459999084472656,17030700 | |
| 2025-02-14,30.239999771118164,30.280000686645508,29.200000762939453,29.309999465942383,34965900 | |
| 2025-02-18,29.6200008392334,29.959999084472656,29.56999969482422,29.90999984741211,20511100 | |
| 2025-02-19,29.75,29.84000015258789,29.530000686645508,29.809999465942383,13660600 | |
| 2025-02-20,29.979999542236328,30.1299991607666,29.8799991607666,29.950000762939453,15420400 | |
| 2025-02-21,30.020000457763672,30.030000686645508,29.579999923706055,29.59000015258789,15515800 | |
| 2025-02-24,29.56999969482422,29.6200008392334,29.209999084472656,29.440000534057617,13995200 | |
| 2025-02-25,29.170000076293945,29.299999237060547,28.469999313354492,28.829999923706055,22142400 | |
| 2025-02-26,28.780000686645508,29.100000381469727,28.65999984741211,28.940000534057617,10231000 | |
| 2025-02-27,28.940000534057617,28.940000534057617,28.3799991607666,28.399999618530273,16680000 | |
| 2025-02-28,28.18000030517578,28.399999618530273,28.040000915527344,28.309999465942383,13692000 | |
| 2025-03-03,28.860000610351562,28.989999771118164,28.65999984741211,28.75,16522000 | |
| 2025-03-04,29.040000915527344,29.139999389648438,28.639999389648438,29.0,13767900 | |
| 2025-03-05,29.229999542236328,29.780000686645508,29.209999084472656,29.770000457763672,25486300 | |
| 2025-03-06,29.5,29.829999923706055,29.469999313354492,29.690000534057617,16888500 | |
| 2025-03-07,29.389999389648438,29.68000030517578,29.219999313354492,29.59000015258789,18786400 | |
| 2025-03-10,29.559999465942383,29.579999923706055,29.059999465942383,29.110000610351562,15889000 | |
| 2025-03-11,29.59000015258789,30.020000457763672,29.579999923706055,29.959999084472656,23227800 | |
| 2025-03-12,30.020000457763672,30.34000015258789,29.940000534057617,30.219999313354492,18764800 | |
| 2025-03-13,30.200000762939453,30.899999618530273,30.1299991607666,30.739999771118164,37624000 | |
| 2025-03-14,30.90999984741211,30.93000030517578,30.510000228881836,30.709999084472656,23520700 | |
| 2025-03-17,30.420000076293945,30.850000381469727,30.420000076293945,30.809999465942383,20973700 | |
| 2025-03-18,31.100000381469727,31.149999618530273,30.81999969482422,30.850000381469727,20424600 | |
| 2025-03-19,30.68000030517578,30.8799991607666,30.450000762939453,30.75,23258500 | |
| 2025-03-20,30.270000457763672,30.540000915527344,30.229999542236328,30.5,12842100 | |
| 2025-03-21,30.209999084472656,30.25,29.719999313354492,30.020000457763672,17198900 | |
| 2025-03-24,30.1299991607666,30.239999771118164,29.920000076293945,29.959999084472656,17493700 | |
| 2025-03-25,30.549999237060547,30.760000228881836,30.520000457763672,30.579999923706055,19168000 | |
| 2025-03-26,30.709999084472656,30.760000228881836,30.479999542236328,30.530000686645508,13616800 | |
| 2025-03-27,30.770000457763672,31.3799991607666,30.68000030517578,31.31999969482422,34298400 | |
| 2025-03-28,31.389999389648438,31.40999984741211,30.860000610351562,31.0,25160200 | |
| 2025-03-31,30.770000457763672,31.020000457763672,30.479999542236328,30.989999771118164,18403300 | |
| 2025-04-01,30.8700008392334,30.90999984741211,30.440000534057617,30.6299991607666,22261800 | |
| 2025-04-02,30.739999771118164,30.969999313354492,30.639999389648438,30.760000228881836,20976600 | |
| 2025-04-03,28.950000762939453,29.510000228881836,28.860000610351562,28.889999389648438,46008100 | |
| 2025-04-04,27.959999084472656,28.020000457763672,26.56999969482422,27.079999923706055,73174500 | |
| 2025-04-07,27.299999237060547,27.84000015258789,26.920000076293945,27.139999389648438,37531600 | |
| 2025-04-08,27.6299991607666,27.780000686645508,26.959999084472656,27.139999389648438,19629400 | |
| 2025-04-09,27.610000610351562,28.239999771118164,27.450000762939453,28.059999465942383,38180100 | |
| 2025-04-10,28.110000610351562,28.420000076293945,27.809999465942383,28.280000686645508,23059800 | |
| 2025-04-11,28.790000915527344,29.3700008392334,28.68000030517578,29.190000534057617,36908500 | |
| 2025-04-14,29.100000381469727,29.459999084472656,28.8799991607666,29.3799991607666,29268900 | |
| 2025-04-15,29.360000610351562,29.459999084472656,29.200000762939453,29.40999984741211,24273700 | |
| 2025-04-16,29.850000381469727,30.020000457763672,29.700000762939453,29.760000228881836,21282500 | |
| 2025-04-17,29.540000915527344,29.690000534057617,29.170000076293945,29.549999237060547,13649400 | |
| 2025-04-21,29.950000762939453,30.010000228881836,29.549999237060547,29.790000915527344,17295400 | |
| 2025-04-22,29.790000915527344,30.149999618530273,29.5,29.5,27253600 | |
| 2025-04-23,29.809999465942383,30.6200008392334,29.709999084472656,30.559999465942383,31975000 | |
| 2025-04-24,30.309999465942383,30.59000015258789,30.1299991607666,30.559999465942383,15405500 | |
| 2025-04-25,29.959999084472656,30.100000381469727,29.790000915527344,30.049999237060547,19326000 | |
| 2025-04-28,30.079999923706055,30.200000762939453,29.829999923706055,30.190000534057617,18288000 | |
| 2025-04-29,30.450000762939453,30.5,29.81999969482422,29.829999923706055,24967300 | |
| 2025-04-30,29.68000030517578,29.809999465942383,29.440000534057617,29.600000381469727,22126700 | |
| 2025-05-01,29.40999984741211,29.549999237060547,29.170000076293945,29.389999389648438,14830500 | |
| 2025-05-02,29.6200008392334,29.649999618530273,29.040000915527344,29.1200008392334,14040900 | |
| 2025-05-05,29.549999237060547,29.559999465942383,29.25,29.479999542236328,10052300 | |
| 2025-05-06,30.200000762939453,30.239999771118164,30.0,30.219999313354492,17870800 | |
| 2025-05-07,29.770000457763672,29.8700008392334,29.31999969482422,29.489999771118164,14080800 | |
| 2025-05-08,29.600000381469727,29.780000686645508,29.360000610351562,29.459999084472656,13209300 | |
| 2025-05-09,29.700000762939453,29.889999389648438,29.649999618530273,29.799999237060547,8963000 | |
| 2025-05-12,29.670000076293945,29.739999771118164,29.43000030517578,29.6299991607666,14642000 | |
| 2025-05-13,29.690000534057617,30.010000228881836,29.610000610351562,29.93000030517578,13094100 | |
| 2025-05-14,29.43000030517578,29.510000228881836,29.15999984741211,29.25,14048500 | |
| 2025-05-15,29.25,29.6200008392334,29.18000030517578,29.610000610351562,10062200 | |
| 2025-05-16,29.200000762939453,29.3799991607666,29.100000381469727,29.299999237060547,9275600 | |
| 2025-05-19,29.43000030517578,29.530000686645508,29.309999465942383,29.420000076293945,11078100 | |
| 2025-05-20,29.530000686645508,30.1299991607666,29.5,30.1299991607666,14474100 | |
| 2025-05-21,30.18000030517578,30.530000686645508,30.100000381469727,30.510000228881836,19504900 | |
| 2025-05-22,30.010000228881836,30.110000610351562,29.780000686645508,30.030000686645508,15320500 | |
| 2025-05-23,30.190000534057617,30.5,30.020000457763672,30.450000762939453,15098100 | |
| 2025-05-27,30.040000915527344,30.25,29.979999542236328,30.229999542236328,12301000 | |
| 2025-05-28,30.149999618530273,30.229999542236328,29.959999084472656,29.979999542236328,11211700 | |
| 2025-05-29,30.290000915527344,30.31999969482422,30.049999237060547,30.299999237060547,12160600 | |
| 2025-05-30,30.1200008392334,30.190000534057617,29.780000686645508,30.0,14305400 | |
| 2025-06-02,30.850000381469727,31.600000381469727,30.719999313354492,31.59000015258789,37873300 | |
| 2025-06-03,31.270000457763672,31.469999313354492,31.06999969482422,31.440000534057617,23158800 | |
| 2025-06-04,31.31999969482422,31.43000030517578,31.229999542236328,31.34000015258789,19730500 | |
| 2025-06-05,32.630001068115234,32.779998779296875,32.09000015258789,32.45000076293945,51807500 | |
| 2025-06-06,32.91999816894531,32.97999954223633,32.54999923706055,32.689998626708984,30260200 | |
| 2025-06-09,33.099998474121094,33.540000915527344,33.0,33.38999938964844,33931400 | |
| 2025-06-10,33.310001373291016,33.36000061035156,33.0099983215332,33.22999954223633,29120900 | |
| 2025-06-11,32.91999816894531,33.040000915527344,32.75,32.95000076293945,34712100 | |
| 2025-06-12,32.849998474121094,33.060001373291016,32.790000915527344,33.060001373291016,21111600 | |
| 2025-06-13,33.02000045776367,33.060001373291016,32.790000915527344,32.970001220703125,21713100 | |
| 2025-06-16,33.099998474121094,33.150001525878906,32.900001525878906,33.029998779296875,14883300 | |
| 2025-06-17,33.630001068115234,33.869998931884766,33.45000076293945,33.7400016784668,26824900 | |
| 2025-06-18,33.7400016784668,33.75,33.209999084472656,33.27000045776367,21945600 | |
| 2025-06-20,32.779998779296875,32.790000915527344,32.56999969482422,32.720001220703125,25415200 | |
| 2025-06-23,32.810001373291016,33.04999923706055,32.779998779296875,32.959999084472656,18661900 | |
| 2025-06-24,32.54999923706055,32.630001068115234,32.060001373291016,32.61000061035156,20982400 | |
| 2025-06-25,32.529998779296875,33.0099983215332,32.4900016784668,33.0099983215332,12254300 | |
| 2025-06-26,33.130001068115234,33.369998931884766,33.0,33.34000015258789,15255200 | |
| 2025-06-27,32.560001373291016,32.900001525878906,32.529998779296875,32.619998931884766,17596300 | |
| 2025-06-30,32.720001220703125,32.81999969482422,32.619998931884766,32.810001373291016,10565300 | |
| 2025-07-01,32.93000030517578,33.119998931884766,32.709999084472656,32.72999954223633,13436400 | |
| 2025-07-02,33.029998779296875,33.2400016784668,32.93000030517578,33.2400016784668,13673500 | |
| 2025-07-03,33.41999816894531,33.54999923706055,33.290000915527344,33.5099983215332,10356200 | |
| 2025-07-07,33.060001373291016,33.439998626708984,33.02000045776367,33.43000030517578,12133000 | |
| 2025-07-08,33.33000183105469,33.36000061035156,32.970001220703125,33.290000915527344,17473100 | |
| 2025-07-09,33.09000015258789,33.13999938964844,32.959999084472656,33.0,17764100 | |
| 2025-07-10,33.310001373291016,33.7599983215332,33.11000061035156,33.75,44301500 | |
| 2025-07-11,34.20000076293945,35.06999969482422,34.150001525878906,35.029998779296875,57917800 | |
| 2025-07-14,35.220001220703125,35.290000915527344,34.61000061035156,34.630001068115234,40685400 | |
| 2025-07-15,34.689998626708984,34.720001220703125,34.130001068115234,34.2599983215332,34082300 | |
| 2025-07-16,34.38999938964844,34.56999969482422,34.04999923706055,34.40999984741211,26483200 | |
| 2025-07-17,34.29999923706055,34.68000030517578,34.16999816894531,34.650001525878906,14813500 | |
| 2025-07-18,34.790000915527344,34.86000061035156,34.599998474121094,34.61000061035156,18305300 | |
| 2025-07-21,35.11000061035156,35.4900016784668,35.09000015258789,35.349998474121094,28710500 | |
| 2025-07-22,35.54999923706055,35.720001220703125,35.16999816894531,35.720001220703125,25205300 | |
| 2025-07-23,35.7599983215332,35.90999984741211,35.470001220703125,35.689998626708984,21882800 | |
| 2025-07-24,35.36000061035156,35.54999923706055,35.2400016784668,35.4900016784668,11319800 | |
| 2025-07-25,35.279998779296875,35.38999938964844,34.47999954223633,34.65999984741211,24958300 | |
| 2025-07-28,34.650001525878906,34.689998626708984,34.43000030517578,34.63999938964844,16543400 | |
| 2025-07-29,34.63999938964844,34.779998779296875,34.47999954223633,34.65999984741211,10705700 | |
| 2025-07-30,34.119998931884766,34.29999923706055,33.400001525878906,33.5099983215332,35325600 | |
| 2025-07-31,33.29999923706055,33.349998474121094,33.099998474121094,33.31999969482422,15454400 | |
| 2025-08-01,33.7599983215332,33.77000045776367,33.38999938964844,33.59000015258789,16787200 | |
| 2025-08-04,33.93000030517578,34.04999923706055,33.849998474121094,33.97999954223633,9725800 | |
| 2025-08-05,34.0099983215332,34.40999984741211,33.9900016784668,34.349998474121094,16451200 | |
| 2025-08-06,34.38999938964844,34.470001220703125,34.290000915527344,34.349998474121094,8747600 | |
| 2025-08-07,34.849998474121094,34.9900016784668,34.52000045776367,34.7599983215332,21996100 | |
| 2025-08-08,34.779998779296875,34.88999938964844,34.5099983215332,34.880001068115234,15786100 | |
| 2025-08-11,34.34000015258789,34.43000030517578,34.18000030517578,34.18000030517578,10749300 | |
| 2025-08-12,34.2400016784668,34.529998779296875,34.11000061035156,34.40999984741211,12098000 | |
| 2025-08-13,34.869998931884766,35.040000915527344,34.849998474121094,35.0,13185600 | |
| 2025-08-14,34.650001525878906,34.75,34.349998474121094,34.5,15819700 | |
| 2025-08-15,34.34000015258789,34.52000045776367,34.220001220703125,34.5,13881700 | |
| 2025-08-18,34.65999984741211,34.68000030517578,34.470001220703125,34.54999923706055,8670800 | |
| 2025-08-19,34.470001220703125,34.540000915527344,33.849998474121094,33.869998931884766,18812900 | |
| 2025-08-20,34.209999084472656,34.45000076293945,34.20000076293945,34.43000030517578,10903400 | |
| 2025-08-21,34.47999954223633,34.689998626708984,34.45000076293945,34.61000061035156,10597900 | |
| 2025-08-22,34.459999084472656,35.470001220703125,34.400001525878906,35.34000015258789,26003300 | |
| 2025-08-25,35.06999969482422,35.349998474121094,35.02000045776367,35.02000045776367,10286400 | |
| 2025-08-26,34.900001525878906,35.099998474121094,34.880001068115234,35.02000045776367,13836600 | |
| 2025-08-27,34.72999954223633,35.08000183105469,34.61000061035156,34.9900016784668,10084200 | |
| 2025-08-28,35.40999984741211,35.52000045776367,35.22999954223633,35.52000045776367,21079100 | |
| 2025-08-29,35.349998474121094,36.290000915527344,35.31999969482422,36.189998626708984,28952900 | |
| 2025-09-02,36.630001068115234,37.16999816894531,36.43000030517578,37.150001525878906,35875300 | |
| 2025-09-03,37.33000183105469,37.63999938964844,37.18000030517578,37.34000015258789,27291200 | |
| 2025-09-04,37.20000076293945,37.220001220703125,36.630001068115234,36.93000030517578,45258500 | |
| 2025-09-05,37.40999984741211,37.599998474121094,36.970001220703125,37.209999084472656,25435500 | |
| 2025-09-08,37.56999969482422,37.83000183105469,37.36000061035156,37.5099983215332,25019700 | |
| 2025-09-09,37.43000030517578,37.58000183105469,37.0099983215332,37.18000030517578,24001200 | |
| 2025-09-10,37.349998474121094,37.4900016784668,37.2400016784668,37.40999984741211,17743600 | |
| 2025-09-11,37.369998931884766,37.91999816894531,37.33000183105469,37.790000915527344,19051500 | |
| 2025-09-12,38.2400016784668,38.45000076293945,38.150001525878906,38.34000015258789,19902300 | |
| 2025-09-15,38.29999923706055,38.790000915527344,38.25,38.7599983215332,22225100 | |
| 2025-09-16,39.0,39.0099983215332,38.34000015258789,38.599998474121094,25319700 | |
| 2025-09-17,38.040000915527344,38.34000015258789,37.349998474121094,37.790000915527344,31045500 | |
| 2025-09-18,37.849998474121094,38.0,37.61000061035156,37.9900016784668,13289200 | |
| 2025-09-19,38.2599983215332,39.119998931884766,38.189998626708984,39.040000915527344,36776300 | |
| 2025-09-22,39.5,40.04999923706055,39.34000015258789,40.040000915527344,32055400 | |
| 2025-09-23,40.310001373291016,40.36000061035156,39.790000915527344,39.959999084472656,28492600 | |
| 2025-09-24,40.130001068115234,40.15999984741211,39.63999938964844,39.81999969482422,31533200 | |
| 2025-09-25,40.459999084472656,41.060001373291016,40.119998931884766,41.029998779296875,36395800 | |
| 2025-09-26,41.22999954223633,42.33000183105469,41.09000015258789,41.86000061035156,44578500 | |
| 2025-09-29,42.459999084472656,42.75,42.18000030517578,42.5,41290300 | |
| 2025-09-30,41.790000915527344,42.459999084472656,41.70000076293945,42.369998931884766,34884200 | |
| 2025-10-01,43.029998779296875,43.400001525878906,42.869998931884766,42.90999984741211,44341800 | |
| 2025-10-02,43.56999969482422,43.59000015258789,41.65999984741211,42.529998779296875,58242300 | |
| 2025-10-03,43.33000183105469,43.95000076293945,43.04999923706055,43.52000045776367,47523500 | |
| 2025-10-06,44.0099983215332,44.2599983215332,43.88999938964844,44.060001373291016,34114000 | |
| 2025-10-07,43.970001220703125,43.9900016784668,42.95000076293945,43.38999938964844,42769100 | |
| 2025-10-08,44.43000030517578,45.0099983215332,44.279998779296875,44.560001373291016,59455700 | |
| 2025-10-09,46.27000045776367,46.349998474121094,42.810001373291016,44.709999084472656,110701700 | |
| 2025-10-10,45.47999954223633,46.0,44.880001068115234,45.43000030517578,67017000 | |
| 2025-10-13,46.939998626708984,47.439998626708984,46.58000183105469,47.2599983215332,57830400 | |
| 2025-10-14,45.9900016784668,47.2599983215332,45.77000045776367,46.79999923706055,57821500 | |
| 2025-10-15,47.75,48.40999984741211,47.41999816894531,48.33000183105469,41672900 | |
| 2025-10-16,48.099998474121094,49.25,48.0,49.16999816894531,48853000 | |
| 2025-10-17,48.459999084472656,48.59000015258789,45.880001068115234,46.9900016784668,86492600 | |
| 2025-10-20,47.7599983215332,47.83000183105469,47.060001373291016,47.720001220703125,35933500 | |
| 2025-10-21,45.189998626708984,45.380001068115234,43.310001373291016,43.790000915527344,81395300 | |
| 2025-10-22,43.7400016784668,44.130001068115234,43.279998779296875,43.880001068115234,43270000 | |
| 2025-10-23,44.720001220703125,44.869998931884766,44.16999816894531,44.18000030517578,24565600 | |
| 2025-10-24,44.08000183105469,44.38999938964844,43.84000015258789,43.9900016784668,24014000 | |
| 2025-10-27,42.970001220703125,43.060001373291016,41.70000076293945,42.400001525878906,42914100 | |
| 2025-10-28,42.36000061035156,42.90999984741211,42.22999954223633,42.70000076293945,27782000 | |
| 2025-10-29,43.84000015258789,43.939998626708984,42.83000183105469,43.22999954223633,27351700 | |
| 2025-10-30,43.68000030517578,44.439998626708984,43.540000915527344,44.34000015258789,30333200 | |
| 2025-10-31,44.47999954223633,44.52000045776367,43.88999938964844,44.0099983215332,21310900 | |
| 2025-11-03,44.25,44.36000061035156,43.560001373291016,43.7599983215332,17946700 | |
| 2025-11-04,43.040000915527344,43.439998626708984,42.5099983215332,42.7400016784668,26679100 | |
| 2025-11-05,43.4900016784668,43.790000915527344,43.349998474121094,43.650001525878906,16178500 | |
| 2025-11-06,43.65999984741211,43.900001525878906,43.2400016784668,43.54999923706055,15957900 | |
| 2025-11-07,44.02000045776367,44.22999954223633,43.5099983215332,43.91999816894531,16493100 | |
| 2025-11-10,45.16999816894531,45.869998931884766,45.0099983215332,45.790000915527344,20763800 | |
| 2025-11-11,46.279998779296875,46.47999954223633,45.599998474121094,46.45000076293945,19693700 | |
| 2025-11-12,47.099998474121094,48.70000076293945,46.88999938964844,48.31999969482422,51559700 | |
| 2025-11-13,48.290000915527344,48.41999816894531,47.209999084472656,47.41999816894531,39328400 | |
| 2025-11-14,45.77000045776367,46.709999084472656,45.400001525878906,45.959999084472656,31793500 | |
| 2025-11-17,45.810001373291016,46.2599983215332,44.95000076293945,45.470001220703125,23582000 | |
| 2025-11-18,45.869998931884766,46.439998626708984,45.59000015258789,46.099998474121094,20909400 | |
| 2025-11-19,46.79999923706055,47.5,45.689998626708984,46.45000076293945,30797100 | |
| 2025-11-20,46.2599983215332,46.63999938964844,45.540000915527344,45.779998779296875,28460400 | |
| 2025-11-21,44.900001525878906,45.95000076293945,44.7599983215332,45.29999923706055,26351900 | |
| 2025-11-24,45.40999984741211,46.63999938964844,45.36000061035156,46.630001068115234,21486800 | |
| 2025-11-25,46.54999923706055,46.77000045776367,45.970001220703125,46.66999816894531,24006600 | |
| 2025-11-26,47.310001373291016,48.45000076293945,47.150001525878906,48.400001525878906,26280300 | |
| 2025-11-28,49.66999816894531,51.27000045776367,49.58000183105469,51.209999084472656,41350000 | |
| 2025-12-01,51.9900016784668,53.36000061035156,51.61000061035156,52.52000045776367,66064100 | |
| 2025-12-02,52.83000183105469,53.20000076293945,51.77000045776367,53.130001068115234,43952700 | |
| 2025-12-03,52.9900016784668,53.38999938964844,52.41999816894531,53.06999969482422,33817700 | |
| 2025-12-04,52.279998779296875,52.36000061035156,51.13999938964844,51.7599983215332,48740300 | |
| 2025-12-05,52.709999084472656,53.81999969482422,52.529998779296875,52.95000076293945,43566000 | |
| 2025-12-08,52.88999938964844,52.970001220703125,52.2599983215332,52.709999084472656,19711200 | |
| 2025-12-09,53.38999938964844,55.189998626708984,53.36000061035156,55.16999816894531,59738900 | |
| 2025-12-10,55.130001068115234,56.220001220703125,54.47999954223633,56.06999969482422,54915000 | |
| 2025-12-11,56.77000045776367,58.29999923706055,56.470001220703125,57.619998931884766,67910900 | |
| 2025-12-12,58.529998779296875,58.560001373291016,55.130001068115234,56.099998474121094,78667400 | |
| 2025-12-15,57.84000015258789,58.20000076293945,57.02000045776367,58.11000061035156,43227800 | |
| 2025-12-16,57.61000061035156,57.9900016784668,57.099998474121094,57.72999954223633,32461300 | |
| 2025-12-17,59.27000045776367,60.63999938964844,59.04999923706055,60.2599983215332,65128000 | |
| 2025-12-18,59.81999969482422,60.029998779296875,58.58000183105469,59.31999969482422,47603400 | |
| 2025-12-19,59.790000915527344,61.15999984741211,59.689998626708984,60.93000030517578,42610000 | |
| 2025-12-22,62.599998474121094,62.81999969482422,61.7400016784668,62.470001220703125,50621700 | |
| 2025-12-23,63.68000030517578,64.87999725341797,62.369998931884766,64.83999633789062,75680000 | |
| 2025-12-24,65.08000183105469,65.52999877929688,63.61000061035156,65.22000122070312,58826000 | |
| 2025-12-26,67.83000183105469,71.2300033569336,67.3499984741211,71.12000274658203,139161200 | |
| 2025-12-29,65.66000366210938,66.48999786376953,63.91999816894531,66.01000213623047,153207900 | |
| 2025-12-30,69.11000061035156,70.76000213623047,68.02999877929688,68.9800033569336,117759200 | |
| 2025-12-31,65.54000091552734,66.87999725341797,63.529998779296875,64.41999816894531,114745300 | |
| 2026-01-02,67.30000305175781,67.36000061035156,64.75,65.75,75553300 | |
| 2026-01-05,69.44999694824219,70.5999984741211,68.5199966430664,69.08000183105469,103313300 | |
| 2026-01-06,71.43000030517578,73.83999633789062,71.3499984741211,73.70999908447266,105539100 | |
| 2026-01-07,69.81999969482422,71.55000305175781,69.22000122070312,70.95999908447266,93679500 | |
| 2026-01-08,67.23999786376953,69.7699966430664,66.91999816894531,69.70999908447266,77918300 | |
| 2026-01-09,71.30999755859375,72.98999786376953,70.87000274658203,72.37999725341797,90650100 | |
| 2026-01-12,76.11000061035156,78.18000030517578,76.0,77.2300033569336,105429600 | |
| 2026-01-13,80.02999877929688,80.80000305175781,77.86000061035156,78.5999984741211,140656900 | |
| 2026-01-14,83.33999633789062,84.77999877929688,81.27999877929688,84.55999755859375,177419400 | |
| 2026-01-15,80.73999786376953,84.33000183105469,80.54000091552734,83.31999969482422,160702100 | |
| 2026-01-16,80.33000183105469,81.5199966430664,78.75,81.0199966430664,132767200 | |
| 2026-01-20,86.19000244140625,86.33000183105469,84.37999725341797,85.38999938964844,101272300 | |
| 2026-01-21,85.5999984741211,85.9000015258789,81.88999938964844,83.95999908447266,141683900 | |
| 2026-01-22,84.79000091552734,87.5199966430664,84.70999908447266,87.12999725341797,86965000 | |
| 2026-01-23,90.19000244140625,92.9800033569336,89.66999816894531,92.91000366210938,143739100 | |
| 2026-01-26,99.37000274658203,106.69999694824219,96.51000213623047,98.33999633789062,393030300 | |
| 2026-01-27,97.9800033569336,101.73999786376953,95.06999969482422,101.58999633789062,215489700 | |
| 2026-01-28,102.77999877929688,106.44999694824219,100.0,105.5999984741211,184566000 | |
| 2026-01-29,109.52999877929688,109.83000183105469,96.73999786376953,105.56999969482422,246351300 | |
| 2026-01-30,89.33000183105469,92.13999938964844,69.12000274658203,75.44000244140625,510687700 | |
| 2026-02-02,73.80000305175781,74.91999816894531,68.26000213623047,72.44000244140625,220063200 | |
| 2026-02-03,79.05000305175781,80.72000122070312,74.91000366210938,76.95999908447266,175508800 | |
| 2026-02-04,82.5999984741211,82.80000305175781,75.76000213623047,79.18000030517578,130805800 | |
| 2026-02-05,68.2300033569336,70.5199966430664,65.51000213623047,66.69000244140625,170928000 | |
| 2026-02-06,67.72000122070312,70.83999633789062,67.45999908447266,70.19000244140625,71262700 | |
| 2026-02-09,72.87999725341797,76.16000366210938,72.55000305175781,76.04000091552734,88229100 | |
| 2026-02-10,74.72000122070312,75.25,72.45999908447266,73.41000366210938,68588500 | |
| 2026-02-11,76.91999816894531,76.98999786376953,74.80000305175781,76.55999755859375,75806900 | |
| 2026-02-12,75.19000244140625,75.66999816894531,67.36000061035156,67.7300033569336,128437700 | |
| 2026-02-13,71.20999908447266,71.31999969482422,68.86000061035156,69.72000122070312,69570800 | |
| 2026-02-17,67.2699966430664,67.69999694824219,65.13999938964844,66.37000274658203,82561700 | |
| 2026-02-18,69.66000366210938,70.97000122070312,69.06999969482422,70.08999633789062,63749400 | |
| 2026-02-19,70.68000030517578,71.66999816894531,69.8499984741211,71.01000213623047,49022500 | |
| 2026-02-20,73.11000061035156,76.68000030517578,72.25,76.62000274658203,86636800 | |
| 2026-02-23,78.4000015258789,80.69999694824219,77.91000366210938,80.56999969482422,94752100 | |
| 2026-02-24,78.2300033569336,79.94000244140625,77.94000244140625,79.08000183105469,56012600 | |
| 2026-02-25,81.86000061035156,82.7300033569336,79.87999725341797,80.04000091552734,64933100 | |
| 2026-02-26,78.76000213623047,80.56999969482422,72.5199966430664,80.44999694824219,52050400 | |
| 2026-02-27,83.25,85.2699966430664,82.36000061035156,84.98999786376953,69525200 | |
| 2026-03-02,81.16999816894531,82.37000274658203,78.33999633789062,81.56999969482422,96957600 | |
| 2026-03-03,74.20999908447266,76.13999938964844,71.68000030517578,74.68000030517578,89651700 | |
| 2026-03-04,76.33999633789062,77.05999755859375,74.41000366210938,75.33999633789062,39022500 | |
| 2026-03-05,74.94000244140625,75.5199966430664,73.01000213623047,74.2699966430664,49446300 | |
| 2026-03-06,75.08999633789062,76.97000122070312,74.58000183105469,75.94000244140625,40550700 | |
| 2026-03-09,76.43000030517578,78.55999755859375,75.23999786376953,78.26000213623047,34865500 | |
| 2026-03-10,80.88999938964844,81.27999877929688,78.7300033569336,80.08999633789062,37263700 | |
| 2026-03-11,78.02999877929688,78.05999755859375,76.44999694824219,77.91000366210938,30665400 | |
| 2026-03-12,78.52999877929688,78.54000091552734,76.36000061035156,76.4800033569336,29762300 | |
| 2026-03-13,76.06999969482422,76.27999877929688,71.91999816894531,72.69000244140625,46251900 | |
| 2026-03-16,73.26000213623047,73.95999908447266,72.01000213623047,73.22000122070312,37193100 | |
| 2026-03-17,73.16000366210938,73.72000122070312,70.83999633789062,71.66000366210938,32991800 | |
| 2026-03-18,69.51000213623047,70.55000305175781,68.66000366210938,68.69999694824219,46745900 | |
| 2026-03-19,61.900001525878906,65.73999786376953,60.849998474121094,65.68000030517578,96191600 | |
| 2026-03-20,64.68000030517578,64.95999908447266,61.25,61.52000045776367,56912300 | |
| 2026-03-23,61.29999923706055,64.11000061035156,60.97999954223633,62.470001220703125,72440000 | |
| 2026-03-24,61.619998931884766,63.689998626708984,61.27000045776367,62.95000076293945,48268000 | |
| 2026-03-25,66.04000091552734,66.4000015258789,64.4800033569336,65.20999908447266,38165900 | |
| 2026-03-26,62.099998474121094,63.13999938964844,60.369998931884766,60.77000045776367,56080500 | |
| 2026-03-27,61.43000030517578,64.87999725341797,61.220001220703125,63.439998626708984,52470800 | |
| 2026-03-30,64.45999908447266,64.62999725341797,63.02000045776367,63.52000045776367,30512000 | |
| 2026-03-31,65.83999633789062,68.19999694824219,65.69000244140625,68.13999938964844,42141600 | |
| 2026-04-01,67.95999908447266,68.91000366210938,67.37999725341797,68.13999938964844,38360700 | |
| 2026-04-02,63.54999923706055,66.2300033569336,63.4900016784668,65.79000091552734,37002900 | |
| 2026-04-06,65.8499984741211,66.29000091552734,65.22000122070312,66.08999633789062,18134500 | |
| 2026-04-07,65.27999877929688,66.19000244140625,63.20000076293945,65.94000244140625,30458600 | |
| 2026-04-08,69.7300033569336,69.93000030517578,66.5199966430664,67.47000122070312,31631900 | |
| 2026-04-09,67.62000274658203,69.33999633789062,67.16999816894531,68.38999938964844,27210000 | |
| 2026-04-10,69.0999984741211,69.55000305175781,68.55999755859375,69.08000183105469,20820600 | |
| 2026-04-13,67.16999816894531,68.68000030517578,66.58000183105469,68.27999877929688,25330600 | |
| 2026-04-14,70.33000183105469,72.06999969482422,70.2699966430664,72.04000091552734,33053300 | |
| 2026-04-15,71.91999816894531,72.9000015258789,71.3499984741211,71.83999633789062,23587700 | |
| 2026-04-16,71.91999816894531,72.22000122070312,70.65499877929688,71.23999786376953,20081710 | |