| date,open,high,low,close,volume | |
| 2015-01-02,20.65999984741211,20.68000030517578,20.450000762939453,20.450000762939453,23000 | |
| 2015-01-05,20.649999618530273,21.219999313354492,20.649999618530273,21.170000076293945,11800 | |
| 2015-01-06,21.479999542236328,21.479999542236328,21.18000030517578,21.3700008392334,14200 | |
| 2015-01-07,21.399999618530273,21.420000076293945,21.229999542236328,21.299999237060547,10400 | |
| 2015-01-08,21.40999984741211,21.40999984741211,21.110000610351562,21.139999389648438,11400 | |
| 2015-01-09,21.110000610351562,21.25,21.110000610351562,21.190000534057617,28500 | |
| 2015-01-12,21.18000030517578,21.18000030517578,20.549999237060547,20.549999237060547,28200 | |
| 2015-01-13,20.65999984741211,20.729999542236328,20.31999969482422,20.399999618530273,32800 | |
| 2015-01-14,20.350000381469727,20.520000457763672,20.170000076293945,20.489999771118164,24200 | |
| 2015-01-15,20.549999237060547,20.549999237060547,20.020000457763672,20.09000015258789,17300 | |
| 2015-01-16,20.0,20.149999618530273,19.969999313354492,20.06999969482422,14200 | |
| 2015-01-20,19.959999084472656,19.969999313354492,19.729999542236328,19.899999618530273,41300 | |
| 2015-01-21,19.260000228881836,20.309999465942383,19.260000228881836,19.90999984741211,16500 | |
| 2015-01-22,20.020000457763672,20.020000457763672,19.799999237060547,19.799999237060547,5700 | |
| 2015-01-23,19.670000076293945,19.850000381469727,19.649999618530273,19.719999313354492,13100 | |
| 2015-01-26,19.829999923706055,19.8799991607666,19.739999771118164,19.8799991607666,2700 | |
| 2015-01-27,19.979999542236328,19.979999542236328,19.770000457763672,19.770000457763672,12000 | |
| 2015-01-28,19.770000457763672,19.850000381469727,19.649999618530273,19.68000030517578,9600 | |
| 2015-01-29,19.5,19.780000686645508,19.299999237060547,19.6299991607666,7600 | |
| 2015-01-30,19.670000076293945,19.670000076293945,19.3799991607666,19.489999771118164,9600 | |
| 2015-02-02,19.5,19.549999237060547,19.43000030517578,19.489999771118164,5200 | |
| 2015-02-03,19.690000534057617,20.219999313354492,19.690000534057617,19.920000076293945,15800 | |
| 2015-02-04,19.770000457763672,19.770000457763672,19.649999618530273,19.690000534057617,8600 | |
| 2015-02-05,19.850000381469727,19.920000076293945,19.84000015258789,19.920000076293945,3200 | |
| 2015-02-06,19.84000015258789,19.8700008392334,19.68000030517578,19.719999313354492,84800 | |
| 2015-02-09,19.700000762939453,19.899999618530273,19.700000762939453,19.809999465942383,28400 | |
| 2015-02-10,19.790000915527344,19.920000076293945,19.360000610351562,19.600000381469727,25200 | |
| 2015-02-11,19.579999923706055,19.760000228881836,19.579999923706055,19.739999771118164,5300 | |
| 2015-02-12,19.790000915527344,19.860000610351562,19.670000076293945,19.829999923706055,18700 | |
| 2015-02-13,19.969999313354492,20.1299991607666,19.950000762939453,20.030000686645508,26000 | |
| 2015-02-17,20.059999465942383,20.360000610351562,20.059999465942383,20.360000610351562,16900 | |
| 2015-02-18,20.329999923706055,20.329999923706055,20.030000686645508,20.09000015258789,9200 | |
| 2015-02-19,20.100000381469727,20.469999313354492,20.100000381469727,20.280000686645508,9400 | |
| 2015-02-20,20.18000030517578,20.219999313354492,20.139999389648438,20.139999389648438,17200 | |
| 2015-02-23,20.360000610351562,20.360000610351562,20.030000686645508,20.149999618530273,24500 | |
| 2015-02-24,20.290000915527344,20.700000762939453,20.290000915527344,20.489999771118164,24700 | |
| 2015-02-25,20.450000762939453,20.479999542236328,20.239999771118164,20.239999771118164,5800 | |
| 2015-02-26,20.389999389648438,20.6299991607666,20.350000381469727,20.59000015258789,6000 | |
| 2015-02-27,20.530000686645508,20.770000457763672,20.530000686645508,20.649999618530273,12300 | |
| 2015-03-02,20.809999465942383,20.899999618530273,20.329999923706055,20.3799991607666,23300 | |
| 2015-03-03,20.280000686645508,20.399999618530273,20.170000076293945,20.389999389648438,8700 | |
| 2015-03-04,20.200000762939453,20.200000762939453,20.0,20.010000228881836,13900 | |
| 2015-03-05,19.989999771118164,20.049999237060547,19.809999465942383,19.809999465942383,17900 | |
| 2015-03-06,19.739999771118164,19.860000610351562,19.690000534057617,19.790000915527344,7800 | |
| 2015-03-09,19.93000030517578,20.06999969482422,19.93000030517578,19.969999313354492,4100 | |
| 2015-03-10,19.899999618530273,19.920000076293945,19.790000915527344,19.790000915527344,3900 | |
| 2015-03-11,19.899999618530273,20.030000686645508,19.8799991607666,19.950000762939453,2700 | |
| 2015-03-12,20.049999237060547,20.049999237060547,19.860000610351562,19.889999389648438,4300 | |
| 2015-03-13,19.760000228881836,19.760000228881836,19.59000015258789,19.59000015258789,3700 | |
| 2015-03-16,19.559999465942383,19.670000076293945,19.5,19.540000915527344,33100 | |
| 2015-03-17,19.489999771118164,19.489999771118164,19.219999313354492,19.290000915527344,25600 | |
| 2015-03-18,19.350000381469727,19.5,19.219999313354492,19.5,7300 | |
| 2015-03-19,19.5,19.510000228881836,19.3799991607666,19.389999389648438,2700 | |
| 2015-03-20,19.530000686645508,19.68000030517578,19.520000457763672,19.559999465942383,13000 | |
| 2015-03-23,19.719999313354492,19.899999618530273,19.719999313354492,19.780000686645508,10500 | |
| 2015-03-24,19.649999618530273,19.729999542236328,19.649999618530273,19.700000762939453,4800 | |
| 2015-03-25,19.75,19.809999465942383,19.610000610351562,19.639999389648438,4900 | |
| 2015-03-26,19.649999618530273,19.649999618530273,19.56999969482422,19.56999969482422,1400 | |
| 2015-03-27,19.559999465942383,19.559999465942383,19.440000534057617,19.440000534057617,3900 | |
| 2015-03-30,19.450000762939453,19.6299991607666,19.450000762939453,19.5,3900 | |
| 2015-03-31,19.399999618530273,19.649999618530273,19.219999313354492,19.6299991607666,4600 | |
| 2015-04-01,19.6299991607666,19.969999313354492,19.6299991607666,19.920000076293945,7300 | |
| 2015-04-02,19.8700008392334,20.040000915527344,19.850000381469727,20.040000915527344,5400 | |
| 2015-04-06,20.0,20.0,19.829999923706055,19.899999618530273,1700 | |
| 2015-04-07,19.729999542236328,19.729999542236328,19.68000030517578,19.709999084472656,1000 | |
| 2015-04-08,19.700000762939453,19.729999542236328,19.6200008392334,19.639999389648438,4400 | |
| 2015-04-09,19.610000610351562,19.610000610351562,19.299999237060547,19.350000381469727,5500 | |
| 2015-04-10,19.350000381469727,19.440000534057617,19.0,19.299999237060547,9300 | |
| 2015-04-13,19.299999237060547,19.350000381469727,19.200000762939453,19.200000762939453,3600 | |
| 2015-04-14,19.360000610351562,19.479999542236328,19.270000457763672,19.440000534057617,6600 | |
| 2015-04-15,19.450000762939453,19.68000030517578,19.450000762939453,19.5,3100 | |
| 2015-04-16,19.489999771118164,19.510000228881836,19.350000381469727,19.510000228881836,1400 | |
| 2015-04-17,19.510000228881836,19.610000610351562,19.459999084472656,19.579999923706055,2600 | |
| 2015-04-20,19.610000610351562,19.709999084472656,19.610000610351562,19.639999389648438,3700 | |
| 2015-04-21,19.559999465942383,19.610000610351562,19.5,19.610000610351562,12300 | |
| 2015-04-22,19.59000015258789,19.59000015258789,19.450000762939453,19.530000686645508,5700 | |
| 2015-04-23,19.600000381469727,19.770000457763672,19.600000381469727,19.700000762939453,11600 | |
| 2015-04-24,19.579999923706055,19.59000015258789,19.5,19.510000228881836,1500 | |
| 2015-04-27,19.600000381469727,19.649999618530273,19.530000686645508,19.56999969482422,5100 | |
| 2015-04-28,19.59000015258789,19.760000228881836,19.530000686645508,19.530000686645508,6400 | |
| 2015-04-29,19.540000915527344,19.75,19.540000915527344,19.719999313354492,5400 | |
| 2015-04-30,19.770000457763672,19.809999465942383,19.489999771118164,19.56999969482422,12900 | |
| 2015-05-01,19.280000686645508,19.31999969482422,19.270000457763672,19.280000686645508,2900 | |
| 2015-05-04,19.450000762939453,19.540000915527344,19.450000762939453,19.540000915527344,2700 | |
| 2015-05-05,19.510000228881836,19.6299991607666,19.469999313354492,19.6299991607666,3900 | |
| 2015-05-06,19.719999313354492,19.719999313354492,19.56999969482422,19.56999969482422,2700 | |
| 2015-05-07,19.479999542236328,19.520000457763672,19.459999084472656,19.520000457763672,2600 | |
| 2015-05-08,19.510000228881836,19.510000228881836,19.3799991607666,19.489999771118164,29200 | |
| 2015-05-11,19.489999771118164,19.540000915527344,19.459999084472656,19.489999771118164,3000 | |
| 2015-05-12,19.469999313354492,19.530000686645508,19.110000610351562,19.139999389648438,10700 | |
| 2015-05-13,19.260000228881836,19.260000228881836,19.1299991607666,19.18000030517578,8200 | |
| 2015-05-14,19.239999771118164,19.270000457763672,19.149999618530273,19.270000457763672,20500 | |
| 2015-05-15,19.389999389648438,19.389999389648438,19.139999389648438,19.18000030517578,24300 | |
| 2015-05-18,19.209999084472656,19.350000381469727,19.18000030517578,19.25,27200 | |
| 2015-05-19,19.110000610351562,19.1200008392334,18.940000534057617,18.959999084472656,19400 | |
| 2015-05-20,18.850000381469727,18.920000076293945,18.809999465942383,18.920000076293945,19700 | |
| 2015-05-21,18.93000030517578,18.950000762939453,18.799999237060547,18.799999237060547,30000 | |
| 2015-05-22,18.899999618530273,18.899999618530273,18.600000381469727,18.670000076293945,19700 | |
| 2015-05-26,18.59000015258789,18.65999984741211,18.510000228881836,18.540000915527344,13800 | |
| 2015-05-27,18.68000030517578,18.690000534057617,18.510000228881836,18.6299991607666,8200 | |
| 2015-05-28,18.639999389648438,18.65999984741211,18.469999313354492,18.489999771118164,3700 | |
| 2015-05-29,18.549999237060547,18.670000076293945,18.530000686645508,18.56999969482422,8900 | |
| 2015-06-01,18.479999542236328,18.559999465942383,18.43000030517578,18.510000228881836,13900 | |
| 2015-06-02,18.780000686645508,18.84000015258789,18.75,18.75,6400 | |
| 2015-06-03,18.75,18.920000076293945,18.700000762939453,18.760000228881836,16500 | |
| 2015-06-04,18.850000381469727,18.969999313354492,18.850000381469727,18.90999984741211,16300 | |
| 2015-06-05,18.889999389648438,19.0,18.75,18.780000686645508,16800 | |
| 2015-06-08,18.780000686645508,18.889999389648438,18.770000457763672,18.889999389648438,3300 | |
| 2015-06-09,18.90999984741211,18.969999313354492,18.850000381469727,18.889999389648438,9000 | |
| 2015-06-10,19.0,19.040000915527344,18.81999969482422,18.889999389648438,6600 | |
| 2015-06-11,18.770000457763672,18.780000686645508,18.540000915527344,18.6299991607666,9700 | |
| 2015-06-12,18.479999542236328,18.56999969482422,18.469999313354492,18.510000228881836,4300 | |
| 2015-06-15,18.469999313354492,18.520000457763672,18.350000381469727,18.520000457763672,6000 | |
| 2015-06-16,18.59000015258789,18.93000030517578,18.559999465942383,18.8700008392334,10000 | |
| 2015-06-17,19.020000457763672,19.139999389648438,18.979999542236328,19.059999465942383,17600 | |
| 2015-06-18,19.049999237060547,19.200000762939453,18.989999771118164,19.110000610351562,7200 | |
| 2015-06-19,19.06999969482422,19.149999618530273,19.030000686645508,19.079999923706055,10900 | |
| 2015-06-22,19.170000076293945,19.479999542236328,19.149999618530273,19.479999542236328,35900 | |
| 2015-06-23,19.469999313354492,19.5,19.270000457763672,19.469999313354492,18800 | |
| 2015-06-24,19.389999389648438,19.549999237060547,19.350000381469727,19.40999984741211,5800 | |
| 2015-06-25,19.5,19.770000457763672,19.5,19.670000076293945,19300 | |
| 2015-06-26,19.989999771118164,20.1200008392334,19.75,19.75,24100 | |
| 2015-06-29,19.8799991607666,19.959999084472656,19.670000076293945,19.729999542236328,20500 | |
| 2015-06-30,19.59000015258789,20.610000610351562,19.59000015258789,20.489999771118164,56400 | |
| 2015-07-01,20.65999984741211,20.790000915527344,20.299999237060547,20.540000915527344,86000 | |
| 2015-07-02,20.329999923706055,20.709999084472656,20.329999923706055,20.530000686645508,30200 | |
| 2015-07-06,20.25,20.459999084472656,20.239999771118164,20.34000015258789,22300 | |
| 2015-07-07,20.25,20.25,19.719999313354492,19.81999969482422,31700 | |
| 2015-07-08,19.670000076293945,20.0,19.670000076293945,19.760000228881836,46900 | |
| 2015-07-09,20.149999618530273,20.459999084472656,20.149999618530273,20.280000686645508,25400 | |
| 2015-07-10,20.3799991607666,20.559999465942383,20.25,20.350000381469727,16300 | |
| 2015-07-13,20.25,20.5,20.25,20.440000534057617,16400 | |
| 2015-07-14,20.530000686645508,20.530000686645508,20.3799991607666,20.3799991607666,6500 | |
| 2015-07-15,20.239999771118164,20.31999969482422,20.170000076293945,20.219999313354492,11500 | |
| 2015-07-16,20.420000076293945,20.479999542236328,20.030000686645508,20.1200008392334,31800 | |
| 2015-07-17,20.010000228881836,20.139999389648438,20.0,20.049999237060547,21700 | |
| 2015-07-20,19.84000015258789,20.040000915527344,19.799999237060547,19.899999618530273,25800 | |
| 2015-07-21,20.0,20.09000015258789,19.950000762939453,19.969999313354492,15300 | |
| 2015-07-22,19.860000610351562,19.989999771118164,19.729999542236328,19.81999969482422,11200 | |
| 2015-07-23,19.81999969482422,19.81999969482422,19.510000228881836,19.540000915527344,13800 | |
| 2015-07-24,19.450000762939453,19.489999771118164,19.059999465942383,19.219999313354492,14900 | |
| 2015-07-27,19.040000915527344,19.09000015258789,18.65999984741211,18.670000076293945,22700 | |
| 2015-07-28,18.829999923706055,18.979999542236328,18.760000228881836,18.90999984741211,10000 | |
| 2015-07-29,18.8700008392334,19.049999237060547,18.8700008392334,18.899999618530273,9100 | |
| 2015-07-30,19.0,19.030000686645508,18.950000762939453,19.030000686645508,4700 | |
| 2015-07-31,19.0,19.0,18.799999237060547,18.809999465942383,13800 | |
| 2015-08-03,18.6299991607666,18.809999465942383,18.6299991607666,18.809999465942383,4300 | |
| 2015-08-04,18.920000076293945,18.959999084472656,18.920000076293945,18.920000076293945,8900 | |
| 2015-08-05,19.049999237060547,19.049999237060547,18.979999542236328,18.989999771118164,9600 | |
| 2015-08-06,19.0,19.0,18.780000686645508,18.84000015258789,12300 | |
| 2015-08-07,18.959999084472656,19.219999313354492,18.959999084472656,19.219999313354492,12400 | |
| 2015-08-10,19.3700008392334,19.790000915527344,19.3700008392334,19.790000915527344,11000 | |
| 2015-08-11,19.520000457763672,19.549999237060547,19.290000915527344,19.3700008392334,2900 | |
| 2015-08-12,19.34000015258789,19.34000015258789,18.049999237060547,18.350000381469727,39400 | |
| 2015-08-13,18.3799991607666,18.649999618530273,18.3799991607666,18.649999618530273,10700 | |
| 2015-08-14,18.360000610351562,18.479999542236328,18.34000015258789,18.389999389648438,21300 | |
| 2015-08-17,18.469999313354492,18.479999542236328,18.40999984741211,18.459999084472656,4200 | |
| 2015-08-18,18.290000915527344,18.290000915527344,18.18000030517578,18.209999084472656,6100 | |
| 2015-08-19,18.239999771118164,18.280000686645508,17.959999084472656,18.030000686645508,22200 | |
| 2015-08-20,18.020000457763672,18.280000686645508,18.0,18.280000686645508,7700 | |
| 2015-08-21,18.200000762939453,18.200000762939453,17.959999084472656,17.989999771118164,2600 | |
| 2015-08-24,17.799999237060547,17.850000381469727,17.139999389648438,17.65999984741211,10500 | |
| 2015-08-25,17.65999984741211,17.780000686645508,17.65999984741211,17.65999984741211,14000 | |
| 2015-08-26,17.670000076293945,17.670000076293945,17.43000030517578,17.43000030517578,4200 | |
| 2015-08-27,17.610000610351562,17.780000686645508,17.56999969482422,17.68000030517578,7300 | |
| 2015-08-28,17.799999237060547,17.84000015258789,17.790000915527344,17.799999237060547,1400 | |
| 2015-08-31,17.739999771118164,17.899999618530273,17.600000381469727,17.899999618530273,21600 | |
| 2015-09-01,17.729999542236328,17.729999542236328,17.559999465942383,17.649999618530273,11500 | |
| 2015-09-02,17.649999618530273,17.649999618530273,17.420000076293945,17.6200008392334,7600 | |
| 2015-09-03,17.719999313354492,17.719999313354492,17.510000228881836,17.530000686645508,9100 | |
| 2015-09-04,17.549999237060547,17.549999237060547,17.40999984741211,17.420000076293945,4000 | |
| 2015-09-08,17.639999389648438,17.670000076293945,17.549999237060547,17.6200008392334,6000 | |
| 2015-09-09,17.770000457763672,17.770000457763672,17.520000457763672,17.520000457763672,3900 | |
| 2015-09-10,17.510000228881836,17.690000534057617,17.5,17.579999923706055,3900 | |
| 2015-09-11,17.510000228881836,17.6299991607666,17.229999542236328,17.600000381469727,30300 | |
| 2015-09-14,17.84000015258789,17.84000015258789,17.729999542236328,17.760000228881836,10100 | |
| 2015-09-15,17.780000686645508,17.950000762939453,17.780000686645508,17.860000610351562,15800 | |
| 2015-09-16,17.81999969482422,18.0,17.81999969482422,17.850000381469727,1900 | |
| 2015-09-17,17.799999237060547,17.8799991607666,17.799999237060547,17.8799991607666,3000 | |
| 2015-09-18,17.8700008392334,17.8700008392334,17.540000915527344,17.540000915527344,8700 | |
| 2015-09-21,17.639999389648438,17.729999542236328,17.639999389648438,17.700000762939453,1600 | |
| 2015-09-22,17.600000381469727,17.600000381469727,17.459999084472656,17.510000228881836,4100 | |
| 2015-09-23,17.479999542236328,17.520000457763672,17.479999542236328,17.510000228881836,3600 | |
| 2015-09-24,17.56999969482422,17.600000381469727,17.530000686645508,17.530000686645508,10400 | |
| 2015-09-25,17.760000228881836,17.989999771118164,17.760000228881836,17.979999542236328,3200 | |
| 2015-09-28,17.899999618530273,17.979999542236328,17.739999771118164,17.739999771118164,3500 | |
| 2015-09-29,17.770000457763672,17.8700008392334,17.770000457763672,17.829999923706055,5100 | |
| 2015-09-30,18.040000915527344,18.049999237060547,17.809999465942383,18.0,7400 | |
| 2015-10-01,18.040000915527344,18.049999237060547,17.780000686645508,17.780000686645508,13700 | |
| 2015-10-02,17.75,17.850000381469727,17.6200008392334,17.75,4600 | |
| 2015-10-05,17.799999237060547,17.93000030517578,17.799999237060547,17.889999389648438,2800 | |
| 2015-10-06,17.989999771118164,18.09000015258789,17.950000762939453,17.979999542236328,6300 | |
| 2015-10-07,18.079999923706055,18.1200008392334,17.979999542236328,18.059999465942383,7000 | |
| 2015-10-08,17.920000076293945,17.940000534057617,17.84000015258789,17.84000015258789,5900 | |
| 2015-10-09,17.950000762939453,18.079999923706055,17.670000076293945,17.940000534057617,23300 | |
| 2015-10-12,18.040000915527344,18.09000015258789,17.93000030517578,17.93000030517578,5000 | |
| 2015-10-13,18.010000228881836,18.459999084472656,18.010000228881836,18.40999984741211,20000 | |
| 2015-10-14,18.450000762939453,18.5,18.309999465942383,18.329999923706055,6300 | |
| 2015-10-15,18.389999389648438,18.389999389648438,18.25,18.25,8000 | |
| 2015-10-16,18.190000534057617,18.190000534057617,18.139999389648438,18.15999984741211,4100 | |
| 2015-10-19,18.09000015258789,18.09000015258789,18.020000457763672,18.020000457763672,1900 | |
| 2015-10-20,18.18000030517578,18.200000762939453,18.09000015258789,18.110000610351562,3900 | |
| 2015-10-21,18.15999984741211,18.280000686645508,18.139999389648438,18.280000686645508,3600 | |
| 2015-10-22,18.360000610351562,18.360000610351562,18.1299991607666,18.1299991607666,5700 | |
| 2015-10-23,18.030000686645508,18.030000686645508,17.920000076293945,17.959999084472656,9500 | |
| 2015-10-26,17.84000015258789,17.850000381469727,17.719999313354492,17.799999237060547,6700 | |
| 2015-10-27,17.799999237060547,17.90999984741211,17.799999237060547,17.889999389648438,8600 | |
| 2015-10-28,17.809999465942383,17.81999969482422,17.729999542236328,17.780000686645508,8500 | |
| 2015-10-29,17.790000915527344,17.790000915527344,17.639999389648438,17.709999084472656,10800 | |
| 2015-10-30,17.770000457763672,17.829999923706055,17.729999542236328,17.829999923706055,4900 | |
| 2015-11-02,17.81999969482422,17.8799991607666,17.670000076293945,17.709999084472656,11000 | |
| 2015-11-03,17.610000610351562,17.799999237060547,17.610000610351562,17.700000762939453,2100 | |
| 2015-11-04,17.809999465942383,17.809999465942383,17.770000457763672,17.770000457763672,4100 | |
| 2015-11-05,17.639999389648438,17.639999389648438,17.399999618530273,17.440000534057617,12300 | |
| 2015-11-06,17.34000015258789,17.479999542236328,17.31999969482422,17.479999542236328,3900 | |
| 2015-11-09,17.450000762939453,17.5,17.450000762939453,17.450000762939453,3600 | |
| 2015-11-10,17.3799991607666,17.3799991607666,17.09000015258789,17.270000457763672,30000 | |
| 2015-11-11,17.260000228881836,17.329999923706055,17.18000030517578,17.280000686645508,37800 | |
| 2015-11-12,17.360000610351562,17.420000076293945,17.360000610351562,17.420000076293945,2900 | |
| 2015-11-13,17.280000686645508,17.290000915527344,17.25,17.260000228881836,7800 | |
| 2015-11-16,17.25,17.350000381469727,17.25,17.350000381469727,4100 | |
| 2015-11-17,17.3799991607666,17.440000534057617,17.3700008392334,17.420000076293945,5000 | |
| 2015-11-18,17.440000534057617,17.440000534057617,17.25,17.280000686645508,800 | |
| 2015-11-19,17.350000381469727,17.389999389648438,17.329999923706055,17.389999389648438,4200 | |
| 2015-11-20,17.290000915527344,17.34000015258789,17.280000686645508,17.299999237060547,6100 | |
| 2015-11-23,17.100000381469727,17.459999084472656,17.100000381469727,17.459999084472656,7200 | |
| 2015-11-24,17.479999542236328,17.510000228881836,17.459999084472656,17.469999313354492,2400 | |
| 2015-11-25,17.489999771118164,17.65999984741211,17.489999771118164,17.65999984741211,8900 | |
| 2015-11-27,17.549999237060547,17.670000076293945,17.549999237060547,17.600000381469727,1700 | |
| 2015-11-30,17.670000076293945,17.780000686645508,17.670000076293945,17.729999542236328,22700 | |
| 2015-12-01,17.809999465942383,17.959999084472656,17.809999465942383,17.950000762939453,11800 | |
| 2015-12-02,17.860000610351562,17.959999084472656,17.860000610351562,17.950000762939453,7800 | |
| 2015-12-03,17.8700008392334,18.100000381469727,17.84000015258789,18.09000015258789,18800 | |
| 2015-12-04,18.020000457763672,18.260000228881836,17.989999771118164,18.260000228881836,11400 | |
| 2015-12-07,18.25,18.25,17.760000228881836,17.8799991607666,9300 | |
| 2015-12-08,17.760000228881836,17.780000686645508,17.639999389648438,17.68000030517578,4900 | |
| 2015-12-09,17.729999542236328,17.799999237060547,17.549999237060547,17.65999984741211,5700 | |
| 2015-12-10,17.6200008392334,17.860000610351562,17.6200008392334,17.75,3200 | |
| 2015-12-11,17.8700008392334,17.8700008392334,17.559999465942383,17.56999969482422,4000 | |
| 2015-12-14,17.540000915527344,17.559999465942383,17.540000915527344,17.559999465942383,400 | |
| 2015-12-15,17.520000457763672,17.520000457763672,17.420000076293945,17.440000534057617,3100 | |
| 2015-12-16,17.389999389648438,17.389999389648438,17.209999084472656,17.309999465942383,3600 | |
| 2015-12-17,17.219999313354492,17.579999923706055,17.1299991607666,17.579999923706055,11000 | |
| 2015-12-18,17.700000762939453,17.920000076293945,17.700000762939453,17.920000076293945,4300 | |
| 2015-12-21,17.920000076293945,17.920000076293945,17.799999237060547,17.829999923706055,4500 | |
| 2015-12-22,17.899999618530273,17.90999984741211,17.780000686645508,17.780000686645508,2300 | |
| 2015-12-23,17.760000228881836,17.760000228881836,17.65999984741211,17.670000076293945,1300 | |
| 2015-12-24,17.600000381469727,17.600000381469727,17.510000228881836,17.520000457763672,900 | |
| 2015-12-28,17.3700008392334,17.3799991607666,17.299999237060547,17.31999969482422,1400 | |
| 2015-12-29,17.399999618530273,17.399999618530273,17.31999969482422,17.389999389648438,5300 | |
| 2015-12-30,17.3799991607666,17.489999771118164,17.360000610351562,17.440000534057617,12300 | |
| 2015-12-31,17.360000610351562,17.3700008392334,17.299999237060547,17.329999923706055,3400 | |
| 2016-01-04,17.25,17.25,16.950000762939453,17.229999542236328,91200 | |
| 2016-01-05,17.25,17.34000015258789,17.15999984741211,17.190000534057617,6100 | |
| 2016-01-06,17.1200008392334,17.31999969482422,17.09000015258789,17.260000228881836,12800 | |
| 2016-01-07,17.18000030517578,17.350000381469727,17.18000030517578,17.31999969482422,11000 | |
| 2016-01-08,17.389999389648438,17.420000076293945,17.309999465942383,17.329999923706055,22300 | |
| 2016-01-11,17.31999969482422,17.34000015258789,17.190000534057617,17.25,18000 | |
| 2016-01-12,17.18000030517578,17.639999389648438,17.18000030517578,17.489999771118164,25600 | |
| 2016-01-13,17.56999969482422,17.56999969482422,17.479999542236328,17.530000686645508,7900 | |
| 2016-01-14,17.459999084472656,17.520000457763672,17.459999084472656,17.520000457763672,2700 | |
| 2016-01-15,17.389999389648438,17.469999313354492,17.389999389648438,17.450000762939453,1800 | |
| 2016-01-19,17.549999237060547,17.579999923706055,17.510000228881836,17.510000228881836,3000 | |
| 2016-01-20,17.420000076293945,17.450000762939453,17.360000610351562,17.440000534057617,8400 | |
| 2016-01-21,17.389999389648438,17.59000015258789,17.389999389648438,17.510000228881836,2000 | |
| 2016-01-22,17.6200008392334,17.6200008392334,17.420000076293945,17.459999084472656,7300 | |
| 2016-01-25,17.469999313354492,17.540000915527344,17.3700008392334,17.540000915527344,12800 | |
| 2016-01-26,17.530000686645508,17.530000686645508,17.479999542236328,17.510000228881836,2500 | |
| 2016-01-27,17.559999465942383,17.65999984741211,17.510000228881836,17.649999618530273,7900 | |
| 2016-01-28,17.479999542236328,17.479999542236328,17.299999237060547,17.3799991607666,5600 | |
| 2016-01-29,17.389999389648438,17.440000534057617,17.350000381469727,17.43000030517578,8000 | |
| 2016-02-01,17.540000915527344,17.559999465942383,17.450000762939453,17.510000228881836,2600 | |
| 2016-02-02,17.540000915527344,17.709999084472656,17.510000228881836,17.68000030517578,6300 | |
| 2016-02-03,17.600000381469727,17.600000381469727,17.479999542236328,17.559999465942383,4800 | |
| 2016-02-04,17.579999923706055,17.6299991607666,17.420000076293945,17.520000457763672,6800 | |
| 2016-02-05,17.450000762939453,17.450000762939453,17.329999923706055,17.350000381469727,8100 | |
| 2016-02-08,17.31999969482422,17.329999923706055,17.229999542236328,17.229999542236328,12800 | |
| 2016-02-09,17.239999771118164,17.239999771118164,17.170000076293945,17.200000762939453,18900 | |
| 2016-02-10,17.25,17.270000457763672,17.219999313354492,17.260000228881836,3600 | |
| 2016-02-11,17.229999542236328,17.5,17.229999542236328,17.479999542236328,16400 | |
| 2016-02-12,17.450000762939453,17.450000762939453,17.3700008392334,17.450000762939453,2800 | |
| 2016-02-16,19.18000030517578,19.18000030517578,17.440000534057617,17.5,10600 | |
| 2016-02-17,17.5,17.610000610351562,17.5,17.59000015258789,97200 | |
| 2016-02-18,17.540000915527344,17.579999923706055,17.510000228881836,17.56999969482422,20500 | |
| 2016-02-19,17.559999465942383,17.559999465942383,17.489999771118164,17.540000915527344,3900 | |
| 2016-02-22,17.559999465942383,17.6200008392334,17.540000915527344,17.600000381469727,3300 | |
| 2016-02-23,17.489999771118164,17.489999771118164,17.299999237060547,17.3700008392334,2600 | |
| 2016-02-24,17.360000610351562,17.399999618530273,17.309999465942383,17.350000381469727,16200 | |
| 2016-02-25,17.25,17.25,17.190000534057617,17.219999313354492,1700 | |
| 2016-02-26,17.209999084472656,17.209999084472656,17.1200008392334,17.139999389648438,3200 | |
| 2016-02-29,17.170000076293945,17.170000076293945,17.139999389648438,17.149999618530273,1800 | |
| 2016-03-01,17.139999389648438,17.139999389648438,17.020000457763672,17.059999465942383,4500 | |
| 2016-03-02,17.040000915527344,17.139999389648438,17.040000915527344,17.1200008392334,32200 | |
| 2016-03-03,17.1299991607666,17.18000030517578,17.079999923706055,17.18000030517578,2600 | |
| 2016-03-04,17.389999389648438,17.479999542236328,17.350000381469727,17.479999542236328,24300 | |
| 2016-03-07,17.559999465942383,17.6299991607666,17.5,17.510000228881836,16800 | |
| 2016-03-08,17.469999313354492,17.559999465942383,17.389999389648438,17.510000228881836,37400 | |
| 2016-03-09,17.549999237060547,17.59000015258789,17.5,17.520000457763672,61100 | |
| 2016-03-10,17.520000457763672,17.649999618530273,17.469999313354492,17.6299991607666,23500 | |
| 2016-03-11,17.670000076293945,17.760000228881836,17.639999389648438,17.739999771118164,22400 | |
| 2016-03-14,17.709999084472656,17.799999237060547,17.670000076293945,17.790000915527344,43300 | |
| 2016-03-15,17.700000762939453,17.709999084472656,17.639999389648438,17.690000534057617,11100 | |
| 2016-03-16,17.639999389648438,17.760000228881836,17.56999969482422,17.760000228881836,24800 | |
| 2016-03-17,17.860000610351562,17.920000076293945,17.760000228881836,17.799999237060547,26200 | |
| 2016-03-18,17.899999618530273,17.899999618530273,17.780000686645508,17.809999465942383,8000 | |
| 2016-03-21,17.799999237060547,17.920000076293945,17.780000686645508,17.899999618530273,9000 | |
| 2016-03-22,18.040000915527344,18.06999969482422,17.920000076293945,18.010000228881836,46700 | |
| 2016-03-23,17.84000015258789,17.93000030517578,17.84000015258789,17.8799991607666,4200 | |
| 2016-03-24,17.899999618530273,18.040000915527344,17.899999618530273,18.040000915527344,5300 | |
| 2016-03-28,18.010000228881836,18.079999923706055,17.93000030517578,18.020000457763672,19200 | |
| 2016-03-29,17.989999771118164,18.1299991607666,17.979999542236328,18.1299991607666,24400 | |
| 2016-03-30,18.100000381469727,18.1200008392334,17.969999313354492,17.969999313354492,15800 | |
| 2016-03-31,17.969999313354492,18.079999923706055,17.709999084472656,18.020000457763672,17100 | |
| 2016-04-01,18.020000457763672,18.239999771118164,18.020000457763672,18.219999313354492,15400 | |
| 2016-04-04,18.260000228881836,18.260000228881836,18.1299991607666,18.1299991607666,2500 | |
| 2016-04-05,18.059999465942383,18.139999389648438,17.959999084472656,17.959999084472656,13300 | |
| 2016-04-06,17.93000030517578,18.049999237060547,17.90999984741211,18.040000915527344,13600 | |
| 2016-04-07,18.0,18.010000228881836,17.959999084472656,17.979999542236328,7100 | |
| 2016-04-08,18.139999389648438,18.18000030517578,18.139999389648438,18.149999618530273,17700 | |
| 2016-04-11,18.239999771118164,18.399999618530273,18.229999542236328,18.389999389648438,22000 | |
| 2016-04-12,18.5,18.549999237060547,18.34000015258789,18.510000228881836,18400 | |
| 2016-04-13,18.59000015258789,18.889999389648438,18.59000015258789,18.84000015258789,11800 | |
| 2016-04-14,18.75,18.829999923706055,18.639999389648438,18.68000030517578,19000 | |
| 2016-04-15,18.68000030517578,18.889999389648438,18.670000076293945,18.829999923706055,4400 | |
| 2016-04-18,18.81999969482422,18.979999542236328,18.790000915527344,18.790000915527344,14200 | |
| 2016-04-19,18.84000015258789,19.25,18.84000015258789,19.25,14500 | |
| 2016-04-20,19.149999618530273,19.43000030517578,19.110000610351562,19.389999389648438,25600 | |
| 2016-04-21,19.43000030517578,19.600000381469727,19.350000381469727,19.420000076293945,93000 | |
| 2016-04-22,19.25,19.3799991607666,19.020000457763672,19.100000381469727,46100 | |
| 2016-04-25,19.049999237060547,19.6299991607666,19.049999237060547,19.360000610351562,31500 | |
| 2016-04-26,19.440000534057617,19.579999923706055,19.299999237060547,19.579999923706055,21500 | |
| 2016-04-27,19.5,19.540000915527344,19.299999237060547,19.440000534057617,32800 | |
| 2016-04-28,19.520000457763672,19.700000762939453,19.479999542236328,19.5,12200 | |
| 2016-04-29,19.399999618530273,19.579999923706055,19.399999618530273,19.520000457763672,25700 | |
| 2016-05-02,19.530000686645508,19.770000457763672,19.3700008392334,19.770000457763672,15900 | |
| 2016-05-03,19.81999969482422,19.829999923706055,19.43000030517578,19.469999313354492,26200 | |
| 2016-05-04,19.600000381469727,19.780000686645508,19.510000228881836,19.6200008392334,16000 | |
| 2016-05-05,19.809999465942383,19.829999923706055,19.309999465942383,19.360000610351562,32400 | |
| 2016-05-06,19.43000030517578,19.760000228881836,19.43000030517578,19.739999771118164,33400 | |
| 2016-05-09,19.690000534057617,19.700000762939453,19.43000030517578,19.559999465942383,24800 | |
| 2016-05-10,19.649999618530273,20.579999923706055,19.610000610351562,20.360000610351562,48800 | |
| 2016-05-11,20.440000534057617,20.440000534057617,20.209999084472656,20.299999237060547,15400 | |
| 2016-05-12,20.420000076293945,20.420000076293945,20.040000915527344,20.1200008392334,15100 | |
| 2016-05-13,20.0,20.059999465942383,19.959999084472656,20.010000228881836,9000 | |
| 2016-05-16,20.049999237060547,20.059999465942383,19.959999084472656,20.020000457763672,15900 | |
| 2016-05-17,19.979999542236328,20.299999237060547,19.979999542236328,20.260000228881836,12000 | |
| 2016-05-18,20.239999771118164,20.239999771118164,20.06999969482422,20.06999969482422,8600 | |
| 2016-05-19,19.84000015258789,20.040000915527344,19.68000030517578,19.989999771118164,17200 | |
| 2016-05-20,20.030000686645508,20.030000686645508,19.850000381469727,19.889999389648438,12600 | |
| 2016-05-23,19.6299991607666,19.770000457763672,19.610000610351562,19.639999389648438,20600 | |
| 2016-05-24,19.450000762939453,19.799999237060547,19.450000762939453,19.56999969482422,14100 | |
| 2016-05-25,19.649999618530273,19.969999313354492,19.649999618530273,19.90999984741211,4100 | |
| 2016-05-26,20.0,20.0,19.81999969482422,19.940000534057617,34200 | |
| 2016-05-27,19.979999542236328,20.1299991607666,19.979999542236328,20.1299991607666,18500 | |
| 2016-05-31,20.1299991607666,20.260000228881836,20.020000457763672,20.06999969482422,4200 | |
| 2016-06-01,20.170000076293945,20.209999084472656,20.149999618530273,20.209999084472656,11500 | |
| 2016-06-02,20.299999237060547,20.5,20.239999771118164,20.360000610351562,26200 | |
| 2016-06-03,20.399999618530273,20.540000915527344,20.360000610351562,20.530000686645508,25500 | |
| 2016-06-06,20.739999771118164,20.93000030517578,20.709999084472656,20.850000381469727,58000 | |
| 2016-06-07,20.8799991607666,21.049999237060547,20.799999237060547,21.010000228881836,27900 | |
| 2016-06-08,21.09000015258789,21.6200008392334,21.09000015258789,21.559999465942383,59200 | |
| 2016-06-09,21.479999542236328,21.549999237060547,21.34000015258789,21.469999313354492,26400 | |
| 2016-06-10,21.600000381469727,21.950000762939453,21.520000457763672,21.610000610351562,32100 | |
| 2016-06-13,21.790000915527344,21.899999618530273,21.610000610351562,21.6200008392334,18500 | |
| 2016-06-14,21.489999771118164,21.510000228881836,21.260000228881836,21.40999984741211,34100 | |
| 2016-06-15,21.3799991607666,21.3799991607666,21.200000762939453,21.200000762939453,32900 | |
| 2016-06-16,21.049999237060547,21.06999969482422,20.770000457763672,20.889999389648438,23500 | |
| 2016-06-17,21.1200008392334,21.350000381469727,21.1200008392334,21.350000381469727,9900 | |
| 2016-06-20,21.15999984741211,21.15999984741211,21.0,21.100000381469727,11300 | |
| 2016-06-21,20.90999984741211,20.90999984741211,20.670000076293945,20.690000534057617,16700 | |
| 2016-06-22,20.709999084472656,20.8700008392334,20.690000534057617,20.729999542236328,9500 | |
| 2016-06-23,20.729999542236328,20.8799991607666,20.530000686645508,20.540000915527344,21100 | |
| 2016-06-24,20.219999313354492,20.389999389648438,20.139999389648438,20.3700008392334,32600 | |
| 2016-06-27,20.459999084472656,20.729999542236328,20.459999084472656,20.709999084472656,18800 | |
| 2016-06-28,21.110000610351562,21.110000610351562,20.809999465942383,20.940000534057617,19400 | |
| 2016-06-29,20.700000762939453,20.969999313354492,20.700000762939453,20.790000915527344,19700 | |
| 2016-06-30,20.850000381469727,21.510000228881836,20.489999771118164,21.34000015258789,45200 | |
| 2016-07-01,21.219999313354492,21.270000457763672,21.059999465942383,21.139999389648438,44000 | |
| 2016-07-05,21.1200008392334,21.1200008392334,20.09000015258789,20.170000076293945,27300 | |
| 2016-07-06,19.850000381469727,20.209999084472656,19.649999618530273,20.149999618530273,50900 | |
| 2016-07-07,20.170000076293945,20.18000030517578,19.360000610351562,19.360000610351562,21600 | |
| 2016-07-08,19.670000076293945,19.959999084472656,19.6299991607666,19.90999984741211,27000 | |
| 2016-07-11,20.1200008392334,20.170000076293945,19.81999969482422,19.969999313354492,21300 | |
| 2016-07-12,20.0,20.450000762939453,20.0,20.3799991607666,11300 | |
| 2016-07-13,20.829999923706055,20.959999084472656,20.649999618530273,20.649999618530273,21600 | |
| 2016-07-14,20.90999984741211,20.90999984741211,19.950000762939453,20.0,27900 | |
| 2016-07-15,19.959999084472656,20.25,19.860000610351562,19.860000610351562,14900 | |
| 2016-07-18,19.65999984741211,20.139999389648438,19.540000915527344,20.06999969482422,46900 | |
| 2016-07-19,19.8700008392334,19.8700008392334,19.399999618530273,19.510000228881836,57700 | |
| 2016-07-20,19.5,19.610000610351562,19.110000610351562,19.209999084472656,14700 | |
| 2016-07-21,19.440000534057617,19.440000534057617,19.190000534057617,19.260000228881836,12000 | |
| 2016-07-22,18.989999771118164,18.989999771118164,18.600000381469727,18.93000030517578,89100 | |
| 2016-07-25,18.899999618530273,18.899999618530273,18.459999084472656,18.510000228881836,69500 | |
| 2016-07-26,18.520000457763672,18.780000686645508,18.520000457763672,18.68000030517578,14100 | |
| 2016-07-27,18.850000381469727,18.989999771118164,18.81999969482422,18.84000015258789,20800 | |
| 2016-07-28,18.850000381469727,18.90999984741211,18.600000381469727,18.709999084472656,14200 | |
| 2016-07-29,18.690000534057617,19.110000610351562,18.65999984741211,19.079999923706055,45600 | |
| 2016-08-01,18.829999923706055,18.829999923706055,18.34000015258789,18.450000762939453,60900 | |
| 2016-08-02,18.399999618530273,18.489999771118164,18.1200008392334,18.31999969482422,37000 | |
| 2016-08-03,18.450000762939453,18.530000686645508,18.309999465942383,18.3799991607666,10000 | |
| 2016-08-04,18.520000457763672,18.520000457763672,18.350000381469727,18.3799991607666,9300 | |
| 2016-08-05,18.520000457763672,18.75,18.520000457763672,18.690000534057617,41800 | |
| 2016-08-08,18.8799991607666,18.889999389648438,18.6200008392334,18.81999969482422,26100 | |
| 2016-08-09,18.709999084472656,19.010000228881836,18.709999084472656,18.860000610351562,31800 | |
| 2016-08-10,18.940000534057617,18.950000762939453,18.68000030517578,18.760000228881836,14200 | |
| 2016-08-11,18.84000015258789,18.8799991607666,18.799999237060547,18.799999237060547,7200 | |
| 2016-08-12,18.809999465942383,18.8799991607666,18.5,18.799999237060547,35700 | |
| 2016-08-15,19.1299991607666,19.290000915527344,18.969999313354492,19.209999084472656,35000 | |
| 2016-08-16,19.219999313354492,19.229999542236328,19.100000381469727,19.170000076293945,16800 | |
| 2016-08-17,19.149999618530273,19.309999465942383,19.139999389648438,19.309999465942383,54100 | |
| 2016-08-18,19.290000915527344,19.31999969482422,18.940000534057617,19.290000915527344,36700 | |
| 2016-08-19,19.110000610351562,19.219999313354492,19.059999465942383,19.110000610351562,39700 | |
| 2016-08-22,19.030000686645508,19.399999618530273,19.030000686645508,19.350000381469727,29200 | |
| 2016-08-23,19.31999969482422,19.350000381469727,19.239999771118164,19.280000686645508,9800 | |
| 2016-08-24,19.219999313354492,19.239999771118164,19.010000228881836,19.1200008392334,15700 | |
| 2016-08-25,19.059999465942383,19.06999969482422,18.639999389648438,18.649999618530273,31000 | |
| 2016-08-26,18.760000228881836,18.790000915527344,18.469999313354492,18.559999465942383,25400 | |
| 2016-08-29,18.549999237060547,18.670000076293945,18.5,18.530000686645508,37100 | |
| 2016-08-30,18.489999771118164,18.5,18.229999542236328,18.31999969482422,8800 | |
| 2016-08-31,18.15999984741211,18.3799991607666,18.079999923706055,18.15999984741211,71700 | |
| 2016-09-01,18.209999084472656,18.229999542236328,18.1200008392334,18.200000762939453,32400 | |
| 2016-09-02,18.260000228881836,18.389999389648438,18.260000228881836,18.389999389648438,43000 | |
| 2016-09-06,18.309999465942383,18.5,18.270000457763672,18.489999771118164,5700 | |
| 2016-09-07,18.649999618530273,18.780000686645508,18.639999389648438,18.780000686645508,29000 | |
| 2016-09-08,18.790000915527344,18.8799991607666,18.65999984741211,18.780000686645508,7800 | |
| 2016-09-09,18.75,18.889999389648438,18.700000762939453,18.81999969482422,6400 | |
| 2016-09-12,18.760000228881836,18.950000762939453,18.559999465942383,18.6299991607666,20000 | |
| 2016-09-13,18.489999771118164,18.489999771118164,18.260000228881836,18.280000686645508,65100 | |
| 2016-09-14,18.25,18.31999969482422,18.239999771118164,18.270000457763672,23600 | |
| 2016-09-15,18.299999237060547,18.440000534057617,18.239999771118164,18.399999618530273,37400 | |
| 2016-09-16,18.290000915527344,18.700000762939453,18.290000915527344,18.649999618530273,14700 | |
| 2016-09-19,18.8799991607666,18.8799991607666,18.700000762939453,18.809999465942383,2000 | |
| 2016-09-20,18.979999542236328,19.1299991607666,18.979999542236328,19.049999237060547,37000 | |
| 2016-09-21,19.079999923706055,19.079999923706055,18.799999237060547,18.90999984741211,36400 | |
| 2016-09-22,18.90999984741211,19.0,18.850000381469727,18.850000381469727,8800 | |
| 2016-09-23,18.690000534057617,18.700000762939453,18.469999313354492,18.510000228881836,13700 | |
| 2016-09-26,18.479999542236328,18.540000915527344,18.3700008392334,18.440000534057617,7200 | |
| 2016-09-27,18.3799991607666,18.559999465942383,18.200000762939453,18.510000228881836,46100 | |
| 2016-09-28,18.469999313354492,18.549999237060547,18.389999389648438,18.489999771118164,17300 | |
| 2016-09-29,18.510000228881836,18.510000228881836,18.399999618530273,18.440000534057617,12100 | |
| 2016-09-30,18.5,18.579999923706055,18.440000534057617,18.479999542236328,22600 | |
| 2016-10-03,18.489999771118164,18.920000076293945,18.399999618530273,18.8799991607666,21100 | |
| 2016-10-04,18.809999465942383,18.809999465942383,18.719999313354492,18.719999313354492,12500 | |
| 2016-10-05,18.739999771118164,18.809999465942383,18.549999237060547,18.639999389648438,9800 | |
| 2016-10-06,18.549999237060547,18.649999618530273,18.5,18.610000610351562,23400 | |
| 2016-10-07,18.75,18.829999923706055,18.579999923706055,18.579999923706055,4200 | |
| 2016-10-10,18.56999969482422,18.760000228881836,18.540000915527344,18.579999923706055,14000 | |
| 2016-10-11,18.65999984741211,18.700000762939453,18.549999237060547,18.549999237060547,4400 | |
| 2016-10-12,18.6299991607666,18.719999313354492,18.420000076293945,18.469999313354492,24500 | |
| 2016-10-13,18.440000534057617,18.709999084472656,18.309999465942383,18.639999389648438,31100 | |
| 2016-10-14,18.93000030517578,18.950000762939453,18.770000457763672,18.770000457763672,24900 | |
| 2016-10-17,18.93000030517578,19.059999465942383,18.829999923706055,19.059999465942383,33200 | |
| 2016-10-18,18.989999771118164,19.15999984741211,18.920000076293945,18.969999313354492,52800 | |
| 2016-10-19,19.030000686645508,19.139999389648438,19.030000686645508,19.1299991607666,10200 | |
| 2016-10-20,19.209999084472656,19.219999313354492,18.950000762939453,18.969999313354492,18900 | |
| 2016-10-21,18.969999313354492,19.149999618530273,18.969999313354492,19.1200008392334,10000 | |
| 2016-10-24,19.280000686645508,19.399999618530273,19.139999389648438,19.239999771118164,9300 | |
| 2016-10-25,19.329999923706055,19.399999618530273,19.1200008392334,19.270000457763672,22900 | |
| 2016-10-26,19.440000534057617,19.600000381469727,19.420000076293945,19.559999465942383,21300 | |
| 2016-10-27,19.579999923706055,19.770000457763672,19.479999542236328,19.610000610351562,16100 | |
| 2016-10-28,19.649999618530273,19.649999618530273,19.360000610351562,19.40999984741211,14000 | |
| 2016-10-31,19.43000030517578,19.520000457763672,19.3700008392334,19.420000076293945,4500 | |
| 2016-11-01,19.360000610351562,19.3700008392334,19.049999237060547,19.049999237060547,23400 | |
| 2016-11-02,19.079999923706055,19.110000610351562,18.940000534057617,18.969999313354492,28400 | |
| 2016-11-03,19.020000457763672,19.079999923706055,19.020000457763672,19.020000457763672,1600 | |
| 2016-11-04,18.979999542236328,19.110000610351562,18.979999542236328,19.040000915527344,4100 | |
| 2016-11-07,19.139999389648438,19.239999771118164,19.1200008392334,19.200000762939453,14500 | |
| 2016-11-08,19.299999237060547,19.56999969482422,19.299999237060547,19.360000610351562,13800 | |
| 2016-11-09,19.479999542236328,19.5,19.030000686645508,19.110000610351562,18400 | |
| 2016-11-10,19.34000015258789,19.3799991607666,19.209999084472656,19.270000457763672,19400 | |
| 2016-11-11,19.270000457763672,19.270000457763672,18.860000610351562,19.059999465942383,80400 | |
| 2016-11-14,18.860000610351562,19.0,18.860000610351562,18.950000762939453,12700 | |
| 2016-11-15,18.920000076293945,19.09000015258789,18.899999618530273,19.06999969482422,8400 | |
| 2016-11-16,19.110000610351562,19.170000076293945,18.950000762939453,19.010000228881836,6400 | |
| 2016-11-17,18.969999313354492,19.010000228881836,18.969999313354492,19.0,6500 | |
| 2016-11-18,19.110000610351562,19.209999084472656,19.09000015258789,19.15999984741211,13000 | |
| 2016-11-21,19.360000610351562,19.6200008392334,19.360000610351562,19.610000610351562,7400 | |
| 2016-11-22,19.59000015258789,19.799999237060547,19.59000015258789,19.75,17500 | |
| 2016-11-23,19.700000762939453,19.81999969482422,19.549999237060547,19.809999465942383,59200 | |
| 2016-11-25,19.809999465942383,19.90999984741211,19.770000457763672,19.90999984741211,5000 | |
| 2016-11-28,20.110000610351562,20.239999771118164,19.950000762939453,20.1200008392334,61800 | |
| 2016-11-29,19.989999771118164,20.010000228881836,19.920000076293945,19.950000762939453,10900 | |
| 2016-11-30,19.93000030517578,20.100000381469727,19.739999771118164,19.739999771118164,37800 | |
| 2016-12-01,19.780000686645508,19.780000686645508,19.600000381469727,19.719999313354492,15700 | |
| 2016-12-02,19.809999465942383,19.850000381469727,19.719999313354492,19.719999313354492,2800 | |
| 2016-12-05,19.899999618530273,20.06999969482422,19.899999618530273,19.93000030517578,12800 | |
| 2016-12-06,20.139999389648438,20.200000762939453,20.010000228881836,20.020000457763672,6100 | |
| 2016-12-07,20.030000686645508,20.1200008392334,19.950000762939453,20.1200008392334,2600 | |
| 2016-12-08,19.969999313354492,19.969999313354492,19.649999618530273,19.649999618530273,33500 | |
| 2016-12-09,19.799999237060547,19.940000534057617,19.68000030517578,19.90999984741211,9000 | |
| 2016-12-12,19.8700008392334,19.8799991607666,19.760000228881836,19.790000915527344,5600 | |
| 2016-12-13,19.8700008392334,19.8700008392334,19.739999771118164,19.799999237060547,4600 | |
| 2016-12-14,19.639999389648438,19.690000534057617,19.639999389648438,19.649999618530273,1900 | |
| 2016-12-15,19.649999618530273,19.799999237060547,19.559999465942383,19.709999084472656,11500 | |
| 2016-12-16,19.739999771118164,19.850000381469727,19.6200008392334,19.809999465942383,6900 | |
| 2016-12-19,19.59000015258789,19.670000076293945,19.579999923706055,19.600000381469727,3100 | |
| 2016-12-20,19.450000762939453,19.450000762939453,19.280000686645508,19.290000915527344,28800 | |
| 2016-12-21,19.399999618530273,19.399999618530273,19.299999237060547,19.350000381469727,6400 | |
| 2016-12-22,19.18000030517578,19.260000228881836,19.059999465942383,19.06999969482422,26900 | |
| 2016-12-23,19.0,19.020000457763672,18.969999313354492,18.969999313354492,13100 | |
| 2016-12-27,19.270000457763672,19.3700008392334,19.200000762939453,19.3700008392334,12700 | |
| 2016-12-28,19.3700008392334,19.3700008392334,19.209999084472656,19.260000228881836,5800 | |
| 2016-12-29,19.219999313354492,19.239999771118164,19.190000534057617,19.190000534057617,2200 | |
| 2016-12-30,19.18000030517578,19.270000457763672,19.079999923706055,19.100000381469727,6500 | |
| 2017-01-03,19.09000015258789,19.09000015258789,18.93000030517578,18.93000030517578,17000 | |
| 2017-01-04,19.079999923706055,19.239999771118164,19.079999923706055,19.219999313354492,5600 | |
| 2017-01-05,19.18000030517578,19.25,19.15999984741211,19.239999771118164,78100 | |
| 2017-01-06,19.139999389648438,19.139999389648438,18.899999618530273,18.940000534057617,40400 | |
| 2017-01-09,18.979999542236328,19.110000610351562,18.90999984741211,19.110000610351562,24700 | |
| 2017-01-10,19.09000015258789,19.299999237060547,19.09000015258789,19.280000686645508,40500 | |
| 2017-01-11,19.190000534057617,19.239999771118164,19.049999237060547,19.170000076293945,22300 | |
| 2017-01-12,19.239999771118164,19.700000762939453,19.100000381469727,19.649999618530273,22900 | |
| 2017-01-13,19.59000015258789,19.889999389648438,19.59000015258789,19.780000686645508,44700 | |
| 2017-01-17,20.1200008392334,20.190000534057617,19.979999542236328,20.059999465942383,165000 | |
| 2017-01-18,20.059999465942383,20.260000228881836,20.020000457763672,20.190000534057617,19600 | |
| 2017-01-19,20.139999389648438,20.200000762939453,20.059999465942383,20.1200008392334,14900 | |
| 2017-01-20,20.040000915527344,20.149999618530273,20.010000228881836,20.06999969482422,5600 | |
| 2017-01-23,20.010000228881836,20.079999923706055,19.90999984741211,20.010000228881836,9400 | |
| 2017-01-24,19.989999771118164,20.0,19.860000610351562,19.989999771118164,9500 | |
| 2017-01-25,19.959999084472656,19.989999771118164,19.940000534057617,19.950000762939453,8300 | |
| 2017-01-26,19.84000015258789,19.920000076293945,19.809999465942383,19.850000381469727,4200 | |
| 2017-01-27,19.809999465942383,19.8799991607666,19.799999237060547,19.850000381469727,2300 | |
| 2017-01-30,19.68000030517578,19.68000030517578,19.350000381469727,19.3799991607666,22500 | |
| 2017-01-31,19.469999313354492,19.469999313354492,19.3700008392334,19.389999389648438,2100 | |
| 2017-02-01,19.40999984741211,19.649999618530273,19.40999984741211,19.649999618530273,14400 | |
| 2017-02-02,19.649999618530273,19.68000030517578,19.56999969482422,19.68000030517578,13400 | |
| 2017-02-03,19.68000030517578,19.68000030517578,19.469999313354492,19.5,8300 | |
| 2017-02-06,19.639999389648438,19.739999771118164,19.600000381469727,19.690000534057617,10200 | |
| 2017-02-07,19.6299991607666,19.760000228881836,19.6299991607666,19.75,9800 | |
| 2017-02-08,19.90999984741211,20.010000228881836,19.860000610351562,20.010000228881836,29500 | |
| 2017-02-09,19.940000534057617,20.010000228881836,19.780000686645508,19.899999618530273,23700 | |
| 2017-02-10,20.079999923706055,20.079999923706055,19.969999313354492,20.010000228881836,20200 | |
| 2017-02-13,19.90999984741211,20.059999465942383,19.90999984741211,19.969999313354492,29600 | |
| 2017-02-14,19.799999237060547,19.8799991607666,19.719999313354492,19.790000915527344,7100 | |
| 2017-02-15,19.84000015258789,20.049999237060547,19.84000015258789,20.049999237060547,8200 | |
| 2017-02-16,20.059999465942383,20.059999465942383,19.760000228881836,19.760000228881836,9800 | |
| 2017-02-17,19.670000076293945,19.68000030517578,19.559999465942383,19.6299991607666,19900 | |
| 2017-02-21,19.5,19.6299991607666,19.479999542236328,19.479999542236328,14400 | |
| 2017-02-22,19.520000457763672,19.520000457763672,19.40999984741211,19.420000076293945,9900 | |
| 2017-02-23,19.389999389648438,19.389999389648438,19.209999084472656,19.270000457763672,14100 | |
| 2017-02-24,19.25,19.280000686645508,19.219999313354492,19.239999771118164,16000 | |
| 2017-02-27,19.3700008392334,19.3700008392334,19.15999984741211,19.299999237060547,23400 | |
| 2017-02-28,19.3700008392334,19.780000686645508,19.350000381469727,19.549999237060547,47200 | |
| 2017-03-01,19.600000381469727,19.809999465942383,19.600000381469727,19.809999465942383,2400 | |
| 2017-03-02,19.65999984741211,19.709999084472656,19.479999542236328,19.549999237060547,18500 | |
| 2017-03-03,19.5,19.549999237060547,19.360000610351562,19.5,9700 | |
| 2017-03-06,19.530000686645508,19.65999984741211,19.510000228881836,19.510000228881836,20900 | |
| 2017-03-07,19.40999984741211,19.40999984741211,19.299999237060547,19.350000381469727,4300 | |
| 2017-03-08,19.280000686645508,19.280000686645508,19.219999313354492,19.229999542236328,25800 | |
| 2017-03-09,19.110000610351562,19.200000762939453,19.0,19.06999969482422,52800 | |
| 2017-03-10,19.040000915527344,19.040000915527344,18.93000030517578,19.0,26300 | |
| 2017-03-13,18.959999084472656,19.040000915527344,18.959999084472656,19.020000457763672,30800 | |
| 2017-03-14,18.950000762939453,18.950000762939453,18.760000228881836,18.899999618530273,25700 | |
| 2017-03-15,19.040000915527344,19.040000915527344,18.8700008392334,18.90999984741211,26200 | |
| 2017-03-16,19.0,19.0,18.899999618530273,18.920000076293945,47900 | |
| 2017-03-17,18.93000030517578,18.93000030517578,18.809999465942383,18.93000030517578,36600 | |
| 2017-03-20,18.93000030517578,19.049999237060547,18.920000076293945,18.920000076293945,37600 | |
| 2017-03-21,18.920000076293945,19.040000915527344,18.850000381469727,19.0,6800 | |
| 2017-03-22,18.950000762939453,18.950000762939453,18.90999984741211,18.920000076293945,800 | |
| 2017-03-23,18.920000076293945,18.950000762939453,18.809999465942383,18.850000381469727,5500 | |
| 2017-03-24,18.709999084472656,18.739999771118164,18.549999237060547,18.559999465942383,15200 | |
| 2017-03-27,18.59000015258789,18.59000015258789,18.450000762939453,18.450000762939453,59100 | |
| 2017-03-28,18.489999771118164,18.510000228881836,18.469999313354492,18.469999313354492,3700 | |
| 2017-03-29,18.459999084472656,18.489999771118164,18.420000076293945,18.450000762939453,5800 | |
| 2017-03-30,18.309999465942383,18.3799991607666,18.299999237060547,18.329999923706055,8100 | |
| 2017-03-31,18.280000686645508,18.280000686645508,18.06999969482422,18.1200008392334,51100 | |
| 2017-04-03,18.200000762939453,18.200000762939453,18.030000686645508,18.030000686645508,11400 | |
| 2017-04-04,18.06999969482422,18.06999969482422,18.010000228881836,18.049999237060547,12600 | |
| 2017-04-05,18.18000030517578,18.18000030517578,18.079999923706055,18.1299991607666,21000 | |
| 2017-04-06,18.06999969482422,18.100000381469727,18.0,18.030000686645508,18400 | |
| 2017-04-07,18.09000015258789,18.09000015258789,17.989999771118164,18.059999465942383,9800 | |
| 2017-04-10,18.100000381469727,18.1299991607666,18.010000228881836,18.079999923706055,11400 | |
| 2017-04-11,18.049999237060547,18.079999923706055,17.899999618530273,18.079999923706055,39100 | |
| 2017-04-12,18.1299991607666,18.200000762939453,18.1299991607666,18.18000030517578,6900 | |
| 2017-04-13,18.270000457763672,18.309999465942383,18.219999313354492,18.309999465942383,47900 | |
| 2017-04-17,18.25,18.270000457763672,18.209999084472656,18.229999542236328,12900 | |
| 2017-04-18,18.15999984741211,18.15999984741211,18.010000228881836,18.139999389648438,30700 | |
| 2017-04-19,18.15999984741211,18.229999542236328,18.149999618530273,18.149999618530273,7300 | |
| 2017-04-20,18.25,18.25,18.049999237060547,18.079999923706055,15800 | |
| 2017-04-21,18.110000610351562,18.170000076293945,18.049999237060547,18.15999984741211,12200 | |
| 2017-04-24,18.309999465942383,18.309999465942383,18.260000228881836,18.280000686645508,12600 | |
| 2017-04-25,18.200000762939453,18.25,18.170000076293945,18.190000534057617,11100 | |
| 2017-04-26,18.15999984741211,18.219999313354492,18.059999465942383,18.100000381469727,17900 | |
| 2017-04-27,18.06999969482422,18.139999389648438,18.06999969482422,18.06999969482422,18400 | |
| 2017-04-28,18.0,18.06999969482422,18.0,18.06999969482422,15100 | |
| 2017-05-01,18.239999771118164,18.350000381469727,18.239999771118164,18.299999237060547,17500 | |
| 2017-05-02,18.360000610351562,18.360000610351562,18.219999313354492,18.290000915527344,17200 | |
| 2017-05-03,18.309999465942383,18.3799991607666,18.290000915527344,18.3700008392334,34000 | |
| 2017-05-04,18.270000457763672,18.34000015258789,18.25,18.270000457763672,34800 | |
| 2017-05-05,18.309999465942383,18.459999084472656,18.280000686645508,18.280000686645508,20800 | |
| 2017-05-08,18.270000457763672,18.270000457763672,18.15999984741211,18.200000762939453,15500 | |
| 2017-05-09,18.229999542236328,18.350000381469727,18.229999542236328,18.350000381469727,15200 | |
| 2017-05-10,18.360000610351562,18.520000457763672,18.25,18.260000228881836,33900 | |
| 2017-05-11,18.329999923706055,18.350000381469727,18.219999313354492,18.229999542236328,14000 | |
| 2017-05-12,18.190000534057617,18.229999542236328,18.15999984741211,18.170000076293945,9300 | |
| 2017-05-15,18.18000030517578,18.299999237060547,18.170000076293945,18.18000030517578,9100 | |
| 2017-05-16,18.260000228881836,18.31999969482422,18.18000030517578,18.280000686645508,11900 | |
| 2017-05-17,18.329999923706055,18.360000610351562,18.290000915527344,18.290000915527344,27200 | |
| 2017-05-18,18.079999923706055,18.079999923706055,17.8799991607666,17.93000030517578,27500 | |
| 2017-05-19,18.059999465942383,18.059999465942383,18.020000457763672,18.020000457763672,14100 | |
| 2017-05-22,18.049999237060547,18.170000076293945,18.049999237060547,18.110000610351562,67200 | |
| 2017-05-23,18.049999237060547,18.1299991607666,17.979999542236328,17.989999771118164,18500 | |
| 2017-05-24,18.0,18.020000457763672,17.950000762939453,17.989999771118164,10300 | |
| 2017-05-25,17.979999542236328,17.989999771118164,17.799999237060547,17.799999237060547,50800 | |
| 2017-05-26,17.81999969482422,17.81999969482422,17.649999618530273,17.649999618530273,15800 | |
| 2017-05-30,17.670000076293945,17.670000076293945,17.489999771118164,17.530000686645508,38600 | |
| 2017-05-31,17.56999969482422,17.56999969482422,17.489999771118164,17.510000228881836,16700 | |
| 2017-06-01,17.540000915527344,17.540000915527344,17.489999771118164,17.530000686645508,10700 | |
| 2017-06-02,17.579999923706055,17.65999984741211,17.540000915527344,17.65999984741211,26600 | |
| 2017-06-05,17.6299991607666,17.729999542236328,17.6200008392334,17.6200008392334,15700 | |
| 2017-06-06,17.75,17.860000610351562,17.700000762939453,17.739999771118164,18600 | |
| 2017-06-07,17.84000015258789,17.899999618530273,17.75,17.75,36200 | |
| 2017-06-08,17.950000762939453,17.989999771118164,17.8799991607666,17.889999389648438,19300 | |
| 2017-06-09,17.90999984741211,17.969999313354492,17.8700008392334,17.969999313354492,43800 | |
| 2017-06-12,17.920000076293945,17.920000076293945,17.799999237060547,17.829999923706055,26700 | |
| 2017-06-13,17.90999984741211,17.959999084472656,17.809999465942383,17.809999465942383,17700 | |
| 2017-06-14,17.8700008392334,17.93000030517578,17.829999923706055,17.829999923706055,4900 | |
| 2017-06-15,17.709999084472656,17.950000762939453,17.709999084472656,17.93000030517578,10000 | |
| 2017-06-16,17.940000534057617,18.059999465942383,17.8700008392334,18.020000457763672,21300 | |
| 2017-06-19,18.100000381469727,18.110000610351562,17.989999771118164,17.989999771118164,8700 | |
| 2017-06-20,17.940000534057617,17.940000534057617,17.799999237060547,17.8700008392334,31100 | |
| 2017-06-21,17.760000228881836,17.790000915527344,17.649999618530273,17.65999984741211,10300 | |
| 2017-06-22,17.610000610351562,17.6299991607666,17.360000610351562,17.399999618530273,49400 | |
| 2017-06-23,17.40999984741211,17.450000762939453,17.270000457763672,17.34000015258789,20200 | |
| 2017-06-26,17.3799991607666,17.450000762939453,17.350000381469727,17.389999389648438,3600 | |
| 2017-06-27,17.530000686645508,17.56999969482422,17.43000030517578,17.43000030517578,38900 | |
| 2017-06-28,17.469999313354492,17.540000915527344,17.469999313354492,17.510000228881836,46900 | |
| 2017-06-29,17.65999984741211,17.739999771118164,17.559999465942383,17.559999465942383,6800 | |
| 2017-06-30,17.670000076293945,18.149999618530273,17.6200008392334,18.049999237060547,42000 | |
| 2017-07-03,18.309999465942383,18.670000076293945,18.309999465942383,18.540000915527344,76400 | |
| 2017-07-05,18.600000381469727,18.799999237060547,18.540000915527344,18.790000915527344,55400 | |
| 2017-07-06,18.690000534057617,18.850000381469727,18.670000076293945,18.790000915527344,40900 | |
| 2017-07-07,18.8799991607666,19.1299991607666,18.8799991607666,19.049999237060547,55500 | |
| 2017-07-10,19.40999984741211,19.549999237060547,19.360000610351562,19.450000762939453,65300 | |
| 2017-07-11,19.350000381469727,19.59000015258789,19.309999465942383,19.549999237060547,46500 | |
| 2017-07-12,19.489999771118164,19.639999389648438,19.350000381469727,19.5,63800 | |
| 2017-07-13,19.139999389648438,19.139999389648438,18.6299991607666,18.670000076293945,179000 | |
| 2017-07-14,18.719999313354492,18.950000762939453,18.719999313354492,18.950000762939453,22200 | |
| 2017-07-17,18.940000534057617,19.0,18.809999465942383,18.809999465942383,22600 | |
| 2017-07-18,19.040000915527344,19.1299991607666,18.860000610351562,18.860000610351562,24500 | |
| 2017-07-19,18.979999542236328,19.1299991607666,18.979999542236328,19.079999923706055,31200 | |
| 2017-07-20,19.200000762939453,19.360000610351562,19.190000534057617,19.329999923706055,38200 | |
| 2017-07-21,19.239999771118164,19.280000686645508,19.18000030517578,19.280000686645508,38500 | |
| 2017-07-24,18.969999313354492,19.059999465942383,18.889999389648438,19.020000457763672,43800 | |
| 2017-07-25,19.149999618530273,19.200000762939453,18.709999084472656,18.739999771118164,51700 | |
| 2017-07-26,18.649999618530273,18.8700008392334,18.59000015258789,18.84000015258789,23600 | |
| 2017-07-27,19.020000457763672,19.040000915527344,18.90999984741211,18.959999084472656,6700 | |
| 2017-07-28,18.90999984741211,19.149999618530273,18.90999984741211,19.030000686645508,35100 | |
| 2017-07-31,18.84000015258789,18.979999542236328,18.700000762939453,18.93000030517578,27500 | |
| 2017-08-01,18.670000076293945,18.670000076293945,18.299999237060547,18.329999923706055,44400 | |
| 2017-08-02,18.459999084472656,18.479999542236328,18.3799991607666,18.420000076293945,42400 | |
| 2017-08-03,18.270000457763672,18.299999237060547,18.1200008392334,18.209999084472656,16300 | |
| 2017-08-04,18.209999084472656,18.25,18.1200008392334,18.1200008392334,19800 | |
| 2017-08-07,18.219999313354492,18.3799991607666,18.219999313354492,18.34000015258789,10500 | |
| 2017-08-08,18.489999771118164,18.510000228881836,18.3700008392334,18.40999984741211,39600 | |
| 2017-08-09,18.479999542236328,18.489999771118164,18.309999465942383,18.420000076293945,37700 | |
| 2017-08-10,18.450000762939453,18.639999389648438,17.81999969482422,17.850000381469727,135100 | |
| 2017-08-11,17.889999389648438,17.969999313354492,17.860000610351562,17.940000534057617,15800 | |
| 2017-08-14,17.75,17.81999969482422,17.68000030517578,17.780000686645508,24000 | |
| 2017-08-15,17.670000076293945,17.670000076293945,17.520000457763672,17.56999969482422,8300 | |
| 2017-08-16,17.6299991607666,17.6299991607666,17.5,17.579999923706055,25400 | |
| 2017-08-17,17.68000030517578,17.739999771118164,17.600000381469727,17.729999542236328,10300 | |
| 2017-08-18,17.670000076293945,17.799999237060547,17.670000076293945,17.770000457763672,20800 | |
| 2017-08-21,17.649999618530273,17.809999465942383,17.649999618530273,17.75,11200 | |
| 2017-08-22,17.81999969482422,17.84000015258789,17.760000228881836,17.809999465942383,11000 | |
| 2017-08-23,17.899999618530273,17.920000076293945,17.729999542236328,17.809999465942383,16800 | |
| 2017-08-24,17.920000076293945,17.969999313354492,17.8700008392334,17.940000534057617,59700 | |
| 2017-08-25,17.920000076293945,17.920000076293945,17.8799991607666,17.899999618530273,6300 | |
| 2017-08-28,17.940000534057617,17.950000762939453,17.81999969482422,17.889999389648438,25500 | |
| 2017-08-29,17.760000228881836,17.8700008392334,17.719999313354492,17.799999237060547,46800 | |
| 2017-08-30,17.760000228881836,17.770000457763672,17.700000762939453,17.719999313354492,23500 | |
| 2017-08-31,17.700000762939453,18.010000228881836,17.700000762939453,18.0,25600 | |
| 2017-09-01,18.049999237060547,18.049999237060547,17.920000076293945,18.030000686645508,4400 | |
| 2017-09-05,18.170000076293945,18.459999084472656,18.170000076293945,18.3799991607666,12600 | |
| 2017-09-06,18.3799991607666,18.510000228881836,18.350000381469727,18.389999389648438,17700 | |
| 2017-09-07,18.5,18.5,18.399999618530273,18.399999618530273,4700 | |
| 2017-09-08,18.440000534057617,18.440000534057617,18.260000228881836,18.260000228881836,13400 | |
| 2017-09-11,18.260000228881836,18.34000015258789,18.15999984741211,18.260000228881836,23100 | |
| 2017-09-12,18.25,18.299999237060547,17.81999969482422,18.06999969482422,75000 | |
| 2017-09-13,18.110000610351562,18.18000030517578,18.110000610351562,18.149999618530273,39600 | |
| 2017-09-14,18.280000686645508,18.489999771118164,18.280000686645508,18.450000762939453,11700 | |
| 2017-09-15,18.450000762939453,18.469999313354492,18.350000381469727,18.3700008392334,6300 | |
| 2017-09-18,18.3700008392334,18.469999313354492,18.31999969482422,18.360000610351562,20700 | |
| 2017-09-19,18.270000457763672,18.34000015258789,18.200000762939453,18.34000015258789,7700 | |
| 2017-09-20,18.350000381469727,18.43000030517578,18.34000015258789,18.40999984741211,12500 | |
| 2017-09-21,18.34000015258789,18.40999984741211,18.31999969482422,18.389999389648438,14700 | |
| 2017-09-22,18.5,18.649999618530273,18.5,18.6200008392334,542800 | |
| 2017-09-25,18.5,18.520000457763672,18.3799991607666,18.3799991607666,22800 | |
| 2017-09-26,18.260000228881836,18.31999969482422,18.239999771118164,18.260000228881836,3900 | |
| 2017-09-27,18.200000762939453,18.299999237060547,18.15999984741211,18.299999237060547,18700 | |
| 2017-09-28,18.170000076293945,18.260000228881836,18.170000076293945,18.209999084472656,43200 | |
| 2017-09-29,18.18000030517578,18.469999313354492,18.1299991607666,18.360000610351562,65100 | |
| 2017-10-02,18.290000915527344,18.290000915527344,18.1200008392334,18.139999389648438,7400 | |
| 2017-10-03,18.110000610351562,18.209999084472656,18.110000610351562,18.149999618530273,3700 | |
| 2017-10-04,18.079999923706055,18.219999313354492,18.079999923706055,18.149999618530273,2600 | |
| 2017-10-05,18.290000915527344,18.3799991607666,18.260000228881836,18.3799991607666,8000 | |
| 2017-10-06,18.329999923706055,18.450000762939453,18.270000457763672,18.450000762939453,2900 | |
| 2017-10-09,18.40999984741211,18.450000762939453,18.280000686645508,18.280000686645508,12400 | |
| 2017-10-10,18.450000762939453,18.450000762939453,18.280000686645508,18.329999923706055,8100 | |
| 2017-10-11,18.290000915527344,18.31999969482422,18.270000457763672,18.299999237060547,13100 | |
| 2017-10-12,18.299999237060547,18.809999465942383,18.0,18.780000686645508,69200 | |
| 2017-10-13,18.790000915527344,18.899999618530273,18.739999771118164,18.8700008392334,46500 | |
| 2017-10-16,18.760000228881836,18.81999969482422,18.700000762939453,18.709999084472656,4900 | |
| 2017-10-17,18.639999389648438,18.639999389648438,18.559999465942383,18.639999389648438,24800 | |
| 2017-10-18,18.56999969482422,18.65999984741211,18.56999969482422,18.600000381469727,10000 | |
| 2017-10-19,18.639999389648438,18.68000030517578,18.6200008392334,18.65999984741211,15000 | |
| 2017-10-20,18.670000076293945,18.780000686645508,18.489999771118164,18.489999771118164,67900 | |
| 2017-10-23,18.469999313354492,18.59000015258789,18.469999313354492,18.530000686645508,9400 | |
| 2017-10-24,18.510000228881836,18.510000228881836,18.43000030517578,18.479999542236328,7800 | |
| 2017-10-25,18.549999237060547,18.56999969482422,18.450000762939453,18.450000762939453,9400 | |
| 2017-10-26,18.489999771118164,18.5,18.389999389648438,18.389999389648438,8400 | |
| 2017-10-27,18.40999984741211,18.489999771118164,18.399999618530273,18.469999313354492,6300 | |
| 2017-10-30,18.40999984741211,18.549999237060547,18.40999984741211,18.43000030517578,9200 | |
| 2017-10-31,18.459999084472656,18.520000457763672,18.420000076293945,18.440000534057617,5100 | |
| 2017-11-01,18.5,18.600000381469727,18.5,18.549999237060547,16800 | |
| 2017-11-02,18.610000610351562,18.690000534057617,18.610000610351562,18.670000076293945,6700 | |
| 2017-11-03,18.700000762939453,18.700000762939453,18.450000762939453,18.450000762939453,4200 | |
| 2017-11-06,18.530000686645508,18.6299991607666,18.489999771118164,18.600000381469727,7000 | |
| 2017-11-07,18.649999618530273,18.65999984741211,18.6200008392334,18.639999389648438,7000 | |
| 2017-11-08,18.68000030517578,18.68000030517578,18.6299991607666,18.670000076293945,4500 | |
| 2017-11-09,18.729999542236328,18.770000457763672,18.270000457763672,18.459999084472656,70200 | |
| 2017-11-10,18.489999771118164,18.540000915527344,18.459999084472656,18.459999084472656,12300 | |
| 2017-11-13,18.40999984741211,18.489999771118164,18.239999771118164,18.239999771118164,505300 | |
| 2017-11-14,18.270000457763672,18.270000457763672,18.1299991607666,18.149999618530273,7200 | |
| 2017-11-15,18.200000762939453,18.270000457763672,18.200000762939453,18.270000457763672,1300 | |
| 2017-11-16,18.229999542236328,18.25,18.170000076293945,18.239999771118164,25300 | |
| 2017-11-17,18.309999465942383,18.56999969482422,18.290000915527344,18.549999237060547,34600 | |
| 2017-11-20,18.5,18.520000457763672,18.40999984741211,18.5,8300 | |
| 2017-11-21,18.469999313354492,18.520000457763672,18.469999313354492,18.479999542236328,2300 | |
| 2017-11-22,18.65999984741211,18.670000076293945,18.600000381469727,18.6299991607666,16000 | |
| 2017-11-24,18.649999618530273,18.649999618530273,18.530000686645508,18.549999237060547,6400 | |
| 2017-11-27,18.540000915527344,18.68000030517578,18.540000915527344,18.610000610351562,8000 | |
| 2017-11-28,18.510000228881836,18.59000015258789,18.489999771118164,18.59000015258789,5800 | |
| 2017-11-29,18.510000228881836,18.639999389648438,18.510000228881836,18.559999465942383,19700 | |
| 2017-11-30,18.540000915527344,18.540000915527344,18.459999084472656,18.469999313354492,10600 | |
| 2017-12-01,18.469999313354492,18.6200008392334,18.469999313354492,18.600000381469727,5800 | |
| 2017-12-04,18.760000228881836,18.799999237060547,18.670000076293945,18.709999084472656,14700 | |
| 2017-12-05,18.729999542236328,18.93000030517578,18.729999542236328,18.8700008392334,499900 | |
| 2017-12-06,18.93000030517578,18.93000030517578,18.6299991607666,18.780000686645508,8000 | |
| 2017-12-07,18.65999984741211,18.65999984741211,18.520000457763672,18.559999465942383,13200 | |
| 2017-12-08,18.56999969482422,18.56999969482422,18.510000228881836,18.510000228881836,1400 | |
| 2017-12-11,18.479999542236328,18.5,18.399999618530273,18.399999618530273,7500 | |
| 2017-12-12,18.329999923706055,18.40999984741211,18.290000915527344,18.34000015258789,23600 | |
| 2017-12-13,18.329999923706055,18.3799991607666,18.309999465942383,18.329999923706055,3600 | |
| 2017-12-14,18.219999313354492,18.260000228881836,18.139999389648438,18.15999984741211,487600 | |
| 2017-12-15,18.190000534057617,18.190000534057617,18.139999389648438,18.139999389648438,700 | |
| 2017-12-18,18.100000381469727,18.15999984741211,17.969999313354492,18.020000457763672,34200 | |
| 2017-12-19,18.049999237060547,18.059999465942383,17.899999618530273,17.90999984741211,14700 | |
| 2017-12-20,17.93000030517578,17.979999542236328,17.899999618530273,17.899999618530273,17600 | |
| 2017-12-21,17.850000381469727,17.860000610351562,17.760000228881836,17.790000915527344,17600 | |
| 2017-12-22,17.809999465942383,17.81999969482422,17.790000915527344,17.81999969482422,4000 | |
| 2017-12-26,17.829999923706055,18.030000686645508,17.829999923706055,17.979999542236328,24300 | |
| 2017-12-27,18.049999237060547,18.049999237060547,17.899999618530273,17.90999984741211,3700 | |
| 2017-12-28,17.81999969482422,17.81999969482422,17.75,17.760000228881836,14100 | |
| 2017-12-29,17.780000686645508,17.8799991607666,17.719999313354492,17.8799991607666,29500 | |
| 2018-01-02,18.040000915527344,18.040000915527344,17.81999969482422,17.950000762939453,15500 | |
| 2018-01-03,18.0,18.020000457763672,17.950000762939453,18.020000457763672,22400 | |
| 2018-01-04,17.959999084472656,17.979999542236328,17.809999465942383,17.959999084472656,8600 | |
| 2018-01-05,18.0,18.059999465942383,17.969999313354492,18.010000228881836,15700 | |
| 2018-01-08,18.0,18.0,17.850000381469727,17.8799991607666,7900 | |
| 2018-01-09,17.8700008392334,17.920000076293945,17.8700008392334,17.90999984741211,8600 | |
| 2018-01-10,17.829999923706055,17.829999923706055,17.670000076293945,17.709999084472656,12600 | |
| 2018-01-11,17.729999542236328,17.790000915527344,17.649999618530273,17.649999618530273,27100 | |
| 2018-01-12,17.68000030517578,17.84000015258789,17.59000015258789,17.829999923706055,41300 | |
| 2018-01-16,18.020000457763672,18.020000457763672,17.940000534057617,18.0,20600 | |
| 2018-01-17,18.020000457763672,18.020000457763672,17.889999389648438,18.020000457763672,7300 | |
| 2018-01-18,18.010000228881836,18.110000610351562,18.010000228881836,18.09000015258789,7900 | |
| 2018-01-19,18.219999313354492,18.239999771118164,18.110000610351562,18.139999389648438,41100 | |
| 2018-01-22,18.290000915527344,18.309999465942383,18.229999542236328,18.25,23200 | |
| 2018-01-23,18.31999969482422,18.31999969482422,18.200000762939453,18.299999237060547,27900 | |
| 2018-01-24,18.260000228881836,18.43000030517578,18.260000228881836,18.3799991607666,26700 | |
| 2018-01-25,18.43000030517578,18.549999237060547,18.299999237060547,18.360000610351562,30100 | |
| 2018-01-26,18.360000610351562,18.360000610351562,18.260000228881836,18.270000457763672,12800 | |
| 2018-01-29,18.43000030517578,18.489999771118164,18.350000381469727,18.389999389648438,9400 | |
| 2018-01-30,18.420000076293945,18.579999923706055,18.40999984741211,18.510000228881836,22200 | |
| 2018-01-31,18.450000762939453,18.479999542236328,18.350000381469727,18.469999313354492,11900 | |
| 2018-02-01,18.31999969482422,18.34000015258789,18.15999984741211,18.290000915527344,52500 | |
| 2018-02-02,18.190000534057617,18.229999542236328,18.139999389648438,18.139999389648438,24200 | |
| 2018-02-05,18.100000381469727,18.1299991607666,17.959999084472656,17.979999542236328,23600 | |
| 2018-02-06,18.1299991607666,18.34000015258789,18.1299991607666,18.31999969482422,23300 | |
| 2018-02-07,18.270000457763672,18.299999237060547,18.239999771118164,18.25,5100 | |
| 2018-02-08,18.280000686645508,18.420000076293945,18.190000534057617,18.270000457763672,7200 | |
| 2018-02-09,18.270000457763672,18.270000457763672,18.149999618530273,18.18000030517578,13000 | |
| 2018-02-12,18.399999618530273,18.540000915527344,18.360000610351562,18.489999771118164,10000 | |
| 2018-02-13,18.549999237060547,18.68000030517578,18.549999237060547,18.68000030517578,48800 | |
| 2018-02-14,18.649999618530273,18.780000686645508,18.649999618530273,18.729999542236328,4200 | |
| 2018-02-15,18.739999771118164,18.8700008392334,18.729999542236328,18.8700008392334,22800 | |
| 2018-02-16,18.8799991607666,18.8799991607666,18.75,18.809999465942383,21000 | |
| 2018-02-20,18.93000030517578,19.030000686645508,18.829999923706055,18.84000015258789,102900 | |
| 2018-02-21,18.899999618530273,19.040000915527344,18.899999618530273,18.989999771118164,22000 | |
| 2018-02-22,18.969999313354492,19.0,18.90999984741211,18.93000030517578,9800 | |
| 2018-02-23,18.920000076293945,19.030000686645508,18.920000076293945,19.010000228881836,11900 | |
| 2018-02-26,19.1200008392334,19.389999389648438,18.969999313354492,18.969999313354492,26000 | |
| 2018-02-27,19.010000228881836,19.1299991607666,19.010000228881836,19.049999237060547,29500 | |
| 2018-02-28,19.149999618530273,19.170000076293945,19.110000610351562,19.1200008392334,35400 | |
| 2018-03-01,19.149999618530273,19.309999465942383,19.059999465942383,19.309999465942383,52000 | |
| 2018-03-02,19.40999984741211,19.40999984741211,19.239999771118164,19.329999923706055,32800 | |
| 2018-03-05,19.350000381469727,19.459999084472656,19.280000686645508,19.450000762939453,36600 | |
| 2018-03-06,19.459999084472656,19.469999313354492,19.34000015258789,19.420000076293945,24000 | |
| 2018-03-07,19.40999984741211,19.40999984741211,19.25,19.25,46000 | |
| 2018-03-08,19.200000762939453,19.350000381469727,19.200000762939453,19.229999542236328,49100 | |
| 2018-03-09,19.030000686645508,19.06999969482422,18.850000381469727,18.920000076293945,130800 | |
| 2018-03-12,18.8799991607666,19.0,18.8700008392334,19.0,52100 | |
| 2018-03-13,19.059999465942383,19.1299991607666,19.020000457763672,19.1299991607666,96400 | |
| 2018-03-14,19.1200008392334,19.139999389648438,18.799999237060547,18.799999237060547,57000 | |
| 2018-03-15,18.940000534057617,19.020000457763672,18.860000610351562,18.93000030517578,19000 | |
| 2018-03-16,18.950000762939453,19.040000915527344,18.93000030517578,19.010000228881836,12000 | |
| 2018-03-19,18.90999984741211,18.90999984741211,18.690000534057617,18.690000534057617,27900 | |
| 2018-03-20,18.690000534057617,18.81999969482422,18.690000534057617,18.75,14500 | |
| 2018-03-21,18.780000686645508,18.889999389648438,18.739999771118164,18.780000686645508,20200 | |
| 2018-03-22,18.829999923706055,18.829999923706055,18.68000030517578,18.799999237060547,25700 | |
| 2018-03-23,18.700000762939453,18.799999237060547,18.530000686645508,18.739999771118164,56900 | |
| 2018-03-26,18.81999969482422,18.8799991607666,18.739999771118164,18.780000686645508,30000 | |
| 2018-03-27,18.75,18.809999465942383,18.600000381469727,18.610000610351562,14200 | |
| 2018-03-28,18.65999984741211,18.65999984741211,18.540000915527344,18.600000381469727,14000 | |
| 2018-03-29,18.56999969482422,19.110000610351562,18.510000228881836,19.049999237060547,52000 | |
| 2018-04-02,19.100000381469727,19.139999389648438,18.8799991607666,18.940000534057617,12500 | |
| 2018-04-03,19.030000686645508,19.059999465942383,18.920000076293945,18.920000076293945,17500 | |
| 2018-04-04,18.389999389648438,18.6299991607666,18.209999084472656,18.579999923706055,65600 | |
| 2018-04-05,18.639999389648438,18.81999969482422,18.639999389648438,18.81999969482422,18900 | |
| 2018-04-06,18.600000381469727,18.84000015258789,18.600000381469727,18.84000015258789,11100 | |
| 2018-04-09,19.020000457763672,19.040000915527344,18.93000030517578,19.010000228881836,42200 | |
| 2018-04-10,19.09000015258789,19.200000762939453,18.989999771118164,19.079999923706055,39100 | |
| 2018-04-11,19.190000534057617,19.190000534057617,19.0,19.0,9700 | |
| 2018-04-12,19.0,19.190000534057617,19.0,19.1200008392334,11300 | |
| 2018-04-13,19.100000381469727,19.110000610351562,19.059999465942383,19.059999465942383,12000 | |
| 2018-04-16,19.110000610351562,19.110000610351562,18.90999984741211,18.940000534057617,19300 | |
| 2018-04-17,18.940000534057617,18.950000762939453,18.899999618530273,18.950000762939453,5500 | |
| 2018-04-18,19.059999465942383,19.059999465942383,18.950000762939453,18.969999313354492,3700 | |
| 2018-04-19,18.93000030517578,18.969999313354492,18.899999618530273,18.969999313354492,158500 | |
| 2018-04-20,18.8799991607666,18.90999984741211,18.81999969482422,18.8799991607666,48800 | |
| 2018-04-23,18.809999465942383,18.809999465942383,18.68000030517578,18.729999542236328,38300 | |
| 2018-04-24,18.670000076293945,18.790000915527344,18.670000076293945,18.739999771118164,36600 | |
| 2018-04-25,18.770000457763672,18.850000381469727,18.75,18.780000686645508,24800 | |
| 2018-04-26,18.809999465942383,18.84000015258789,18.700000762939453,18.760000228881836,28500 | |
| 2018-04-27,18.65999984741211,19.020000457763672,18.610000610351562,18.950000762939453,106400 | |
| 2018-04-30,19.0,19.079999923706055,18.889999389648438,18.899999618530273,50600 | |
| 2018-05-01,18.81999969482422,19.010000228881836,18.81999969482422,19.0,16100 | |
| 2018-05-02,18.989999771118164,18.989999771118164,18.8799991607666,18.8799991607666,15600 | |
| 2018-05-03,18.899999618530273,19.010000228881836,18.719999313354492,18.979999542236328,30400 | |
| 2018-05-04,18.889999389648438,18.889999389648438,18.780000686645508,18.799999237060547,14300 | |
| 2018-05-07,18.75,18.75,18.43000030517578,18.440000534057617,38300 | |
| 2018-05-08,18.530000686645508,18.56999969482422,18.440000534057617,18.540000915527344,32200 | |
| 2018-05-09,18.510000228881836,18.540000915527344,18.450000762939453,18.479999542236328,11400 | |
| 2018-05-10,18.520000457763672,18.719999313354492,18.510000228881836,18.59000015258789,42700 | |
| 2018-05-11,18.440000534057617,18.440000534057617,18.299999237060547,18.309999465942383,33200 | |
| 2018-05-14,18.440000534057617,18.549999237060547,18.420000076293945,18.420000076293945,49000 | |
| 2018-05-15,18.399999618530273,18.469999313354492,18.299999237060547,18.399999618530273,35200 | |
| 2018-05-16,18.3700008392334,18.3700008392334,18.209999084472656,18.25,24500 | |
| 2018-05-17,18.350000381469727,18.350000381469727,18.09000015258789,18.139999389648438,38000 | |
| 2018-05-18,18.239999771118164,18.239999771118164,18.1200008392334,18.149999618530273,35700 | |
| 2018-05-21,18.530000686645508,18.600000381469727,18.399999618530273,18.579999923706055,76700 | |
| 2018-05-22,18.690000534057617,18.729999542236328,18.600000381469727,18.65999984741211,33400 | |
| 2018-05-23,18.690000534057617,18.860000610351562,18.690000534057617,18.860000610351562,52000 | |
| 2018-05-24,18.940000534057617,18.959999084472656,18.799999237060547,18.799999237060547,67100 | |
| 2018-05-25,18.8799991607666,18.950000762939453,18.8700008392334,18.8700008392334,22500 | |
| 2018-05-29,18.780000686645508,18.90999984741211,18.700000762939453,18.780000686645508,42600 | |
| 2018-05-30,18.600000381469727,18.68000030517578,18.549999237060547,18.6299991607666,39600 | |
| 2018-05-31,18.809999465942383,18.809999465942383,18.579999923706055,18.6299991607666,9700 | |
| 2018-06-01,18.670000076293945,18.799999237060547,18.600000381469727,18.799999237060547,39800 | |
| 2018-06-04,18.6200008392334,18.6200008392334,18.420000076293945,18.440000534057617,9300 | |
| 2018-06-05,18.420000076293945,18.5,18.3700008392334,18.450000762939453,92800 | |
| 2018-06-06,18.5,18.5,18.360000610351562,18.3700008392334,38500 | |
| 2018-06-07,18.3700008392334,18.3700008392334,18.06999969482422,18.06999969482422,26000 | |
| 2018-06-08,18.059999465942383,18.059999465942383,17.959999084472656,18.020000457763672,33500 | |
| 2018-06-11,17.959999084472656,17.959999084472656,17.719999313354492,17.719999313354492,41300 | |
| 2018-06-12,17.760000228881836,17.8799991607666,17.739999771118164,17.799999237060547,57000 | |
| 2018-06-13,17.68000030517578,17.68000030517578,17.479999542236328,17.5,56500 | |
| 2018-06-14,17.489999771118164,17.489999771118164,17.309999465942383,17.360000610351562,50100 | |
| 2018-06-15,17.079999923706055,17.360000610351562,17.0,17.0,81800 | |
| 2018-06-18,17.06999969482422,17.09000015258789,16.950000762939453,17.040000915527344,34900 | |
| 2018-06-19,16.690000534057617,17.040000915527344,15.979999542236328,16.75,236200 | |
| 2018-06-20,16.799999237060547,16.850000381469727,16.559999465942383,16.760000228881836,88600 | |
| 2018-06-21,16.760000228881836,16.760000228881836,16.56999969482422,16.600000381469727,82000 | |
| 2018-06-22,16.75,16.860000610351562,16.6200008392334,16.84000015258789,78700 | |
| 2018-06-25,17.040000915527344,17.040000915527344,16.43000030517578,16.489999771118164,104900 | |
| 2018-06-26,16.649999618530273,16.649999618530273,16.270000457763672,16.3700008392334,44800 | |
| 2018-06-27,16.5,16.5,16.350000381469727,16.3799991607666,39500 | |
| 2018-06-28,16.34000015258789,16.43000030517578,16.25,16.31999969482422,31800 | |
| 2018-06-29,16.31999969482422,16.5,16.200000762939453,16.239999771118164,65500 | |
| 2018-07-02,16.239999771118164,16.280000686645508,16.030000686645508,16.100000381469727,64400 | |
| 2018-07-03,16.149999618530273,16.149999618530273,15.970000267028809,16.020000457763672,72400 | |
| 2018-07-05,16.010000228881836,16.139999389648438,15.819999694824219,15.84000015258789,130900 | |
| 2018-07-06,15.869999885559082,16.540000915527344,15.869999885559082,16.469999313354492,239000 | |
| 2018-07-09,16.360000610351562,16.360000610351562,16.020000457763672,16.139999389648438,120600 | |
| 2018-07-10,16.139999389648438,16.260000228881836,16.059999465942383,16.1299991607666,138500 | |
| 2018-07-11,15.970000267028809,15.970000267028809,15.699999809265137,15.729999542236328,189900 | |
| 2018-07-12,15.8100004196167,15.84000015258789,15.539999961853027,15.739999771118164,249400 | |
| 2018-07-13,15.630000114440918,15.630000114440918,15.359999656677246,15.510000228881836,282100 | |
| 2018-07-16,15.520000457763672,15.84000015258789,15.510000228881836,15.739999771118164,218500 | |
| 2018-07-17,15.819999694824219,15.899999618530273,15.6899995803833,15.850000381469727,101600 | |
| 2018-07-18,15.979999542236328,16.010000228881836,15.75,15.880000114440918,76200 | |
| 2018-07-19,15.850000381469727,15.979999542236328,15.8100004196167,15.960000038146973,100900 | |
| 2018-07-20,16.0,16.040000915527344,15.880000114440918,16.020000457763672,101000 | |
| 2018-07-23,16.020000457763672,16.09000015258789,15.960000038146973,15.970000267028809,97900 | |
| 2018-07-24,15.949999809265137,16.219999313354492,15.899999618530273,16.18000030517578,162600 | |
| 2018-07-25,16.15999984741211,16.350000381469727,16.1200008392334,16.350000381469727,150400 | |
| 2018-07-26,16.540000915527344,16.559999465942383,16.1200008392334,16.149999618530273,326000 | |
| 2018-07-27,16.280000686645508,16.399999618530273,16.25,16.360000610351562,174800 | |
| 2018-07-30,16.450000762939453,16.520000457763672,16.40999984741211,16.489999771118164,99800 | |
| 2018-07-31,16.559999465942383,16.959999084472656,16.559999465942383,16.860000610351562,280200 | |
| 2018-08-01,16.65999984741211,16.760000228881836,16.600000381469727,16.65999984741211,83000 | |
| 2018-08-02,16.559999465942383,16.6299991607666,16.389999389648438,16.6299991607666,214100 | |
| 2018-08-03,16.399999618530273,16.719999313354492,16.399999618530273,16.68000030517578,132900 | |
| 2018-08-06,16.540000915527344,16.549999237060547,16.43000030517578,16.520000457763672,64900 | |
| 2018-08-07,16.649999618530273,16.770000457763672,16.6200008392334,16.700000762939453,59300 | |
| 2018-08-08,16.780000686645508,16.8799991607666,16.729999542236328,16.860000610351562,69300 | |
| 2018-08-09,16.829999923706055,16.860000610351562,16.700000762939453,16.729999542236328,69000 | |
| 2018-08-10,16.600000381469727,16.639999389648438,16.0,16.030000686645508,316100 | |
| 2018-08-13,15.899999618530273,16.139999389648438,15.819999694824219,16.1299991607666,52500 | |
| 2018-08-14,16.219999313354492,16.299999237060547,16.079999923706055,16.280000686645508,71700 | |
| 2018-08-15,16.1299991607666,16.270000457763672,16.110000610351562,16.1200008392334,71500 | |
| 2018-08-16,16.450000762939453,16.65999984741211,16.34000015258789,16.649999618530273,155200 | |
| 2018-08-17,16.520000457763672,16.700000762939453,16.31999969482422,16.649999618530273,121600 | |
| 2018-08-20,16.68000030517578,16.719999313354492,16.520000457763672,16.549999237060547,80300 | |
| 2018-08-21,16.459999084472656,16.540000915527344,16.420000076293945,16.43000030517578,55400 | |
| 2018-08-22,16.299999237060547,16.299999237060547,16.1299991607666,16.190000534057617,78300 | |
| 2018-08-23,16.079999923706055,16.1299991607666,15.850000381469727,15.869999885559082,109100 | |
| 2018-08-24,15.949999809265137,15.979999542236328,15.880000114440918,15.890000343322754,22500 | |
| 2018-08-27,15.739999771118164,15.859999656677246,15.600000381469727,15.819999694824219,68700 | |
| 2018-08-28,15.800000190734863,15.800000190734863,15.550000190734863,15.600000381469727,68700 | |
| 2018-08-29,15.640000343322754,15.739999771118164,15.609999656677246,15.630000114440918,59700 | |
| 2018-08-30,15.699999809265137,15.699999809265137,15.479999542236328,15.5,103200 | |
| 2018-08-31,15.529999732971191,15.789999961853027,15.520000457763672,15.789999961853027,44800 | |
| 2018-09-04,15.720000267028809,15.850000381469727,15.609999656677246,15.760000228881836,53700 | |
| 2018-09-05,15.729999542236328,15.729999542236328,15.619999885559082,15.670000076293945,43300 | |
| 2018-09-06,15.710000038146973,15.710000038146973,15.600000381469727,15.680000305175781,61600 | |
| 2018-09-07,15.680000305175781,15.800000190734863,15.640000343322754,15.789999961853027,15000 | |
| 2018-09-10,15.8100004196167,15.84000015258789,15.75,15.800000190734863,17000 | |
| 2018-09-11,15.729999542236328,15.729999542236328,15.510000228881836,15.520000457763672,61600 | |
| 2018-09-12,15.460000038146973,15.710000038146973,15.350000381469727,15.710000038146973,114100 | |
| 2018-09-13,15.6899995803833,15.779999732971191,15.579999923706055,15.619999885559082,45100 | |
| 2018-09-14,15.630000114440918,15.649999618530273,15.529999732971191,15.550000190734863,26000 | |
| 2018-09-17,15.449999809265137,15.520000457763672,15.449999809265137,15.460000038146973,24000 | |
| 2018-09-18,15.420000076293945,15.420000076293945,15.260000228881836,15.300000190734863,54000 | |
| 2018-09-19,15.270000457763672,15.59000015258789,15.270000457763672,15.569999694824219,54700 | |
| 2018-09-20,15.550000190734863,15.970000267028809,15.489999771118164,15.850000381469727,65000 | |
| 2018-09-21,15.800000190734863,15.899999618530273,15.760000228881836,15.880000114440918,73500 | |
| 2018-09-24,15.789999961853027,15.8100004196167,15.710000038146973,15.75,27100 | |
| 2018-09-25,15.75,16.049999237060547,15.75,15.850000381469727,78200 | |
| 2018-09-26,15.970000267028809,15.970000267028809,15.850000381469727,15.920000076293945,19800 | |
| 2018-09-27,15.920000076293945,16.049999237060547,15.90999984741211,15.979999542236328,45000 | |
| 2018-09-28,15.979999542236328,16.079999923706055,15.779999732971191,15.850000381469727,70100 | |
| 2018-10-01,15.819999694824219,16.149999618530273,15.819999694824219,16.020000457763672,45500 | |
| 2018-10-02,16.040000915527344,16.219999313354492,16.0,16.200000762939453,51900 | |
| 2018-10-03,16.25,16.25,16.110000610351562,16.1200008392334,51700 | |
| 2018-10-04,16.209999084472656,16.229999542236328,16.079999923706055,16.100000381469727,40000 | |
| 2018-10-05,16.100000381469727,16.270000457763672,15.970000267028809,16.25,119200 | |
| 2018-10-08,16.229999542236328,16.280000686645508,16.15999984741211,16.219999313354492,30100 | |
| 2018-10-09,16.200000762939453,16.200000762939453,16.100000381469727,16.1200008392334,24900 | |
| 2018-10-10,16.09000015258789,16.09000015258789,15.869999885559082,15.920000076293945,34800 | |
| 2018-10-11,15.850000381469727,16.1200008392334,15.850000381469727,16.030000686645508,79900 | |
| 2018-10-12,16.139999389648438,16.229999542236328,16.100000381469727,16.229999542236328,32400 | |
| 2018-10-15,16.219999313354492,16.639999389648438,16.219999313354492,16.610000610351562,111700 | |
| 2018-10-16,16.520000457763672,16.559999465942383,16.40999984741211,16.459999084472656,78000 | |
| 2018-10-17,16.469999313354492,16.56999969482422,16.450000762939453,16.489999771118164,60700 | |
| 2018-10-18,16.280000686645508,16.299999237060547,16.1200008392334,16.15999984741211,65600 | |
| 2018-10-19,16.15999984741211,16.15999984741211,15.979999542236328,15.979999542236328,45200 | |
| 2018-10-22,16.0,16.09000015258789,15.979999542236328,15.989999771118164,37600 | |
| 2018-10-23,15.930000305175781,16.09000015258789,15.899999618530273,16.0,12700 | |
| 2018-10-24,15.979999542236328,15.979999542236328,15.869999885559082,15.869999885559082,45500 | |
| 2018-10-25,15.850000381469727,15.850000381469727,15.6899995803833,15.75,60400 | |
| 2018-10-26,15.760000228881836,15.859999656677246,15.75,15.779999732971191,38500 | |
| 2018-10-29,15.800000190734863,15.84000015258789,15.649999618530273,15.6899995803833,37500 | |
| 2018-10-30,15.6899995803833,15.699999809265137,15.569999694824219,15.59000015258789,18600 | |
| 2018-10-31,15.5600004196167,15.710000038146973,15.550000190734863,15.619999885559082,52100 | |
| 2018-11-01,15.619999885559082,16.270000457763672,15.619999885559082,16.1200008392334,80600 | |
| 2018-11-02,16.25,16.329999923706055,16.139999389648438,16.309999465942383,139300 | |
| 2018-11-05,16.209999084472656,16.350000381469727,16.209999084472656,16.229999542236328,24300 | |
| 2018-11-06,16.18000030517578,16.280000686645508,16.1299991607666,16.280000686645508,93200 | |
| 2018-11-07,16.219999313354492,16.219999313354492,16.09000015258789,16.15999984741211,27200 | |
| 2018-11-08,16.149999618530273,16.239999771118164,15.869999885559082,16.139999389648438,80600 | |
| 2018-11-09,16.110000610351562,16.329999923706055,16.100000381469727,16.280000686645508,43900 | |
| 2018-11-12,16.229999542236328,16.25,16.149999618530273,16.190000534057617,21100 | |
| 2018-11-13,16.260000228881836,16.280000686645508,16.1299991607666,16.18000030517578,42100 | |
| 2018-11-14,16.209999084472656,16.280000686645508,16.200000762939453,16.209999084472656,15100 | |
| 2018-11-15,16.31999969482422,16.420000076293945,16.219999313354492,16.309999465942383,96100 | |
| 2018-11-16,16.260000228881836,16.3700008392334,16.18000030517578,16.309999465942383,28400 | |
| 2018-11-19,16.309999465942383,16.309999465942383,16.0,16.020000457763672,35500 | |
| 2018-11-20,16.059999465942383,16.239999771118164,16.059999465942383,16.18000030517578,20600 | |
| 2018-11-21,16.15999984741211,16.280000686645508,16.100000381469727,16.209999084472656,12500 | |
| 2018-11-23,16.229999542236328,16.229999542236328,16.149999618530273,16.15999984741211,7300 | |
| 2018-11-26,16.09000015258789,16.09000015258789,15.760000228881836,15.850000381469727,108400 | |
| 2018-11-27,15.880000114440918,16.1299991607666,15.859999656677246,16.1200008392334,23900 | |
| 2018-11-28,16.18000030517578,16.3700008392334,16.18000030517578,16.350000381469727,44500 | |
| 2018-11-29,16.270000457763672,16.350000381469727,16.209999084472656,16.270000457763672,28400 | |
| 2018-11-30,16.3700008392334,16.40999984741211,16.309999465942383,16.360000610351562,68800 | |
| 2018-12-03,16.729999542236328,16.729999542236328,16.549999237060547,16.56999969482422,209800 | |
| 2018-12-04,16.6200008392334,16.68000030517578,16.579999923706055,16.6200008392334,103800 | |
| 2018-12-06,16.600000381469727,16.649999618530273,16.40999984741211,16.639999389648438,118300 | |
| 2018-12-07,16.690000534057617,16.760000228881836,16.649999618530273,16.75,59900 | |
| 2018-12-10,16.729999542236328,16.729999542236328,16.610000610351562,16.610000610351562,50400 | |
| 2018-12-11,16.670000076293945,16.760000228881836,16.6200008392334,16.75,65800 | |
| 2018-12-12,16.780000686645508,16.940000534057617,16.75,16.81999969482422,103200 | |
| 2018-12-13,16.809999465942383,16.829999923706055,16.56999969482422,16.6200008392334,56100 | |
| 2018-12-14,16.639999389648438,16.639999389648438,16.469999313354492,16.479999542236328,48800 | |
| 2018-12-17,16.540000915527344,16.6200008392334,16.530000686645508,16.56999969482422,46200 | |
| 2018-12-18,16.600000381469727,16.68000030517578,16.56999969482422,16.610000610351562,30300 | |
| 2018-12-19,16.610000610351562,16.610000610351562,16.440000534057617,16.450000762939453,90700 | |
| 2018-12-20,16.549999237060547,16.549999237060547,16.350000381469727,16.360000610351562,37300 | |
| 2018-12-21,16.299999237060547,16.3700008392334,16.1299991607666,16.139999389648438,86300 | |
| 2018-12-24,16.0,16.3700008392334,15.819999694824219,16.200000762939453,33400 | |
| 2018-12-26,16.18000030517578,16.309999465942383,15.949999809265137,15.949999809265137,56900 | |
| 2018-12-27,15.930000305175781,16.059999465942383,15.930000305175781,16.020000457763672,18000 | |
| 2018-12-28,16.049999237060547,16.280000686645508,16.049999237060547,16.200000762939453,20100 | |
| 2018-12-31,16.299999237060547,16.299999237060547,16.1299991607666,16.18000030517578,39000 | |
| 2019-01-02,16.18000030517578,16.459999084472656,16.18000030517578,16.3799991607666,37500 | |
| 2019-01-03,16.450000762939453,16.479999542236328,16.420000076293945,16.459999084472656,25100 | |
| 2019-01-04,16.59000015258789,16.639999389648438,16.549999237060547,16.639999389648438,42700 | |
| 2019-01-07,16.75,16.75,16.649999618530273,16.68000030517578,49900 | |
| 2019-01-08,16.68000030517578,16.700000762939453,16.520000457763672,16.56999969482422,39400 | |
| 2019-01-09,16.610000610351562,16.729999542236328,16.610000610351562,16.719999313354492,16900 | |
| 2019-01-10,16.6299991607666,16.6299991607666,16.3799991607666,16.389999389648438,60200 | |
| 2019-01-11,16.420000076293945,16.489999771118164,16.420000076293945,16.450000762939453,17200 | |
| 2019-01-14,16.399999618530273,16.399999618530273,16.329999923706055,16.360000610351562,19200 | |
| 2019-01-15,16.329999923706055,16.329999923706055,16.170000076293945,16.200000762939453,15500 | |
| 2019-01-16,16.280000686645508,16.290000915527344,16.139999389648438,16.25,22000 | |
| 2019-01-17,16.270000457763672,16.5,16.209999084472656,16.489999771118164,75300 | |
| 2019-01-18,16.510000228881836,16.6299991607666,16.43000030517578,16.559999465942383,37000 | |
| 2019-01-22,16.559999465942383,16.579999923706055,16.290000915527344,16.510000228881836,63200 | |
| 2019-01-23,16.510000228881836,16.600000381469727,16.510000228881836,16.549999237060547,9400 | |
| 2019-01-24,16.559999465942383,16.600000381469727,16.469999313354492,16.579999923706055,9300 | |
| 2019-01-25,16.600000381469727,16.709999084472656,16.520000457763672,16.670000076293945,32900 | |
| 2019-01-28,16.65999984741211,16.690000534057617,16.559999465942383,16.690000534057617,15000 | |
| 2019-01-29,16.610000610351562,16.639999389648438,16.59000015258789,16.6200008392334,29000 | |
| 2019-01-30,16.639999389648438,16.68000030517578,16.59000015258789,16.649999618530273,16600 | |
| 2019-01-31,16.700000762939453,16.75,16.510000228881836,16.579999923706055,30600 | |
| 2019-02-01,16.799999237060547,16.809999465942383,16.579999923706055,16.600000381469727,47500 | |
| 2019-02-04,16.579999923706055,16.68000030517578,16.579999923706055,16.6299991607666,20200 | |
| 2019-02-05,16.649999618530273,16.670000076293945,16.530000686645508,16.649999618530273,22800 | |
| 2019-02-06,16.600000381469727,16.68000030517578,16.600000381469727,16.670000076293945,8800 | |
| 2019-02-07,16.610000610351562,16.639999389648438,16.510000228881836,16.540000915527344,28400 | |
| 2019-02-08,16.549999237060547,16.59000015258789,16.459999084472656,16.59000015258789,40000 | |
| 2019-02-11,16.549999237060547,16.549999237060547,16.360000610351562,16.389999389648438,38400 | |
| 2019-02-12,16.43000030517578,16.6299991607666,16.399999618530273,16.6200008392334,23900 | |
| 2019-02-13,16.59000015258789,16.610000610351562,16.549999237060547,16.579999923706055,18600 | |
| 2019-02-14,16.479999542236328,16.489999771118164,16.3700008392334,16.40999984741211,20100 | |
| 2019-02-15,16.440000534057617,16.459999084472656,16.329999923706055,16.459999084472656,22800 | |
| 2019-02-19,16.420000076293945,16.420000076293945,16.229999542236328,16.309999465942383,60100 | |
| 2019-02-20,16.270000457763672,16.3700008392334,16.190000534057617,16.350000381469727,36000 | |
| 2019-02-21,16.469999313354492,16.540000915527344,16.440000534057617,16.489999771118164,27000 | |
| 2019-02-22,16.5,16.520000457763672,16.450000762939453,16.489999771118164,21200 | |
| 2019-02-25,16.6299991607666,16.6299991607666,16.469999313354492,16.469999313354492,31400 | |
| 2019-02-26,16.43000030517578,16.43000030517578,16.290000915527344,16.360000610351562,69400 | |
| 2019-02-27,16.399999618530273,16.459999084472656,16.350000381469727,16.3700008392334,15100 | |
| 2019-02-28,16.329999923706055,16.3799991607666,16.25,16.260000228881836,10100 | |
| 2019-03-01,16.309999465942383,16.31999969482422,16.079999923706055,16.25,51700 | |
| 2019-03-04,16.399999618530273,16.5,16.360000610351562,16.389999389648438,37000 | |
| 2019-03-05,16.260000228881836,16.350000381469727,16.260000228881836,16.329999923706055,19000 | |
| 2019-03-06,16.329999923706055,16.329999923706055,16.100000381469727,16.1299991607666,23500 | |
| 2019-03-07,16.1200008392334,16.190000534057617,16.049999237060547,16.1299991607666,30700 | |
| 2019-03-08,16.079999923706055,16.100000381469727,15.930000305175781,16.010000228881836,30800 | |
| 2019-03-11,16.010000228881836,16.010000228881836,15.899999618530273,15.9399995803833,28800 | |
| 2019-03-12,15.970000267028809,16.049999237060547,15.920000076293945,16.020000457763672,17600 | |
| 2019-03-13,15.960000038146973,16.100000381469727,15.960000038146973,16.09000015258789,17200 | |
| 2019-03-14,16.09000015258789,16.15999984741211,16.049999237060547,16.100000381469727,15000 | |
| 2019-03-15,16.100000381469727,16.219999313354492,16.100000381469727,16.149999618530273,17300 | |
| 2019-03-18,16.110000610351562,16.149999618530273,16.049999237060547,16.09000015258789,13000 | |
| 2019-03-19,16.219999313354492,16.219999313354492,16.06999969482422,16.170000076293945,21900 | |
| 2019-03-20,16.079999923706055,16.190000534057617,16.030000686645508,16.110000610351562,6400 | |
| 2019-03-21,16.15999984741211,16.25,16.100000381469727,16.209999084472656,24000 | |
| 2019-03-22,16.200000762939453,16.200000762939453,16.049999237060547,16.049999237060547,20500 | |
| 2019-03-25,16.1299991607666,16.149999618530273,16.079999923706055,16.149999618530273,10900 | |
| 2019-03-26,16.1200008392334,16.139999389648438,16.020000457763672,16.049999237060547,14400 | |
| 2019-03-27,16.0,16.0,15.819999694824219,15.880000114440918,27500 | |
| 2019-03-28,15.899999618530273,15.90999984741211,15.829999923706055,15.829999923706055,21700 | |
| 2019-03-29,15.899999618530273,15.90999984741211,15.75,15.75,25300 | |
| 2019-04-01,15.880000114440918,16.010000228881836,15.859999656677246,15.949999809265137,28700 | |
| 2019-04-02,15.970000267028809,16.079999923706055,15.930000305175781,16.049999237060547,34600 | |
| 2019-04-03,16.09000015258789,16.149999618530273,15.960000038146973,16.049999237060547,18200 | |
| 2019-04-04,16.06999969482422,16.170000076293945,16.06999969482422,16.149999618530273,31000 | |
| 2019-04-05,16.100000381469727,16.100000381469727,16.010000228881836,16.049999237060547,15900 | |
| 2019-04-08,16.059999465942383,16.1200008392334,16.010000228881836,16.049999237060547,21500 | |
| 2019-04-09,16.049999237060547,16.059999465942383,15.979999542236328,16.059999465942383,29600 | |
| 2019-04-10,16.059999465942383,16.09000015258789,16.049999237060547,16.079999923706055,6700 | |
| 2019-04-11,16.040000915527344,16.040000915527344,15.9399995803833,15.949999809265137,15700 | |
| 2019-04-12,15.9399995803833,16.010000228881836,15.9399995803833,15.9399995803833,8000 | |
| 2019-04-15,15.989999771118164,16.059999465942383,15.989999771118164,16.020000457763672,4600 | |
| 2019-04-16,15.949999809265137,15.949999809265137,15.8100004196167,15.850000381469727,28100 | |
| 2019-04-17,15.850000381469727,15.859999656677246,15.710000038146973,15.720000267028809,32900 | |
| 2019-04-18,15.6899995803833,15.729999542236328,15.649999618530273,15.720000267028809,21300 | |
| 2019-04-22,15.699999809265137,15.729999542236328,15.670000076293945,15.670000076293945,19400 | |
| 2019-04-23,15.680000305175781,15.680000305175781,15.40999984741211,15.4399995803833,84900 | |
| 2019-04-24,15.449999809265137,15.479999542236328,15.319999694824219,15.350000381469727,59900 | |
| 2019-04-25,15.380000114440918,15.470000267028809,15.359999656677246,15.380000114440918,37700 | |
| 2019-04-26,15.380000114440918,15.399999618530273,15.300000190734863,15.319999694824219,23400 | |
| 2019-04-29,15.350000381469727,15.350000381469727,15.170000076293945,15.220000267028809,38100 | |
| 2019-04-30,15.220000267028809,15.220000267028809,15.050000190734863,15.100000381469727,45300 | |
| 2019-05-01,15.09000015258789,15.09000015258789,14.949999809265137,15.020000457763672,78000 | |
| 2019-05-02,15.029999732971191,15.029999732971191,14.899999618530273,14.90999984741211,80400 | |
| 2019-05-03,14.930000305175781,14.970000267028809,14.890000343322754,14.899999618530273,47300 | |
| 2019-05-06,14.569999694824219,14.779999732971191,14.510000228881836,14.760000228881836,98500 | |
| 2019-05-07,14.65999984741211,14.829999923706055,14.65999984741211,14.760000228881836,72600 | |
| 2019-05-08,14.75,14.760000228881836,14.649999618530273,14.670000076293945,23100 | |
| 2019-05-09,14.579999923706055,14.579999923706055,14.359999656677246,14.460000038146973,130700 | |
| 2019-05-10,14.420000076293945,14.550000190734863,14.399999618530273,14.420000076293945,146700 | |
| 2019-05-13,14.15999984741211,14.40999984741211,14.149999618530273,14.350000381469727,163000 | |
| 2019-05-14,14.630000114440918,14.899999618530273,14.579999923706055,14.789999961853027,165300 | |
| 2019-05-15,14.850000381469727,15.010000228881836,14.800000190734863,14.84000015258789,150300 | |
| 2019-05-16,14.899999618530273,14.970000267028809,14.829999923706055,14.899999618530273,67700 | |
| 2019-05-17,14.869999885559082,14.869999885559082,14.520000457763672,14.569999694824219,44100 | |
| 2019-05-20,14.729999542236328,14.84000015258789,14.720000267028809,14.770000457763672,97300 | |
| 2019-05-21,14.890000343322754,14.960000038146973,14.5600004196167,14.609999656677246,62500 | |
| 2019-05-22,14.65999984741211,14.819999694824219,14.65999984741211,14.75,31100 | |
| 2019-05-23,14.640000343322754,14.739999771118164,14.539999961853027,14.630000114440918,32500 | |
| 2019-05-24,14.739999771118164,14.760000228881836,14.710000038146973,14.739999771118164,42700 | |
| 2019-05-28,14.899999618530273,15.210000038146973,14.899999618530273,15.1899995803833,171700 | |
| 2019-05-29,15.529999732971191,15.5600004196167,15.279999732971191,15.390000343322754,156400 | |
| 2019-05-30,15.449999809265137,15.640000343322754,15.4399995803833,15.630000114440918,102900 | |
| 2019-05-31,15.539999961853027,15.649999618530273,15.420000076293945,15.470000267028809,131200 | |
| 2019-06-03,15.539999961853027,15.600000381469727,15.430000305175781,15.479999542236328,72200 | |
| 2019-06-04,15.600000381469727,15.65999984741211,15.510000228881836,15.510000228881836,44400 | |
| 2019-06-05,15.449999809265137,15.550000190734863,15.350000381469727,15.359999656677246,47800 | |
| 2019-06-06,15.229999542236328,15.369999885559082,15.149999618530273,15.319999694824219,40300 | |
| 2019-06-07,15.210000038146973,15.260000228881836,15.119999885559082,15.119999885559082,39500 | |
| 2019-06-10,15.130000114440918,15.329999923706055,15.050000190734863,15.25,24100 | |
| 2019-06-11,15.270000457763672,15.399999618530273,15.079999923706055,15.170000076293945,39300 | |
| 2019-06-12,15.229999542236328,15.5600004196167,15.229999542236328,15.489999771118164,35800 | |
| 2019-06-13,15.569999694824219,15.630000114440918,15.510000228881836,15.630000114440918,16600 | |
| 2019-06-14,15.640000343322754,15.75,15.630000114440918,15.699999809265137,44400 | |
| 2019-06-17,15.930000305175781,15.949999809265137,15.850000381469727,15.90999984741211,70300 | |
| 2019-06-18,15.899999618530273,16.0,15.869999885559082,15.899999618530273,61600 | |
| 2019-06-19,15.850000381469727,15.9399995803833,15.739999771118164,15.739999771118164,39000 | |
| 2019-06-20,15.819999694824219,15.979999542236328,15.789999961853027,15.960000038146973,43100 | |
| 2019-06-21,15.9399995803833,15.9399995803833,15.720000267028809,15.729999542236328,63400 | |
| 2019-06-24,15.800000190734863,15.869999885559082,15.779999732971191,15.859999656677246,31700 | |
| 2019-06-25,15.869999885559082,15.890000343322754,15.710000038146973,15.75,36100 | |
| 2019-06-26,15.6899995803833,15.720000267028809,15.600000381469727,15.600000381469727,25800 | |
| 2019-06-27,15.630000114440918,15.640000343322754,15.5,15.529999732971191,73900 | |
| 2019-06-28,15.59000015258789,15.8100004196167,15.5600004196167,15.729999542236328,53900 | |
| 2019-07-01,15.819999694824219,15.819999694824219,15.449999809265137,15.479999542236328,62700 | |
| 2019-07-02,15.479999542236328,15.5,15.350000381469727,15.359999656677246,26200 | |
| 2019-07-03,15.460000038146973,15.539999961853027,15.40999984741211,15.489999771118164,32800 | |
| 2019-07-05,15.5,15.5,15.260000228881836,15.270000457763672,38600 | |
| 2019-07-08,15.369999885559082,15.380000114440918,15.239999771118164,15.350000381469727,35000 | |
| 2019-07-09,15.279999732971191,15.489999771118164,15.279999732971191,15.489999771118164,24000 | |
| 2019-07-10,15.529999732971191,15.609999656677246,15.430000305175781,15.609999656677246,33200 | |
| 2019-07-11,15.569999694824219,15.710000038146973,15.550000190734863,15.710000038146973,24300 | |
| 2019-07-12,15.729999542236328,15.920000076293945,15.729999542236328,15.899999618530273,46200 | |
| 2019-07-15,15.829999923706055,15.829999923706055,15.670000076293945,15.699999809265137,67600 | |
| 2019-07-16,15.600000381469727,15.600000381469727,15.449999809265137,15.449999809265137,38300 | |
| 2019-07-17,15.510000228881836,15.520000457763672,15.369999885559082,15.380000114440918,29400 | |
| 2019-07-18,15.319999694824219,15.460000038146973,15.319999694824219,15.390000343322754,48100 | |
| 2019-07-19,15.5,15.779999732971191,15.5,15.699999809265137,23900 | |
| 2019-07-22,15.6899995803833,15.6899995803833,15.449999809265137,15.449999809265137,18100 | |
| 2019-07-23,15.430000305175781,15.510000228881836,15.380000114440918,15.460000038146973,21500 | |
| 2019-07-24,15.569999694824219,15.600000381469727,15.489999771118164,15.550000190734863,18900 | |
| 2019-07-25,15.470000267028809,15.5,15.380000114440918,15.390000343322754,20000 | |
| 2019-07-26,15.40999984741211,15.550000190734863,15.390000343322754,15.390000343322754,25900 | |
| 2019-07-29,15.470000267028809,15.579999923706055,15.449999809265137,15.520000457763672,23800 | |
| 2019-07-30,15.4399995803833,15.4399995803833,15.270000457763672,15.350000381469727,48900 | |
| 2019-07-31,15.350000381469727,15.350000381469727,15.140000343322754,15.15999984741211,87500 | |
| 2019-08-01,15.180000305175781,15.180000305175781,14.850000381469727,14.920000076293945,67700 | |
| 2019-08-02,14.970000267028809,15.020000457763672,14.930000305175781,14.979999542236328,49700 | |
| 2019-08-05,14.789999961853027,15.0,14.760000228881836,14.920000076293945,45500 | |
| 2019-08-06,14.949999809265137,15.0,14.899999618530273,14.920000076293945,21100 | |
| 2019-08-07,14.90999984741211,14.949999809265137,14.869999885559082,14.920000076293945,30500 | |
| 2019-08-08,14.949999809265137,15.220000267028809,14.949999809265137,15.220000267028809,18800 | |
| 2019-08-09,15.270000457763672,15.369999885559082,15.220000267028809,15.34000015258789,21700 | |
| 2019-08-12,15.199999809265137,15.350000381469727,15.09000015258789,15.09000015258789,18600 | |
| 2019-08-13,15.1899995803833,15.4399995803833,15.1899995803833,15.3100004196167,24800 | |
| 2019-08-14,15.210000038146973,15.3100004196167,15.100000381469727,15.100000381469727,21800 | |
| 2019-08-15,15.109999656677246,15.1899995803833,14.979999542236328,15.0,28100 | |
| 2019-08-16,15.010000228881836,15.15999984741211,15.010000228881836,15.149999618530273,22600 | |
| 2019-08-19,15.029999732971191,15.09000015258789,14.920000076293945,14.920000076293945,33400 | |
| 2019-08-20,15.0600004196167,15.069999694824219,14.930000305175781,14.989999771118164,29000 | |
| 2019-08-21,15.0,15.09000015258789,15.0,15.039999961853027,24500 | |
| 2019-08-22,15.029999732971191,15.130000114440918,14.949999809265137,14.949999809265137,12900 | |
| 2019-08-23,14.869999885559082,14.90999984741211,14.760000228881836,14.770000457763672,41800 | |
| 2019-08-26,14.9399995803833,14.989999771118164,14.880000114440918,14.920000076293945,30400 | |
| 2019-08-27,14.84000015258789,14.899999618530273,14.8100004196167,14.8100004196167,11100 | |
| 2019-08-28,14.8100004196167,14.960000038146973,14.729999542236328,14.920000076293945,8700 | |
| 2019-08-29,14.960000038146973,15.029999732971191,14.960000038146973,14.960000038146973,13100 | |
| 2019-08-30,15.039999961853027,15.100000381469727,14.960000038146973,14.960000038146973,22200 | |
| 2019-09-03,14.930000305175781,14.989999771118164,14.850000381469727,14.970000267028809,28700 | |
| 2019-09-04,15.010000228881836,15.130000114440918,14.930000305175781,15.050000190734863,48400 | |
| 2019-09-05,15.079999923706055,15.079999923706055,14.8100004196167,14.84000015258789,34000 | |
| 2019-09-06,14.880000114440918,14.920000076293945,14.779999732971191,14.779999732971191,20900 | |
| 2019-09-09,14.789999961853027,14.880000114440918,14.729999542236328,14.829999923706055,11900 | |
| 2019-09-10,14.850000381469727,15.0600004196167,14.829999923706055,15.050000190734863,30700 | |
| 2019-09-11,15.020000457763672,15.020000457763672,14.920000076293945,14.9399995803833,46500 | |
| 2019-09-12,15.050000190734863,15.420000076293945,15.050000190734863,15.40999984741211,98700 | |
| 2019-09-13,15.420000076293945,15.510000228881836,15.40999984741211,15.4399995803833,85300 | |
| 2019-09-16,15.449999809265137,15.479999542236328,15.420000076293945,15.470000267028809,32200 | |
| 2019-09-17,15.359999656677246,15.430000305175781,15.279999732971191,15.380000114440918,94300 | |
| 2019-09-18,15.380000114440918,15.380000114440918,15.270000457763672,15.300000190734863,7100 | |
| 2019-09-19,15.300000190734863,15.369999885559082,15.270000457763672,15.359999656677246,12600 | |
| 2019-09-20,15.3100004196167,15.3100004196167,15.140000343322754,15.180000305175781,36400 | |
| 2019-09-23,15.380000114440918,15.420000076293945,15.270000457763672,15.279999732971191,21900 | |
| 2019-09-24,15.369999885559082,15.420000076293945,15.300000190734863,15.329999923706055,20400 | |
| 2019-09-25,15.289999961853027,15.289999961853027,15.210000038146973,15.25,13200 | |
| 2019-09-26,15.319999694824219,15.369999885559082,15.270000457763672,15.289999961853027,13100 | |
| 2019-09-27,15.220000267028809,15.25,15.170000076293945,15.220000267028809,12900 | |
| 2019-09-30,15.25,15.520000457763672,15.25,15.510000228881836,28100 | |
| 2019-10-01,15.510000228881836,15.6899995803833,15.510000228881836,15.670000076293945,37100 | |
| 2019-10-02,15.630000114440918,15.670000076293945,15.609999656677246,15.640000343322754,9300 | |
| 2019-10-03,15.569999694824219,15.699999809265137,15.569999694824219,15.579999923706055,30200 | |
| 2019-10-04,15.630000114440918,15.720000267028809,15.609999656677246,15.640000343322754,16600 | |
| 2019-10-07,15.680000305175781,15.680000305175781,15.619999885559082,15.680000305175781,12500 | |
| 2019-10-08,15.609999656677246,15.819999694824219,15.5600004196167,15.729999542236328,39500 | |
| 2019-10-09,15.880000114440918,15.920000076293945,15.760000228881836,15.779999732971191,48500 | |
| 2019-10-10,15.8100004196167,15.930000305175781,15.75,15.789999961853027,35300 | |
| 2019-10-11,15.899999618530273,15.979999542236328,15.859999656677246,15.920000076293945,86400 | |
| 2019-10-14,15.920000076293945,16.020000457763672,15.899999618530273,16.0,77700 | |
| 2019-10-15,16.030000686645508,16.049999237060547,15.90999984741211,15.9399995803833,44900 | |
| 2019-10-16,15.90999984741211,15.970000267028809,15.84000015258789,15.84000015258789,64300 | |
| 2019-10-17,15.880000114440918,15.989999771118164,15.859999656677246,15.869999885559082,23700 | |
| 2019-10-18,15.90999984741211,15.970000267028809,15.899999618530273,15.930000305175781,17500 | |
| 2019-10-21,15.949999809265137,15.960000038146973,15.869999885559082,15.890000343322754,15900 | |
| 2019-10-22,16.010000228881836,16.010000228881836,15.880000114440918,15.890000343322754,30200 | |
| 2019-10-23,15.850000381469727,15.960000038146973,15.829999923706055,15.899999618530273,9600 | |
| 2019-10-24,15.960000038146973,15.989999771118164,15.899999618530273,15.9399995803833,16100 | |
| 2019-10-25,15.930000305175781,15.930000305175781,15.729999542236328,15.75,49200 | |
| 2019-10-28,15.739999771118164,15.819999694824219,15.739999771118164,15.75,52600 | |
| 2019-10-29,15.739999771118164,15.819999694824219,15.699999809265137,15.699999809265137,18200 | |
| 2019-10-30,15.789999961853027,15.789999961853027,15.6899995803833,15.699999809265137,11900 | |
| 2019-10-31,15.680000305175781,15.760000228881836,15.619999885559082,15.720000267028809,85000 | |
| 2019-11-01,15.800000190734863,15.8100004196167,15.760000228881836,15.789999961853027,31100 | |
| 2019-11-04,15.8100004196167,15.869999885559082,15.800000190734863,15.8100004196167,24900 | |
| 2019-11-05,15.800000190734863,15.800000190734863,15.739999771118164,15.760000228881836,19000 | |
| 2019-11-06,15.739999771118164,15.739999771118164,15.649999618530273,15.65999984741211,21200 | |
| 2019-11-07,15.6899995803833,15.8100004196167,15.65999984741211,15.770000457763672,85900 | |
| 2019-11-08,15.739999771118164,15.760000228881836,15.630000114440918,15.680000305175781,26000 | |
| 2019-11-11,15.609999656677246,15.609999656677246,15.449999809265137,15.470000267028809,56700 | |
| 2019-11-12,15.430000305175781,15.5,15.430000305175781,15.489999771118164,26900 | |
| 2019-11-13,15.470000267028809,15.539999961853027,15.420000076293945,15.470000267028809,35900 | |
| 2019-11-14,15.449999809265137,15.470000267028809,15.390000343322754,15.449999809265137,17700 | |
| 2019-11-15,15.510000228881836,15.550000190734863,15.430000305175781,15.479999542236328,137700 | |
| 2019-11-18,15.470000267028809,15.470000267028809,15.329999923706055,15.329999923706055,34800 | |
| 2019-11-19,15.380000114440918,15.449999809265137,15.34000015258789,15.350000381469727,12500 | |
| 2019-11-20,15.420000076293945,15.430000305175781,15.300000190734863,15.329999923706055,40600 | |
| 2019-11-21,15.390000343322754,15.390000343322754,15.25,15.25,12100 | |
| 2019-11-22,15.260000228881836,15.270000457763672,15.170000076293945,15.180000305175781,10800 | |
| 2019-11-25,15.180000305175781,15.199999809265137,15.149999618530273,15.170000076293945,27800 | |
| 2019-11-26,15.119999885559082,15.119999885559082,15.0,15.029999732971191,49100 | |
| 2019-11-27,15.050000190734863,15.050000190734863,14.960000038146973,14.989999771118164,25700 | |
| 2019-11-29,14.920000076293945,14.989999771118164,14.899999618530273,14.899999618530273,15700 | |
| 2019-12-02,14.989999771118164,14.989999771118164,14.800000190734863,14.869999885559082,84700 | |
| 2019-12-03,14.850000381469727,14.850000381469727,14.8100004196167,14.84000015258789,59300 | |
| 2019-12-04,14.920000076293945,14.9399995803833,14.880000114440918,14.930000305175781,16100 | |
| 2019-12-05,15.0600004196167,15.0600004196167,14.989999771118164,15.0,23900 | |
| 2019-12-06,15.149999618530273,15.149999618530273,15.020000457763672,15.100000381469727,41700 | |
| 2019-12-09,15.170000076293945,15.289999961853027,15.170000076293945,15.220000267028809,36600 | |
| 2019-12-10,15.239999771118164,15.260000228881836,15.199999809265137,15.25,15800 | |
| 2019-12-11,15.270000457763672,15.270000457763672,15.109999656677246,15.140000343322754,27700 | |
| 2019-12-12,15.140000343322754,15.239999771118164,15.069999694824219,15.229999542236328,65100 | |
| 2019-12-13,15.430000305175781,15.5,15.279999732971191,15.350000381469727,75800 | |
| 2019-12-16,15.489999771118164,15.59000015258789,15.460000038146973,15.539999961853027,76900 | |
| 2019-12-17,15.5600004196167,15.680000305175781,15.5600004196167,15.649999618530273,58000 | |
| 2019-12-18,15.569999694824219,15.649999618530273,15.5600004196167,15.630000114440918,25100 | |
| 2019-12-19,15.539999961853027,15.630000114440918,15.539999961853027,15.5600004196167,51100 | |
| 2019-12-20,15.600000381469727,15.630000114440918,15.569999694824219,15.569999694824219,39600 | |
| 2019-12-23,15.569999694824219,15.699999809265137,15.569999694824219,15.640000343322754,22100 | |
| 2019-12-24,15.640000343322754,15.720000267028809,15.640000343322754,15.699999809265137,16300 | |
| 2019-12-26,15.720000267028809,15.760000228881836,15.6899995803833,15.760000228881836,54300 | |
| 2019-12-27,15.770000457763672,15.800000190734863,15.630000114440918,15.6899995803833,37200 | |
| 2019-12-30,15.699999809265137,15.8100004196167,15.699999809265137,15.8100004196167,42900 | |
| 2019-12-31,15.789999961853027,15.869999885559082,15.75,15.829999923706055,25000 | |
| 2020-01-02,15.84000015258789,15.930000305175781,15.84000015258789,15.869999885559082,26100 | |
| 2020-01-03,15.680000305175781,15.789999961853027,15.579999923706055,15.65999984741211,56300 | |
| 2020-01-06,15.649999618530273,15.75,15.630000114440918,15.710000038146973,32400 | |
| 2020-01-07,15.65999984741211,15.680000305175781,15.600000381469727,15.670000076293945,29700 | |
| 2020-01-08,15.670000076293945,15.75,15.65999984741211,15.720000267028809,21800 | |
| 2020-01-09,15.789999961853027,15.789999961853027,15.619999885559082,15.649999618530273,38100 | |
| 2020-01-10,15.649999618530273,15.729999542236328,15.510000228881836,15.729999542236328,30200 | |
| 2020-01-13,15.640000343322754,15.649999618530273,15.579999923706055,15.630000114440918,40700 | |
| 2020-01-14,15.699999809265137,15.729999542236328,15.569999694824219,15.670000076293945,104700 | |
| 2020-01-15,15.630000114440918,15.649999618530273,15.4399995803833,15.460000038146973,68500 | |
| 2020-01-16,15.470000267028809,15.470000267028809,15.350000381469727,15.390000343322754,37900 | |
| 2020-01-17,15.350000381469727,15.5,15.319999694824219,15.430000305175781,34600 | |
| 2020-01-21,15.329999923706055,15.399999618530273,15.239999771118164,15.25,46600 | |
| 2020-01-22,15.300000190734863,15.329999923706055,15.220000267028809,15.220000267028809,28000 | |
| 2020-01-23,15.15999984741211,15.210000038146973,15.069999694824219,15.149999618530273,40700 | |
| 2020-01-24,15.140000343322754,15.140000343322754,15.029999732971191,15.039999961853027,74300 | |
| 2020-01-27,14.890000343322754,14.979999542236328,14.850000381469727,14.930000305175781,45200 | |
| 2020-01-28,14.850000381469727,14.949999809265137,14.84000015258789,14.949999809265137,11900 | |
| 2020-01-29,14.90999984741211,14.960000038146973,14.880000114440918,14.899999618530273,20400 | |
| 2020-01-30,14.8100004196167,14.8100004196167,14.640000343322754,14.670000076293945,31400 | |
| 2020-01-31,14.680000305175781,14.680000305175781,14.569999694824219,14.579999923706055,28300 | |
| 2020-02-03,14.59000015258789,14.680000305175781,14.579999923706055,14.609999656677246,21100 | |
| 2020-02-04,14.739999771118164,14.75,14.680000305175781,14.710000038146973,34900 | |
| 2020-02-05,14.770000457763672,14.8100004196167,14.699999809265137,14.720000267028809,17600 | |
| 2020-02-06,14.829999923706055,14.829999923706055,14.670000076293945,14.760000228881836,31700 | |
| 2020-02-07,14.65999984741211,14.75,14.649999618530273,14.729999542236328,19500 | |
| 2020-02-10,14.699999809265137,14.8100004196167,14.680000305175781,14.760000228881836,28300 | |
| 2020-02-11,14.710000038146973,14.760000228881836,14.6899995803833,14.729999542236328,13500 | |
| 2020-02-12,14.6899995803833,14.819999694824219,14.6899995803833,14.819999694824219,41000 | |
| 2020-02-13,14.819999694824219,14.899999618530273,14.8100004196167,14.880000114440918,73400 | |
| 2020-02-14,14.859999656677246,14.899999618530273,14.779999732971191,14.829999923706055,40400 | |
| 2020-02-18,14.829999923706055,14.829999923706055,14.770000457763672,14.770000457763672,15700 | |
| 2020-02-19,14.75,14.819999694824219,14.6899995803833,14.800000190734863,40500 | |
| 2020-02-20,14.770000457763672,14.819999694824219,14.75,14.760000228881836,75700 | |
| 2020-02-21,14.760000228881836,14.869999885559082,14.699999809265137,14.720000267028809,27500 | |
| 2020-02-24,14.569999694824219,14.569999694824219,14.4399995803833,14.5,109300 | |
| 2020-02-25,14.510000228881836,14.600000381469727,14.470000267028809,14.579999923706055,42500 | |
| 2020-02-26,14.600000381469727,14.729999542236328,14.579999923706055,14.640000343322754,50300 | |
| 2020-02-27,14.489999771118164,14.6899995803833,14.40999984741211,14.649999618530273,30200 | |
| 2020-02-28,14.5,14.609999656677246,14.489999771118164,14.569999694824219,25900 | |
| 2020-03-02,14.640000343322754,14.770000457763672,14.640000343322754,14.760000228881836,45200 | |
| 2020-03-03,14.770000457763672,14.819999694824219,14.729999542236328,14.779999732971191,34200 | |
| 2020-03-04,14.800000190734863,14.850000381469727,14.779999732971191,14.800000190734863,17600 | |
| 2020-03-05,14.710000038146973,14.75,14.600000381469727,14.649999618530273,14700 | |
| 2020-03-06,14.539999961853027,14.600000381469727,14.5,14.529999732971191,27000 | |
| 2020-03-09,14.270000457763672,14.300000190734863,14.170000076293945,14.260000228881836,69800 | |
| 2020-03-10,14.350000381469727,14.449999809265137,14.279999732971191,14.34000015258789,27100 | |
| 2020-03-11,14.359999656677246,14.390000343322754,14.220000267028809,14.260000228881836,31100 | |
| 2020-03-12,13.90999984741211,14.0600004196167,13.399999618530273,13.9399995803833,50600 | |
| 2020-03-13,14.100000381469727,14.180000305175781,13.84000015258789,13.9399995803833,48400 | |
| 2020-03-16,13.510000228881836,13.8100004196167,13.399999618530273,13.569999694824219,47700 | |
| 2020-03-17,13.550000190734863,13.640000343322754,13.449999809265137,13.449999809265137,18800 | |
| 2020-03-18,13.470000267028809,13.59000015258789,13.420000076293945,13.579999923706055,88200 | |
| 2020-03-19,13.609999656677246,13.819999694824219,13.600000381469727,13.619999885559082,63200 | |
| 2020-03-20,13.899999618530273,13.970000267028809,13.65999984741211,13.850000381469727,64300 | |
| 2020-03-23,13.949999809265137,14.029999732971191,13.899999618530273,14.029999732971191,32400 | |
| 2020-03-24,14.029999732971191,14.09000015258789,13.9399995803833,14.050000190734863,36300 | |
| 2020-03-25,14.050000190734863,14.149999618530273,13.949999809265137,14.119999885559082,38000 | |
| 2020-03-26,14.109999656677246,14.119999885559082,14.039999961853027,14.109999656677246,20600 | |
| 2020-03-27,14.199999809265137,14.199999809265137,13.960000038146973,14.109999656677246,40300 | |
| 2020-03-30,14.119999885559082,14.130000114440918,14.0,14.079999923706055,38800 | |
| 2020-03-31,14.010000228881836,14.079999923706055,13.960000038146973,14.050000190734863,18400 | |
| 2020-04-01,13.819999694824219,13.979999542236328,13.75,13.75,29500 | |
| 2020-04-02,13.75,13.869999885559082,13.729999542236328,13.8100004196167,37200 | |
| 2020-04-03,13.75,13.819999694824219,13.670000076293945,13.729999542236328,29200 | |
| 2020-04-06,13.75,13.960000038146973,13.710000038146973,13.890000343322754,33700 | |
| 2020-04-07,13.9399995803833,14.0,13.770000457763672,13.770000457763672,28600 | |
| 2020-04-08,13.760000228881836,13.880000114440918,13.760000228881836,13.859999656677246,44400 | |
| 2020-04-09,13.859999656677246,14.0,13.829999923706055,14.0,30200 | |
| 2020-04-13,14.0,14.0,13.829999923706055,13.899999618530273,42700 | |
| 2020-04-14,13.899999618530273,13.930000305175781,13.829999923706055,13.829999923706055,15100 | |
| 2020-04-15,13.890000343322754,13.890000343322754,13.699999809265137,13.789999961853027,35500 | |
| 2020-04-16,13.819999694824219,13.819999694824219,13.649999618530273,13.720000267028809,62200 | |
| 2020-04-17,13.899999618530273,13.899999618530273,13.649999618530273,13.649999618530273,36900 | |
| 2020-04-20,13.619999885559082,13.619999885559082,13.5,13.520000457763672,46800 | |
| 2020-04-21,13.430000305175781,13.600000381469727,13.270000457763672,13.5,70300 | |
| 2020-04-22,13.569999694824219,13.670000076293945,13.569999694824219,13.630000114440918,76700 | |
| 2020-04-23,13.829999923706055,13.829999923706055,13.579999923706055,13.609999656677246,79000 | |
| 2020-04-24,13.640000343322754,13.710000038146973,13.399999618530273,13.4399995803833,86300 | |
| 2020-04-27,13.59000015258789,13.600000381469727,13.420000076293945,13.449999809265137,36700 | |
| 2020-04-28,13.470000267028809,13.479999542236328,13.329999923706055,13.34000015258789,26500 | |
| 2020-04-29,13.550000190734863,13.550000190734863,13.430000305175781,13.539999961853027,71100 | |
| 2020-04-30,13.5600004196167,13.789999961853027,13.5600004196167,13.770000457763672,67600 | |
| 2020-05-01,13.75,13.760000228881836,13.630000114440918,13.739999771118164,29500 | |
| 2020-05-04,13.550000190734863,13.8100004196167,13.460000038146973,13.520000457763672,38400 | |
| 2020-05-05,13.529999732971191,13.569999694824219,13.4399995803833,13.4399995803833,21500 | |
| 2020-05-06,13.460000038146973,13.510000228881836,13.380000114440918,13.399999618530273,16900 | |
| 2020-05-07,13.399999618530273,13.5600004196167,13.399999618530273,13.479999542236328,71700 | |
| 2020-05-08,13.5,13.720000267028809,13.5,13.649999618530273,54000 | |
| 2020-05-11,13.619999885559082,13.789999961853027,13.619999885559082,13.680000305175781,25200 | |
| 2020-05-12,13.729999542236328,13.729999542236328,13.609999656677246,13.630000114440918,41800 | |
| 2020-05-13,13.710000038146973,13.710000038146973,13.4399995803833,13.5,50800 | |
| 2020-05-14,13.4399995803833,13.529999732971191,13.4399995803833,13.470000267028809,34900 | |
| 2020-05-15,13.539999961853027,13.569999694824219,13.449999809265137,13.479999542236328,40700 | |
| 2020-05-18,13.5,13.619999885559082,13.5,13.609999656677246,38500 | |
| 2020-05-19,13.630000114440918,13.649999618530273,13.569999694824219,13.579999923706055,19700 | |
| 2020-05-20,13.6899995803833,13.6899995803833,13.600000381469727,13.670000076293945,33200 | |
| 2020-05-21,13.630000114440918,13.649999618530273,13.5,13.520000457763672,36400 | |
| 2020-05-22,13.5,13.579999923706055,13.449999809265137,13.539999961853027,18700 | |
| 2020-05-26,13.539999961853027,13.699999809265137,13.539999961853027,13.649999618530273,40000 | |
| 2020-05-27,13.770000457763672,13.770000457763672,13.649999618530273,13.680000305175781,54800 | |
| 2020-05-28,13.619999885559082,13.6899995803833,13.550000190734863,13.6899995803833,24000 | |
| 2020-05-29,13.6899995803833,13.6899995803833,13.600000381469727,13.65999984741211,17700 | |
| 2020-06-01,13.5600004196167,13.720000267028809,13.5600004196167,13.640000343322754,34100 | |
| 2020-06-02,13.680000305175781,13.819999694824219,13.65999984741211,13.800000190734863,51000 | |
| 2020-06-03,13.84000015258789,13.930000305175781,13.800000190734863,13.880000114440918,48100 | |
| 2020-06-04,13.949999809265137,14.109999656677246,13.920000076293945,14.069999694824219,231400 | |
| 2020-06-05,14.109999656677246,14.149999618530273,14.050000190734863,14.119999885559082,90500 | |
| 2020-06-08,14.119999885559082,14.140000343322754,14.029999732971191,14.050000190734863,86400 | |
| 2020-06-09,14.0,14.039999961853027,13.949999809265137,14.020000457763672,48300 | |
| 2020-06-10,14.050000190734863,14.0600004196167,14.0,14.029999732971191,37000 | |
| 2020-06-11,13.960000038146973,14.029999732971191,13.960000038146973,14.0,45200 | |
| 2020-06-12,14.0,14.069999694824219,13.989999771118164,14.039999961853027,45200 | |
| 2020-06-15,13.949999809265137,14.010000228881836,13.859999656677246,14.010000228881836,96100 | |
| 2020-06-16,14.010000228881836,14.020000457763672,13.90999984741211,13.960000038146973,630400 | |
| 2020-06-17,14.0,14.050000190734863,13.859999656677246,14.020000457763672,396900 | |
| 2020-06-18,14.039999961853027,14.050000190734863,13.960000038146973,14.0,131000 | |
| 2020-06-19,14.119999885559082,14.149999618530273,14.010000228881836,14.039999961853027,631600 | |
| 2020-06-22,14.039999961853027,14.050000190734863,14.0,14.020000457763672,154500 | |
| 2020-06-23,14.010000228881836,14.029999732971191,13.949999809265137,13.960000038146973,406600 | |
| 2020-06-24,13.979999542236328,14.0,13.859999656677246,13.90999984741211,624600 | |
| 2020-06-25,13.899999618530273,13.899999618530273,13.729999542236328,13.850000381469727,350100 | |
| 2020-06-26,13.8100004196167,13.819999694824219,13.6899995803833,13.720000267028809,128700 | |
| 2020-06-29,13.699999809265137,13.800000190734863,13.65999984741211,13.739999771118164,93600 | |
| 2020-06-30,13.800000190734863,14.050000190734863,13.75,13.970000267028809,723600 | |
| 2020-07-01,14.039999961853027,14.279999732971191,14.039999961853027,14.279999732971191,256700 | |
| 2020-07-02,14.300000190734863,14.300000190734863,14.199999809265137,14.229999542236328,88100 | |
| 2020-07-06,14.40999984741211,14.430000305175781,14.319999694824219,14.380000114440918,218600 | |
| 2020-07-07,14.380000114440918,14.380000114440918,14.260000228881836,14.270000457763672,126100 | |
| 2020-07-08,14.25,14.34000015258789,14.25,14.289999961853027,90400 | |
| 2020-07-09,14.369999885559082,14.4399995803833,14.3100004196167,14.34000015258789,90100 | |
| 2020-07-10,14.369999885559082,14.369999885559082,14.140000343322754,14.180000305175781,174300 | |
| 2020-07-13,14.100000381469727,14.109999656677246,13.90999984741211,13.930000305175781,239400 | |
| 2020-07-14,14.0,14.069999694824219,13.960000038146973,14.029999732971191,208200 | |
| 2020-07-15,14.0600004196167,14.069999694824219,13.949999809265137,14.069999694824219,121300 | |
| 2020-07-16,14.0600004196167,14.170000076293945,14.0600004196167,14.149999618530273,150700 | |
| 2020-07-17,14.289999961853027,14.289999961853027,14.149999618530273,14.25,55700 | |
| 2020-07-20,14.270000457763672,14.289999961853027,14.180000305175781,14.270000457763672,66300 | |
| 2020-07-21,14.289999961853027,14.289999961853027,14.15999984741211,14.210000038146973,89900 | |
| 2020-07-22,14.199999809265137,14.279999732971191,14.149999618530273,14.270000457763672,154700 | |
| 2020-07-23,14.279999732971191,14.300000190734863,14.229999542236328,14.300000190734863,90900 | |
| 2020-07-24,14.329999923706055,14.34000015258789,14.25,14.279999732971191,50400 | |
| 2020-07-27,14.300000190734863,14.350000381469727,14.279999732971191,14.329999923706055,71600 | |
| 2020-07-28,14.149999618530273,14.15999984741211,14.069999694824219,14.15999984741211,1300900 | |
| 2020-07-29,14.170000076293945,14.170000076293945,14.100000381469727,14.15999984741211,142900 | |
| 2020-07-30,14.15999984741211,14.199999809265137,14.050000190734863,14.1899995803833,167400 | |
| 2020-07-31,14.210000038146973,14.25,14.170000076293945,14.229999542236328,465300 | |
| 2020-08-03,14.239999771118164,14.289999961853027,14.210000038146973,14.260000228881836,109300 | |
| 2020-08-04,14.300000190734863,14.300000190734863,14.050000190734863,14.15999984741211,911200 | |
| 2020-08-05,14.149999618530273,14.1899995803833,14.0600004196167,14.079999923706055,569700 | |
| 2020-08-06,14.079999923706055,14.149999618530273,14.039999961853027,14.079999923706055,269000 | |
| 2020-08-07,14.050000190734863,14.109999656677246,13.899999618530273,13.920000076293945,280300 | |
| 2020-08-10,13.960000038146973,14.029999732971191,13.899999618530273,14.010000228881836,161400 | |
| 2020-08-11,14.010000228881836,14.010000228881836,13.880000114440918,13.90999984741211,1057700 | |
| 2020-08-12,13.9399995803833,14.109999656677246,13.850000381469727,14.100000381469727,167400 | |
| 2020-08-13,14.25,14.380000114440918,14.229999542236328,14.319999694824219,344800 | |
| 2020-08-14,14.3100004196167,14.329999923706055,14.279999732971191,14.300000190734863,120800 | |
| 2020-08-17,14.4399995803833,14.579999923706055,14.430000305175781,14.569999694824219,231000 | |
| 2020-08-18,14.579999923706055,14.600000381469727,14.510000228881836,14.5600004196167,207400 | |
| 2020-08-19,14.630000114440918,14.640000343322754,14.510000228881836,14.520000457763672,179500 | |
| 2020-08-20,14.5,14.5,14.40999984741211,14.460000038146973,200200 | |
| 2020-08-21,14.5,14.5,14.399999618530273,14.40999984741211,121600 | |
| 2020-08-24,14.5,14.539999961853027,14.40999984741211,14.449999809265137,142100 | |
| 2020-08-25,14.510000228881836,14.65999984741211,14.510000228881836,14.65999984741211,218300 | |
| 2020-08-26,14.699999809265137,14.720000267028809,14.649999618530273,14.699999809265137,195800 | |
| 2020-08-27,14.850000381469727,15.0,14.760000228881836,14.899999618530273,451700 | |
| 2020-08-28,15.0,15.069999694824219,14.9399995803833,15.069999694824219,287100 | |
| 2020-08-31,15.25,15.25,15.069999694824219,15.130000114440918,660000 | |
| 2020-09-01,15.079999923706055,15.1899995803833,15.069999694824219,15.109999656677246,254600 | |
| 2020-09-02,15.109999656677246,15.239999771118164,15.0,15.220000267028809,203600 | |
| 2020-09-03,15.300000190734863,15.300000190734863,15.149999618530273,15.260000228881836,215600 | |
| 2020-09-04,15.270000457763672,15.329999923706055,15.210000038146973,15.300000190734863,272300 | |
| 2020-09-08,15.3100004196167,15.350000381469727,15.239999771118164,15.350000381469727,247900 | |
| 2020-09-09,15.350000381469727,15.430000305175781,15.319999694824219,15.390000343322754,208900 | |
| 2020-09-10,15.40999984741211,15.430000305175781,15.319999694824219,15.34000015258789,182300 | |
| 2020-09-11,15.40999984741211,15.579999923706055,15.40999984741211,15.579999923706055,267800 | |
| 2020-09-14,15.619999885559082,15.670000076293945,15.609999656677246,15.649999618530273,511100 | |
| 2020-09-15,15.680000305175781,15.680000305175781,15.520000457763672,15.579999923706055,280200 | |
| 2020-09-16,15.649999618530273,15.819999694824219,15.630000114440918,15.789999961853027,289100 | |
| 2020-09-17,15.739999771118164,16.030000686645508,15.739999771118164,15.9399995803833,429400 | |
| 2020-09-18,16.100000381469727,16.190000534057617,15.979999542236328,16.170000076293945,604700 | |
| 2020-09-21,16.110000610351562,16.110000610351562,15.8100004196167,15.829999923706055,679600 | |
| 2020-09-22,15.869999885559082,16.059999465942383,15.800000190734863,15.800000190734863,286300 | |
| 2020-09-23,15.779999732971191,15.850000381469727,15.699999809265137,15.699999809265137,230400 | |
| 2020-09-24,15.579999923706055,15.59000015258789,15.479999542236328,15.489999771118164,550600 | |
| 2020-09-25,15.479999542236328,15.630000114440918,15.460000038146973,15.529999732971191,142800 | |
| 2020-09-28,15.529999732971191,15.529999732971191,15.399999618530273,15.449999809265137,137700 | |
| 2020-09-29,15.449999809265137,15.550000190734863,15.350000381469727,15.420000076293945,233600 | |
| 2020-09-30,15.4399995803833,15.989999771118164,15.380000114440918,15.84000015258789,432200 | |
| 2020-10-01,15.979999542236328,15.979999542236328,15.850000381469727,15.899999618530273,131900 | |
| 2020-10-02,15.720000267028809,15.920000076293945,15.699999809265137,15.829999923706055,70900 | |
| 2020-10-05,15.880000114440918,15.899999618530273,15.8100004196167,15.869999885559082,298200 | |
| 2020-10-06,15.970000267028809,16.18000030517578,15.970000267028809,16.020000457763672,488000 | |
| 2020-10-07,16.149999618530273,16.200000762939453,16.0,16.010000228881836,168800 | |
| 2020-10-08,16.139999389648438,16.170000076293945,15.90999984741211,15.960000038146973,198600 | |
| 2020-10-09,16.09000015258789,16.329999923706055,16.020000457763672,16.270000457763672,237000 | |
| 2020-10-12,16.25,16.25,15.90999984741211,15.920000076293945,1021700 | |
| 2020-10-13,15.920000076293945,16.100000381469727,15.920000076293945,16.059999465942383,524600 | |
| 2020-10-14,16.079999923706055,16.200000762939453,16.079999923706055,16.149999618530273,270600 | |
| 2020-10-15,16.049999237060547,16.190000534057617,15.930000305175781,16.170000076293945,137900 | |
| 2020-10-16,16.209999084472656,16.280000686645508,16.040000915527344,16.06999969482422,184300 | |
| 2020-10-19,16.100000381469727,16.170000076293945,16.059999465942383,16.100000381469727,102400 | |
| 2020-10-20,16.200000762939453,16.270000457763672,16.15999984741211,16.25,170900 | |
| 2020-10-21,16.399999618530273,16.420000076293945,16.31999969482422,16.31999969482422,137700 | |
| 2020-10-22,16.329999923706055,16.479999542236328,16.299999237060547,16.299999237060547,164500 | |
| 2020-10-23,16.239999771118164,16.540000915527344,16.239999771118164,16.440000534057617,151500 | |
| 2020-10-26,16.440000534057617,16.5,16.360000610351562,16.469999313354492,80600 | |
| 2020-10-27,16.469999313354492,16.5,16.329999923706055,16.34000015258789,99500 | |
| 2020-10-28,16.06999969482422,16.209999084472656,16.040000915527344,16.06999969482422,239400 | |
| 2020-10-29,16.040000915527344,16.100000381469727,16.0,16.020000457763672,236800 | |
| 2020-10-30,16.030000686645508,16.219999313354492,16.030000686645508,16.1299991607666,138400 | |
| 2020-11-02,16.010000228881836,16.18000030517578,16.010000228881836,16.09000015258789,110500 | |
| 2020-11-03,16.219999313354492,16.34000015258789,16.219999313354492,16.25,101600 | |
| 2020-11-04,16.360000610351562,16.579999923706055,16.329999923706055,16.549999237060547,172900 | |
| 2020-11-05,16.799999237060547,16.899999618530273,16.739999771118164,16.809999465942383,225900 | |
| 2020-11-06,16.799999237060547,16.8700008392334,16.770000457763672,16.829999923706055,85300 | |
| 2020-11-09,16.90999984741211,17.010000228881836,16.8700008392334,16.8700008392334,138000 | |
| 2020-11-10,16.959999084472656,17.489999771118164,16.959999084472656,17.399999618530273,264800 | |
| 2020-11-11,17.420000076293945,17.520000457763672,17.360000610351562,17.489999771118164,199100 | |
| 2020-11-12,17.420000076293945,17.469999313354492,17.329999923706055,17.440000534057617,187200 | |
| 2020-11-13,17.469999313354492,17.610000610351562,17.469999313354492,17.510000228881836,124100 | |
| 2020-11-16,17.600000381469727,17.649999618530273,17.469999313354492,17.639999389648438,81800 | |
| 2020-11-17,17.75,17.850000381469727,17.709999084472656,17.75,246800 | |
| 2020-11-18,17.850000381469727,17.979999542236328,17.770000457763672,17.799999237060547,135900 | |
| 2020-11-19,17.739999771118164,17.860000610351562,17.65999984741211,17.850000381469727,112700 | |
| 2020-11-20,18.010000228881836,18.040000915527344,17.850000381469727,17.8799991607666,168700 | |
| 2020-11-23,18.049999237060547,18.06999969482422,17.969999313354492,18.059999465942383,145000 | |
| 2020-11-24,17.950000762939453,18.09000015258789,17.829999923706055,18.06999969482422,260200 | |
| 2020-11-25,18.010000228881836,18.040000915527344,17.920000076293945,17.93000030517578,105500 | |
| 2020-11-27,17.889999389648438,18.040000915527344,17.889999389648438,18.040000915527344,90200 | |
| 2020-11-30,17.899999618530273,17.90999984741211,17.700000762939453,17.709999084472656,220100 | |
| 2020-12-01,17.700000762939453,17.790000915527344,17.579999923706055,17.639999389648438,143600 | |
| 2020-12-02,17.469999313354492,17.6200008392334,17.360000610351562,17.510000228881836,332000 | |
| 2020-12-03,17.600000381469727,17.729999542236328,17.56999969482422,17.670000076293945,80900 | |
| 2020-12-04,17.690000534057617,17.700000762939453,17.59000015258789,17.639999389648438,122400 | |
| 2020-12-07,17.5,17.760000228881836,17.479999542236328,17.6299991607666,138900 | |
| 2020-12-08,17.600000381469727,17.6200008392334,17.479999542236328,17.520000457763672,98800 | |
| 2020-12-09,17.670000076293945,17.709999084472656,17.600000381469727,17.709999084472656,90100 | |
| 2020-12-10,17.719999313354492,17.93000030517578,17.600000381469727,17.709999084472656,194400 | |
| 2020-12-11,17.700000762939453,17.790000915527344,17.6200008392334,17.75,78200 | |
| 2020-12-14,17.84000015258789,17.899999618530273,17.770000457763672,17.8799991607666,57200 | |
| 2020-12-15,17.8799991607666,18.09000015258789,17.770000457763672,18.049999237060547,98100 | |
| 2020-12-16,18.100000381469727,18.18000030517578,18.0,18.040000915527344,59900 | |
| 2020-12-17,18.09000015258789,18.280000686645508,18.059999465942383,18.25,95100 | |
| 2020-12-18,18.43000030517578,18.549999237060547,18.350000381469727,18.489999771118164,149500 | |
| 2020-12-21,18.5,18.790000915527344,18.489999771118164,18.780000686645508,156200 | |
| 2020-12-22,18.790000915527344,18.860000610351562,18.68000030517578,18.780000686645508,90000 | |
| 2020-12-23,18.90999984741211,18.950000762939453,18.81999969482422,18.8799991607666,95000 | |
| 2020-12-24,18.969999313354492,18.969999313354492,18.860000610351562,18.899999618530273,79000 | |
| 2020-12-28,19.15999984741211,19.15999984741211,18.68000030517578,18.75,155500 | |
| 2020-12-29,18.719999313354492,19.329999923706055,18.719999313354492,19.31999969482422,213300 | |
| 2020-12-30,19.209999084472656,19.399999618530273,19.170000076293945,19.31999969482422,128500 | |
| 2020-12-31,19.56999969482422,19.579999923706055,19.459999084472656,19.469999313354492,166400 | |
| 2021-01-04,19.899999618530273,20.0,19.399999618530273,19.579999923706055,226700 | |
| 2021-01-05,19.889999389648438,20.3799991607666,19.8700008392334,20.079999923706055,326600 | |
| 2021-01-06,20.350000381469727,20.43000030517578,20.15999984741211,20.270000457763672,222100 | |
| 2021-01-07,20.06999969482422,20.229999542236328,20.0,20.200000762939453,239100 | |
| 2021-01-08,20.440000534057617,20.559999465942383,20.280000686645508,20.440000534057617,187300 | |
| 2021-01-11,20.600000381469727,20.600000381469727,20.170000076293945,20.329999923706055,217100 | |
| 2021-01-12,20.450000762939453,21.200000762939453,20.100000381469727,21.0,493900 | |
| 2021-01-13,20.989999771118164,20.989999771118164,20.799999237060547,20.799999237060547,256400 | |
| 2021-01-14,20.93000030517578,21.229999542236328,20.84000015258789,21.18000030517578,241600 | |
| 2021-01-15,21.100000381469727,21.139999389648438,21.010000228881836,21.040000915527344,116400 | |
| 2021-01-19,20.920000076293945,20.920000076293945,20.639999389648438,20.65999984741211,299100 | |
| 2021-01-20,20.34000015258789,20.559999465942383,20.219999313354492,20.3700008392334,283500 | |
| 2021-01-21,20.579999923706055,20.6299991607666,20.34000015258789,20.34000015258789,159400 | |
| 2021-01-22,20.09000015258789,20.149999618530273,19.399999618530273,19.479999542236328,418000 | |
| 2021-01-25,19.420000076293945,20.030000686645508,19.420000076293945,19.93000030517578,258000 | |
| 2021-01-26,20.1200008392334,20.360000610351562,20.1200008392334,20.31999969482422,188800 | |
| 2021-01-27,20.43000030517578,20.520000457763672,20.190000534057617,20.260000228881836,109400 | |
| 2021-01-28,20.399999618530273,20.489999771118164,19.8700008392334,19.940000534057617,193000 | |
| 2021-01-29,20.149999618530273,20.299999237060547,19.81999969482422,20.15999984741211,130600 | |
| 2021-02-01,20.100000381469727,20.260000228881836,20.020000457763672,20.260000228881836,181100 | |
| 2021-02-02,20.010000228881836,20.200000762939453,19.93000030517578,20.100000381469727,84800 | |
| 2021-02-03,20.100000381469727,20.299999237060547,19.979999542236328,20.25,116400 | |
| 2021-02-04,20.34000015258789,20.43000030517578,20.200000762939453,20.280000686645508,138300 | |
| 2021-02-05,20.200000762939453,20.469999313354492,20.200000762939453,20.290000915527344,89300 | |
| 2021-02-08,20.399999618530273,20.639999389648438,20.3700008392334,20.6299991607666,107100 | |
| 2021-02-09,20.81999969482422,20.8799991607666,20.469999313354492,20.790000915527344,145200 | |
| 2021-02-10,20.559999465942383,20.559999465942383,20.15999984741211,20.190000534057617,250000 | |
| 2021-02-11,20.270000457763672,20.540000915527344,20.270000457763672,20.3799991607666,82700 | |
| 2021-02-12,20.420000076293945,20.489999771118164,20.34000015258789,20.420000076293945,45800 | |
| 2021-02-16,20.610000610351562,20.670000076293945,20.5,20.670000076293945,81100 | |
| 2021-02-17,20.65999984741211,20.719999313354492,20.559999465942383,20.649999618530273,97000 | |
| 2021-02-18,20.690000534057617,20.690000534057617,20.489999771118164,20.530000686645508,84800 | |
| 2021-02-19,20.579999923706055,20.790000915527344,20.579999923706055,20.690000534057617,280600 | |
| 2021-02-22,20.690000534057617,20.860000610351562,20.6200008392334,20.799999237060547,162000 | |
| 2021-02-23,21.100000381469727,21.31999969482422,21.049999237060547,21.09000015258789,249900 | |
| 2021-02-24,21.200000762939453,21.3700008392334,21.18000030517578,21.329999923706055,108100 | |
| 2021-02-25,21.329999923706055,21.329999923706055,20.93000030517578,21.1299991607666,148900 | |
| 2021-02-26,20.81999969482422,21.149999618530273,20.799999237060547,21.06999969482422,179700 | |
| 2021-03-01,21.329999923706055,21.450000762939453,20.8700008392334,20.93000030517578,90200 | |
| 2021-03-02,20.81999969482422,21.190000534057617,20.81999969482422,21.149999618530273,80100 | |
| 2021-03-03,21.020000457763672,21.079999923706055,20.850000381469727,21.030000686645508,68500 | |
| 2021-03-04,21.100000381469727,21.440000534057617,21.010000228881836,21.1299991607666,119600 | |
| 2021-03-05,21.18000030517578,21.479999542236328,21.18000030517578,21.450000762939453,106600 | |
| 2021-03-08,21.610000610351562,21.6200008392334,21.469999313354492,21.510000228881836,76000 | |
| 2021-03-09,21.450000762939453,21.6299991607666,21.360000610351562,21.59000015258789,91000 | |
| 2021-03-10,21.329999923706055,21.34000015258789,21.1200008392334,21.15999984741211,114500 | |
| 2021-03-11,21.25,21.31999969482422,21.200000762939453,21.309999465942383,154300 | |
| 2021-03-12,21.18000030517578,21.350000381469727,21.030000686645508,21.309999465942383,46800 | |
| 2021-03-15,21.260000228881836,21.399999618530273,21.110000610351562,21.329999923706055,82200 | |
| 2021-03-16,21.18000030517578,21.3700008392334,21.18000030517578,21.31999969482422,49500 | |
| 2021-03-17,21.15999984741211,21.270000457763672,21.1200008392334,21.15999984741211,50900 | |
| 2021-03-18,21.09000015258789,21.09000015258789,20.700000762939453,20.719999313354492,165900 | |
| 2021-03-19,20.780000686645508,21.06999969482422,20.780000686645508,20.93000030517578,99100 | |
| 2021-03-22,21.049999237060547,21.049999237060547,20.829999923706055,20.920000076293945,99300 | |
| 2021-03-23,20.920000076293945,21.200000762939453,20.920000076293945,21.0,78300 | |
| 2021-03-24,21.030000686645508,21.209999084472656,21.030000686645508,21.1200008392334,82600 | |
| 2021-03-25,21.09000015258789,21.09000015258789,20.889999389648438,21.010000228881836,120900 | |
| 2021-03-26,20.93000030517578,21.010000228881836,20.84000015258789,20.8700008392334,123800 | |
| 2021-03-29,20.81999969482422,20.899999618530273,20.729999542236328,20.739999771118164,48400 | |
| 2021-03-30,20.719999313354492,20.729999542236328,20.440000534057617,20.459999084472656,142700 | |
| 2021-03-31,20.540000915527344,21.8799991607666,20.540000915527344,21.6200008392334,313600 | |
| 2021-04-01,21.6200008392334,21.68000030517578,21.219999313354492,21.25,86700 | |
| 2021-04-05,21.40999984741211,21.5,21.350000381469727,21.360000610351562,44400 | |
| 2021-04-06,21.56999969482422,21.579999923706055,21.399999618530273,21.450000762939453,25000 | |
| 2021-04-07,21.530000686645508,21.530000686645508,21.31999969482422,21.40999984741211,38100 | |
| 2021-04-08,21.360000610351562,21.5,21.360000610351562,21.420000076293945,53000 | |
| 2021-04-09,21.450000762939453,21.489999771118164,21.280000686645508,21.350000381469727,96100 | |
| 2021-04-12,21.5,21.5,21.010000228881836,21.15999984741211,105300 | |
| 2021-04-13,21.190000534057617,21.309999465942383,21.1299991607666,21.15999984741211,26200 | |
| 2021-04-14,21.280000686645508,21.459999084472656,21.25,21.31999969482422,72800 | |
| 2021-04-15,21.399999618530273,21.469999313354492,21.350000381469727,21.420000076293945,65100 | |
| 2021-04-16,21.459999084472656,21.68000030517578,21.459999084472656,21.56999969482422,70900 | |
| 2021-04-19,21.65999984741211,21.760000228881836,21.56999969482422,21.700000762939453,48500 | |
| 2021-04-20,21.989999771118164,22.1299991607666,21.940000534057617,22.010000228881836,104900 | |
| 2021-04-21,21.93000030517578,22.239999771118164,21.93000030517578,22.229999542236328,119000 | |
| 2021-04-22,22.420000076293945,22.780000686645508,22.31999969482422,22.65999984741211,155000 | |
| 2021-04-23,22.56999969482422,22.770000457763672,22.5,22.700000762939453,73100 | |
| 2021-04-26,22.8700008392334,23.139999389648438,22.780000686645508,23.139999389648438,130600 | |
| 2021-04-27,23.15999984741211,23.190000534057617,22.790000915527344,22.84000015258789,163700 | |
| 2021-04-28,22.600000381469727,23.030000686645508,22.559999465942383,22.559999465942383,166700 | |
| 2021-04-29,22.649999618530273,22.739999771118164,22.479999542236328,22.530000686645508,79000 | |
| 2021-04-30,22.43000030517578,22.969999313354492,22.399999618530273,22.950000762939453,127200 | |
| 2021-05-03,23.209999084472656,23.260000228881836,22.729999542236328,22.899999618530273,87100 | |
| 2021-05-04,23.010000228881836,23.270000457763672,23.010000228881836,23.200000762939453,107800 | |
| 2021-05-05,23.3799991607666,23.399999618530273,23.110000610351562,23.3700008392334,107500 | |
| 2021-05-06,23.5,23.889999389648438,23.5,23.799999237060547,337300 | |
| 2021-05-07,24.0,24.200000762939453,23.670000076293945,24.059999465942383,212500 | |
| 2021-05-10,24.020000457763672,24.020000457763672,23.760000228881836,23.8700008392334,110700 | |
| 2021-05-11,23.90999984741211,24.260000228881836,23.90999984741211,24.1200008392334,426100 | |
| 2021-05-12,24.360000610351562,24.579999923706055,24.1299991607666,24.200000762939453,186000 | |
| 2021-05-13,23.920000076293945,23.920000076293945,23.170000076293945,23.540000915527344,283200 | |
| 2021-05-14,23.670000076293945,23.8799991607666,23.559999465942383,23.6200008392334,170200 | |
| 2021-05-17,23.610000610351562,23.719999313354492,23.360000610351562,23.540000915527344,138800 | |
| 2021-05-18,23.719999313354492,23.809999465942383,23.559999465942383,23.6299991607666,85300 | |
| 2021-05-19,23.360000610351562,23.360000610351562,22.959999084472656,23.309999465942383,178200 | |
| 2021-05-20,23.299999237060547,23.399999618530273,23.09000015258789,23.219999313354492,80100 | |
| 2021-05-21,23.06999969482422,23.239999771118164,23.010000228881836,23.020000457763672,185500 | |
| 2021-05-24,22.84000015258789,23.149999618530273,22.81999969482422,23.06999969482422,189100 | |
| 2021-05-25,23.190000534057617,23.280000686645508,22.760000228881836,22.889999389648438,84300 | |
| 2021-05-26,22.739999771118164,23.059999465942383,22.600000381469727,22.889999389648438,143800 | |
| 2021-05-27,23.1299991607666,23.549999237060547,23.1200008392334,23.489999771118164,97700 | |
| 2021-05-28,23.3700008392334,23.549999237060547,23.309999465942383,23.3799991607666,92600 | |
| 2021-06-01,23.75,24.1200008392334,23.68000030517578,23.81999969482422,132000 | |
| 2021-06-02,23.899999618530273,24.1299991607666,23.860000610351562,24.09000015258789,58000 | |
| 2021-06-03,24.25,24.360000610351562,23.899999618530273,24.0,53100 | |
| 2021-06-04,24.170000076293945,24.420000076293945,24.170000076293945,24.360000610351562,71200 | |
| 2021-06-07,24.600000381469727,24.799999237060547,24.440000534057617,24.510000228881836,127000 | |
| 2021-06-08,24.600000381469727,24.770000457763672,24.600000381469727,24.75,91800 | |
| 2021-06-09,24.549999237060547,24.610000610351562,24.290000915527344,24.559999465942383,69300 | |
| 2021-06-10,24.75,24.75,24.3700008392334,24.68000030517578,72800 | |
| 2021-06-11,24.299999237060547,24.43000030517578,24.139999389648438,24.3700008392334,65700 | |
| 2021-06-14,23.540000915527344,23.90999984741211,23.5,23.6299991607666,216100 | |
| 2021-06-15,23.5,23.5,23.229999542236328,23.290000915527344,117100 | |
| 2021-06-16,23.34000015258789,23.3799991607666,22.770000457763672,22.799999237060547,80900 | |
| 2021-06-17,22.31999969482422,22.479999542236328,21.270000457763672,21.3799991607666,267500 | |
| 2021-06-18,22.229999542236328,22.6200008392334,21.959999084472656,22.440000534057617,157400 | |
| 2021-06-21,22.260000228881836,22.690000534057617,21.959999084472656,22.690000534057617,97400 | |
| 2021-06-22,22.56999969482422,22.68000030517578,22.270000457763672,22.360000610351562,34400 | |
| 2021-06-23,22.31999969482422,22.489999771118164,22.219999313354492,22.31999969482422,109800 | |
| 2021-06-24,21.90999984741211,22.299999237060547,21.760000228881836,22.239999771118164,62200 | |
| 2021-06-25,22.350000381469727,22.350000381469727,21.780000686645508,21.889999389648438,80700 | |
| 2021-06-28,22.049999237060547,22.719999313354492,22.049999237060547,22.610000610351562,59300 | |
| 2021-06-29,22.6299991607666,22.829999923706055,22.510000228881836,22.520000457763672,77600 | |
| 2021-06-30,22.540000915527344,23.969999313354492,22.239999771118164,23.700000762939453,266700 | |
| 2021-07-01,24.209999084472656,24.209999084472656,23.690000534057617,23.760000228881836,82700 | |
| 2021-07-02,23.8799991607666,23.8799991607666,23.56999969482422,23.81999969482422,50200 | |
| 2021-07-06,23.649999618530273,23.649999618530273,22.18000030517578,22.299999237060547,140100 | |
| 2021-07-07,22.600000381469727,22.790000915527344,22.389999389648438,22.729999542236328,28000 | |
| 2021-07-08,22.440000534057617,22.860000610351562,22.440000534057617,22.6200008392334,27500 | |
| 2021-07-09,22.530000686645508,22.790000915527344,22.520000457763672,22.700000762939453,27600 | |
| 2021-07-12,22.770000457763672,23.18000030517578,22.770000457763672,23.15999984741211,146200 | |
| 2021-07-13,23.139999389648438,23.350000381469727,23.1299991607666,23.149999618530273,76500 | |
| 2021-07-14,23.280000686645508,23.670000076293945,23.280000686645508,23.6299991607666,71400 | |
| 2021-07-15,23.690000534057617,23.690000534057617,23.489999771118164,23.549999237060547,49500 | |
| 2021-07-16,23.559999465942383,23.989999771118164,23.559999465942383,23.610000610351562,98200 | |
| 2021-07-19,23.729999542236328,23.829999923706055,23.420000076293945,23.450000762939453,62600 | |
| 2021-07-20,23.790000915527344,23.940000534057617,23.459999084472656,23.700000762939453,61300 | |
| 2021-07-21,23.739999771118164,23.739999771118164,23.530000686645508,23.700000762939453,37600 | |
| 2021-07-22,23.219999313354492,23.43000030517578,22.989999771118164,23.270000457763672,62900 | |
| 2021-07-23,23.059999465942383,23.290000915527344,23.030000686645508,23.040000915527344,55400 | |
| 2021-07-26,23.200000762939453,23.309999465942383,22.889999389648438,23.280000686645508,70700 | |
| 2021-07-27,23.270000457763672,23.649999618530273,23.149999618530273,23.25,92600 | |
| 2021-07-28,23.200000762939453,23.329999923706055,23.149999618530273,23.260000228881836,15400 | |
| 2021-07-29,23.520000457763672,23.559999465942383,23.3799991607666,23.559999465942383,27600 | |
| 2021-07-30,23.360000610351562,23.360000610351562,23.049999237060547,23.110000610351562,38600 | |
| 2021-08-02,23.0,23.329999923706055,23.0,23.200000762939453,39800 | |
| 2021-08-03,23.06999969482422,23.06999969482422,22.56999969482422,22.760000228881836,53800 | |
| 2021-08-04,22.690000534057617,22.90999984741211,22.670000076293945,22.81999969482422,50000 | |
| 2021-08-05,22.729999542236328,23.040000915527344,22.729999542236328,22.84000015258789,19500 | |
| 2021-08-06,22.989999771118164,23.040000915527344,22.93000030517578,23.0,43400 | |
| 2021-08-09,22.809999465942383,23.139999389648438,22.809999465942383,22.899999618530273,16000 | |
| 2021-08-10,23.0,23.059999465942383,22.950000762939453,22.969999313354492,33500 | |
| 2021-08-11,23.200000762939453,23.209999084472656,22.959999084472656,22.979999542236328,20500 | |
| 2021-08-12,22.979999542236328,23.399999618530273,22.739999771118164,22.969999313354492,91300 | |
| 2021-08-13,23.15999984741211,23.31999969482422,23.15999984741211,23.31999969482422,61000 | |
| 2021-08-16,23.360000610351562,23.450000762939453,23.260000228881836,23.389999389648438,118800 | |
| 2021-08-17,23.520000457763672,23.520000457763672,23.209999084472656,23.329999923706055,45000 | |
| 2021-08-18,23.25,23.31999969482422,23.110000610351562,23.18000030517578,42700 | |
| 2021-08-19,22.850000381469727,22.93000030517578,22.59000015258789,22.739999771118164,61700 | |
| 2021-08-20,22.690000534057617,22.729999542236328,22.100000381469727,22.299999237060547,69200 | |
| 2021-08-23,22.469999313354492,22.540000915527344,22.299999237060547,22.389999389648438,41000 | |
| 2021-08-24,22.790000915527344,23.06999969482422,22.790000915527344,23.0,20800 | |
| 2021-08-25,23.0,23.15999984741211,22.899999618530273,23.040000915527344,110700 | |
| 2021-08-26,22.850000381469727,22.989999771118164,22.84000015258789,22.920000076293945,15900 | |
| 2021-08-27,22.829999923706055,22.8799991607666,22.65999984741211,22.829999923706055,32900 | |
| 2021-08-30,22.899999618530273,22.899999618530273,22.510000228881836,22.6299991607666,17500 | |
| 2021-08-31,22.579999923706055,22.610000610351562,22.350000381469727,22.520000457763672,17400 | |
| 2021-09-01,22.450000762939453,22.459999084472656,22.170000076293945,22.299999237060547,16100 | |
| 2021-09-02,22.350000381469727,22.40999984741211,22.209999084472656,22.329999923706055,20300 | |
| 2021-09-03,22.5,22.549999237060547,22.450000762939453,22.479999542236328,23000 | |
| 2021-09-07,22.540000915527344,22.549999237060547,22.229999542236328,22.229999542236328,27300 | |
| 2021-09-08,22.329999923706055,22.329999923706055,22.200000762939453,22.280000686645508,17500 | |
| 2021-09-09,22.139999389648438,22.299999237060547,22.059999465942383,22.1299991607666,25600 | |
| 2021-09-10,22.15999984741211,22.56999969482422,22.030000686645508,22.3700008392334,88000 | |
| 2021-09-13,22.420000076293945,22.43000030517578,22.309999465942383,22.399999618530273,27700 | |
| 2021-09-14,22.440000534057617,22.549999237060547,22.34000015258789,22.34000015258789,27200 | |
| 2021-09-15,22.350000381469727,22.56999969482422,22.290000915527344,22.549999237060547,16600 | |
| 2021-09-16,22.549999237060547,22.700000762939453,22.469999313354492,22.520000457763672,32500 | |
| 2021-09-17,22.3799991607666,22.420000076293945,22.260000228881836,22.299999237060547,38600 | |
| 2021-09-20,22.06999969482422,22.18000030517578,22.0,22.040000915527344,48100 | |
| 2021-09-21,21.989999771118164,22.239999771118164,21.950000762939453,22.200000762939453,63900 | |
| 2021-09-22,22.290000915527344,22.31999969482422,22.190000534057617,22.270000457763672,21000 | |
| 2021-09-23,22.270000457763672,22.3700008392334,22.270000457763672,22.360000610351562,16300 | |
| 2021-09-24,22.34000015258789,22.389999389648438,22.25,22.3700008392334,25500 | |
| 2021-09-27,22.360000610351562,22.600000381469727,22.360000610351562,22.40999984741211,38300 | |
| 2021-09-28,22.420000076293945,22.420000076293945,22.25,22.260000228881836,14300 | |
| 2021-09-29,22.260000228881836,22.43000030517578,22.260000228881836,22.350000381469727,15100 | |
| 2021-09-30,22.3700008392334,22.510000228881836,21.8700008392334,22.020000457763672,71300 | |
| 2021-10-01,21.940000534057617,22.06999969482422,21.770000457763672,21.8799991607666,25100 | |
| 2021-10-04,21.790000915527344,21.899999618530273,21.709999084472656,21.719999313354492,34100 | |
| 2021-10-05,21.780000686645508,22.09000015258789,21.780000686645508,22.010000228881836,40700 | |
| 2021-10-06,22.020000457763672,22.020000457763672,21.829999923706055,21.899999618530273,25100 | |
| 2021-10-07,21.860000610351562,22.010000228881836,21.760000228881836,22.010000228881836,31700 | |
| 2021-10-08,22.020000457763672,22.15999984741211,21.8799991607666,21.889999389648438,21500 | |
| 2021-10-11,21.950000762939453,21.959999084472656,21.6299991607666,21.6299991607666,31600 | |
| 2021-10-12,21.639999389648438,21.639999389648438,21.149999618530273,21.190000534057617,62600 | |
| 2021-10-13,21.34000015258789,21.34000015258789,20.969999313354492,21.100000381469727,54600 | |
| 2021-10-14,21.229999542236328,21.229999542236328,21.049999237060547,21.229999542236328,32200 | |
| 2021-10-15,21.360000610351562,21.450000762939453,21.350000381469727,21.450000762939453,27900 | |
| 2021-10-18,21.479999542236328,21.5,21.280000686645508,21.420000076293945,51600 | |
| 2021-10-19,21.540000915527344,21.709999084472656,21.5,21.600000381469727,22400 | |
| 2021-10-20,21.68000030517578,21.940000534057617,21.68000030517578,21.940000534057617,31000 | |
| 2021-10-21,21.780000686645508,21.780000686645508,21.5,21.530000686645508,50000 | |
| 2021-10-22,21.489999771118164,21.59000015258789,21.40999984741211,21.440000534057617,82300 | |
| 2021-10-25,21.559999465942383,21.719999313354492,21.559999465942383,21.709999084472656,44500 | |
| 2021-10-26,21.649999618530273,21.850000381469727,21.6299991607666,21.68000030517578,30000 | |
| 2021-10-27,21.6200008392334,22.0,21.549999237060547,21.770000457763672,68000 | |
| 2021-10-28,21.75,21.920000076293945,21.68000030517578,21.690000534057617,45400 | |
| 2021-10-29,21.75,21.799999237060547,21.670000076293945,21.770000457763672,39100 | |
| 2021-11-01,21.729999542236328,21.90999984741211,21.700000762939453,21.760000228881836,51400 | |
| 2021-11-02,21.780000686645508,21.940000534057617,21.75,21.889999389648438,72100 | |
| 2021-11-03,21.780000686645508,21.889999389648438,21.6200008392334,21.700000762939453,39200 | |
| 2021-11-04,21.649999618530273,21.770000457763672,21.25,21.3700008392334,50600 | |
| 2021-11-05,21.229999542236328,21.25,21.040000915527344,21.040000915527344,39300 | |
| 2021-11-08,20.920000076293945,21.040000915527344,20.809999465942383,20.860000610351562,65200 | |
| 2021-11-09,20.790000915527344,21.639999389648438,20.670000076293945,21.260000228881836,154400 | |
| 2021-11-10,21.299999237060547,21.3700008392334,21.219999313354492,21.34000015258789,34500 | |
| 2021-11-11,21.399999618530273,21.469999313354492,21.309999465942383,21.360000610351562,20900 | |
| 2021-11-12,21.43000030517578,21.780000686645508,21.34000015258789,21.719999313354492,39600 | |
| 2021-11-15,21.700000762939453,21.93000030517578,21.649999618530273,21.93000030517578,59400 | |
| 2021-11-16,21.940000534057617,21.940000534057617,21.790000915527344,21.850000381469727,40200 | |
| 2021-11-17,21.989999771118164,22.3700008392334,21.969999313354492,22.190000534057617,92900 | |
| 2021-11-18,22.260000228881836,22.290000915527344,21.940000534057617,22.0,43200 | |
| 2021-11-19,22.0,22.059999465942383,21.799999237060547,22.0,31300 | |
| 2021-11-22,21.989999771118164,22.209999084472656,21.989999771118164,22.149999618530273,75300 | |
| 2021-11-23,22.110000610351562,22.1299991607666,21.969999313354492,22.1299991607666,32100 | |
| 2021-11-24,22.15999984741211,22.219999313354492,21.950000762939453,21.979999542236328,23500 | |
| 2021-11-26,21.709999084472656,21.899999618530273,21.31999969482422,21.760000228881836,45300 | |
| 2021-11-29,21.850000381469727,21.899999618530273,21.549999237060547,21.549999237060547,35500 | |
| 2021-11-30,21.350000381469727,21.440000534057617,21.1200008392334,21.200000762939453,66500 | |
| 2021-12-01,21.280000686645508,21.389999389648438,21.100000381469727,21.260000228881836,45800 | |
| 2021-12-02,21.280000686645508,21.6299991607666,21.280000686645508,21.520000457763672,58400 | |
| 2021-12-03,21.59000015258789,21.860000610351562,21.59000015258789,21.81999969482422,46600 | |
| 2021-12-06,21.729999542236328,21.780000686645508,21.6200008392334,21.780000686645508,30200 | |
| 2021-12-07,21.739999771118164,21.84000015258789,21.540000915527344,21.670000076293945,23500 | |
| 2021-12-08,21.489999771118164,21.860000610351562,21.489999771118164,21.829999923706055,40400 | |
| 2021-12-09,21.770000457763672,21.93000030517578,21.610000610351562,21.90999984741211,71200 | |
| 2021-12-10,22.0,22.040000915527344,21.889999389648438,21.969999313354492,24100 | |
| 2021-12-13,21.709999084472656,21.780000686645508,21.549999237060547,21.549999237060547,111800 | |
| 2021-12-14,21.65999984741211,21.8700008392334,21.65999984741211,21.81999969482422,35000 | |
| 2021-12-15,21.829999923706055,21.84000015258789,21.600000381469727,21.790000915527344,16800 | |
| 2021-12-16,21.950000762939453,21.989999771118164,21.889999389648438,21.899999618530273,134400 | |
| 2021-12-17,21.959999084472656,22.200000762939453,21.959999084472656,22.049999237060547,40500 | |
| 2021-12-20,22.079999923706055,22.170000076293945,22.06999969482422,22.139999389648438,52400 | |
| 2021-12-21,22.170000076293945,22.459999084472656,22.170000076293945,22.3799991607666,128200 | |
| 2021-12-22,22.600000381469727,22.75,22.59000015258789,22.709999084472656,79300 | |
| 2021-12-23,22.649999618530273,22.809999465942383,22.6299991607666,22.780000686645508,84500 | |
| 2021-12-27,22.8799991607666,23.190000534057617,22.8799991607666,23.170000076293945,71600 | |
| 2021-12-28,23.170000076293945,23.270000457763672,23.040000915527344,23.100000381469727,137700 | |
| 2021-12-29,22.860000610351562,23.18000030517578,22.860000610351562,23.18000030517578,15800 | |
| 2021-12-30,22.959999084472656,23.06999969482422,22.690000534057617,22.700000762939453,55700 | |
| 2021-12-31,22.75,22.90999984741211,22.75,22.75,41500 | |
| 2022-01-03,23.100000381469727,23.229999542236328,22.860000610351562,23.059999465942383,50000 | |
| 2022-01-04,23.100000381469727,23.549999237060547,23.100000381469727,23.540000915527344,64500 | |
| 2022-01-05,23.459999084472656,23.600000381469727,23.350000381469727,23.520000457763672,92400 | |
| 2022-01-06,23.3799991607666,23.559999465942383,23.270000457763672,23.540000915527344,35700 | |
| 2022-01-07,23.5,23.889999389648438,23.329999923706055,23.829999923706055,68300 | |
| 2022-01-10,23.799999237060547,23.799999237060547,23.34000015258789,23.40999984741211,63100 | |
| 2022-01-11,23.299999237060547,23.579999923706055,23.209999084472656,23.450000762939453,43300 | |
| 2022-01-12,23.600000381469727,23.700000762939453,23.149999618530273,23.700000762939453,68600 | |
| 2022-01-13,23.5,23.5,23.25,23.34000015258789,117100 | |
| 2022-01-14,23.329999923706055,23.350000381469727,23.15999984741211,23.209999084472656,48500 | |
| 2022-01-18,23.0,23.200000762939453,22.799999237060547,23.06999969482422,56300 | |
| 2022-01-19,23.219999313354492,23.540000915527344,23.219999313354492,23.540000915527344,59100 | |
| 2022-01-20,23.600000381469727,24.030000686645508,23.559999465942383,23.940000534057617,69100 | |
| 2022-01-21,23.920000076293945,23.969999313354492,23.75,23.799999237060547,57600 | |
| 2022-01-24,23.520000457763672,23.670000076293945,23.299999237060547,23.65999984741211,79700 | |
| 2022-01-25,23.799999237060547,23.84000015258789,23.540000915527344,23.780000686645508,25400 | |
| 2022-01-26,23.950000762939453,24.219999313354492,23.829999923706055,24.15999984741211,74100 | |
| 2022-01-27,24.190000534057617,24.3799991607666,24.110000610351562,24.25,42600 | |
| 2022-01-28,24.600000381469727,24.719999313354492,24.520000457763672,24.610000610351562,130900 | |
| 2022-01-31,25.0,25.0,24.68000030517578,24.920000076293945,71600 | |
| 2022-02-01,25.059999465942383,25.540000915527344,25.059999465942383,25.440000534057617,136900 | |
| 2022-02-02,25.729999542236328,25.850000381469727,25.389999389648438,25.639999389648438,68900 | |
| 2022-02-03,25.420000076293945,25.809999465942383,25.350000381469727,25.520000457763672,52200 | |
| 2022-02-04,25.579999923706055,25.799999237060547,25.459999084472656,25.790000915527344,41800 | |
| 2022-02-07,26.0,26.260000228881836,26.0,26.190000534057617,114100 | |
| 2022-02-08,25.950000762939453,26.049999237060547,25.8799991607666,25.969999313354492,39900 | |
| 2022-02-09,26.030000686645508,26.440000534057617,26.030000686645508,26.399999618530273,72100 | |
| 2022-02-10,26.8700008392334,27.020000457763672,26.0,26.1200008392334,132800 | |
| 2022-02-11,26.399999618530273,26.530000686645508,26.100000381469727,26.389999389648438,77200 | |
| 2022-02-14,26.299999237060547,26.299999237060547,26.0,26.239999771118164,85500 | |
| 2022-02-15,26.0,26.1200008392334,25.809999465942383,25.90999984741211,96700 | |
| 2022-02-16,26.0,26.540000915527344,26.0,26.540000915527344,105000 | |
| 2022-02-17,26.75,26.75,26.3700008392334,26.549999237060547,57500 | |
| 2022-02-18,26.700000762939453,26.790000915527344,26.559999465942383,26.65999984741211,61600 | |
| 2022-02-22,26.709999084472656,27.190000534057617,26.690000534057617,27.18000030517578,122700 | |
| 2022-02-23,27.219999313354492,27.510000228881836,27.219999313354492,27.489999771118164,125200 | |
| 2022-02-24,28.06999969482422,28.06999969482422,27.0,27.299999237060547,344600 | |
| 2022-02-25,26.690000534057617,26.700000762939453,25.940000534057617,26.100000381469727,231800 | |
| 2022-02-28,26.65999984741211,27.09000015258789,26.5,26.899999618530273,147600 | |
| 2022-03-01,27.75,27.75,27.260000228881836,27.520000457763672,106400 | |
| 2022-03-02,27.600000381469727,27.600000381469727,26.899999618530273,27.09000015258789,145800 | |
| 2022-03-03,27.239999771118164,27.530000686645508,27.06999969482422,27.260000228881836,255300 | |
| 2022-03-04,27.399999618530273,27.399999618530273,26.579999923706055,27.0,223200 | |
| 2022-03-07,27.110000610351562,27.25,26.889999389648438,27.200000762939453,144600 | |
| 2022-03-08,27.3700008392334,27.639999389648438,27.100000381469727,27.559999465942383,145000 | |
| 2022-03-09,27.5,27.81999969482422,27.200000762939453,27.549999237060547,146400 | |
| 2022-03-10,27.65999984741211,27.809999465942383,27.440000534057617,27.600000381469727,85600 | |
| 2022-03-11,27.6299991607666,27.799999237060547,27.270000457763672,27.790000915527344,74600 | |
| 2022-03-14,27.790000915527344,27.790000915527344,27.329999923706055,27.34000015258789,97400 | |
| 2022-03-15,27.1299991607666,27.270000457763672,26.760000228881836,27.079999923706055,101100 | |
| 2022-03-16,27.399999618530273,27.440000534057617,26.829999923706055,26.8799991607666,91400 | |
| 2022-03-17,27.110000610351562,27.329999923706055,27.010000228881836,27.309999465942383,121200 | |
| 2022-03-18,27.440000534057617,27.440000534057617,27.100000381469727,27.280000686645508,84000 | |
| 2022-03-21,27.420000076293945,27.950000762939453,27.420000076293945,27.860000610351562,135700 | |
| 2022-03-22,27.899999618530273,27.93000030517578,27.799999237060547,27.90999984741211,95500 | |
| 2022-03-23,28.06999969482422,28.290000915527344,28.049999237060547,28.170000076293945,120200 | |
| 2022-03-24,28.100000381469727,28.1200008392334,27.889999389648438,27.920000076293945,98800 | |
| 2022-03-25,28.0,28.030000686645508,27.829999923706055,27.989999771118164,71000 | |
| 2022-03-28,27.719999313354492,27.719999313354492,27.350000381469727,27.350000381469727,87000 | |
| 2022-03-29,27.139999389648438,27.260000228881836,26.690000534057617,27.15999984741211,160800 | |
| 2022-03-30,27.200000762939453,27.700000762939453,27.200000762939453,27.530000686645508,114100 | |
| 2022-03-31,27.469999313354492,27.65999984741211,26.709999084472656,26.709999084472656,145100 | |
| 2022-04-01,26.75,26.780000686645508,26.399999618530273,26.459999084472656,92600 | |
| 2022-04-04,26.709999084472656,27.059999465942383,26.709999084472656,27.040000915527344,69100 | |
| 2022-04-05,27.290000915527344,27.420000076293945,27.260000228881836,27.299999237060547,42700 | |
| 2022-04-06,27.299999237060547,27.34000015258789,27.06999969482422,27.15999984741211,53800 | |
| 2022-04-07,27.329999923706055,27.649999618530273,27.329999923706055,27.649999618530273,50800 | |
| 2022-04-08,27.920000076293945,28.190000534057617,27.770000457763672,28.15999984741211,87200 | |
| 2022-04-11,28.110000610351562,28.110000610351562,27.770000457763672,28.0,76500 | |
| 2022-04-12,28.200000762939453,28.309999465942383,28.100000381469727,28.260000228881836,192000 | |
| 2022-04-13,28.219999313354492,28.309999465942383,27.979999542236328,28.280000686645508,107700 | |
| 2022-04-14,28.34000015258789,28.34000015258789,28.1299991607666,28.290000915527344,83900 | |
| 2022-04-18,28.420000076293945,28.690000534057617,28.420000076293945,28.59000015258789,133300 | |
| 2022-04-19,28.540000915527344,28.780000686645508,28.479999542236328,28.690000534057617,116700 | |
| 2022-04-20,28.790000915527344,28.989999771118164,28.510000228881836,28.940000534057617,111200 | |
| 2022-04-21,28.81999969482422,29.0,28.75,28.959999084472656,102800 | |
| 2022-04-22,29.040000915527344,29.170000076293945,28.31999969482422,28.450000762939453,151600 | |
| 2022-04-25,28.219999313354492,28.329999923706055,28.010000228881836,28.280000686645508,113700 | |
| 2022-04-26,28.5,28.6299991607666,28.260000228881836,28.40999984741211,54100 | |
| 2022-04-27,28.6299991607666,28.860000610351562,28.5,28.799999237060547,56900 | |
| 2022-04-28,28.81999969482422,28.81999969482422,28.610000610351562,28.719999313354492,347800 | |
| 2022-04-29,28.760000228881836,28.93000030517578,28.530000686645508,28.579999923706055,65600 | |
| 2022-05-02,28.43000030517578,28.479999542236328,27.920000076293945,28.100000381469727,280600 | |
| 2022-05-03,28.200000762939453,28.360000610351562,27.8700008392334,27.920000076293945,53400 | |
| 2022-05-04,28.020000457763672,28.100000381469727,27.709999084472656,28.100000381469727,43300 | |
| 2022-05-05,28.270000457763672,28.350000381469727,28.010000228881836,28.18000030517578,50800 | |
| 2022-05-06,28.209999084472656,28.209999084472656,27.68000030517578,27.780000686645508,62100 | |
| 2022-05-09,27.530000686645508,27.59000015258789,27.110000610351562,27.110000610351562,154400 | |
| 2022-05-10,27.309999465942383,27.399999618530273,27.239999771118164,27.31999969482422,45100 | |
| 2022-05-11,27.43000030517578,27.670000076293945,27.43000030517578,27.520000457763672,78000 | |
| 2022-05-12,27.3799991607666,27.75,27.260000228881836,27.600000381469727,51900 | |
| 2022-05-13,27.739999771118164,27.979999542236328,27.690000534057617,27.8700008392334,184700 | |
| 2022-05-16,28.010000228881836,28.139999389648438,27.93000030517578,28.040000915527344,134300 | |
| 2022-05-17,28.15999984741211,28.420000076293945,28.149999618530273,28.3700008392334,110400 | |
| 2022-05-18,28.3700008392334,28.3700008392334,27.889999389648438,27.899999618530273,102400 | |
| 2022-05-19,27.93000030517578,28.290000915527344,27.920000076293945,28.149999618530273,99100 | |
| 2022-05-20,28.209999084472656,28.440000534057617,28.209999084472656,28.420000076293945,114200 | |
| 2022-05-23,28.56999969482422,28.56999969482422,28.219999313354492,28.270000457763672,75100 | |
| 2022-05-24,28.309999465942383,28.34000015258789,28.09000015258789,28.209999084472656,32700 | |
| 2022-05-25,27.959999084472656,28.270000457763672,27.899999618530273,28.15999984741211,69800 | |
| 2022-05-26,28.1299991607666,28.799999237060547,28.1299991607666,28.68000030517578,92500 | |
| 2022-05-27,28.670000076293945,28.84000015258789,28.600000381469727,28.68000030517578,43700 | |
| 2022-05-31,28.850000381469727,28.989999771118164,28.049999237060547,28.1299991607666,157100 | |
| 2022-06-01,28.239999771118164,28.5,27.979999542236328,28.200000762939453,122300 | |
| 2022-06-02,28.299999237060547,28.649999618530273,28.290000915527344,28.530000686645508,77200 | |
| 2022-06-03,28.520000457763672,28.520000457763672,28.270000457763672,28.3799991607666,78700 | |
| 2022-06-06,28.510000228881836,28.540000915527344,28.219999313354492,28.520000457763672,46200 | |
| 2022-06-07,28.530000686645508,28.780000686645508,28.469999313354492,28.649999618530273,57500 | |
| 2022-06-08,29.0,29.09000015258789,28.90999984741211,29.09000015258789,117000 | |
| 2022-06-09,28.989999771118164,29.290000915527344,28.850000381469727,29.239999771118164,186700 | |
| 2022-06-10,29.1299991607666,29.1299991607666,28.780000686645508,28.989999771118164,266000 | |
| 2022-06-13,28.65999984741211,28.65999984741211,28.059999465942383,28.309999465942383,153900 | |
| 2022-06-14,28.40999984741211,28.540000915527344,28.209999084472656,28.239999771118164,93000 | |
| 2022-06-15,28.290000915527344,28.43000030517578,28.170000076293945,28.299999237060547,161400 | |
| 2022-06-16,28.420000076293945,28.68000030517578,28.309999465942383,28.649999618530273,61600 | |
| 2022-06-17,28.729999542236328,28.760000228881836,28.469999313354492,28.469999313354492,78000 | |
| 2022-06-21,27.979999542236328,28.350000381469727,27.93000030517578,28.110000610351562,106900 | |
| 2022-06-22,27.850000381469727,27.8700008392334,27.43000030517578,27.530000686645508,112000 | |
| 2022-06-23,27.100000381469727,27.1200008392334,26.350000381469727,26.350000381469727,213300 | |
| 2022-06-24,26.579999923706055,26.770000457763672,26.280000686645508,26.549999237060547,174400 | |
| 2022-06-27,26.6200008392334,26.809999465942383,26.40999984741211,26.719999313354492,111500 | |
| 2022-06-28,26.90999984741211,27.329999923706055,26.90999984741211,27.25,39300 | |
| 2022-06-29,27.329999923706055,27.510000228881836,27.239999771118164,27.420000076293945,208200 | |
| 2022-06-30,27.280000686645508,27.899999618530273,26.979999542236328,27.059999465942383,225400 | |
| 2022-07-01,26.729999542236328,26.729999542236328,25.920000076293945,26.030000686645508,197200 | |
| 2022-07-05,25.760000228881836,25.760000228881836,24.479999542236328,24.719999313354492,175800 | |
| 2022-07-06,24.8700008392334,24.979999542236328,24.440000534057617,24.760000228881836,82900 | |
| 2022-07-07,25.420000076293945,25.56999969482422,25.239999771118164,25.360000610351562,88200 | |
| 2022-07-08,25.610000610351562,26.040000915527344,25.540000915527344,26.040000915527344,81500 | |
| 2022-07-11,26.25,26.440000534057617,26.040000915527344,26.09000015258789,56800 | |
| 2022-07-12,25.90999984741211,25.90999984741211,25.0,25.020000457763672,79700 | |
| 2022-07-13,24.920000076293945,25.399999618530273,24.770000457763672,25.15999984741211,107100 | |
| 2022-07-14,24.950000762939453,25.459999084472656,24.670000076293945,25.09000015258789,114300 | |
| 2022-07-15,25.079999923706055,25.209999084472656,24.969999313354492,25.149999618530273,31700 | |
| 2022-07-18,25.700000762939453,25.969999313354492,25.700000762939453,25.799999237060547,52000 | |
| 2022-07-19,25.350000381469727,25.559999465942383,25.110000610351562,25.459999084472656,98200 | |
| 2022-07-20,25.200000762939453,25.200000762939453,24.84000015258789,24.989999771118164,29200 | |
| 2022-07-21,24.700000762939453,24.709999084472656,24.260000228881836,24.40999984741211,58700 | |
| 2022-07-22,24.399999618530273,24.959999084472656,24.399999618530273,24.65999984741211,49700 | |
| 2022-07-25,24.950000762939453,25.270000457763672,24.829999923706055,25.25,20000 | |
| 2022-07-26,25.700000762939453,25.899999618530273,25.479999542236328,25.780000686645508,244600 | |
| 2022-07-27,26.149999618530273,26.3700008392334,26.049999237060547,26.360000610351562,89200 | |
| 2022-07-28,26.399999618530273,26.950000762939453,26.399999618530273,26.90999984741211,82600 | |
| 2022-07-29,27.3799991607666,27.65999984741211,27.06999969482422,27.3799991607666,192100 | |
| 2022-08-01,26.780000686645508,26.850000381469727,26.110000610351562,26.31999969482422,216900 | |
| 2022-08-02,26.010000228881836,26.270000457763672,25.860000610351562,25.90999984741211,47200 | |
| 2022-08-03,26.139999389648438,26.139999389648438,25.420000076293945,25.709999084472656,44700 | |
| 2022-08-04,25.860000610351562,26.6299991607666,25.860000610351562,26.56999969482422,84000 | |
| 2022-08-05,26.18000030517578,26.5,26.1200008392334,26.299999237060547,77800 | |
| 2022-08-08,26.25,26.510000228881836,26.209999084472656,26.309999465942383,33200 | |
| 2022-08-09,26.719999313354492,26.889999389648438,26.6200008392334,26.75,39900 | |
| 2022-08-10,27.0,27.200000762939453,26.670000076293945,26.670000076293945,29300 | |
| 2022-08-11,27.06999969482422,27.229999542236328,27.059999465942383,27.190000534057617,41700 | |
| 2022-08-12,27.15999984741211,27.440000534057617,26.59000015258789,27.15999984741211,50200 | |
| 2022-08-15,26.43000030517578,26.700000762939453,26.09000015258789,26.600000381469727,50800 | |
| 2022-08-16,26.34000015258789,26.399999618530273,25.979999542236328,26.06999969482422,47500 | |
| 2022-08-17,26.360000610351562,26.360000610351562,26.020000457763672,26.209999084472656,19400 | |
| 2022-08-18,26.139999389648438,26.549999237060547,26.010000228881836,26.469999313354492,98600 | |
| 2022-08-19,26.3799991607666,26.520000457763672,26.170000076293945,26.459999084472656,80000 | |
| 2022-08-22,26.43000030517578,27.079999923706055,26.43000030517578,27.040000915527344,61000 | |
| 2022-08-23,27.190000534057617,27.709999084472656,27.190000534057617,27.510000228881836,71100 | |
| 2022-08-24,27.739999771118164,28.0,27.200000762939453,27.389999389648438,128500 | |
| 2022-08-25,27.229999542236328,27.290000915527344,26.850000381469727,26.899999618530273,47700 | |
| 2022-08-26,27.09000015258789,27.530000686645508,27.09000015258789,27.520000457763672,72100 | |
| 2022-08-29,27.520000457763672,27.520000457763672,26.899999618530273,27.09000015258789,433200 | |
| 2022-08-30,26.700000762939453,26.979999542236328,26.43000030517578,26.940000534057617,62100 | |
| 2022-08-31,26.700000762939453,26.989999771118164,26.700000762939453,26.75,50600 | |
| 2022-09-01,26.530000686645508,26.719999313354492,26.239999771118164,26.329999923706055,156800 | |
| 2022-09-02,26.56999969482422,26.75,26.56999969482422,26.700000762939453,71400 | |
| 2022-09-06,26.489999771118164,26.489999771118164,26.260000228881836,26.3700008392334,91500 | |
| 2022-09-07,26.389999389648438,26.90999984741211,26.079999923706055,26.1200008392334,72400 | |
| 2022-09-08,26.09000015258789,26.229999542236328,25.889999389648438,26.170000076293945,77200 | |
| 2022-09-09,26.299999237060547,26.65999984741211,26.299999237060547,26.65999984741211,28700 | |
| 2022-09-12,26.729999542236328,27.829999923706055,26.610000610351562,27.799999237060547,73000 | |
| 2022-09-13,27.799999237060547,27.950000762939453,27.670000076293945,27.739999771118164,62700 | |
| 2022-09-14,27.739999771118164,27.8700008392334,27.31999969482422,27.360000610351562,64500 | |
| 2022-09-15,27.290000915527344,27.540000915527344,27.1299991607666,27.25,24600 | |
| 2022-09-16,27.09000015258789,27.25,26.899999618530273,27.1299991607666,30000 | |
| 2022-09-19,27.139999389648438,27.510000228881836,27.030000686645508,27.5,54500 | |
| 2022-09-20,27.329999923706055,27.829999923706055,27.329999923706055,27.75,69100 | |
| 2022-09-21,27.799999237060547,27.799999237060547,27.479999542236328,27.530000686645508,90600 | |
| 2022-09-22,27.5,27.6200008392334,27.350000381469727,27.389999389648438,27800 | |
| 2022-09-23,27.049999237060547,27.049999237060547,26.829999923706055,26.8799991607666,56400 | |
| 2022-09-26,26.75,27.020000457763672,26.559999465942383,26.6299991607666,31600 | |
| 2022-09-27,26.8700008392334,27.0,26.59000015258789,26.59000015258789,19000 | |
| 2022-09-28,26.600000381469727,26.739999771118164,26.43000030517578,26.709999084472656,35500 | |
| 2022-09-29,26.850000381469727,26.969999313354492,26.719999313354492,26.81999969482422,32900 | |
| 2022-09-30,26.84000015258789,27.06999969482422,26.06999969482422,26.110000610351562,99300 | |
| 2022-10-03,26.110000610351562,26.329999923706055,26.100000381469727,26.229999542236328,430000 | |
| 2022-10-04,26.43000030517578,26.65999984741211,26.40999984741211,26.479999542236328,48000 | |
| 2022-10-05,26.34000015258789,26.3700008392334,26.1200008392334,26.350000381469727,29900 | |
| 2022-10-06,26.010000228881836,26.219999313354492,25.989999771118164,26.170000076293945,41700 | |
| 2022-10-07,26.149999618530273,26.360000610351562,26.059999465942383,26.290000915527344,25400 | |
| 2022-10-10,26.649999618530273,26.75,26.329999923706055,26.329999923706055,46400 | |
| 2022-10-11,26.309999465942383,26.559999465942383,26.280000686645508,26.389999389648438,22400 | |
| 2022-10-12,26.299999237060547,26.979999542236328,26.299999237060547,26.610000610351562,40600 | |
| 2022-10-13,26.3799991607666,26.739999771118164,26.329999923706055,26.670000076293945,19500 | |
| 2022-10-14,26.690000534057617,26.809999465942383,26.389999389648438,26.459999084472656,21500 | |
| 2022-10-17,26.489999771118164,26.56999969482422,26.34000015258789,26.34000015258789,28500 | |
| 2022-10-18,26.31999969482422,26.440000534057617,26.059999465942383,26.190000534057617,24100 | |
| 2022-10-19,26.010000228881836,26.290000915527344,26.010000228881836,26.239999771118164,14300 | |
| 2022-10-20,26.40999984741211,26.610000610351562,26.40999984741211,26.579999923706055,23500 | |
| 2022-10-21,26.3700008392334,26.670000076293945,26.350000381469727,26.610000610351562,16100 | |
| 2022-10-24,26.43000030517578,26.43000030517578,26.18000030517578,26.200000762939453,24100 | |
| 2022-10-25,26.239999771118164,26.5,26.239999771118164,26.450000762939453,12600 | |
| 2022-10-26,26.610000610351562,26.700000762939453,26.389999389648438,26.459999084472656,18600 | |
| 2022-10-27,26.450000762939453,26.579999923706055,26.399999618530273,26.450000762939453,10300 | |
| 2022-10-28,26.360000610351562,26.56999969482422,26.239999771118164,26.5,32000 | |
| 2022-10-31,26.6299991607666,26.920000076293945,26.549999237060547,26.920000076293945,38700 | |
| 2022-11-01,27.079999923706055,27.399999618530273,27.079999923706055,27.360000610351562,151400 | |
| 2022-11-02,27.200000762939453,27.530000686645508,27.110000610351562,27.530000686645508,31900 | |
| 2022-11-03,27.25,27.290000915527344,27.040000915527344,27.239999771118164,41800 | |
| 2022-11-04,27.5,27.65999984741211,27.5,27.649999618530273,27800 | |
| 2022-11-07,27.690000534057617,27.700000762939453,27.350000381469727,27.440000534057617,337200 | |
| 2022-11-08,27.469999313354492,27.489999771118164,27.299999237060547,27.360000610351562,21900 | |
| 2022-11-09,27.299999237060547,27.459999084472656,27.110000610351562,27.34000015258789,61100 | |
| 2022-11-10,27.360000610351562,27.360000610351562,26.809999465942383,26.809999465942383,46600 | |
| 2022-11-11,27.209999084472656,27.510000228881836,27.209999084472656,27.389999389648438,29600 | |
| 2022-11-14,27.239999771118164,27.309999465942383,27.1200008392334,27.270000457763672,14600 | |
| 2022-11-15,27.219999313354492,27.6299991607666,27.1200008392334,27.56999969482422,27400 | |
| 2022-11-16,27.299999237060547,27.299999237060547,27.020000457763672,27.049999237060547,19200 | |
| 2022-11-17,26.8799991607666,27.010000228881836,26.670000076293945,26.84000015258789,31500 | |
| 2022-11-18,26.809999465942383,27.059999465942383,26.799999237060547,27.010000228881836,41100 | |
| 2022-11-21,26.8799991607666,27.18000030517578,26.8799991607666,27.170000076293945,19300 | |
| 2022-11-22,27.1299991607666,27.239999771118164,27.059999465942383,27.18000030517578,39300 | |
| 2022-11-23,27.020000457763672,27.239999771118164,27.010000228881836,27.18000030517578,16500 | |
| 2022-11-25,27.200000762939453,27.34000015258789,27.139999389648438,27.209999084472656,9700 | |
| 2022-11-28,27.110000610351562,27.579999923706055,27.079999923706055,27.549999237060547,63700 | |
| 2022-11-29,27.559999465942383,27.719999313354492,27.520000457763672,27.579999923706055,27800 | |
| 2022-11-30,27.760000228881836,27.8799991607666,27.610000610351562,27.75,33500 | |
| 2022-12-01,27.75,27.75,27.0,27.049999237060547,45500 | |
| 2022-12-02,27.059999465942383,27.31999969482422,27.059999465942383,27.25,39200 | |
| 2022-12-05,27.299999237060547,27.420000076293945,27.190000534057617,27.260000228881836,56800 | |
| 2022-12-06,27.450000762939453,27.75,27.3799991607666,27.520000457763672,122300 | |
| 2022-12-07,27.649999618530273,27.84000015258789,27.540000915527344,27.829999923706055,39500 | |
| 2022-12-08,27.8700008392334,28.0,27.739999771118164,27.940000534057617,35200 | |
| 2022-12-09,27.8700008392334,27.959999084472656,27.790000915527344,27.920000076293945,20500 | |
| 2022-12-12,27.610000610351562,27.6200008392334,27.479999542236328,27.489999771118164,84500 | |
| 2022-12-13,27.65999984741211,27.920000076293945,27.65999984741211,27.799999237060547,27600 | |
| 2022-12-14,27.739999771118164,27.8799991607666,27.649999618530273,27.799999237060547,16900 | |
| 2022-12-15,27.729999542236328,27.799999237060547,27.56999969482422,27.600000381469727,26900 | |
| 2022-12-16,27.6200008392334,27.829999923706055,27.6200008392334,27.690000534057617,44300 | |
| 2022-12-19,27.68000030517578,27.68000030517578,27.440000534057617,27.469999313354492,80700 | |
| 2022-12-20,27.540000915527344,27.860000610351562,27.540000915527344,27.670000076293945,59000 | |
| 2022-12-21,27.780000686645508,27.850000381469727,27.729999542236328,27.809999465942383,19600 | |
| 2022-12-22,27.690000534057617,27.729999542236328,27.540000915527344,27.6200008392334,19500 | |
| 2022-12-23,27.700000762939453,27.899999618530273,27.700000762939453,27.84000015258789,28400 | |
| 2022-12-27,27.889999389648438,28.399999618530273,27.829999923706055,27.899999618530273,62900 | |
| 2022-12-28,28.0,28.440000534057617,28.0,28.440000534057617,346300 | |
| 2022-12-29,28.40999984741211,28.5,28.34000015258789,28.40999984741211,37600 | |
| 2022-12-30,28.3700008392334,28.729999542236328,28.3700008392334,28.5,53400 | |
| 2023-01-03,28.170000076293945,28.540000915527344,27.940000534057617,28.030000686645508,70000 | |
| 2023-01-04,28.040000915527344,28.09000015258789,27.770000457763672,27.829999923706055,52000 | |
| 2023-01-05,27.770000457763672,27.799999237060547,27.56999969482422,27.65999984741211,37200 | |
| 2023-01-06,27.850000381469727,28.059999465942383,27.850000381469727,27.959999084472656,89400 | |
| 2023-01-09,28.010000228881836,28.079999923706055,27.8799991607666,27.959999084472656,18500 | |
| 2023-01-10,27.770000457763672,28.1200008392334,27.75,27.829999923706055,23900 | |
| 2023-01-11,28.010000228881836,28.100000381469727,27.90999984741211,27.90999984741211,84200 | |
| 2023-01-12,27.989999771118164,28.450000762939453,27.989999771118164,28.329999923706055,46600 | |
| 2023-01-13,28.139999389648438,28.420000076293945,28.139999389648438,28.420000076293945,17600 | |
| 2023-01-17,28.1299991607666,28.5,28.1299991607666,28.5,29500 | |
| 2023-01-18,28.290000915527344,28.459999084472656,27.950000762939453,28.15999984741211,22200 | |
| 2023-01-19,28.079999923706055,28.09000015258789,27.850000381469727,27.93000030517578,30600 | |
| 2023-01-20,28.18000030517578,28.18000030517578,27.700000762939453,27.700000762939453,52900 | |
| 2023-01-23,27.510000228881836,27.510000228881836,27.290000915527344,27.459999084472656,295500 | |
| 2023-01-24,27.799999237060547,27.799999237060547,27.420000076293945,27.440000534057617,21000 | |
| 2023-01-25,27.40999984741211,27.649999618530273,27.290000915527344,27.6200008392334,13600 | |
| 2023-01-26,27.68000030517578,27.90999984741211,27.68000030517578,27.899999618530273,15700 | |
| 2023-01-27,27.799999237060547,27.889999389648438,27.75,27.829999923706055,15200 | |
| 2023-01-30,28.0,28.209999084472656,28.0,28.1299991607666,16100 | |
| 2023-01-31,28.0,28.219999313354492,28.0,28.190000534057617,20400 | |
| 2023-02-01,28.1200008392334,28.1299991607666,27.81999969482422,28.040000915527344,17500 | |
| 2023-02-02,27.93000030517578,28.270000457763672,27.93000030517578,28.190000534057617,17300 | |
| 2023-02-03,28.09000015258789,28.260000228881836,28.059999465942383,28.200000762939453,18200 | |
| 2023-02-06,28.059999465942383,28.100000381469727,27.959999084472656,28.059999465942383,93600 | |
| 2023-02-07,28.1299991607666,28.1299991607666,27.889999389648438,28.010000228881836,13300 | |
| 2023-02-08,28.280000686645508,28.280000686645508,27.850000381469727,28.010000228881836,12200 | |
| 2023-02-09,28.219999313354492,28.219999313354492,27.899999618530273,27.959999084472656,15800 | |
| 2023-02-10,28.299999237060547,28.3700008392334,28.030000686645508,28.309999465942383,23300 | |
| 2023-02-13,28.309999465942383,28.559999465942383,28.309999465942383,28.399999618530273,20400 | |
| 2023-02-14,28.280000686645508,28.450000762939453,28.280000686645508,28.350000381469727,19400 | |
| 2023-02-15,28.3799991607666,28.3799991607666,28.020000457763672,28.100000381469727,21500 | |
| 2023-02-16,28.200000762939453,28.270000457763672,28.1299991607666,28.219999313354492,10200 | |
| 2023-02-17,28.010000228881836,28.34000015258789,28.010000228881836,28.299999237060547,12700 | |
| 2023-02-21,28.309999465942383,28.690000534057617,28.309999465942383,28.690000534057617,67800 | |
| 2023-02-22,28.75,28.75,28.479999542236328,28.56999969482422,25100 | |
| 2023-02-23,28.440000534057617,28.549999237060547,28.34000015258789,28.350000381469727,19000 | |
| 2023-02-24,28.309999465942383,28.309999465942383,28.100000381469727,28.1200008392334,44800 | |
| 2023-02-27,28.260000228881836,28.260000228881836,27.989999771118164,28.030000686645508,21100 | |
| 2023-02-28,27.8700008392334,27.8700008392334,27.440000534057617,27.5,143100 | |
| 2023-03-01,27.559999465942383,27.809999465942383,27.559999465942383,27.700000762939453,114500 | |
| 2023-03-02,27.5,28.06999969482422,27.5,27.959999084472656,24000 | |
| 2023-03-03,28.0,28.200000762939453,28.0,28.18000030517578,11500 | |
| 2023-03-06,27.950000762939453,28.459999084472656,27.950000762939453,28.31999969482422,10500 | |
| 2023-03-07,28.31999969482422,28.31999969482422,28.06999969482422,28.110000610351562,13800 | |
| 2023-03-08,28.020000457763672,28.350000381469727,28.020000457763672,28.100000381469727,15400 | |
| 2023-03-09,28.219999313354492,28.260000228881836,27.899999618530273,28.020000457763672,13200 | |
| 2023-03-10,27.829999923706055,27.920000076293945,27.760000228881836,27.860000610351562,97400 | |
| 2023-03-13,27.799999237060547,27.920000076293945,27.59000015258789,27.639999389648438,49000 | |
| 2023-03-14,27.579999923706055,27.6299991607666,27.5,27.6200008392334,24500 | |
| 2023-03-15,27.40999984741211,27.510000228881836,27.329999923706055,27.350000381469727,42700 | |
| 2023-03-16,27.309999465942383,27.389999389648438,27.149999618530273,27.34000015258789,22000 | |
| 2023-03-17,27.34000015258789,27.34000015258789,27.06999969482422,27.06999969482422,23800 | |
| 2023-03-20,27.020000457763672,27.139999389648438,26.799999237060547,27.09000015258789,21900 | |
| 2023-03-21,27.43000030517578,27.43000030517578,26.799999237060547,26.809999465942383,19200 | |
| 2023-03-22,26.670000076293945,26.670000076293945,26.31999969482422,26.329999923706055,21100 | |
| 2023-03-23,26.399999618530273,26.639999389648438,25.920000076293945,25.959999084472656,26100 | |
| 2023-03-24,25.959999084472656,26.350000381469727,25.959999084472656,26.290000915527344,17600 | |
| 2023-03-27,26.360000610351562,26.56999969482422,26.270000457763672,26.510000228881836,14500 | |
| 2023-03-28,26.670000076293945,26.90999984741211,26.6200008392334,26.889999389648438,29800 | |
| 2023-03-29,26.729999542236328,26.889999389648438,26.729999542236328,26.84000015258789,6200 | |
| 2023-03-30,26.950000762939453,26.950000762939453,26.809999465942383,26.889999389648438,17200 | |
| 2023-03-31,26.8700008392334,27.3700008392334,26.8700008392334,27.139999389648438,16200 | |
| 2023-04-03,27.360000610351562,27.540000915527344,27.34000015258789,27.440000534057617,18000 | |
| 2023-04-04,27.299999237060547,27.350000381469727,27.15999984741211,27.31999969482422,16100 | |
| 2023-04-05,27.149999618530273,27.3799991607666,27.149999618530273,27.25,13000 | |
| 2023-04-06,26.950000762939453,27.100000381469727,26.950000762939453,27.030000686645508,14500 | |
| 2023-04-10,27.030000686645508,27.1200008392334,26.969999313354492,27.079999923706055,11200 | |
| 2023-04-11,27.25,27.34000015258789,27.079999923706055,27.149999618530273,21300 | |
| 2023-04-12,27.1200008392334,27.1299991607666,27.020000457763672,27.100000381469727,3500 | |
| 2023-04-13,27.190000534057617,27.270000457763672,27.059999465942383,27.18000030517578,8700 | |
| 2023-04-14,27.0,27.020000457763672,26.8799991607666,26.979999542236328,6600 | |
| 2023-04-17,26.979999542236328,27.209999084472656,26.979999542236328,27.209999084472656,17300 | |
| 2023-04-18,27.309999465942383,27.3700008392334,27.25,27.3700008392334,10200 | |
| 2023-04-19,27.18000030517578,27.260000228881836,27.1299991607666,27.18000030517578,5300 | |
| 2023-04-20,26.8799991607666,27.0,26.850000381469727,27.0,14600 | |
| 2023-04-21,26.81999969482422,26.90999984741211,26.530000686645508,26.709999084472656,9300 | |
| 2023-04-24,26.350000381469727,26.81999969482422,26.350000381469727,26.5,18800 | |
| 2023-04-25,26.3700008392334,26.3700008392334,26.110000610351562,26.280000686645508,34800 | |
| 2023-04-26,26.239999771118164,26.34000015258789,26.209999084472656,26.290000915527344,21400 | |
| 2023-04-27,26.049999237060547,26.209999084472656,26.049999237060547,26.149999618530273,7400 | |
| 2023-04-28,26.139999389648438,26.350000381469727,26.049999237060547,26.31999969482422,10000 | |
| 2023-05-01,26.110000610351562,26.59000015258789,26.110000610351562,26.59000015258789,8800 | |
| 2023-05-02,26.809999465942383,26.809999465942383,26.290000915527344,26.40999984741211,20000 | |
| 2023-05-03,26.209999084472656,26.510000228881836,26.200000762939453,26.510000228881836,11800 | |
| 2023-05-04,26.43000030517578,26.43000030517578,26.299999237060547,26.389999389648438,11100 | |
| 2023-05-05,26.3799991607666,26.690000534057617,26.3799991607666,26.6299991607666,38100 | |
| 2023-05-08,26.510000228881836,26.770000457763672,26.510000228881836,26.520000457763672,6900 | |
| 2023-05-09,26.5,26.5,26.110000610351562,26.25,11700 | |
| 2023-05-10,26.200000762939453,26.309999465942383,26.139999389648438,26.170000076293945,15300 | |
| 2023-05-11,25.979999542236328,26.209999084472656,25.84000015258789,26.200000762939453,13400 | |
| 2023-05-12,26.09000015258789,26.1200008392334,25.65999984741211,25.68000030517578,31800 | |
| 2023-05-15,25.65999984741211,25.899999618530273,25.65999984741211,25.729999542236328,5900 | |
| 2023-05-16,25.729999542236328,25.729999542236328,25.219999313354492,25.270000457763672,24400 | |
| 2023-05-17,25.010000228881836,25.329999923706055,24.809999465942383,24.850000381469727,27300 | |
| 2023-05-18,24.760000228881836,24.989999771118164,24.700000762939453,24.860000610351562,22600 | |
| 2023-05-19,25.1299991607666,25.15999984741211,24.600000381469727,24.649999618530273,21000 | |
| 2023-05-22,24.809999465942383,25.170000076293945,24.809999465942383,25.040000915527344,15200 | |
| 2023-05-23,25.1200008392334,25.1200008392334,24.799999237060547,24.90999984741211,21700 | |
| 2023-05-24,24.889999389648438,25.049999237060547,24.729999542236328,24.829999923706055,9200 | |
| 2023-05-25,24.700000762939453,24.81999969482422,24.510000228881836,24.649999618530273,24100 | |
| 2023-05-26,24.829999923706055,24.989999771118164,24.809999465942383,24.920000076293945,5400 | |
| 2023-05-30,24.65999984741211,24.65999984741211,24.209999084472656,24.280000686645508,26500 | |
| 2023-05-31,23.8700008392334,24.110000610351562,23.829999923706055,24.059999465942383,13600 | |
| 2023-06-01,24.420000076293945,24.56999969482422,24.389999389648438,24.43000030517578,20200 | |
| 2023-06-02,24.520000457763672,24.799999237060547,24.520000457763672,24.729999542236328,122200 | |
| 2023-06-05,24.739999771118164,24.84000015258789,24.610000610351562,24.639999389648438,17300 | |
| 2023-06-06,24.68000030517578,24.81999969482422,24.600000381469727,24.690000534057617,10400 | |
| 2023-06-07,24.610000610351562,24.719999313354492,24.530000686645508,24.530000686645508,8000 | |
| 2023-06-08,24.5,24.829999923706055,24.5,24.809999465942383,9800 | |
| 2023-06-09,24.850000381469727,25.18000030517578,24.850000381469727,25.110000610351562,14300 | |
| 2023-06-12,25.18000030517578,25.3799991607666,25.149999618530273,25.270000457763672,12200 | |
| 2023-06-13,25.549999237060547,25.989999771118164,25.510000228881836,25.84000015258789,38800 | |
| 2023-06-14,25.700000762939453,25.920000076293945,25.6200008392334,25.8700008392334,8600 | |
| 2023-06-15,26.260000228881836,26.790000915527344,26.260000228881836,26.770000457763672,41400 | |
| 2023-06-16,27.18000030517578,27.579999923706055,27.18000030517578,27.56999969482422,47800 | |
| 2023-06-20,27.600000381469727,27.700000762939453,27.309999465942383,27.639999389648438,39000 | |
| 2023-06-21,27.780000686645508,28.190000534057617,27.75,28.190000534057617,41800 | |
| 2023-06-22,27.489999771118164,27.690000534057617,27.290000915527344,27.68000030517578,132500 | |
| 2023-06-23,27.049999237060547,27.200000762939453,26.6200008392334,27.059999465942383,25800 | |
| 2023-06-26,27.049999237060547,27.579999923706055,27.049999237060547,27.43000030517578,36900 | |
| 2023-06-27,26.809999465942383,27.040000915527344,26.65999984741211,26.90999984741211,38500 | |
| 2023-06-28,26.5,26.5,26.190000534057617,26.299999237060547,15900 | |
| 2023-06-29,26.25,26.450000762939453,26.25,26.270000457763672,35500 | |
| 2023-06-30,26.68000030517578,27.709999084472656,26.579999923706055,27.31999969482422,51900 | |
| 2023-07-03,28.079999923706055,28.100000381469727,27.739999771118164,27.920000076293945,26000 | |
| 2023-07-05,27.940000534057617,28.170000076293945,27.700000762939453,27.75,36000 | |
| 2023-07-06,27.84000015258789,27.84000015258789,27.479999542236328,27.68000030517578,10000 | |
| 2023-07-07,27.540000915527344,27.540000915527344,27.190000534057617,27.190000534057617,13000 | |
| 2023-07-10,27.450000762939453,27.799999237060547,27.450000762939453,27.59000015258789,14100 | |
| 2023-07-11,27.860000610351562,27.950000762939453,27.780000686645508,27.940000534057617,12400 | |
| 2023-07-12,28.139999389648438,28.229999542236328,27.260000228881836,27.290000915527344,41500 | |
| 2023-07-13,27.59000015258789,28.1299991607666,27.59000015258789,28.1200008392334,14300 | |
| 2023-07-14,28.209999084472656,28.280000686645508,28.0,28.25,14600 | |
| 2023-07-17,28.399999618530273,28.479999542236328,28.219999313354492,28.299999237060547,19500 | |
| 2023-07-18,28.530000686645508,28.780000686645508,28.510000228881836,28.600000381469727,21100 | |
| 2023-07-19,29.100000381469727,29.200000762939453,28.75,28.889999389648438,35400 | |
| 2023-07-20,29.049999237060547,29.049999237060547,28.770000457763672,28.860000610351562,15600 | |
| 2023-07-21,28.670000076293945,28.90999984741211,28.670000076293945,28.790000915527344,18300 | |
| 2023-07-24,29.040000915527344,29.43000030517578,28.90999984741211,29.309999465942383,48900 | |
| 2023-07-25,29.110000610351562,29.200000762939453,28.950000762939453,29.190000534057617,10900 | |
| 2023-07-26,29.09000015258789,29.270000457763672,28.959999084472656,29.219999313354492,14300 | |
| 2023-07-27,29.219999313354492,29.360000610351562,28.719999313354492,28.799999237060547,20200 | |
| 2023-07-28,28.530000686645508,28.739999771118164,28.40999984741211,28.510000228881836,14100 | |
| 2023-07-31,28.18000030517578,28.18000030517578,27.450000762939453,27.649999618530273,24500 | |
| 2023-08-01,27.6200008392334,27.860000610351562,27.549999237060547,27.860000610351562,20700 | |
| 2023-08-02,27.530000686645508,27.56999969482422,27.299999237060547,27.399999618530273,33500 | |
| 2023-08-03,27.510000228881836,27.700000762939453,27.399999618530273,27.530000686645508,8900 | |
| 2023-08-04,28.0,28.0,27.68000030517578,27.8799991607666,45700 | |
| 2023-08-07,27.139999389648438,27.280000686645508,26.93000030517578,27.200000762939453,27500 | |
| 2023-08-08,27.0,27.3799991607666,27.0,27.270000457763672,108800 | |
| 2023-08-09,27.5,27.5,27.31999969482422,27.399999618530273,7300 | |
| 2023-08-10,27.399999618530273,27.6299991607666,27.399999618530273,27.549999237060547,25500 | |
| 2023-08-11,27.549999237060547,27.84000015258789,27.239999771118164,27.34000015258789,22400 | |
| 2023-08-14,27.280000686645508,27.670000076293945,27.280000686645508,27.56999969482422,15700 | |
| 2023-08-15,27.520000457763672,27.639999389648438,27.239999771118164,27.239999771118164,19800 | |
| 2023-08-16,27.420000076293945,27.770000457763672,27.420000076293945,27.6200008392334,20300 | |
| 2023-08-17,27.760000228881836,28.0,27.6299991607666,27.889999389648438,9600 | |
| 2023-08-18,28.1299991607666,28.309999465942383,28.09000015258789,28.309999465942383,23600 | |
| 2023-08-21,28.700000762939453,28.739999771118164,28.31999969482422,28.420000076293945,24300 | |
| 2023-08-22,28.389999389648438,28.420000076293945,27.950000762939453,28.0,14800 | |
| 2023-08-23,28.049999237060547,28.399999618530273,27.739999771118164,28.399999618530273,12800 | |
| 2023-08-24,28.440000534057617,28.610000610351562,28.3700008392334,28.610000610351562,14700 | |
| 2023-08-25,28.75,28.8799991607666,28.56999969482422,28.56999969482422,27500 | |
| 2023-08-28,29.06999969482422,29.149999618530273,28.920000076293945,29.139999389648438,54300 | |
| 2023-08-29,29.010000228881836,29.100000381469727,28.899999618530273,28.940000534057617,9200 | |
| 2023-08-30,29.1299991607666,29.1299991607666,28.75,28.81999969482422,17800 | |
| 2023-08-31,28.719999313354492,28.780000686645508,28.399999618530273,28.40999984741211,31800 | |
| 2023-09-01,28.770000457763672,28.770000457763672,28.420000076293945,28.520000457763672,82400 | |
| 2023-09-05,28.360000610351562,28.559999465942383,28.299999237060547,28.489999771118164,15000 | |
| 2023-09-06,28.65999984741211,28.790000915527344,28.549999237060547,28.56999969482422,11400 | |
| 2023-09-07,28.510000228881836,28.510000228881836,28.309999465942383,28.360000610351562,11900 | |
| 2023-09-08,28.299999237060547,28.479999542236328,28.239999771118164,28.479999542236328,9000 | |
| 2023-09-11,28.489999771118164,28.610000610351562,28.489999771118164,28.600000381469727,11900 | |
| 2023-09-12,28.399999618530273,28.420000076293945,28.0,28.15999984741211,24300 | |
| 2023-09-13,28.110000610351562,28.270000457763672,27.959999084472656,28.25,13000 | |
| 2023-09-14,28.190000534057617,28.5,28.170000076293945,28.489999771118164,17500 | |
| 2023-09-15,28.280000686645508,28.299999237060547,27.979999542236328,28.030000686645508,13800 | |
| 2023-09-18,27.93000030517578,27.93000030517578,27.549999237060547,27.59000015258789,113400 | |
| 2023-09-19,27.459999084472656,27.639999389648438,27.459999084472656,27.59000015258789,15600 | |
| 2023-09-20,27.790000915527344,27.790000915527344,27.510000228881836,27.65999984741211,12800 | |
| 2023-09-21,27.399999618530273,27.469999313354492,27.200000762939453,27.229999542236328,51600 | |
| 2023-09-22,27.25,27.350000381469727,27.200000762939453,27.260000228881836,9700 | |
| 2023-09-25,27.239999771118164,27.40999984741211,27.100000381469727,27.3700008392334,13400 | |
| 2023-09-26,27.450000762939453,27.5,27.239999771118164,27.440000534057617,7300 | |
| 2023-09-27,27.540000915527344,27.770000457763672,27.510000228881836,27.510000228881836,14300 | |
| 2023-09-28,27.389999389648438,27.530000686645508,27.3700008392334,27.530000686645508,14500 | |
| 2023-09-29,27.420000076293945,27.540000915527344,27.059999465942383,27.06999969482422,81500 | |
| 2023-10-02,27.030000686645508,27.219999313354492,26.81999969482422,27.18000030517578,12700 | |
| 2023-10-03,27.110000610351562,27.139999389648438,26.90999984741211,27.110000610351562,21100 | |
| 2023-10-04,27.049999237060547,27.1200008392334,26.979999542236328,27.06999969482422,18500 | |
| 2023-10-05,27.059999465942383,27.190000534057617,26.889999389648438,27.190000534057617,25100 | |
| 2023-10-06,27.190000534057617,27.190000534057617,26.889999389648438,26.90999984741211,9900 | |
| 2023-10-09,26.989999771118164,26.989999771118164,26.799999237060547,26.81999969482422,2800 | |
| 2023-10-10,26.850000381469727,26.989999771118164,26.850000381469727,26.969999313354492,6700 | |
| 2023-10-11,26.8700008392334,26.8799991607666,26.59000015258789,26.639999389648438,17800 | |
| 2023-10-12,26.780000686645508,27.459999084472656,26.700000762939453,27.299999237060547,38200 | |
| 2023-10-13,27.440000534057617,27.440000534057617,26.979999542236328,27.139999389648438,6400 | |
| 2023-10-16,27.1299991607666,27.270000457763672,27.110000610351562,27.270000457763672,12400 | |
| 2023-10-17,27.290000915527344,27.479999542236328,27.290000915527344,27.469999313354492,16200 | |
| 2023-10-18,27.610000610351562,27.690000534057617,27.329999923706055,27.68000030517578,18800 | |
| 2023-10-19,27.600000381469727,27.760000228881836,27.469999313354492,27.729999542236328,14600 | |
| 2023-10-20,27.59000015258789,27.68000030517578,27.459999084472656,27.459999084472656,22400 | |
| 2023-10-23,27.309999465942383,27.510000228881836,27.25,27.260000228881836,34600 | |
| 2023-10-24,27.3799991607666,27.420000076293945,27.25,27.399999618530273,22800 | |
| 2023-10-25,27.43000030517578,27.440000534057617,27.1200008392334,27.299999237060547,12900 | |
| 2023-10-26,27.489999771118164,27.489999771118164,27.149999618530273,27.190000534057617,8100 | |
| 2023-10-27,27.459999084472656,27.65999984741211,27.459999084472656,27.559999465942383,7300 | |
| 2023-10-30,27.559999465942383,27.59000015258789,27.34000015258789,27.3799991607666,6900 | |
| 2023-10-31,27.309999465942383,27.549999237060547,27.309999465942383,27.440000534057617,2700 | |
| 2023-11-01,27.459999084472656,27.559999465942383,27.459999084472656,27.489999771118164,5400 | |
| 2023-11-02,27.700000762939453,27.84000015258789,27.65999984741211,27.780000686645508,33700 | |
| 2023-11-03,28.049999237060547,28.290000915527344,27.989999771118164,28.270000457763672,31900 | |
| 2023-11-06,28.489999771118164,28.530000686645508,28.350000381469727,28.459999084472656,27100 | |
| 2023-11-07,28.399999618530273,28.65999984741211,28.209999084472656,28.3700008392334,37700 | |
| 2023-11-08,28.600000381469727,28.639999389648438,28.31999969482422,28.3700008392334,11300 | |
| 2023-11-09,28.329999923706055,28.479999542236328,27.850000381469727,28.06999969482422,43000 | |
| 2023-11-10,28.110000610351562,28.110000610351562,27.920000076293945,28.06999969482422,21200 | |
| 2023-11-13,28.149999618530273,28.81999969482422,28.149999618530273,28.81999969482422,30900 | |
| 2023-11-14,28.59000015258789,28.90999984741211,28.520000457763672,28.90999984741211,18900 | |
| 2023-11-15,28.809999465942383,28.889999389648438,28.75,28.850000381469727,18100 | |
| 2023-11-16,28.59000015258789,28.639999389648438,28.239999771118164,28.34000015258789,18600 | |
| 2023-11-17,28.18000030517578,28.190000534057617,28.020000457763672,28.1200008392334,50800 | |
| 2023-11-20,28.34000015258789,28.579999923706055,28.149999618530273,28.56999969482422,20100 | |
| 2023-11-21,28.809999465942383,28.950000762939453,28.549999237060547,28.760000228881836,16700 | |
| 2023-11-22,28.6299991607666,28.65999984741211,28.420000076293945,28.5,21000 | |
| 2023-11-24,28.43000030517578,28.43000030517578,27.93000030517578,27.93000030517578,7800 | |
| 2023-11-27,28.040000915527344,28.040000915527344,27.829999923706055,28.0,13900 | |
| 2023-11-28,28.010000228881836,28.34000015258789,28.010000228881836,28.31999969482422,11800 | |
| 2023-11-29,28.280000686645508,28.31999969482422,28.139999389648438,28.299999237060547,7000 | |
| 2023-11-30,28.190000534057617,28.280000686645508,28.190000534057617,28.25,6400 | |
| 2023-12-01,28.0,28.1299991607666,27.860000610351562,27.979999542236328,16300 | |
| 2023-12-04,27.84000015258789,27.989999771118164,27.540000915527344,27.649999618530273,35300 | |
| 2023-12-05,27.709999084472656,27.729999542236328,27.360000610351562,27.6299991607666,22900 | |
| 2023-12-06,27.559999465942383,27.559999465942383,27.360000610351562,27.440000534057617,19200 | |
| 2023-12-07,27.459999084472656,27.75,27.440000534057617,27.719999313354492,4400 | |
| 2023-12-08,27.81999969482422,27.979999542236328,27.43000030517578,27.6299991607666,46500 | |
| 2023-12-11,27.729999542236328,28.15999984741211,27.729999542236328,28.15999984741211,21400 | |
| 2023-12-12,27.989999771118164,28.059999465942383,27.790000915527344,27.920000076293945,40600 | |
| 2023-12-13,27.719999313354492,27.719999313354492,27.530000686645508,27.709999084472656,34100 | |
| 2023-12-14,27.709999084472656,27.850000381469727,27.65999984741211,27.84000015258789,11800 | |
| 2023-12-15,27.489999771118164,27.899999618530273,27.489999771118164,27.719999313354492,5800 | |
| 2023-12-18,27.770000457763672,27.93000030517578,27.600000381469727,27.93000030517578,15400 | |
| 2023-12-19,27.6299991607666,27.989999771118164,27.479999542236328,27.530000686645508,12400 | |
| 2023-12-20,27.549999237060547,27.549999237060547,27.34000015258789,27.34000015258789,8900 | |
| 2023-12-21,27.389999389648438,27.399999618530273,27.079999923706055,27.149999618530273,12000 | |
| 2023-12-22,27.190000534057617,27.280000686645508,27.149999618530273,27.149999618530273,5800 | |
| 2023-12-26,27.329999923706055,27.479999542236328,27.1200008392334,27.479999542236328,18500 | |
| 2023-12-27,27.31999969482422,27.450000762939453,27.299999237060547,27.420000076293945,6500 | |
| 2023-12-28,27.479999542236328,27.56999969482422,27.239999771118164,27.280000686645508,14600 | |
| 2023-12-29,27.219999313354492,27.219999313354492,26.950000762939453,27.010000228881836,21300 | |
| 2024-01-02,27.020000457763672,27.020000457763672,26.3700008392334,26.549999237060547,17500 | |
| 2024-01-03,26.459999084472656,26.670000076293945,26.440000534057617,26.639999389648438,18900 | |
| 2024-01-04,26.389999389648438,26.530000686645508,26.239999771118164,26.469999313354492,29900 | |
| 2024-01-05,26.1299991607666,26.399999618530273,26.1299991607666,26.18000030517578,15000 | |
| 2024-01-08,25.969999313354492,26.049999237060547,25.809999465942383,26.049999237060547,21100 | |
| 2024-01-09,25.899999618530273,26.110000610351562,25.850000381469727,26.110000610351562,10000 | |
| 2024-01-10,25.850000381469727,26.059999465942383,25.850000381469727,25.93000030517578,13800 | |
| 2024-01-11,25.850000381469727,26.040000915527344,25.850000381469727,26.0,13500 | |
| 2024-01-12,26.270000457763672,26.270000457763672,25.3799991607666,25.850000381469727,38000 | |
| 2024-01-16,25.899999618530273,25.989999771118164,25.65999984741211,25.829999923706055,74400 | |
| 2024-01-17,25.5,25.65999984741211,25.34000015258789,25.389999389648438,22900 | |
| 2024-01-18,25.399999618530273,25.549999237060547,25.350000381469727,25.540000915527344,9700 | |
| 2024-01-19,25.75,25.81999969482422,25.459999084472656,25.549999237060547,14100 | |
| 2024-01-22,25.149999618530273,25.729999542236328,25.149999618530273,25.709999084472656,21300 | |
| 2024-01-23,25.5,25.989999771118164,25.5,25.989999771118164,14800 | |
| 2024-01-24,26.059999465942383,26.06999969482422,25.860000610351562,25.969999313354492,10800 | |
| 2024-01-25,26.1299991607666,26.1299991607666,25.520000457763672,25.6200008392334,28100 | |
| 2024-01-26,25.389999389648438,25.510000228881836,25.149999618530273,25.3700008392334,13900 | |
| 2024-01-29,25.219999313354492,25.3799991607666,25.06999969482422,25.239999771118164,13500 | |
| 2024-01-30,25.399999618530273,25.719999313354492,25.239999771118164,25.690000534057617,22200 | |
| 2024-01-31,25.56999969482422,25.729999542236328,25.469999313354492,25.729999542236328,29900 | |
| 2024-02-01,25.56999969482422,25.56999969482422,25.309999465942383,25.389999389648438,17200 | |
| 2024-02-02,25.290000915527344,25.299999237060547,25.0,25.059999465942383,33300 | |
| 2024-02-05,25.049999237060547,25.190000534057617,24.81999969482422,25.15999984741211,39700 | |
| 2024-02-06,25.25,25.31999969482422,25.170000076293945,25.280000686645508,11100 | |
| 2024-02-07,25.110000610351562,25.1200008392334,24.8799991607666,25.010000228881836,15200 | |
| 2024-02-08,25.079999923706055,25.290000915527344,24.84000015258789,25.170000076293945,21700 | |
| 2024-02-09,25.100000381469727,25.110000610351562,24.850000381469727,24.8700008392334,14600 | |
| 2024-02-12,25.030000686645508,25.1200008392334,25.0,25.059999465942383,15900 | |
| 2024-02-13,25.06999969482422,25.06999969482422,24.860000610351562,24.959999084472656,24900 | |
| 2024-02-14,24.979999542236328,24.979999542236328,24.530000686645508,24.610000610351562,29300 | |
| 2024-02-15,24.540000915527344,24.649999618530273,24.360000610351562,24.469999313354492,31600 | |
| 2024-02-16,24.56999969482422,24.649999618530273,24.520000457763672,24.649999618530273,16500 | |
| 2024-02-20,24.770000457763672,24.899999618530273,24.649999618530273,24.780000686645508,18000 | |
| 2024-02-21,24.579999923706055,24.579999923706055,24.360000610351562,24.40999984741211,16100 | |
| 2024-02-22,24.43000030517578,24.469999313354492,24.1299991607666,24.219999313354492,38300 | |
| 2024-02-23,24.139999389648438,24.139999389648438,23.940000534057617,24.049999237060547,28600 | |
| 2024-02-26,23.950000762939453,24.100000381469727,23.850000381469727,24.040000915527344,43300 | |
| 2024-02-27,24.219999313354492,24.389999389648438,23.989999771118164,24.049999237060547,49200 | |
| 2024-02-28,23.969999313354492,24.190000534057617,23.920000076293945,24.15999984741211,10100 | |
| 2024-02-29,23.989999771118164,24.190000534057617,23.790000915527344,23.969999313354492,14400 | |
| 2024-03-01,24.09000015258789,24.219999313354492,23.989999771118164,24.209999084472656,33100 | |
| 2024-03-04,24.469999313354492,24.510000228881836,24.260000228881836,24.34000015258789,112300 | |
| 2024-03-05,24.34000015258789,24.360000610351562,24.170000076293945,24.270000457763672,46600 | |
| 2024-03-06,24.280000686645508,24.280000686645508,24.059999465942383,24.260000228881836,43100 | |
| 2024-03-07,24.350000381469727,24.56999969482422,24.350000381469727,24.56999969482422,39400 | |
| 2024-03-08,24.540000915527344,24.979999542236328,24.34000015258789,24.969999313354492,150000 | |
| 2024-03-11,24.920000076293945,25.0,24.81999969482422,24.920000076293945,70400 | |
| 2024-03-12,24.989999771118164,25.239999771118164,24.850000381469727,25.209999084472656,87200 | |
| 2024-03-13,25.15999984741211,25.270000457763672,24.950000762939453,25.270000457763672,44800 | |
| 2024-03-14,25.18000030517578,25.549999237060547,25.1200008392334,25.270000457763672,67800 | |
| 2024-03-15,25.06999969482422,25.34000015258789,25.0,25.260000228881836,28700 | |
| 2024-03-18,25.170000076293945,25.290000915527344,25.049999237060547,25.100000381469727,62100 | |
| 2024-03-19,24.920000076293945,25.1299991607666,24.920000076293945,25.100000381469727,27600 | |
| 2024-03-20,25.049999237060547,25.540000915527344,25.049999237060547,25.540000915527344,49300 | |
| 2024-03-21,25.639999389648438,25.639999389648438,25.3700008392334,25.559999465942383,35800 | |
| 2024-03-22,25.239999771118164,25.280000686645508,25.1200008392334,25.170000076293945,36300 | |
| 2024-03-25,25.1299991607666,25.440000534057617,25.1299991607666,25.3700008392334,30600 | |
| 2024-03-26,25.3799991607666,25.389999389648438,25.170000076293945,25.170000076293945,44900 | |
| 2024-03-27,25.170000076293945,25.209999084472656,25.0,25.030000686645508,19800 | |
| 2024-03-28,24.969999313354492,25.260000228881836,24.729999542236328,25.209999084472656,90000 | |
| 2024-04-01,25.219999313354492,25.260000228881836,25.010000228881836,25.059999465942383,25700 | |
| 2024-04-02,25.139999389648438,25.31999969482422,24.93000030517578,24.950000762939453,31100 | |
| 2024-04-03,24.93000030517578,25.229999542236328,24.920000076293945,25.190000534057617,23800 | |
| 2024-04-04,25.06999969482422,25.149999618530273,24.979999542236328,25.110000610351562,135400 | |
| 2024-04-05,25.170000076293945,25.260000228881836,25.09000015258789,25.15999984741211,30900 | |
| 2024-04-08,25.260000228881836,25.280000686645508,25.059999465942383,25.1200008392334,53500 | |
| 2024-04-09,25.0,25.149999618530273,24.959999084472656,25.0,24000 | |
| 2024-04-10,24.889999389648438,24.899999618530273,24.760000228881836,24.81999969482422,17000 | |
| 2024-04-11,24.860000610351562,24.860000610351562,24.510000228881836,24.760000228881836,35800 | |
| 2024-04-12,24.799999237060547,25.049999237060547,24.780000686645508,24.90999984741211,113400 | |
| 2024-04-15,24.770000457763672,24.8700008392334,24.649999618530273,24.770000457763672,24800 | |
| 2024-04-16,24.649999618530273,24.690000534057617,24.5,24.520000457763672,21200 | |
| 2024-04-17,24.510000228881836,24.690000534057617,24.510000228881836,24.559999465942383,40000 | |
| 2024-04-18,24.56999969482422,24.56999969482422,24.329999923706055,24.329999923706055,63900 | |
| 2024-04-19,24.329999923706055,24.670000076293945,24.329999923706055,24.6200008392334,15100 | |
| 2024-04-22,24.549999237060547,24.969999313354492,24.549999237060547,24.899999618530273,61900 | |
| 2024-04-23,24.790000915527344,24.969999313354492,24.790000915527344,24.940000534057617,30300 | |
| 2024-04-24,24.899999618530273,25.040000915527344,24.889999389648438,24.90999984741211,27300 | |
| 2024-04-25,24.760000228881836,25.0,24.690000534057617,24.969999313354492,94100 | |
| 2024-04-26,24.8700008392334,24.969999313354492,24.8700008392334,24.959999084472656,17000 | |
| 2024-04-29,25.0,25.15999984741211,24.90999984741211,25.030000686645508,36100 | |
| 2024-04-30,24.889999389648438,24.93000030517578,24.579999923706055,24.649999618530273,32300 | |
| 2024-05-01,24.56999969482422,24.809999465942383,24.56999969482422,24.790000915527344,98000 | |
| 2024-05-02,24.799999237060547,25.299999237060547,24.799999237060547,25.299999237060547,45100 | |
| 2024-05-03,25.420000076293945,25.559999465942383,25.31999969482422,25.549999237060547,53100 | |
| 2024-05-06,25.520000457763672,26.030000686645508,25.520000457763672,26.010000228881836,97700 | |
| 2024-05-07,25.979999542236328,26.190000534057617,25.959999084472656,26.110000610351562,46500 | |
| 2024-05-08,25.940000534057617,26.0,25.729999542236328,25.780000686645508,57100 | |
| 2024-05-09,25.65999984741211,25.799999237060547,25.469999313354492,25.530000686645508,29000 | |
| 2024-05-10,25.59000015258789,25.709999084472656,25.40999984741211,25.68000030517578,24100 | |
| 2024-05-13,25.709999084472656,25.8799991607666,25.690000534057617,25.809999465942383,35800 | |
| 2024-05-14,25.8700008392334,25.8700008392334,25.549999237060547,25.649999618530273,50100 | |
| 2024-05-15,25.8799991607666,25.899999618530273,25.489999771118164,25.530000686645508,34100 | |
| 2024-05-16,25.59000015258789,25.59000015258789,25.43000030517578,25.450000762939453,31800 | |
| 2024-05-17,25.540000915527344,25.799999237060547,25.520000457763672,25.520000457763672,66900 | |
| 2024-05-20,25.540000915527344,25.8799991607666,25.540000915527344,25.770000457763672,60200 | |
| 2024-05-21,25.690000534057617,25.809999465942383,25.6200008392334,25.719999313354492,78100 | |
| 2024-05-22,25.670000076293945,25.920000076293945,25.670000076293945,25.920000076293945,51700 | |
| 2024-05-23,25.969999313354492,26.0,25.719999313354492,25.739999771118164,53600 | |
| 2024-05-24,25.739999771118164,25.8700008392334,25.739999771118164,25.860000610351562,21700 | |
| 2024-05-28,25.850000381469727,25.850000381469727,25.6200008392334,25.68000030517578,42600 | |
| 2024-05-29,25.530000686645508,25.68000030517578,25.399999618530273,25.43000030517578,56700 | |
| 2024-05-30,25.459999084472656,25.549999237060547,25.270000457763672,25.290000915527344,61100 | |
| 2024-05-31,25.450000762939453,25.540000915527344,25.15999984741211,25.270000457763672,24500 | |
| 2024-06-03,25.139999389648438,25.139999389648438,24.719999313354492,24.84000015258789,49900 | |
| 2024-06-04,24.790000915527344,24.84000015258789,24.6200008392334,24.6200008392334,38100 | |
| 2024-06-05,24.65999984741211,24.719999313354492,24.5,24.5,26300 | |
| 2024-06-06,24.639999389648438,24.950000762939453,24.639999389648438,24.920000076293945,94500 | |
| 2024-06-07,24.65999984741211,25.020000457763672,24.530000686645508,24.670000076293945,47100 | |
| 2024-06-10,24.75,24.760000228881836,24.6200008392334,24.700000762939453,54600 | |
| 2024-06-11,24.690000534057617,24.700000762939453,24.5,24.530000686645508,55900 | |
| 2024-06-12,24.600000381469727,24.610000610351562,24.350000381469727,24.520000457763672,21900 | |
| 2024-06-13,24.5,24.709999084472656,24.5,24.6299991607666,100200 | |
| 2024-06-14,24.579999923706055,24.610000610351562,24.43000030517578,24.459999084472656,51600 | |
| 2024-06-17,24.290000915527344,24.309999465942383,24.09000015258789,24.110000610351562,31900 | |
| 2024-06-18,24.219999313354492,24.260000228881836,24.149999618530273,24.149999618530273,23900 | |
| 2024-06-20,24.030000686645508,24.1200008392334,23.860000610351562,23.959999084472656,35200 | |
| 2024-06-21,23.979999542236328,24.040000915527344,23.829999923706055,23.969999313354492,9900 | |
| 2024-06-24,23.860000610351562,24.149999618530273,23.760000228881836,24.079999923706055,20200 | |
| 2024-06-25,24.010000228881836,24.010000228881836,23.700000762939453,23.700000762939453,12400 | |
| 2024-06-26,23.700000762939453,23.81999969482422,23.6299991607666,23.649999618530273,28100 | |
| 2024-06-27,23.670000076293945,23.719999313354492,23.56999969482422,23.6200008392334,26600 | |
| 2024-06-28,23.700000762939453,23.90999984741211,23.59000015258789,23.649999618530273,38300 | |
| 2024-07-01,23.719999313354492,23.90999984741211,23.549999237060547,23.899999618530273,22300 | |
| 2024-07-02,23.979999542236328,24.100000381469727,23.799999237060547,23.899999618530273,18400 | |
| 2024-07-03,24.030000686645508,24.170000076293945,23.989999771118164,24.149999618530273,18300 | |
| 2024-07-05,24.149999618530273,24.299999237060547,23.979999542236328,24.299999237060547,120200 | |
| 2024-07-08,24.020000457763672,24.020000457763672,23.579999923706055,23.65999984741211,96900 | |
| 2024-07-09,23.600000381469727,23.68000030517578,23.25,23.270000457763672,60700 | |
| 2024-07-10,23.270000457763672,23.780000686645508,23.0,23.0,30800 | |
| 2024-07-11,23.1200008392334,23.190000534057617,22.969999313354492,23.1200008392334,13200 | |
| 2024-07-12,23.049999237060547,23.200000762939453,22.920000076293945,22.989999771118164,33400 | |
| 2024-07-15,22.65999984741211,22.700000762939453,22.459999084472656,22.479999542236328,47700 | |
| 2024-07-16,22.540000915527344,22.780000686645508,22.469999313354492,22.670000076293945,36400 | |
| 2024-07-17,22.670000076293945,22.690000534057617,22.5,22.59000015258789,9600 | |
| 2024-07-18,22.479999542236328,22.68000030517578,22.3700008392334,22.549999237060547,42300 | |
| 2024-07-19,22.649999618530273,22.670000076293945,22.399999618530273,22.399999618530273,72500 | |
| 2024-07-22,22.670000076293945,23.139999389648438,22.670000076293945,23.110000610351562,44000 | |
| 2024-07-23,23.18000030517578,23.3799991607666,23.110000610351562,23.219999313354492,130900 | |
| 2024-07-24,23.219999313354492,23.25,22.899999618530273,22.93000030517578,33100 | |
| 2024-07-25,23.079999923706055,23.3799991607666,23.06999969482422,23.299999237060547,51400 | |
| 2024-07-26,23.299999237060547,23.299999237060547,22.610000610351562,22.6200008392334,91100 | |
| 2024-07-29,22.399999618530273,22.6299991607666,22.110000610351562,22.549999237060547,35900 | |
| 2024-07-30,22.299999237060547,22.329999923706055,22.170000076293945,22.170000076293945,18000 | |
| 2024-07-31,22.290000915527344,22.350000381469727,22.18000030517578,22.309999465942383,9000 | |
| 2024-08-01,22.280000686645508,22.290000915527344,22.079999923706055,22.1200008392334,17900 | |
| 2024-08-02,22.270000457763672,22.469999313354492,22.270000457763672,22.450000762939453,19000 | |
| 2024-08-05,22.219999313354492,22.700000762939453,22.219999313354492,22.700000762939453,30700 | |
| 2024-08-06,22.540000915527344,22.6200008392334,22.309999465942383,22.329999923706055,42400 | |
| 2024-08-07,22.239999771118164,22.360000610351562,22.18000030517578,22.260000228881836,32100 | |
| 2024-08-08,22.260000228881836,22.260000228881836,21.950000762939453,22.010000228881836,46000 | |
| 2024-08-09,22.09000015258789,22.09000015258789,21.8700008392334,21.920000076293945,16800 | |
| 2024-08-12,21.8700008392334,21.8700008392334,21.450000762939453,21.670000076293945,56300 | |
| 2024-08-13,21.399999618530273,21.399999618530273,21.1200008392334,21.149999618530273,32800 | |
| 2024-08-14,21.209999084472656,21.3799991607666,21.200000762939453,21.25,46600 | |
| 2024-08-15,21.299999237060547,21.479999542236328,21.239999771118164,21.25,39100 | |
| 2024-08-16,21.1299991607666,21.209999084472656,21.020000457763672,21.06999969482422,36300 | |
| 2024-08-19,21.100000381469727,21.489999771118164,21.100000381469727,21.469999313354492,62600 | |
| 2024-08-20,21.459999084472656,21.59000015258789,21.399999618530273,21.489999771118164,9300 | |
| 2024-08-21,21.579999923706055,21.6200008392334,21.450000762939453,21.600000381469727,21500 | |
| 2024-08-22,21.440000534057617,21.440000534057617,21.100000381469727,21.110000610351562,48700 | |
| 2024-08-23,21.170000076293945,21.389999389648438,21.170000076293945,21.350000381469727,38000 | |
| 2024-08-26,21.229999542236328,21.559999465942383,21.229999542236328,21.530000686645508,24800 | |
| 2024-08-27,21.639999389648438,21.729999542236328,21.549999237060547,21.649999618530273,42500 | |
| 2024-08-28,21.6299991607666,21.6299991607666,21.350000381469727,21.450000762939453,39800 | |
| 2024-08-29,21.610000610351562,21.760000228881836,21.600000381469727,21.739999771118164,33700 | |
| 2024-08-30,22.030000686645508,22.030000686645508,21.709999084472656,21.860000610351562,51800 | |
| 2024-09-03,22.0,22.399999618530273,21.940000534057617,22.170000076293945,76300 | |
| 2024-09-04,22.31999969482422,22.3799991607666,22.100000381469727,22.329999923706055,46000 | |
| 2024-09-05,22.25,22.450000762939453,22.190000534057617,22.450000762939453,26600 | |
| 2024-09-06,22.489999771118164,22.5,21.950000762939453,22.030000686645508,45500 | |
| 2024-09-09,22.09000015258789,22.299999237060547,22.09000015258789,22.290000915527344,14800 | |
| 2024-09-10,21.989999771118164,22.15999984741211,21.81999969482422,21.889999389648438,23700 | |
| 2024-09-11,21.989999771118164,22.049999237060547,21.899999618530273,21.940000534057617,6500 | |
| 2024-09-12,22.0,22.229999542236328,21.899999618530273,22.200000762939453,20800 | |
| 2024-09-13,22.290000915527344,22.309999465942383,22.020000457763672,22.1200008392334,113700 | |
| 2024-09-16,22.09000015258789,22.190000534057617,22.010000228881836,22.040000915527344,52900 | |
| 2024-09-17,22.09000015258789,22.219999313354492,22.010000228881836,22.1299991607666,34700 | |
| 2024-09-18,22.239999771118164,22.399999618530273,22.139999389648438,22.239999771118164,16200 | |
| 2024-09-19,22.329999923706055,22.329999923706055,22.15999984741211,22.200000762939453,45300 | |
| 2024-09-20,22.110000610351562,22.219999313354492,22.0,22.170000076293945,89800 | |
| 2024-09-23,22.479999542236328,22.75,22.479999542236328,22.719999313354492,78100 | |
| 2024-09-24,23.0,23.030000686645508,22.700000762939453,22.81999969482422,64400 | |
| 2024-09-25,22.6299991607666,23.049999237060547,22.6299991607666,23.030000686645508,46600 | |
| 2024-09-26,23.15999984741211,23.190000534057617,22.670000076293945,22.770000457763672,44600 | |
| 2024-09-27,22.790000915527344,23.239999771118164,22.75,23.200000762939453,24600 | |
| 2024-09-30,23.110000610351562,23.299999237060547,23.0,23.049999237060547,24000 | |
| 2024-10-01,22.81999969482422,23.25,22.780000686645508,23.040000915527344,15400 | |
| 2024-10-02,22.899999618530273,23.079999923706055,22.889999389648438,23.020000457763672,24800 | |
| 2024-10-03,22.790000915527344,23.079999923706055,22.770000457763672,22.8799991607666,27400 | |
| 2024-10-04,22.979999542236328,22.979999542236328,22.639999389648438,22.68000030517578,20700 | |
| 2024-10-07,22.6299991607666,22.719999313354492,22.540000915527344,22.639999389648438,20900 | |
| 2024-10-08,22.5,22.5,22.229999542236328,22.290000915527344,147500 | |
| 2024-10-09,22.200000762939453,22.3799991607666,22.190000534057617,22.329999923706055,16100 | |
| 2024-10-10,22.290000915527344,22.290000915527344,22.219999313354492,22.229999542236328,22400 | |
| 2024-10-11,22.18000030517578,22.399999618530273,22.010000228881836,22.040000915527344,26700 | |
| 2024-10-14,21.940000534057617,22.030000686645508,21.75,21.81999969482422,42900 | |
| 2024-10-15,21.75,21.75,21.510000228881836,21.6200008392334,21600 | |
| 2024-10-16,21.719999313354492,21.770000457763672,21.360000610351562,21.469999313354492,23400 | |
| 2024-10-17,21.360000610351562,21.540000915527344,21.200000762939453,21.489999771118164,24400 | |
| 2024-10-18,21.579999923706055,21.579999923706055,21.239999771118164,21.239999771118164,18100 | |
| 2024-10-21,21.239999771118164,21.5,21.239999771118164,21.34000015258789,22200 | |
| 2024-10-22,21.459999084472656,21.6299991607666,21.459999084472656,21.6299991607666,11800 | |
| 2024-10-23,21.700000762939453,21.729999542236328,21.520000457763672,21.68000030517578,32300 | |
| 2024-10-24,21.950000762939453,21.950000762939453,21.6299991607666,21.700000762939453,41500 | |
| 2024-10-25,21.6299991607666,21.6299991607666,21.399999618530273,21.549999237060547,31100 | |
| 2024-10-28,21.399999618530273,21.5,21.25,21.329999923706055,51000 | |
| 2024-10-29,21.270000457763672,21.329999923706055,21.18000030517578,21.18000030517578,25200 | |
| 2024-10-30,21.229999542236328,21.469999313354492,21.229999542236328,21.40999984741211,22300 | |
| 2024-10-31,21.56999969482422,21.600000381469727,21.440000534057617,21.549999237060547,30800 | |
| 2024-11-01,21.719999313354492,21.790000915527344,21.40999984741211,21.5,18700 | |
| 2024-11-04,21.65999984741211,21.760000228881836,21.510000228881836,21.549999237060547,53500 | |
| 2024-11-05,21.610000610351562,21.690000534057617,21.579999923706055,21.6200008392334,7800 | |
| 2024-11-06,21.350000381469727,21.6200008392334,21.219999313354492,21.610000610351562,30800 | |
| 2024-11-07,21.75,22.09000015258789,21.530000686645508,22.030000686645508,14000 | |
| 2024-11-08,21.920000076293945,22.309999465942383,21.8700008392334,22.1200008392334,23300 | |
| 2024-11-11,22.15999984741211,22.190000534057617,21.8700008392334,21.940000534057617,17500 | |
| 2024-11-12,21.940000534057617,21.940000534057617,21.559999465942383,21.729999542236328,43300 | |
| 2024-11-13,21.649999618530273,21.649999618530273,21.459999084472656,21.549999237060547,17900 | |
| 2024-11-14,21.540000915527344,21.540000915527344,21.239999771118164,21.290000915527344,17800 | |
| 2024-11-15,21.299999237060547,21.530000686645508,21.299999237060547,21.3700008392334,16400 | |
| 2024-11-18,21.260000228881836,21.65999984741211,21.25,21.600000381469727,26100 | |
| 2024-11-19,21.540000915527344,21.639999389648438,21.40999984741211,21.40999984741211,36000 | |
| 2024-11-20,21.3799991607666,21.3799991607666,21.18000030517578,21.239999771118164,23800 | |
| 2024-11-21,21.299999237060547,21.299999237060547,20.940000534057617,21.020000457763672,49500 | |
| 2024-11-22,21.0,21.15999984741211,20.969999313354492,21.09000015258789,14300 | |
| 2024-11-25,21.139999389648438,21.270000457763672,21.110000610351562,21.209999084472656,14400 | |
| 2024-11-26,21.100000381469727,21.25,21.079999923706055,21.209999084472656,12900 | |
| 2024-11-27,21.239999771118164,21.290000915527344,21.190000534057617,21.239999771118164,24700 | |
| 2024-11-29,21.280000686645508,21.399999618530273,21.100000381469727,21.200000762939453,11500 | |
| 2024-12-02,21.059999465942383,21.100000381469727,20.950000762939453,21.020000457763672,19700 | |
| 2024-12-03,21.1200008392334,21.25,21.049999237060547,21.1299991607666,27600 | |
| 2024-12-04,21.110000610351562,21.110000610351562,20.950000762939453,20.989999771118164,11700 | |
| 2024-12-05,21.030000686645508,21.200000762939453,21.030000686645508,21.139999389648438,19800 | |
| 2024-12-06,21.149999618530273,21.200000762939453,21.06999969482422,21.200000762939453,11600 | |
| 2024-12-09,21.200000762939453,21.299999237060547,21.049999237060547,21.100000381469727,16100 | |
| 2024-12-10,21.139999389648438,21.280000686645508,21.110000610351562,21.219999313354492,11400 | |
| 2024-12-11,21.209999084472656,21.329999923706055,21.209999084472656,21.299999237060547,7400 | |
| 2024-12-12,21.25,21.299999237060547,21.110000610351562,21.270000457763672,19300 | |
| 2024-12-13,21.139999389648438,21.15999984741211,21.020000457763672,21.09000015258789,19800 | |
| 2024-12-16,21.229999542236328,21.229999542236328,20.920000076293945,20.959999084472656,17800 | |
| 2024-12-17,20.829999923706055,20.829999923706055,20.610000610351562,20.739999771118164,45800 | |
| 2024-12-18,20.420000076293945,20.469999313354492,20.200000762939453,20.219999313354492,103000 | |
| 2024-12-19,20.219999313354492,20.540000915527344,20.219999313354492,20.459999084472656,40000 | |
| 2024-12-20,20.56999969482422,20.760000228881836,20.56999969482422,20.739999771118164,10200 | |
| 2024-12-23,20.729999542236328,20.75,20.610000610351562,20.719999313354492,49100 | |
| 2024-12-24,20.760000228881836,20.809999465942383,20.729999542236328,20.760000228881836,41200 | |
| 2024-12-26,20.8700008392334,21.149999618530273,20.860000610351562,21.139999389648438,19700 | |
| 2024-12-27,21.1200008392334,21.139999389648438,20.969999313354492,21.010000228881836,8900 | |
| 2024-12-30,21.239999771118164,21.329999923706055,20.959999084472656,21.06999969482422,19800 | |
| 2024-12-31,21.209999084472656,21.549999237060547,21.15999984741211,21.479999542236328,24700 | |
| 2025-01-02,21.5,21.6200008392334,21.350000381469727,21.530000686645508,34600 | |
| 2025-01-03,21.5,21.5,20.969999313354492,21.06999969482422,28500 | |
| 2025-01-06,21.43000030517578,21.43000030517578,21.139999389648438,21.190000534057617,17200 | |
| 2025-01-07,21.040000915527344,21.219999313354492,20.979999542236328,21.200000762939453,9200 | |
| 2025-01-08,21.209999084472656,21.209999084472656,21.079999923706055,21.1299991607666,16500 | |
| 2025-01-10,21.280000686645508,21.889999389648438,21.260000228881836,21.760000228881836,50400 | |
| 2025-01-13,21.760000228881836,22.270000457763672,21.760000228881836,22.25,97400 | |
| 2025-01-14,22.290000915527344,22.420000076293945,22.040000915527344,22.110000610351562,73900 | |
| 2025-01-15,22.170000076293945,22.270000457763672,21.950000762939453,22.040000915527344,24500 | |
| 2025-01-16,21.690000534057617,21.770000457763672,21.5,21.579999923706055,50000 | |
| 2025-01-17,21.5,21.860000610351562,21.5,21.809999465942383,11800 | |
| 2025-01-21,22.079999923706055,22.420000076293945,21.950000762939453,22.420000076293945,43600 | |
| 2025-01-22,22.420000076293945,22.530000686645508,22.139999389648438,22.229999542236328,32200 | |
| 2025-01-23,22.31999969482422,22.579999923706055,22.170000076293945,22.399999618530273,32000 | |
| 2025-01-24,22.5,22.5,22.200000762939453,22.25,28300 | |
| 2025-01-27,22.079999923706055,22.139999389648438,22.0,22.110000610351562,20500 | |
| 2025-01-28,22.139999389648438,22.209999084472656,22.06999969482422,22.110000610351562,29000 | |
| 2025-01-29,22.149999618530273,22.549999237060547,22.149999618530273,22.450000762939453,42800 | |
| 2025-01-30,22.31999969482422,22.329999923706055,22.15999984741211,22.25,20600 | |
| 2025-01-31,22.0,22.350000381469727,21.93000030517578,22.15999984741211,16300 | |
| 2025-02-03,22.139999389648438,22.459999084472656,22.139999389648438,22.43000030517578,62700 | |
| 2025-02-04,22.459999084472656,22.780000686645508,22.329999923706055,22.739999771118164,44100 | |
| 2025-02-05,22.65999984741211,22.65999984741211,22.3799991607666,22.489999771118164,54200 | |
| 2025-02-06,22.690000534057617,22.690000534057617,22.260000228881836,22.549999237060547,191900 | |
| 2025-02-07,22.5,22.5,22.280000686645508,22.280000686645508,99600 | |
| 2025-02-10,22.25,22.3700008392334,22.239999771118164,22.270000457763672,31300 | |
| 2025-02-11,22.260000228881836,22.479999542236328,22.200000762939453,22.270000457763672,27000 | |
| 2025-02-12,22.239999771118164,22.239999771118164,21.860000610351562,21.940000534057617,43900 | |
| 2025-02-13,21.850000381469727,22.020000457763672,21.850000381469727,21.940000534057617,40700 | |
| 2025-02-14,22.100000381469727,22.239999771118164,22.010000228881836,22.1299991607666,8900 | |
| 2025-02-18,22.350000381469727,22.350000381469727,22.06999969482422,22.190000534057617,30800 | |
| 2025-02-19,22.1200008392334,22.34000015258789,22.010000228881836,22.020000457763672,17100 | |
| 2025-02-20,22.440000534057617,22.440000534057617,22.059999465942383,22.299999237060547,14900 | |
| 2025-02-21,22.3700008392334,22.3700008392334,22.149999618530273,22.229999542236328,9400 | |
| 2025-02-24,22.170000076293945,22.290000915527344,22.0,22.06999969482422,20100 | |
| 2025-02-25,21.940000534057617,22.06999969482422,21.81999969482422,22.049999237060547,16600 | |
| 2025-02-26,21.940000534057617,21.940000534057617,21.81999969482422,21.90999984741211,12400 | |
| 2025-02-27,21.899999618530273,21.989999771118164,21.780000686645508,21.81999969482422,27400 | |
| 2025-02-28,21.700000762939453,21.770000457763672,21.520000457763672,21.530000686645508,23400 | |
| 2025-03-03,21.520000457763672,21.520000457763672,21.219999313354492,21.270000457763672,56000 | |
| 2025-03-04,21.1299991607666,21.1299991607666,20.8700008392334,21.030000686645508,25600 | |
| 2025-03-05,21.040000915527344,21.239999771118164,20.93000030517578,21.200000762939453,10600 | |
| 2025-03-06,21.25,21.59000015258789,21.25,21.510000228881836,13700 | |
| 2025-03-07,21.399999618530273,21.600000381469727,21.290000915527344,21.520000457763672,7900 | |
| 2025-03-10,21.459999084472656,21.489999771118164,21.299999237060547,21.299999237060547,17900 | |
| 2025-03-11,21.5,21.5,21.239999771118164,21.270000457763672,31900 | |
| 2025-03-12,21.239999771118164,21.239999771118164,20.93000030517578,21.040000915527344,8900 | |
| 2025-03-13,21.280000686645508,21.350000381469727,21.170000076293945,21.219999313354492,29800 | |
| 2025-03-14,21.270000457763672,21.469999313354492,21.190000534057617,21.469999313354492,22200 | |
| 2025-03-17,21.469999313354492,21.469999313354492,21.309999465942383,21.43000030517578,35000 | |
| 2025-03-18,21.549999237060547,21.549999237060547,21.34000015258789,21.34000015258789,38100 | |
| 2025-03-19,21.399999618530273,21.399999618530273,21.219999313354492,21.219999313354492,10800 | |
| 2025-03-20,21.15999984741211,21.290000915527344,21.15999984741211,21.290000915527344,5200 | |
| 2025-03-21,21.200000762939453,21.280000686645508,21.110000610351562,21.15999984741211,7400 | |
| 2025-03-24,21.149999618530273,21.209999084472656,21.09000015258789,21.149999618530273,14100 | |
| 2025-03-25,21.139999389648438,21.200000762939453,21.040000915527344,21.18000030517578,10000 | |
| 2025-03-26,21.170000076293945,21.270000457763672,21.149999618530273,21.15999984741211,7700 | |
| 2025-03-27,21.170000076293945,21.43000030517578,21.170000076293945,21.3799991607666,14800 | |
| 2025-03-28,21.399999618530273,21.510000228881836,21.229999542236328,21.479999542236328,14000 | |
| 2025-03-31,21.549999237060547,21.649999618530273,21.299999237060547,21.34000015258789,10500 | |
| 2025-04-01,21.350000381469727,21.760000228881836,21.350000381469727,21.75,11600 | |
| 2025-04-02,21.6299991607666,21.729999542236328,21.610000610351562,21.700000762939453,6500 | |
| 2025-04-03,21.34000015258789,21.479999542236328,21.260000228881836,21.3700008392334,17900 | |
| 2025-04-04,20.90999984741211,20.940000534057617,20.600000381469727,20.729999542236328,57400 | |
| 2025-04-07,20.729999542236328,20.989999771118164,20.65999984741211,20.75,71900 | |
| 2025-04-08,21.0,21.010000228881836,20.59000015258789,20.59000015258789,18900 | |
| 2025-04-09,20.649999618530273,21.1200008392334,20.649999618530273,21.09000015258789,20000 | |
| 2025-04-10,21.049999237060547,21.329999923706055,21.049999237060547,21.329999923706055,25600 | |
| 2025-04-11,21.329999923706055,21.700000762939453,21.329999923706055,21.68000030517578,47100 | |
| 2025-04-14,21.850000381469727,21.860000610351562,21.6200008392334,21.670000076293945,33800 | |
| 2025-04-15,21.600000381469727,21.65999984741211,21.520000457763672,21.610000610351562,6000 | |
| 2025-04-16,21.75,21.81999969482422,21.610000610351562,21.709999084472656,31700 | |
| 2025-04-17,21.829999923706055,21.829999923706055,21.549999237060547,21.6200008392334,10300 | |
| 2025-04-21,21.770000457763672,21.770000457763672,21.530000686645508,21.600000381469727,9700 | |
| 2025-04-22,21.670000076293945,21.709999084472656,21.540000915527344,21.579999923706055,5700 | |
| 2025-04-23,21.670000076293945,21.75,21.6200008392334,21.700000762939453,14500 | |
| 2025-04-24,21.65999984741211,21.889999389648438,21.6200008392334,21.8799991607666,40300 | |
| 2025-04-25,21.920000076293945,21.989999771118164,21.790000915527344,21.850000381469727,26000 | |
| 2025-04-28,21.649999618530273,21.90999984741211,21.649999618530273,21.889999389648438,20100 | |
| 2025-04-29,21.809999465942383,21.809999465942383,21.579999923706055,21.690000534057617,18300 | |
| 2025-04-30,21.6200008392334,21.6200008392334,21.360000610351562,21.469999313354492,37800 | |
| 2025-05-01,21.5,21.690000534057617,21.450000762939453,21.6299991607666,7000 | |
| 2025-05-02,21.75,21.829999923706055,21.65999984741211,21.75,16500 | |
| 2025-05-05,21.760000228881836,21.760000228881836,21.530000686645508,21.6200008392334,8900 | |
| 2025-05-06,21.549999237060547,21.579999923706055,21.43000030517578,21.489999771118164,15500 | |
| 2025-05-07,21.700000762939453,21.729999542236328,21.5,21.520000457763672,10900 | |
| 2025-05-08,21.639999389648438,21.639999389648438,21.520000457763672,21.610000610351562,9500 | |
| 2025-05-09,21.68000030517578,21.799999237060547,21.65999984741211,21.700000762939453,18100 | |
| 2025-05-12,22.209999084472656,22.219999313354492,21.860000610351562,22.219999313354492,64600 | |
| 2025-05-13,22.049999237060547,22.299999237060547,21.889999389648438,22.270000457763672,51500 | |
| 2025-05-14,22.299999237060547,22.350000381469727,22.149999618530273,22.219999313354492,29600 | |
| 2025-05-15,22.15999984741211,22.15999984741211,21.739999771118164,21.780000686645508,39600 | |
| 2025-05-16,21.649999618530273,21.940000534057617,21.600000381469727,21.719999313354492,8300 | |
| 2025-05-19,21.75,21.850000381469727,21.65999984741211,21.799999237060547,21500 | |
| 2025-05-20,21.860000610351562,21.93000030517578,21.799999237060547,21.920000076293945,19500 | |
| 2025-05-21,21.889999389648438,22.149999618530273,21.889999389648438,22.079999923706055,20500 | |
| 2025-05-22,22.059999465942383,22.18000030517578,22.010000228881836,22.1299991607666,8300 | |
| 2025-05-23,22.079999923706055,22.1299991607666,21.969999313354492,22.1299991607666,10400 | |
| 2025-05-27,22.049999237060547,22.149999618530273,22.010000228881836,22.110000610351562,16100 | |
| 2025-05-28,22.0,22.049999237060547,21.760000228881836,21.770000457763672,15800 | |
| 2025-05-29,21.809999465942383,21.889999389648438,21.5,21.780000686645508,45100 | |
| 2025-05-30,21.799999237060547,21.799999237060547,21.540000915527344,21.6200008392334,28800 | |
| 2025-06-02,21.719999313354492,21.719999313354492,21.440000534057617,21.520000457763672,40100 | |
| 2025-06-03,21.31999969482422,21.81999969482422,21.31999969482422,21.559999465942383,18800 | |
| 2025-06-04,21.690000534057617,21.709999084472656,21.559999465942383,21.649999618530273,14100 | |
| 2025-06-05,21.649999618530273,21.889999389648438,21.59000015258789,21.809999465942383,35400 | |
| 2025-06-06,21.68000030517578,22.020000457763672,21.68000030517578,21.989999771118164,16300 | |
| 2025-06-09,21.940000534057617,21.959999084472656,21.790000915527344,21.829999923706055,13800 | |
| 2025-06-10,21.959999084472656,21.959999084472656,21.799999237060547,21.860000610351562,29700 | |
| 2025-06-11,21.940000534057617,21.940000534057617,21.670000076293945,21.770000457763672,20700 | |
| 2025-06-12,21.799999237060547,21.8700008392334,21.639999389648438,21.690000534057617,10600 | |
| 2025-06-13,22.09000015258789,22.34000015258789,22.030000686645508,22.290000915527344,90800 | |
| 2025-06-16,22.40999984741211,22.510000228881836,22.260000228881836,22.3799991607666,133800 | |
| 2025-06-17,22.469999313354492,22.6200008392334,22.34000015258789,22.559999465942383,94300 | |
| 2025-06-18,22.5,22.649999618530273,22.450000762939453,22.489999771118164,42000 | |
| 2025-06-20,22.579999923706055,22.579999923706055,22.360000610351562,22.389999389648438,37500 | |
| 2025-06-23,22.3799991607666,22.3799991607666,22.100000381469727,22.139999389648438,23400 | |
| 2025-06-24,22.049999237060547,22.049999237060547,21.920000076293945,21.950000762939453,34100 | |
| 2025-06-25,21.920000076293945,21.940000534057617,21.559999465942383,21.579999923706055,88500 | |
| 2025-06-26,21.719999313354492,21.719999313354492,21.510000228881836,21.56999969482422,34900 | |
| 2025-06-27,21.65999984741211,21.850000381469727,21.559999465942383,21.729999542236328,32900 | |
| 2025-06-30,21.729999542236328,21.979999542236328,21.670000076293945,21.780000686645508,26000 | |
| 2025-07-01,21.739999771118164,21.84000015258789,21.530000686645508,21.790000915527344,13200 | |
| 2025-07-02,21.829999923706055,22.139999389648438,21.780000686645508,22.110000610351562,21100 | |
| 2025-07-03,22.219999313354492,22.329999923706055,22.200000762939453,22.25,25600 | |
| 2025-07-07,22.0,22.0,21.600000381469727,21.649999618530273,19200 | |
| 2025-07-08,21.610000610351562,21.65999984741211,21.520000457763672,21.579999923706055,11800 | |
| 2025-07-09,21.510000228881836,21.549999237060547,21.399999618530273,21.43000030517578,37200 | |
| 2025-07-10,21.3700008392334,21.600000381469727,21.270000457763672,21.549999237060547,77500 | |
| 2025-07-11,21.559999465942383,21.59000015258789,21.389999389648438,21.459999084472656,23100 | |
| 2025-07-14,21.43000030517578,21.489999771118164,21.360000610351562,21.450000762939453,26700 | |
| 2025-07-15,21.399999618530273,21.459999084472656,21.260000228881836,21.350000381469727,27700 | |
| 2025-07-16,21.479999542236328,21.709999084472656,21.479999542236328,21.68000030517578,10600 | |
| 2025-07-17,21.770000457763672,21.899999618530273,21.65999984741211,21.84000015258789,9000 | |
| 2025-07-18,21.979999542236328,22.200000762939453,21.940000534057617,21.979999542236328,29500 | |
| 2025-07-21,21.899999618530273,21.989999771118164,21.709999084472656,21.860000610351562,22400 | |
| 2025-07-22,21.739999771118164,21.93000030517578,21.6299991607666,21.8799991607666,15400 | |
| 2025-07-23,21.8700008392334,22.0,21.739999771118164,21.84000015258789,6600 | |
| 2025-07-24,21.84000015258789,21.850000381469727,21.739999771118164,21.850000381469727,17000 | |
| 2025-07-25,21.690000534057617,21.770000457763672,21.670000076293945,21.760000228881836,10400 | |
| 2025-07-28,21.68000030517578,21.690000534057617,21.600000381469727,21.670000076293945,30500 | |
| 2025-07-29,21.68000030517578,21.709999084472656,21.5,21.530000686645508,14600 | |
| 2025-07-30,21.5,21.6200008392334,21.31999969482422,21.350000381469727,24000 | |
| 2025-07-31,21.31999969482422,21.31999969482422,21.170000076293945,21.209999084472656,42600 | |
| 2025-08-01,21.149999618530273,21.299999237060547,21.149999618530273,21.209999084472656,14200 | |
| 2025-08-04,21.25,21.360000610351562,21.190000534057617,21.360000610351562,11500 | |
| 2025-08-05,21.450000762939453,21.450000762939453,21.209999084472656,21.209999084472656,12000 | |
| 2025-08-06,21.31999969482422,21.31999969482422,21.059999465942383,21.1200008392334,12200 | |
| 2025-08-07,21.149999618530273,21.329999923706055,21.149999618530273,21.25,6100 | |
| 2025-08-08,21.200000762939453,21.360000610351562,21.06999969482422,21.06999969482422,14500 | |
| 2025-08-11,21.450000762939453,21.649999618530273,21.43000030517578,21.56999969482422,21100 | |
| 2025-08-12,21.43000030517578,21.969999313354492,21.280000686645508,21.969999313354492,30700 | |
| 2025-08-13,22.059999465942383,22.260000228881836,21.979999542236328,22.06999969482422,99500 | |
| 2025-08-14,22.079999923706055,22.079999923706055,21.8700008392334,21.8700008392334,27300 | |
| 2025-08-15,22.059999465942383,22.200000762939453,21.920000076293945,22.18000030517578,22400 | |
| 2025-08-18,22.139999389648438,22.229999542236328,22.049999237060547,22.1299991607666,19400 | |
| 2025-08-19,22.149999618530273,22.149999618530273,21.899999618530273,21.969999313354492,17800 | |
| 2025-08-20,21.969999313354492,22.09000015258789,21.959999084472656,22.020000457763672,10200 | |
| 2025-08-21,22.09000015258789,22.389999389648438,22.09000015258789,22.309999465942383,14100 | |
| 2025-08-22,22.459999084472656,22.5,22.350000381469727,22.399999618530273,59800 | |
| 2025-08-25,22.489999771118164,22.5,22.219999313354492,22.299999237060547,55300 | |
| 2025-08-26,22.34000015258789,22.469999313354492,22.209999084472656,22.280000686645508,37600 | |
| 2025-08-27,22.25,22.3799991607666,22.200000762939453,22.260000228881836,14600 | |
| 2025-08-28,22.299999237060547,22.309999465942383,22.149999618530273,22.309999465942383,13300 | |
| 2025-08-29,22.270000457763672,22.440000534057617,22.209999084472656,22.389999389648438,21800 | |
| 2025-09-02,22.209999084472656,22.239999771118164,22.079999923706055,22.15999984741211,24500 | |
| 2025-09-03,22.100000381469727,22.170000076293945,22.010000228881836,22.010000228881836,22300 | |
| 2025-09-04,21.940000534057617,22.09000015258789,21.829999923706055,22.049999237060547,32400 | |
| 2025-09-05,22.0,22.100000381469727,21.920000076293945,21.920000076293945,33400 | |
| 2025-09-08,21.920000076293945,22.100000381469727,21.8700008392334,22.09000015258789,28500 | |
| 2025-09-09,22.079999923706055,22.1299991607666,22.010000228881836,22.020000457763672,52500 | |
| 2025-09-10,21.950000762939453,22.010000228881836,21.899999618530273,21.920000076293945,15600 | |
| 2025-09-11,22.079999923706055,22.1200008392334,22.040000915527344,22.110000610351562,16200 | |
| 2025-09-12,22.110000610351562,22.31999969482422,22.049999237060547,22.31999969482422,22600 | |
| 2025-09-15,22.329999923706055,22.389999389648438,22.229999542236328,22.25,62100 | |
| 2025-09-16,22.389999389648438,22.450000762939453,22.350000381469727,22.399999618530273,63400 | |
| 2025-09-17,22.360000610351562,22.43000030517578,22.25,22.25,58600 | |
| 2025-09-18,22.270000457763672,22.309999465942383,22.139999389648438,22.170000076293945,274800 | |
| 2025-09-19,22.25,22.329999923706055,21.90999984741211,21.959999084472656,146000 | |
| 2025-09-22,21.790000915527344,21.790000915527344,21.59000015258789,21.670000076293945,323900 | |
| 2025-09-23,21.59000015258789,21.760000228881836,21.59000015258789,21.690000534057617,49700 | |
| 2025-09-24,21.790000915527344,21.799999237060547,21.639999389648438,21.65999984741211,28500 | |
| 2025-09-25,21.739999771118164,21.760000228881836,21.6200008392334,21.670000076293945,64700 | |
| 2025-09-26,21.670000076293945,21.75,21.65999984741211,21.739999771118164,25100 | |
| 2025-09-29,21.6299991607666,21.700000762939453,21.6200008392334,21.68000030517578,56000 | |
| 2025-09-30,21.610000610351562,21.610000610351562,21.459999084472656,21.459999084472656,30000 | |
| 2025-10-01,21.40999984741211,21.809999465942383,21.360000610351562,21.729999542236328,133900 | |
| 2025-10-02,21.690000534057617,21.959999084472656,21.690000534057617,21.8799991607666,114200 | |
| 2025-10-03,21.920000076293945,21.979999542236328,21.780000686645508,21.790000915527344,67400 | |
| 2025-10-06,21.850000381469727,21.8799991607666,21.780000686645508,21.780000686645508,49600 | |
| 2025-10-07,21.850000381469727,21.920000076293945,21.809999465942383,21.84000015258789,56400 | |
| 2025-10-08,21.8799991607666,21.950000762939453,21.8700008392334,21.920000076293945,53100 | |
| 2025-10-09,21.860000610351562,21.940000534057617,21.809999465942383,21.84000015258789,45900 | |
| 2025-10-10,21.690000534057617,21.719999313354492,21.450000762939453,21.559999465942383,67300 | |
| 2025-10-13,21.639999389648438,21.700000762939453,21.549999237060547,21.579999923706055,23400 | |
| 2025-10-14,21.559999465942383,21.600000381469727,21.469999313354492,21.559999465942383,72400 | |
| 2025-10-15,21.59000015258789,21.670000076293945,21.530000686645508,21.59000015258789,104200 | |
| 2025-10-16,21.690000534057617,21.84000015258789,21.649999618530273,21.649999618530273,78300 | |
| 2025-10-17,21.75,21.850000381469727,21.75,21.81999969482422,43500 | |
| 2025-10-20,22.0,22.09000015258789,21.940000534057617,22.059999465942383,74000 | |
| 2025-10-21,22.100000381469727,22.100000381469727,21.959999084472656,22.020000457763672,76600 | |
| 2025-10-22,22.100000381469727,22.1200008392334,21.959999084472656,22.030000686645508,99700 | |
| 2025-10-23,22.149999618530273,22.280000686645508,22.110000610351562,22.260000228881836,80100 | |
| 2025-10-24,22.290000915527344,22.299999237060547,22.209999084472656,22.25,131800 | |
| 2025-10-27,22.6200008392334,22.75,22.530000686645508,22.639999389648438,385700 | |
| 2025-10-28,22.850000381469727,23.079999923706055,22.790000915527344,22.850000381469727,343600 | |
| 2025-10-29,22.739999771118164,22.920000076293945,22.709999084472656,22.799999237060547,178300 | |
| 2025-10-30,22.969999313354492,23.040000915527344,22.670000076293945,22.969999313354492,268400 | |
| 2025-10-31,22.90999984741211,23.149999618530273,22.889999389648438,23.139999389648438,137300 | |
| 2025-11-03,23.219999313354492,23.479999542236328,23.110000610351562,23.469999313354492,355000 | |
| 2025-11-04,23.110000610351562,23.200000762939453,23.030000686645508,23.18000030517578,204700 | |
| 2025-11-05,23.239999771118164,23.479999542236328,23.239999771118164,23.420000076293945,141500 | |
| 2025-11-06,23.299999237060547,23.299999237060547,22.899999618530273,22.979999542236328,290500 | |
| 2025-11-07,23.09000015258789,23.15999984741211,23.059999465942383,23.149999618530273,179500 | |
| 2025-11-10,23.239999771118164,23.40999984741211,23.219999313354492,23.360000610351562,85400 | |
| 2025-11-11,23.31999969482422,23.43000030517578,23.18000030517578,23.360000610351562,58600 | |
| 2025-11-12,23.309999465942383,23.489999771118164,23.280000686645508,23.450000762939453,86800 | |
| 2025-11-13,23.549999237060547,23.739999771118164,23.549999237060547,23.709999084472656,194300 | |
| 2025-11-14,23.75,23.780000686645508,23.309999465942383,23.360000610351562,199500 | |
| 2025-11-17,23.610000610351562,23.860000610351562,23.600000381469727,23.799999237060547,107200 | |
| 2025-11-18,23.75,23.850000381469727,23.65999984741211,23.729999542236328,82700 | |
| 2025-11-19,23.6299991607666,23.6299991607666,23.450000762939453,23.469999313354492,123000 | |
| 2025-11-20,23.649999618530273,23.649999618530273,23.309999465942383,23.34000015258789,361100 | |
| 2025-11-21,23.239999771118164,23.389999389648438,23.15999984741211,23.3799991607666,372900 | |
| 2025-11-24,23.239999771118164,23.440000534057617,23.18000030517578,23.31999969482422,284900 | |
| 2025-11-25,23.399999618530273,23.399999618530273,23.260000228881836,23.350000381469727,79500 | |
| 2025-11-26,23.399999618530273,23.559999465942383,23.34000015258789,23.469999313354492,119900 | |
| 2025-11-28,23.5,23.6200008392334,23.469999313354492,23.600000381469727,61500 | |
| 2025-12-01,23.489999771118164,23.540000915527344,23.450000762939453,23.469999313354492,173600 | |
| 2025-12-02,23.5,23.559999465942383,23.389999389648438,23.43000030517578,66400 | |
| 2025-12-03,23.40999984741211,23.43000030517578,23.239999771118164,23.280000686645508,420900 | |
| 2025-12-04,23.270000457763672,23.3700008392334,23.229999542236328,23.299999237060547,65600 | |
| 2025-12-05,23.299999237060547,23.309999465942383,23.020000457763672,23.030000686645508,188300 | |
| 2025-12-08,23.030000686645508,23.06999969482422,22.860000610351562,22.8700008392334,182600 | |
| 2025-12-09,22.829999923706055,22.860000610351562,22.719999313354492,22.729999542236328,129300 | |
| 2025-12-10,22.690000534057617,22.809999465942383,22.68000030517578,22.780000686645508,66400 | |
| 2025-12-11,22.790000915527344,22.84000015258789,22.68000030517578,22.81999969482422,855100 | |
| 2025-12-12,22.700000762939453,22.700000762939453,22.510000228881836,22.520000457763672,258100 | |
| 2025-12-15,22.559999465942383,22.559999465942383,22.389999389648438,22.479999542236328,269400 | |
| 2025-12-16,22.469999313354492,22.469999313354492,22.239999771118164,22.290000915527344,61100 | |
| 2025-12-17,22.270000457763672,22.309999465942383,22.190000534057617,22.229999542236328,59100 | |
| 2025-12-18,22.200000762939453,22.219999313354492,22.049999237060547,22.079999923706055,60800 | |
| 2025-12-19,22.079999923706055,22.100000381469727,22.010000228881836,22.010000228881836,36300 | |
| 2025-12-22,22.149999618530273,22.170000076293945,22.079999923706055,22.139999389648438,63900 | |
| 2025-12-23,22.15999984741211,22.219999313354492,22.110000610351562,22.139999389648438,32100 | |
| 2025-12-24,22.280000686645508,22.40999984741211,22.239999771118164,22.3799991607666,35100 | |
| 2025-12-26,22.399999618530273,22.479999542236328,22.299999237060547,22.34000015258789,66200 | |
| 2025-12-29,22.25,22.260000228881836,22.149999618530273,22.18000030517578,60400 | |
| 2025-12-30,22.219999313354492,22.219999313354492,22.110000610351562,22.110000610351562,35500 | |
| 2025-12-31,22.1200008392334,22.1200008392334,21.850000381469727,21.860000610351562,95800 | |
| 2026-01-02,21.860000610351562,21.8700008392334,21.690000534057617,21.81999969482422,96200 | |
| 2026-01-05,22.020000457763672,22.18000030517578,21.989999771118164,22.170000076293945,113100 | |
| 2026-01-06,22.170000076293945,22.260000228881836,22.0,22.020000457763672,43200 | |
| 2026-01-07,22.200000762939453,22.260000228881836,22.149999618530273,22.18000030517578,30300 | |
| 2026-01-08,22.200000762939453,22.239999771118164,22.110000610351562,22.15999984741211,35200 | |
| 2026-01-09,22.219999313354492,22.229999542236328,22.1200008392334,22.1299991607666,37100 | |
| 2026-01-12,22.209999084472656,22.299999237060547,21.799999237060547,21.969999313354492,78700 | |
| 2026-01-13,21.850000381469727,21.8799991607666,21.709999084472656,21.709999084472656,43300 | |
| 2026-01-14,21.860000610351562,21.889999389648438,21.700000762939453,21.739999771118164,35000 | |
| 2026-01-15,21.760000228881836,22.030000686645508,21.760000228881836,21.889999389648438,30400 | |
| 2026-01-16,21.899999618530273,22.020000457763672,21.860000610351562,21.979999542236328,24200 | |
| 2026-01-20,21.979999542236328,22.059999465942383,21.899999618530273,21.93000030517578,24300 | |
| 2026-01-21,22.110000610351562,22.200000762939453,22.09000015258789,22.15999984741211,27700 | |
| 2026-01-22,22.190000534057617,22.270000457763672,22.100000381469727,22.15999984741211,29200 | |
| 2026-01-23,22.290000915527344,22.350000381469727,22.239999771118164,22.270000457763672,85900 | |
| 2026-01-26,22.290000915527344,22.31999969482422,22.1200008392334,22.190000534057617,48200 | |
| 2026-01-27,22.260000228881836,22.299999237060547,22.219999313354492,22.299999237060547,21900 | |
| 2026-01-28,22.450000762939453,22.59000015258789,22.389999389648438,22.450000762939453,83600 | |
| 2026-01-29,22.530000686645508,22.6200008392334,22.34000015258789,22.43000030517578,77500 | |
| 2026-01-30,22.299999237060547,22.360000610351562,22.170000076293945,22.239999771118164,51900 | |
| 2026-02-02,22.100000381469727,22.170000076293945,22.040000915527344,22.1200008392334,103000 | |
| 2026-02-03,22.270000457763672,22.290000915527344,22.149999618530273,22.25,43900 | |
| 2026-02-04,22.190000534057617,23.0,22.139999389648438,22.6200008392334,102300 | |
| 2026-02-05,22.780000686645508,23.0,22.739999771118164,22.959999084472656,121600 | |
| 2026-02-06,23.030000686645508,23.299999237060547,22.920000076293945,23.010000228881836,113800 | |
| 2026-02-09,22.959999084472656,23.0,22.8799991607666,22.959999084472656,43700 | |
| 2026-02-10,23.040000915527344,23.239999771118164,23.020000457763672,23.209999084472656,45100 | |
| 2026-02-11,23.18000030517578,23.34000015258789,23.079999923706055,23.25,48400 | |
| 2026-02-12,23.389999389648438,23.540000915527344,23.3799991607666,23.459999084472656,66300 | |
| 2026-02-13,23.34000015258789,23.450000762939453,23.239999771118164,23.440000534057617,54800 | |
| 2026-02-17,23.31999969482422,23.5,23.31999969482422,23.450000762939453,60500 | |
| 2026-02-18,23.540000915527344,23.56999969482422,23.350000381469727,23.420000076293945,52500 | |
| 2026-02-19,23.420000076293945,23.56999969482422,23.3799991607666,23.549999237060547,80300 | |
| 2026-02-20,23.56999969482422,23.649999618530273,23.190000534057617,23.489999771118164,64500 | |
| 2026-02-23,23.389999389648438,23.729999542236328,23.34000015258789,23.469999313354492,53900 | |
| 2026-02-24,23.459999084472656,23.610000610351562,23.399999618530273,23.56999969482422,38400 | |
| 2026-02-25,23.56999969482422,23.75,23.450000762939453,23.739999771118164,71900 | |
| 2026-02-26,23.799999237060547,23.829999923706055,23.450000762939453,23.739999771118164,51600 | |
| 2026-02-27,23.799999237060547,23.889999389648438,23.670000076293945,23.81999969482422,29500 | |
| 2026-03-02,23.75,23.760000228881836,23.610000610351562,23.690000534057617,43900 | |
| 2026-03-03,23.959999084472656,23.979999542236328,23.690000534057617,23.940000534057617,40300 | |
| 2026-03-04,23.799999237060547,23.899999618530273,23.760000228881836,23.790000915527344,38600 | |
| 2026-03-05,23.8799991607666,24.049999237060547,23.809999465942383,24.0,57900 | |
| 2026-03-06,24.299999237060547,24.450000762939453,24.25,24.40999984741211,266500 | |
| 2026-03-09,24.639999389648438,24.65999984741211,24.18000030517578,24.219999313354492,359300 | |
| 2026-03-10,24.34000015258789,24.5,24.229999542236328,24.450000762939453,166500 | |
| 2026-03-11,24.739999771118164,24.8700008392334,24.6200008392334,24.719999313354492,113400 | |
| 2026-03-12,24.920000076293945,25.040000915527344,24.799999237060547,24.84000015258789,202800 | |
| 2026-03-13,24.75,24.889999389648438,24.6200008392334,24.760000228881836,159700 | |
| 2026-03-16,24.469999313354492,24.469999313354492,23.799999237060547,23.799999237060547,276700 | |
| 2026-03-17,24.100000381469727,24.219999313354492,24.030000686645508,24.06999969482422,221400 | |
| 2026-03-18,24.1200008392334,24.219999313354492,24.020000457763672,24.18000030517578,103800 | |
| 2026-03-19,24.219999313354492,24.290000915527344,24.149999618530273,24.219999313354492,215600 | |
| 2026-03-20,24.219999313354492,24.290000915527344,24.059999465942383,24.079999923706055,105400 | |
| 2026-03-23,24.049999237060547,24.219999313354492,24.020000457763672,24.190000534057617,102900 | |
| 2026-03-24,24.100000381469727,24.229999542236328,24.049999237060547,24.059999465942383,47900 | |
| 2026-03-25,24.1299991607666,24.350000381469727,24.1299991607666,24.350000381469727,55900 | |
| 2026-03-26,24.31999969482422,24.450000762939453,24.219999313354492,24.360000610351562,72100 | |
| 2026-03-27,24.450000762939453,24.450000762939453,24.139999389648438,24.190000534057617,145700 | |
| 2026-03-30,24.229999542236328,24.40999984741211,24.15999984741211,24.170000076293945,199800 | |
| 2026-03-31,24.25,24.5,24.1299991607666,24.399999618530273,132900 | |
| 2026-04-01,24.25,24.389999389648438,24.15999984741211,24.34000015258789,100100 | |
| 2026-04-02,24.459999084472656,24.5,24.329999923706055,24.350000381469727,57900 | |
| 2026-04-06,24.450000762939453,24.450000762939453,24.360000610351562,24.420000076293945,57900 | |
| 2026-04-07,24.469999313354492,24.469999313354492,24.239999771118164,24.280000686645508,47300 | |
| 2026-04-08,24.200000762939453,24.3700008392334,24.18000030517578,24.360000610351562,104400 | |
| 2026-04-09,24.43000030517578,24.469999313354492,24.31999969482422,24.360000610351562,122500 | |
| 2026-04-10,24.469999313354492,24.559999465942383,24.43000030517578,24.5,195000 | |
| 2026-04-13,24.530000686645508,24.559999465942383,24.270000457763672,24.299999237060547,146800 | |
| 2026-04-14,24.34000015258789,24.389999389648438,24.190000534057617,24.219999313354492,51100 | |
| 2026-04-15,24.34000015258789,24.489999771118164,24.34000015258789,24.450000762939453,46000 | |
| 2026-04-16,24.459999084472656,24.579999923706055,24.40999984741211,24.43000030517578,127334 | |