| date,open,high,low,close,volume | |
| 2015-01-02,63.70000076293945,63.70000076293945,62.0,62.70000076293945,15500 | |
| 2015-01-05,63.599998474121094,64.05000305175781,63.099998474121094,63.25,10940 | |
| 2015-01-06,63.75,64.69999694824219,63.0,63.650001525878906,7780 | |
| 2015-01-07,63.650001525878906,63.650001525878906,62.349998474121094,62.400001525878906,2900 | |
| 2015-01-08,62.0,62.099998474121094,61.150001525878906,61.150001525878906,15540 | |
| 2015-01-09,61.20000076293945,61.45000076293945,60.599998474121094,60.70000076293945,5160 | |
| 2015-01-12,60.29999923706055,60.900001525878906,59.79999923706055,60.04999923706055,9260 | |
| 2015-01-13,60.900001525878906,60.900001525878906,59.099998474121094,59.150001525878906,12160 | |
| 2015-01-14,58.650001525878906,58.900001525878906,57.900001525878906,58.099998474121094,14500 | |
| 2015-01-15,58.54999923706055,58.54999923706055,57.099998474121094,57.45000076293945,10680 | |
| 2015-01-16,57.599998474121094,58.20000076293945,57.099998474121094,57.349998474121094,15220 | |
| 2015-01-20,57.04999923706055,58.04999923706055,56.45000076293945,57.900001525878906,8000 | |
| 2015-01-21,58.400001525878906,58.650001525878906,57.70000076293945,57.70000076293945,34900 | |
| 2015-01-22,58.150001525878906,58.29999923706055,57.45000076293945,57.5,4260 | |
| 2015-01-23,57.150001525878906,57.70000076293945,56.95000076293945,57.04999923706055,5780 | |
| 2015-01-26,57.25,57.25,56.20000076293945,56.29999923706055,9220 | |
| 2015-01-27,56.349998474121094,56.400001525878906,56.099998474121094,56.20000076293945,4080 | |
| 2015-01-28,56.0,56.04999923706055,54.70000076293945,55.0,20880 | |
| 2015-01-29,54.79999923706055,55.5,54.79999923706055,55.349998474121094,3460 | |
| 2015-01-30,55.400001525878906,55.400001525878906,54.04999923706055,54.75,16260 | |
| 2015-02-02,54.650001525878906,54.650001525878906,53.5,53.599998474121094,19460 | |
| 2015-02-03,54.25,55.70000076293945,54.04999923706055,55.54999923706055,15800 | |
| 2015-02-04,56.099998474121094,56.099998474121094,54.849998474121094,55.349998474121094,16540 | |
| 2015-02-05,56.150001525878906,56.79999923706055,55.70000076293945,56.54999923706055,16760 | |
| 2015-02-06,56.79999923706055,56.79999923706055,55.79999923706055,56.79999923706055,5500 | |
| 2015-02-09,56.45000076293945,56.95000076293945,56.400001525878906,56.849998474121094,9760 | |
| 2015-02-10,56.45000076293945,56.650001525878906,55.75,56.099998474121094,5120 | |
| 2015-02-11,55.5,56.25,55.349998474121094,56.099998474121094,1840 | |
| 2015-02-12,55.70000076293945,55.75,55.5,55.599998474121094,7500 | |
| 2015-02-13,56.400001525878906,56.70000076293945,56.25,56.650001525878906,7540 | |
| 2015-02-17,57.75,58.150001525878906,56.650001525878906,56.849998474121094,8840 | |
| 2015-02-18,56.79999923706055,56.79999923706055,55.650001525878906,56.099998474121094,2040 | |
| 2015-02-19,55.75,56.099998474121094,55.45000076293945,55.599998474121094,4740 | |
| 2015-02-20,55.25,55.25,54.150001525878906,54.150001525878906,11760 | |
| 2015-02-23,54.349998474121094,54.70000076293945,53.900001525878906,54.099998474121094,9600 | |
| 2015-02-24,54.400001525878906,54.70000076293945,54.04999923706055,54.150001525878906,12180 | |
| 2015-02-25,53.95000076293945,53.95000076293945,53.25,53.29999923706055,9600 | |
| 2015-02-26,53.29999923706055,53.849998474121094,52.650001525878906,53.849998474121094,30220 | |
| 2015-02-27,54.29999923706055,55.5,53.849998474121094,54.849998474121094,12960 | |
| 2015-03-02,55.150001525878906,55.400001525878906,53.70000076293945,53.70000076293945,8020 | |
| 2015-03-03,53.95000076293945,54.20000076293945,52.95000076293945,54.150001525878906,14620 | |
| 2015-03-04,53.54999923706055,53.599998474121094,53.25,53.54999923706055,4180 | |
| 2015-03-05,53.54999923706055,53.54999923706055,52.0,52.0,21220 | |
| 2015-03-06,51.849998474121094,52.150001525878906,51.54999923706055,51.79999923706055,4400 | |
| 2015-03-09,52.70000076293945,53.04999923706055,52.5,52.75,6560 | |
| 2015-03-10,52.04999923706055,54.75,51.79999923706055,53.099998474121094,10860 | |
| 2015-03-11,53.400001525878906,53.599998474121094,53.150001525878906,53.400001525878906,6580 | |
| 2015-03-12,53.849998474121094,54.400001525878906,53.29999923706055,54.25,10360 | |
| 2015-03-13,54.54999923706055,54.54999923706055,53.349998474121094,53.45000076293945,10440 | |
| 2015-03-16,53.54999923706055,55.29999923706055,53.54999923706055,55.20000076293945,18300 | |
| 2015-03-17,55.04999923706055,55.099998474121094,53.79999923706055,53.849998474121094,13240 | |
| 2015-03-18,54.349998474121094,54.95000076293945,53.599998474121094,54.900001525878906,8560 | |
| 2015-03-19,55.150001525878906,55.150001525878906,54.150001525878906,54.849998474121094,4960 | |
| 2015-03-20,55.5,56.79999923706055,55.349998474121094,56.70000076293945,20900 | |
| 2015-03-23,57.04999923706055,57.45000076293945,56.900001525878906,57.150001525878906,7420 | |
| 2015-03-24,56.599998474121094,56.599998474121094,56.0,56.099998474121094,6280 | |
| 2015-03-25,55.95000076293945,56.0,55.349998474121094,55.650001525878906,6880 | |
| 2015-03-26,55.5,55.5,53.5,53.599998474121094,5520 | |
| 2015-03-27,53.75,54.5,53.75,54.45000076293945,6380 | |
| 2015-03-30,54.650001525878906,56.79999923706055,54.650001525878906,56.75,24540 | |
| 2015-03-31,56.04999923706055,57.099998474121094,54.349998474121094,54.650001525878906,15800 | |
| 2015-04-01,54.650001525878906,56.20000076293945,54.0,56.099998474121094,13600 | |
| 2015-04-02,56.0,57.400001525878906,55.70000076293945,56.79999923706055,11860 | |
| 2015-04-06,57.5,57.5,55.70000076293945,55.900001525878906,7400 | |
| 2015-04-07,55.5,56.349998474121094,55.0,55.79999923706055,4440 | |
| 2015-04-08,55.04999923706055,55.45000076293945,54.95000076293945,55.25,5340 | |
| 2015-04-09,55.0,55.45000076293945,54.150001525878906,55.04999923706055,6000 | |
| 2015-04-10,55.04999923706055,55.70000076293945,54.900001525878906,55.650001525878906,4120 | |
| 2015-04-13,54.349998474121094,54.349998474121094,53.099998474121094,53.20000076293945,12500 | |
| 2015-04-14,53.0,53.099998474121094,52.5,52.849998474121094,7360 | |
| 2015-04-15,53.0,53.0,51.95000076293945,51.95000076293945,9260 | |
| 2015-04-16,52.20000076293945,52.45000076293945,51.650001525878906,52.25,28880 | |
| 2015-04-17,52.25,52.54999923706055,51.900001525878906,51.900001525878906,7880 | |
| 2015-04-20,52.20000076293945,52.95000076293945,52.0,52.95000076293945,6080 | |
| 2015-04-21,52.75,53.599998474121094,52.0,53.04999923706055,8320 | |
| 2015-04-22,53.150001525878906,53.45000076293945,52.70000076293945,52.900001525878906,4680 | |
| 2015-04-23,53.400001525878906,53.75,53.29999923706055,53.349998474121094,3900 | |
| 2015-04-24,53.0,53.0,51.900001525878906,51.900001525878906,7200 | |
| 2015-04-27,51.900001525878906,51.900001525878906,50.29999923706055,50.5,21340 | |
| 2015-04-28,50.45000076293945,50.849998474121094,49.599998474121094,50.79999923706055,20660 | |
| 2015-04-29,50.95000076293945,51.650001525878906,50.650001525878906,51.400001525878906,14240 | |
| 2015-04-30,51.849998474121094,51.849998474121094,50.349998474121094,50.75,11080 | |
| 2015-05-01,50.75,51.04999923706055,49.95000076293945,50.5,10200 | |
| 2015-05-04,49.95000076293945,50.45000076293945,49.75,50.349998474121094,13600 | |
| 2015-05-05,49.79999923706055,49.95000076293945,49.04999923706055,49.599998474121094,22780 | |
| 2015-05-06,50.099998474121094,51.20000076293945,49.70000076293945,51.0,24660 | |
| 2015-05-07,51.400001525878906,51.45000076293945,50.20000076293945,50.29999923706055,15280 | |
| 2015-05-08,50.75,51.29999923706055,50.349998474121094,51.29999923706055,27480 | |
| 2015-05-11,51.04999923706055,51.099998474121094,50.5,51.099998474121094,19800 | |
| 2015-05-12,50.79999923706055,52.0,50.70000076293945,51.04999923706055,13040 | |
| 2015-05-13,51.349998474121094,51.45000076293945,50.04999923706055,51.04999923706055,14960 | |
| 2015-05-14,51.599998474121094,54.099998474121094,51.5,53.849998474121094,58660 | |
| 2015-05-15,53.849998474121094,54.0,53.20000076293945,53.650001525878906,7780 | |
| 2015-05-18,54.20000076293945,55.29999923706055,54.0,54.599998474121094,31900 | |
| 2015-05-19,54.150001525878906,54.150001525878906,53.04999923706055,53.70000076293945,26040 | |
| 2015-05-20,53.400001525878906,53.79999923706055,52.75,53.5,10600 | |
| 2015-05-21,53.599998474121094,54.849998474121094,53.54999923706055,54.04999923706055,19460 | |
| 2015-05-22,54.70000076293945,54.70000076293945,53.25,53.849998474121094,11500 | |
| 2015-05-26,53.70000076293945,53.70000076293945,51.45000076293945,51.599998474121094,20520 | |
| 2015-05-27,50.849998474121094,51.70000076293945,50.400001525878906,50.75,49980 | |
| 2015-05-28,51.25,51.75,50.5,51.0,5340 | |
| 2015-05-29,50.650001525878906,50.900001525878906,49.599998474121094,49.900001525878906,49400 | |
| 2015-06-01,49.849998474121094,51.599998474121094,49.79999923706055,51.54999923706055,12840 | |
| 2015-06-02,52.0,53.0,51.29999923706055,52.849998474121094,30320 | |
| 2015-06-03,52.79999923706055,53.900001525878906,52.400001525878906,52.54999923706055,17480 | |
| 2015-06-04,52.5,54.150001525878906,52.29999923706055,54.0,14720 | |
| 2015-06-05,54.04999923706055,54.79999923706055,52.95000076293945,52.95000076293945,11600 | |
| 2015-06-08,53.400001525878906,54.54999923706055,53.400001525878906,54.25,5280 | |
| 2015-06-09,54.20000076293945,55.25,54.20000076293945,54.849998474121094,14900 | |
| 2015-06-10,55.0,55.20000076293945,53.04999923706055,53.25,16540 | |
| 2015-06-11,52.75,53.099998474121094,52.20000076293945,52.400001525878906,8020 | |
| 2015-06-12,52.5,52.75,52.150001525878906,52.25,5300 | |
| 2015-06-15,51.900001525878906,51.900001525878906,50.70000076293945,50.70000076293945,14560 | |
| 2015-06-16,51.099998474121094,51.099998474121094,50.5,50.5,8140 | |
| 2015-06-17,51.29999923706055,52.150001525878906,50.650001525878906,51.150001525878906,9760 | |
| 2015-06-18,51.20000076293945,51.75,50.599998474121094,50.75,13580 | |
| 2015-06-19,50.849998474121094,51.0,50.400001525878906,50.75,5080 | |
| 2015-06-22,51.04999923706055,52.150001525878906,51.0,51.95000076293945,8020 | |
| 2015-06-23,52.099998474121094,53.900001525878906,52.04999923706055,53.70000076293945,11780 | |
| 2015-06-24,53.5,54.5,53.04999923706055,53.29999923706055,13980 | |
| 2015-06-25,53.650001525878906,54.75,53.349998474121094,54.400001525878906,11980 | |
| 2015-06-26,56.45000076293945,57.20000076293945,55.5,56.95000076293945,49540 | |
| 2015-06-29,57.400001525878906,58.75,57.099998474121094,58.400001525878906,88920 | |
| 2015-06-30,58.0,61.349998474121094,57.20000076293945,61.29999923706055,73340 | |
| 2015-07-01,59.650001525878906,59.70000076293945,57.349998474121094,58.70000076293945,72860 | |
| 2015-07-02,57.79999923706055,59.79999923706055,57.25,58.54999923706055,45120 | |
| 2015-07-06,57.099998474121094,59.70000076293945,57.099998474121094,59.400001525878906,24080 | |
| 2015-07-07,58.45000076293945,58.599998474121094,57.5,58.20000076293945,16220 | |
| 2015-07-08,57.5,58.29999923706055,57.04999923706055,57.45000076293945,26160 | |
| 2015-07-09,58.0,58.150001525878906,57.349998474121094,57.650001525878906,15080 | |
| 2015-07-10,58.349998474121094,58.349998474121094,56.54999923706055,57.25,42680 | |
| 2015-07-13,56.79999923706055,57.04999923706055,56.150001525878906,56.849998474121094,24500 | |
| 2015-07-14,56.75,56.75,56.25,56.400001525878906,14080 | |
| 2015-07-15,55.900001525878906,56.70000076293945,55.79999923706055,56.45000076293945,16160 | |
| 2015-07-16,56.599998474121094,57.150001525878906,56.099998474121094,56.150001525878906,12180 | |
| 2015-07-17,55.79999923706055,55.79999923706055,54.75,55.400001525878906,29260 | |
| 2015-07-20,54.75,54.75,53.75,53.75,21280 | |
| 2015-07-21,53.400001525878906,53.900001525878906,52.5,52.54999923706055,35780 | |
| 2015-07-22,52.20000076293945,52.79999923706055,51.5,51.70000076293945,22020 | |
| 2015-07-23,52.349998474121094,52.650001525878906,51.70000076293945,52.29999923706055,7580 | |
| 2015-07-24,51.849998474121094,51.849998474121094,51.150001525878906,51.25,19340 | |
| 2015-07-27,50.95000076293945,51.29999923706055,50.349998474121094,50.45000076293945,10780 | |
| 2015-07-28,50.900001525878906,51.75,50.75,51.54999923706055,32440 | |
| 2015-07-29,51.20000076293945,51.20000076293945,50.150001525878906,50.25,18520 | |
| 2015-07-30,50.5,50.75,49.75,49.95000076293945,20380 | |
| 2015-07-31,50.29999923706055,50.349998474121094,49.75,49.849998474121094,13740 | |
| 2015-08-03,49.5,50.150001525878906,49.25,49.95000076293945,24880 | |
| 2015-08-04,50.45000076293945,50.54999923706055,49.54999923706055,49.650001525878906,21780 | |
| 2015-08-05,50.099998474121094,50.400001525878906,49.849998474121094,50.349998474121094,2440 | |
| 2015-08-06,50.54999923706055,51.099998474121094,50.400001525878906,50.70000076293945,8180 | |
| 2015-08-07,50.95000076293945,51.400001525878906,50.45000076293945,51.0,11640 | |
| 2015-08-10,51.20000076293945,52.75,51.20000076293945,52.349998474121094,9660 | |
| 2015-08-11,51.79999923706055,51.79999923706055,50.5,50.79999923706055,9460 | |
| 2015-08-12,51.25,51.400001525878906,48.599998474121094,49.349998474121094,32200 | |
| 2015-08-13,49.54999923706055,50.45000076293945,49.400001525878906,50.400001525878906,12240 | |
| 2015-08-14,50.20000076293945,50.95000076293945,50.04999923706055,50.5,12500 | |
| 2015-08-17,50.5,50.75,49.75,50.0,7740 | |
| 2015-08-18,49.900001525878906,49.900001525878906,49.20000076293945,49.45000076293945,9880 | |
| 2015-08-19,49.349998474121094,49.5,48.849998474121094,49.25,12520 | |
| 2015-08-20,48.849998474121094,50.29999923706055,48.849998474121094,50.099998474121094,7440 | |
| 2015-08-21,50.0,50.0,49.150001525878906,49.45000076293945,6800 | |
| 2015-08-24,49.20000076293945,50.150001525878906,48.599998474121094,50.0,17640 | |
| 2015-08-25,51.04999923706055,51.04999923706055,49.099998474121094,49.45000076293945,16240 | |
| 2015-08-26,49.400001525878906,49.400001525878906,48.75,48.95000076293945,3760 | |
| 2015-08-27,48.75,49.349998474121094,48.29999923706055,48.54999923706055,11340 | |
| 2015-08-28,48.650001525878906,48.650001525878906,47.900001525878906,48.099998474121094,11220 | |
| 2015-08-31,47.650001525878906,48.150001525878906,47.349998474121094,48.150001525878906,16740 | |
| 2015-09-01,48.29999923706055,48.400001525878906,47.75,47.79999923706055,16180 | |
| 2015-09-02,47.79999923706055,48.0,47.25,47.45000076293945,4640 | |
| 2015-09-03,47.349998474121094,47.400001525878906,46.20000076293945,46.20000076293945,18840 | |
| 2015-09-04,46.54999923706055,46.70000076293945,46.20000076293945,46.599998474121094,2580 | |
| 2015-09-08,46.29999923706055,47.20000076293945,46.29999923706055,47.0,5180 | |
| 2015-09-09,47.29999923706055,47.29999923706055,46.75,46.79999923706055,2380 | |
| 2015-09-10,46.95000076293945,47.45000076293945,46.95000076293945,47.29999923706055,2860 | |
| 2015-09-11,47.45000076293945,48.29999923706055,46.599998474121094,48.150001525878906,11540 | |
| 2015-09-14,48.5,49.70000076293945,48.5,49.599998474121094,7400 | |
| 2015-09-15,49.150001525878906,49.20000076293945,48.75,48.900001525878906,5440 | |
| 2015-09-16,48.650001525878906,48.79999923706055,47.75,48.25,4920 | |
| 2015-09-17,48.150001525878906,48.150001525878906,47.650001525878906,47.650001525878906,6500 | |
| 2015-09-18,48.0,48.29999923706055,47.45000076293945,47.95000076293945,30500 | |
| 2015-09-21,47.95000076293945,49.150001525878906,47.95000076293945,48.95000076293945,7820 | |
| 2015-09-22,48.45000076293945,49.0,48.29999923706055,48.79999923706055,11320 | |
| 2015-09-23,49.5,50.04999923706055,49.5,49.900001525878906,12220 | |
| 2015-09-24,49.349998474121094,49.95000076293945,49.0,49.0,3580 | |
| 2015-09-25,49.900001525878906,50.25,49.900001525878906,50.20000076293945,11760 | |
| 2015-09-28,50.5,50.75,49.400001525878906,49.900001525878906,9400 | |
| 2015-09-29,49.599998474121094,50.150001525878906,49.54999923706055,49.54999923706055,4420 | |
| 2015-09-30,49.900001525878906,50.650001525878906,49.04999923706055,50.400001525878906,4780 | |
| 2015-10-01,50.900001525878906,51.29999923706055,50.70000076293945,50.70000076293945,9120 | |
| 2015-10-02,50.45000076293945,51.04999923706055,50.099998474121094,50.20000076293945,21600 | |
| 2015-10-05,50.70000076293945,50.70000076293945,50.0,50.5,3600 | |
| 2015-10-06,51.04999923706055,51.75,50.95000076293945,51.75,10480 | |
| 2015-10-07,52.0,52.0,50.650001525878906,50.70000076293945,5520 | |
| 2015-10-08,51.20000076293945,51.20000076293945,50.150001525878906,50.29999923706055,7380 | |
| 2015-10-09,50.54999923706055,50.79999923706055,49.75,50.20000076293945,23780 | |
| 2015-10-12,50.20000076293945,50.25,49.70000076293945,50.150001525878906,4880 | |
| 2015-10-13,49.900001525878906,51.29999923706055,49.900001525878906,51.099998474121094,16920 | |
| 2015-10-14,51.0,51.0,50.0,50.099998474121094,3200 | |
| 2015-10-15,49.95000076293945,50.650001525878906,49.5,49.5,18960 | |
| 2015-10-16,49.849998474121094,49.900001525878906,48.45000076293945,48.75,22000 | |
| 2015-10-19,48.150001525878906,48.599998474121094,47.849998474121094,47.95000076293945,7940 | |
| 2015-10-20,48.04999923706055,48.45000076293945,47.79999923706055,48.29999923706055,5260 | |
| 2015-10-21,48.400001525878906,48.79999923706055,48.400001525878906,48.75,6420 | |
| 2015-10-22,48.900001525878906,49.04999923706055,48.25,48.349998474121094,7220 | |
| 2015-10-23,48.45000076293945,48.45000076293945,47.70000076293945,48.29999923706055,15560 | |
| 2015-10-26,48.650001525878906,50.099998474121094,48.650001525878906,49.95000076293945,14900 | |
| 2015-10-27,49.900001525878906,50.599998474121094,49.400001525878906,49.54999923706055,6060 | |
| 2015-10-28,49.54999923706055,49.70000076293945,48.79999923706055,49.650001525878906,6240 | |
| 2015-10-29,49.79999923706055,50.25,49.79999923706055,50.25,10060 | |
| 2015-10-30,50.29999923706055,50.75,50.20000076293945,50.650001525878906,4920 | |
| 2015-11-02,50.349998474121094,50.349998474121094,49.29999923706055,49.400001525878906,3680 | |
| 2015-11-03,49.5,50.04999923706055,49.5,50.0,5320 | |
| 2015-11-04,49.900001525878906,51.20000076293945,49.349998474121094,50.95000076293945,7280 | |
| 2015-11-05,50.54999923706055,50.900001525878906,50.20000076293945,50.5,5100 | |
| 2015-11-06,50.150001525878906,50.75,50.0,50.54999923706055,3900 | |
| 2015-11-09,50.25,50.25,48.75,48.79999923706055,7000 | |
| 2015-11-10,48.75,48.75,47.650001525878906,48.150001525878906,20340 | |
| 2015-11-11,48.150001525878906,48.20000076293945,47.54999923706055,48.150001525878906,4580 | |
| 2015-11-12,47.900001525878906,48.29999923706055,47.75,48.25,960 | |
| 2015-11-13,48.0,48.0,47.54999923706055,48.0,6120 | |
| 2015-11-16,47.79999923706055,48.150001525878906,47.70000076293945,47.79999923706055,2720 | |
| 2015-11-17,47.650001525878906,47.650001525878906,46.849998474121094,47.04999923706055,14420 | |
| 2015-11-18,47.04999923706055,47.20000076293945,46.75,47.150001525878906,8680 | |
| 2015-11-19,47.25,47.75,47.20000076293945,47.54999923706055,5600 | |
| 2015-11-20,47.650001525878906,47.79999923706055,47.04999923706055,47.04999923706055,6480 | |
| 2015-11-23,47.099998474121094,48.25,47.099998474121094,48.150001525878906,5980 | |
| 2015-11-24,47.95000076293945,48.099998474121094,47.25,47.349998474121094,2120 | |
| 2015-11-25,47.5,47.5,47.29999923706055,47.29999923706055,980 | |
| 2015-11-27,47.349998474121094,47.349998474121094,46.45000076293945,46.5,7120 | |
| 2015-11-30,46.650001525878906,47.099998474121094,46.599998474121094,46.599998474121094,1860 | |
| 2015-12-01,46.5,46.75,46.04999923706055,46.099998474121094,5400 | |
| 2015-12-02,45.95000076293945,46.04999923706055,45.54999923706055,45.70000076293945,11060 | |
| 2015-12-03,45.79999923706055,47.650001525878906,45.650001525878906,46.75,9560 | |
| 2015-12-04,46.849998474121094,47.150001525878906,46.75,47.0,3900 | |
| 2015-12-07,47.400001525878906,47.75,46.79999923706055,47.0,8760 | |
| 2015-12-08,46.650001525878906,46.849998474121094,46.400001525878906,46.849998474121094,3720 | |
| 2015-12-09,47.0,47.70000076293945,47.0,47.400001525878906,6820 | |
| 2015-12-10,47.04999923706055,48.20000076293945,47.04999923706055,47.95000076293945,10020 | |
| 2015-12-11,47.849998474121094,47.849998474121094,47.150001525878906,47.5,5260 | |
| 2015-12-14,47.25,47.900001525878906,47.25,47.849998474121094,3700 | |
| 2015-12-15,47.400001525878906,48.20000076293945,47.25,47.599998474121094,4640 | |
| 2015-12-16,47.70000076293945,47.70000076293945,47.0,47.150001525878906,1220 | |
| 2015-12-17,46.599998474121094,47.150001525878906,45.900001525878906,47.0,5240 | |
| 2015-12-18,46.849998474121094,48.25,46.849998474121094,47.25,9880 | |
| 2015-12-21,47.5,47.5,46.5,46.70000076293945,2800 | |
| 2015-12-22,46.849998474121094,46.849998474121094,46.0,46.150001525878906,6160 | |
| 2015-12-23,46.25,46.25,45.75,45.75,5160 | |
| 2015-12-24,45.900001525878906,46.04999923706055,45.54999923706055,45.599998474121094,2400 | |
| 2015-12-28,45.70000076293945,46.04999923706055,45.45000076293945,45.45000076293945,5160 | |
| 2015-12-29,45.900001525878906,46.349998474121094,45.45000076293945,46.349998474121094,22720 | |
| 2015-12-30,46.29999923706055,46.5,45.650001525878906,45.70000076293945,4960 | |
| 2015-12-31,45.75,45.900001525878906,45.599998474121094,45.70000076293945,4580 | |
| 2016-01-04,45.70000076293945,45.70000076293945,44.45000076293945,44.75,14360 | |
| 2016-01-05,44.849998474121094,45.150001525878906,44.70000076293945,44.70000076293945,4540 | |
| 2016-01-06,44.70000076293945,45.25,44.5,44.95000076293945,6220 | |
| 2016-01-07,44.650001525878906,45.5,44.400001525878906,45.400001525878906,7400 | |
| 2016-01-08,45.79999923706055,46.400001525878906,45.650001525878906,46.150001525878906,17380 | |
| 2016-01-11,46.099998474121094,46.349998474121094,45.20000076293945,45.349998474121094,8220 | |
| 2016-01-12,45.29999923706055,46.54999923706055,44.900001525878906,46.25,16640 | |
| 2016-01-13,46.25,46.650001525878906,46.0,46.099998474121094,11160 | |
| 2016-01-14,45.650001525878906,45.650001525878906,45.25,45.29999923706055,2820 | |
| 2016-01-15,45.29999923706055,45.75,44.95000076293945,45.599998474121094,6080 | |
| 2016-01-19,46.0,46.04999923706055,45.400001525878906,45.54999923706055,2160 | |
| 2016-01-20,45.45000076293945,45.75,45.25,45.349998474121094,2840 | |
| 2016-01-21,45.5,45.75,45.5,45.54999923706055,2180 | |
| 2016-01-22,45.849998474121094,46.150001525878906,45.79999923706055,45.849998474121094,2300 | |
| 2016-01-25,46.0,46.400001525878906,45.849998474121094,46.25,6800 | |
| 2016-01-26,46.25,47.04999923706055,46.25,46.650001525878906,6620 | |
| 2016-01-27,46.5,46.650001525878906,45.75,46.150001525878906,9840 | |
| 2016-01-28,45.849998474121094,45.849998474121094,45.5,45.54999923706055,4720 | |
| 2016-01-29,45.599998474121094,46.150001525878906,45.599998474121094,46.150001525878906,5300 | |
| 2016-02-01,45.75,45.95000076293945,45.5,45.900001525878906,1080 | |
| 2016-02-02,45.849998474121094,46.400001525878906,45.75,45.849998474121094,12560 | |
| 2016-02-03,45.650001525878906,46.099998474121094,45.650001525878906,46.0,2840 | |
| 2016-02-04,46.29999923706055,46.29999923706055,45.45000076293945,45.5,7200 | |
| 2016-02-05,45.45000076293945,45.45000076293945,44.75,44.79999923706055,14920 | |
| 2016-02-08,44.650001525878906,44.95000076293945,44.04999923706055,44.20000076293945,13360 | |
| 2016-02-09,44.099998474121094,44.25,43.70000076293945,43.95000076293945,7080 | |
| 2016-02-10,44.04999923706055,44.5,44.0,44.25,7520 | |
| 2016-02-11,44.54999923706055,44.79999923706055,44.099998474121094,44.25,7660 | |
| 2016-02-12,44.349998474121094,44.45000076293945,44.0,44.25,3040 | |
| 2016-02-16,44.349998474121094,44.70000076293945,43.5,44.5,4700 | |
| 2016-02-17,44.75,45.25,44.75,45.04999923706055,840 | |
| 2016-02-18,45.0,45.0,44.75,44.79999923706055,2540 | |
| 2016-02-19,44.849998474121094,45.0,44.599998474121094,44.70000076293945,13580 | |
| 2016-02-22,44.70000076293945,44.75,44.400001525878906,44.400001525878906,4560 | |
| 2016-02-23,44.349998474121094,44.45000076293945,43.650001525878906,43.849998474121094,4580 | |
| 2016-02-24,43.75,43.849998474121094,43.0,43.45000076293945,15840 | |
| 2016-02-25,43.650001525878906,43.75,43.25,43.349998474121094,10280 | |
| 2016-02-26,43.599998474121094,43.75,43.20000076293945,43.29999923706055,5780 | |
| 2016-02-29,43.45000076293945,43.54999923706055,43.150001525878906,43.349998474121094,4220 | |
| 2016-03-01,43.25,43.25,42.70000076293945,42.79999923706055,5860 | |
| 2016-03-02,43.0,43.099998474121094,42.45000076293945,43.04999923706055,11880 | |
| 2016-03-03,43.5,43.95000076293945,43.20000076293945,43.79999923706055,36180 | |
| 2016-03-04,44.25,44.25,43.5,44.04999923706055,23560 | |
| 2016-03-07,44.349998474121094,44.650001525878906,44.04999923706055,44.099998474121094,10560 | |
| 2016-03-08,43.900001525878906,44.45000076293945,43.650001525878906,44.400001525878906,32800 | |
| 2016-03-09,44.349998474121094,44.650001525878906,44.04999923706055,44.599998474121094,5680 | |
| 2016-03-10,44.5,45.400001525878906,44.5,45.349998474121094,6520 | |
| 2016-03-11,45.5,45.54999923706055,45.0,45.45000076293945,8340 | |
| 2016-03-14,45.400001525878906,45.75,45.150001525878906,45.650001525878906,13260 | |
| 2016-03-15,45.45000076293945,45.599998474121094,45.099998474121094,45.599998474121094,2580 | |
| 2016-03-16,45.45000076293945,45.45000076293945,44.95000076293945,45.099998474121094,6260 | |
| 2016-03-17,45.099998474121094,45.349998474121094,44.099998474121094,44.20000076293945,5960 | |
| 2016-03-18,44.150001525878906,44.400001525878906,43.849998474121094,44.349998474121094,10600 | |
| 2016-03-21,44.5,45.0,44.349998474121094,44.5,9080 | |
| 2016-03-22,44.5,44.75,44.45000076293945,44.599998474121094,3320 | |
| 2016-03-23,44.5,44.5,44.20000076293945,44.349998474121094,5340 | |
| 2016-03-24,44.150001525878906,44.29999923706055,43.849998474121094,44.29999923706055,5900 | |
| 2016-03-28,44.54999923706055,45.349998474121094,44.54999923706055,44.849998474121094,11280 | |
| 2016-03-29,45.0,45.400001525878906,44.79999923706055,45.349998474121094,5640 | |
| 2016-03-30,45.349998474121094,45.349998474121094,44.25,44.25,7840 | |
| 2016-03-31,44.29999923706055,45.099998474121094,43.5,45.0,27340 | |
| 2016-04-01,44.650001525878906,45.150001525878906,44.650001525878906,45.150001525878906,3440 | |
| 2016-04-04,45.150001525878906,45.20000076293945,44.79999923706055,45.0,3440 | |
| 2016-04-05,44.900001525878906,45.150001525878906,44.849998474121094,45.04999923706055,3340 | |
| 2016-04-06,44.599998474121094,44.599998474121094,44.0,44.099998474121094,9680 | |
| 2016-04-07,43.900001525878906,43.900001525878906,43.599998474121094,43.75,7520 | |
| 2016-04-08,43.79999923706055,43.900001525878906,43.70000076293945,43.849998474121094,1780 | |
| 2016-04-11,43.400001525878906,43.400001525878906,42.599998474121094,42.70000076293945,14040 | |
| 2016-04-12,42.900001525878906,43.5,42.900001525878906,43.0,10800 | |
| 2016-04-13,43.349998474121094,44.25,43.349998474121094,43.95000076293945,12020 | |
| 2016-04-14,43.900001525878906,43.900001525878906,43.349998474121094,43.75,4860 | |
| 2016-04-15,43.70000076293945,44.150001525878906,43.5,43.95000076293945,2440 | |
| 2016-04-18,44.25,45.25,44.099998474121094,45.25,28280 | |
| 2016-04-19,45.79999923706055,46.349998474121094,45.25,46.25,19600 | |
| 2016-04-20,46.54999923706055,47.95000076293945,46.25,47.95000076293945,15320 | |
| 2016-04-21,47.95000076293945,47.95000076293945,46.54999923706055,46.75,16260 | |
| 2016-04-22,45.79999923706055,46.150001525878906,44.349998474121094,44.45000076293945,29420 | |
| 2016-04-25,44.0,45.400001525878906,44.0,44.900001525878906,8700 | |
| 2016-04-26,45.150001525878906,45.70000076293945,44.599998474121094,45.650001525878906,12340 | |
| 2016-04-27,45.54999923706055,45.599998474121094,45.04999923706055,45.45000076293945,6440 | |
| 2016-04-28,46.150001525878906,46.54999923706055,45.5,45.599998474121094,24740 | |
| 2016-04-29,45.849998474121094,46.04999923706055,45.400001525878906,45.95000076293945,14880 | |
| 2016-05-02,45.95000076293945,45.95000076293945,45.29999923706055,45.79999923706055,9780 | |
| 2016-05-03,45.650001525878906,46.099998474121094,44.0,44.25,40680 | |
| 2016-05-04,44.150001525878906,44.650001525878906,44.150001525878906,44.20000076293945,9140 | |
| 2016-05-05,44.29999923706055,44.29999923706055,43.349998474121094,43.5,25520 | |
| 2016-05-06,43.54999923706055,44.0,43.5,43.70000076293945,14820 | |
| 2016-05-09,43.599998474121094,43.599998474121094,42.849998474121094,42.95000076293945,20740 | |
| 2016-05-10,42.79999923706055,43.599998474121094,42.79999923706055,43.45000076293945,18300 | |
| 2016-05-11,43.5,43.650001525878906,43.0,43.20000076293945,22800 | |
| 2016-05-12,43.5,43.75,43.349998474121094,43.75,28240 | |
| 2016-05-13,43.5,44.25,43.5,44.0,18560 | |
| 2016-05-16,44.099998474121094,44.099998474121094,43.400001525878906,43.95000076293945,13060 | |
| 2016-05-17,44.20000076293945,44.70000076293945,44.20000076293945,44.54999923706055,11440 | |
| 2016-05-18,44.29999923706055,44.75,44.25,44.29999923706055,9520 | |
| 2016-05-19,43.95000076293945,43.95000076293945,43.20000076293945,43.70000076293945,16000 | |
| 2016-05-20,43.849998474121094,44.099998474121094,43.349998474121094,43.650001525878906,3700 | |
| 2016-05-23,43.25,43.650001525878906,43.25,43.349998474121094,5460 | |
| 2016-05-24,43.04999923706055,43.70000076293945,43.0,43.54999923706055,7580 | |
| 2016-05-25,43.599998474121094,43.650001525878906,43.25,43.599998474121094,5040 | |
| 2016-05-26,44.0,44.849998474121094,43.5,44.79999923706055,35000 | |
| 2016-05-27,44.70000076293945,44.95000076293945,44.5,44.650001525878906,8600 | |
| 2016-05-31,44.54999923706055,44.599998474121094,43.5,43.650001525878906,20720 | |
| 2016-06-01,43.599998474121094,44.29999923706055,43.599998474121094,44.150001525878906,12000 | |
| 2016-06-02,44.29999923706055,45.25,44.25,45.04999923706055,29940 | |
| 2016-06-03,45.20000076293945,46.04999923706055,44.95000076293945,46.04999923706055,57880 | |
| 2016-06-06,46.650001525878906,47.5,46.599998474121094,47.099998474121094,36100 | |
| 2016-06-07,47.0,47.400001525878906,46.599998474121094,47.29999923706055,23300 | |
| 2016-06-08,47.349998474121094,48.349998474121094,47.349998474121094,47.95000076293945,48440 | |
| 2016-06-09,47.54999923706055,47.70000076293945,46.900001525878906,47.349998474121094,35760 | |
| 2016-06-10,47.150001525878906,47.45000076293945,46.04999923706055,46.20000076293945,28920 | |
| 2016-06-13,46.599998474121094,46.849998474121094,45.95000076293945,46.04999923706055,16680 | |
| 2016-06-14,45.95000076293945,46.099998474121094,45.20000076293945,45.79999923706055,17640 | |
| 2016-06-15,45.75,45.75,44.79999923706055,45.04999923706055,23400 | |
| 2016-06-16,45.0,45.0,44.400001525878906,44.599998474121094,22640 | |
| 2016-06-17,44.95000076293945,45.349998474121094,44.54999923706055,45.29999923706055,18480 | |
| 2016-06-20,45.04999923706055,45.25,44.79999923706055,44.95000076293945,18420 | |
| 2016-06-21,44.45000076293945,44.45000076293945,43.5,43.70000076293945,46400 | |
| 2016-06-22,43.849998474121094,43.95000076293945,43.5,43.54999923706055,20060 | |
| 2016-06-23,43.5,43.54999923706055,42.95000076293945,43.04999923706055,24020 | |
| 2016-06-24,42.5,42.95000076293945,42.150001525878906,42.900001525878906,36560 | |
| 2016-06-27,42.79999923706055,43.20000076293945,42.0,42.150001525878906,75960 | |
| 2016-06-28,42.849998474121094,42.849998474121094,42.0,42.04999923706055,21600 | |
| 2016-06-29,42.25,42.25,41.150001525878906,41.25,53640 | |
| 2016-06-30,41.400001525878906,41.75,40.5,41.25,66260 | |
| 2016-07-01,40.75,40.75,39.79999923706055,39.900001525878906,95000 | |
| 2016-07-05,40.400001525878906,40.400001525878906,38.650001525878906,40.150001525878906,78900 | |
| 2016-07-06,39.75,39.79999923706055,39.150001525878906,39.75,44520 | |
| 2016-07-07,40.599998474121094,40.650001525878906,39.5,39.54999923706055,247620 | |
| 2016-07-08,39.849998474121094,40.75,39.849998474121094,40.54999923706055,74760 | |
| 2016-07-11,40.849998474121094,41.0,39.599998474121094,39.95000076293945,91240 | |
| 2016-07-12,40.0,40.650001525878906,39.599998474121094,40.599998474121094,56860 | |
| 2016-07-13,41.0,41.70000076293945,40.79999923706055,40.900001525878906,36200 | |
| 2016-07-14,41.45000076293945,41.45000076293945,40.29999923706055,40.75,33420 | |
| 2016-07-15,40.79999923706055,40.849998474121094,40.150001525878906,40.29999923706055,26560 | |
| 2016-07-18,40.400001525878906,40.5,39.79999923706055,40.400001525878906,37360 | |
| 2016-07-19,40.099998474121094,40.099998474121094,39.349998474121094,39.650001525878906,36760 | |
| 2016-07-20,39.54999923706055,39.650001525878906,38.54999923706055,39.04999923706055,88220 | |
| 2016-07-21,39.25,39.54999923706055,38.75,39.400001525878906,43660 | |
| 2016-07-22,39.20000076293945,40.20000076293945,38.599998474121094,40.099998474121094,38220 | |
| 2016-07-25,40.54999923706055,40.75,39.849998474121094,40.54999923706055,76820 | |
| 2016-07-26,40.20000076293945,40.5,39.54999923706055,39.70000076293945,18760 | |
| 2016-07-27,39.95000076293945,39.95000076293945,39.45000076293945,39.5,18780 | |
| 2016-07-28,39.75,39.75,38.95000076293945,39.150001525878906,52080 | |
| 2016-07-29,39.0,39.150001525878906,38.650001525878906,39.0,24700 | |
| 2016-08-01,39.25,39.45000076293945,38.75,38.79999923706055,93560 | |
| 2016-08-02,39.04999923706055,39.20000076293945,38.20000076293945,38.5,52100 | |
| 2016-08-03,38.70000076293945,39.45000076293945,38.5,39.099998474121094,20660 | |
| 2016-08-04,39.400001525878906,39.5,38.75,38.79999923706055,17960 | |
| 2016-08-05,38.79999923706055,39.5,38.54999923706055,39.25,15520 | |
| 2016-08-08,39.25,39.349998474121094,38.650001525878906,39.20000076293945,56320 | |
| 2016-08-09,38.95000076293945,39.25,38.79999923706055,39.0,36880 | |
| 2016-08-10,38.900001525878906,39.650001525878906,38.849998474121094,39.25,38380 | |
| 2016-08-11,39.349998474121094,39.349998474121094,38.849998474121094,39.04999923706055,47700 | |
| 2016-08-12,38.95000076293945,39.25,37.95000076293945,39.25,57400 | |
| 2016-08-15,39.45000076293945,39.599998474121094,38.70000076293945,38.79999923706055,39380 | |
| 2016-08-16,38.70000076293945,39.150001525878906,38.400001525878906,39.0,24140 | |
| 2016-08-17,38.95000076293945,39.25,38.54999923706055,39.04999923706055,36900 | |
| 2016-08-18,39.0,39.349998474121094,38.79999923706055,39.349998474121094,25700 | |
| 2016-08-19,39.20000076293945,39.75,38.900001525878906,39.349998474121094,47480 | |
| 2016-08-22,39.04999923706055,39.29999923706055,38.75,38.95000076293945,35160 | |
| 2016-08-23,38.650001525878906,38.75,38.29999923706055,38.349998474121094,44800 | |
| 2016-08-24,38.150001525878906,38.25,38.0,38.099998474121094,19680 | |
| 2016-08-25,38.20000076293945,38.20000076293945,37.849998474121094,37.849998474121094,37820 | |
| 2016-08-26,37.95000076293945,37.95000076293945,36.5,36.54999923706055,216020 | |
| 2016-08-29,36.29999923706055,36.45000076293945,35.75,35.75,84360 | |
| 2016-08-30,36.0,36.150001525878906,35.29999923706055,35.349998474121094,43120 | |
| 2016-08-31,35.349998474121094,35.70000076293945,35.0,35.25,61460 | |
| 2016-09-01,35.599998474121094,35.849998474121094,35.29999923706055,35.650001525878906,76660 | |
| 2016-09-02,36.04999923706055,36.150001525878906,35.75,36.0,48380 | |
| 2016-09-06,35.75,36.20000076293945,35.599998474121094,35.75,28520 | |
| 2016-09-07,35.900001525878906,36.29999923706055,35.900001525878906,36.0,63440 | |
| 2016-09-08,36.20000076293945,36.45000076293945,35.75,36.400001525878906,64940 | |
| 2016-09-09,36.150001525878906,36.25,35.79999923706055,36.150001525878906,20980 | |
| 2016-09-12,35.95000076293945,36.70000076293945,35.95000076293945,36.5,37820 | |
| 2016-09-13,36.25,36.25,35.75,35.849998474121094,25100 | |
| 2016-09-14,35.75,36.20000076293945,35.400001525878906,36.150001525878906,26900 | |
| 2016-09-15,36.150001525878906,36.5,35.900001525878906,36.0,20680 | |
| 2016-09-16,35.79999923706055,36.29999923706055,35.650001525878906,36.150001525878906,20500 | |
| 2016-09-19,36.25,36.349998474121094,35.70000076293945,36.099998474121094,43220 | |
| 2016-09-20,36.04999923706055,36.45000076293945,36.0,36.150001525878906,54000 | |
| 2016-09-21,36.04999923706055,36.400001525878906,35.900001525878906,36.150001525878906,14620 | |
| 2016-09-22,36.45000076293945,36.54999923706055,36.099998474121094,36.20000076293945,6880 | |
| 2016-09-23,36.349998474121094,36.45000076293945,36.0,36.099998474121094,13080 | |
| 2016-09-26,36.20000076293945,36.20000076293945,35.54999923706055,35.599998474121094,15520 | |
| 2016-09-27,35.70000076293945,36.04999923706055,35.349998474121094,36.0,21940 | |
| 2016-09-28,36.25,36.25,35.849998474121094,36.04999923706055,8920 | |
| 2016-09-29,36.25,36.25,35.650001525878906,35.75,7660 | |
| 2016-09-30,35.70000076293945,35.95000076293945,35.150001525878906,35.95000076293945,25980 | |
| 2016-10-03,35.849998474121094,35.849998474121094,35.20000076293945,35.45000076293945,22860 | |
| 2016-10-04,35.400001525878906,35.599998474121094,35.20000076293945,35.400001525878906,22720 | |
| 2016-10-05,35.400001525878906,36.25,35.150001525878906,36.20000076293945,32300 | |
| 2016-10-06,36.25,36.45000076293945,35.25,35.5,31200 | |
| 2016-10-07,35.599998474121094,35.79999923706055,35.29999923706055,35.29999923706055,20240 | |
| 2016-10-10,35.650001525878906,35.95000076293945,35.5,35.95000076293945,24600 | |
| 2016-10-11,35.95000076293945,36.150001525878906,35.599998474121094,35.95000076293945,14880 | |
| 2016-10-12,35.900001525878906,36.5,35.29999923706055,35.349998474121094,50560 | |
| 2016-10-13,35.599998474121094,36.900001525878906,35.599998474121094,36.849998474121094,72940 | |
| 2016-10-14,37.04999923706055,37.54999923706055,36.95000076293945,37.099998474121094,59640 | |
| 2016-10-17,37.29999923706055,37.349998474121094,36.79999923706055,37.349998474121094,24360 | |
| 2016-10-18,37.04999923706055,37.5,37.0,37.20000076293945,75460 | |
| 2016-10-19,36.95000076293945,37.349998474121094,36.650001525878906,37.349998474121094,16580 | |
| 2016-10-20,37.400001525878906,37.400001525878906,36.95000076293945,37.0,16720 | |
| 2016-10-21,36.849998474121094,37.0,36.75,36.849998474121094,16660 | |
| 2016-10-24,36.849998474121094,36.849998474121094,35.849998474121094,36.04999923706055,38020 | |
| 2016-10-25,36.0,36.349998474121094,35.849998474121094,36.25,15640 | |
| 2016-10-26,36.349998474121094,36.79999923706055,36.099998474121094,36.650001525878906,18520 | |
| 2016-10-27,36.75,37.150001525878906,36.599998474121094,36.900001525878906,43900 | |
| 2016-10-28,36.70000076293945,36.79999923706055,36.29999923706055,36.5,24860 | |
| 2016-10-31,36.5,36.79999923706055,36.45000076293945,36.70000076293945,102060 | |
| 2016-11-01,36.70000076293945,36.900001525878906,36.400001525878906,36.650001525878906,55380 | |
| 2016-11-02,36.75,36.95000076293945,36.45000076293945,36.79999923706055,26260 | |
| 2016-11-03,36.70000076293945,36.79999923706055,36.25,36.650001525878906,23440 | |
| 2016-11-04,36.400001525878906,36.650001525878906,36.349998474121094,36.599998474121094,18220 | |
| 2016-11-07,36.54999923706055,36.54999923706055,36.0,36.400001525878906,27720 | |
| 2016-11-08,36.349998474121094,37.0,36.349998474121094,36.70000076293945,28140 | |
| 2016-11-09,36.5,36.75,35.900001525878906,36.20000076293945,36060 | |
| 2016-11-10,36.25,36.400001525878906,35.650001525878906,35.849998474121094,41240 | |
| 2016-11-11,35.95000076293945,36.0,35.650001525878906,35.849998474121094,19160 | |
| 2016-11-14,35.54999923706055,35.54999923706055,35.04999923706055,35.099998474121094,59820 | |
| 2016-11-15,35.25,35.650001525878906,35.20000076293945,35.599998474121094,21080 | |
| 2016-11-16,35.45000076293945,35.650001525878906,35.20000076293945,35.20000076293945,23360 | |
| 2016-11-17,35.29999923706055,35.79999923706055,35.20000076293945,35.75,35200 | |
| 2016-11-18,35.599998474121094,36.099998474121094,35.45000076293945,35.900001525878906,20460 | |
| 2016-11-21,36.099998474121094,36.25,35.79999923706055,36.099998474121094,47440 | |
| 2016-11-22,36.0,36.25,36.0,36.25,8360 | |
| 2016-11-23,35.95000076293945,35.95000076293945,35.5,35.849998474121094,11500 | |
| 2016-11-25,35.75,36.0,35.650001525878906,35.650001525878906,7760 | |
| 2016-11-28,35.5,35.599998474121094,35.20000076293945,35.349998474121094,28080 | |
| 2016-11-29,35.25,35.25,34.599998474121094,34.650001525878906,79840 | |
| 2016-11-30,34.54999923706055,35.04999923706055,34.25,34.25,61460 | |
| 2016-12-01,34.25,34.25,33.54999923706055,33.650001525878906,63180 | |
| 2016-12-02,33.95000076293945,34.29999923706055,33.70000076293945,34.29999923706055,24840 | |
| 2016-12-05,34.400001525878906,34.599998474121094,34.150001525878906,34.45000076293945,27620 | |
| 2016-12-06,34.400001525878906,34.79999923706055,34.29999923706055,34.349998474121094,22620 | |
| 2016-12-07,34.25,34.29999923706055,33.75,33.900001525878906,29180 | |
| 2016-12-08,34.20000076293945,34.400001525878906,33.95000076293945,34.400001525878906,20440 | |
| 2016-12-09,34.25,34.95000076293945,34.04999923706055,34.75,20940 | |
| 2016-12-12,34.5,35.0,34.400001525878906,34.95000076293945,19020 | |
| 2016-12-13,35.0,35.25,34.900001525878906,35.0,19520 | |
| 2016-12-14,34.849998474121094,35.099998474121094,34.79999923706055,35.04999923706055,6600 | |
| 2016-12-15,34.75,34.900001525878906,34.29999923706055,34.349998474121094,19680 | |
| 2016-12-16,34.400001525878906,34.599998474121094,34.25,34.54999923706055,16080 | |
| 2016-12-19,34.79999923706055,34.79999923706055,34.150001525878906,34.45000076293945,14580 | |
| 2016-12-20,34.150001525878906,34.5,33.95000076293945,34.099998474121094,9300 | |
| 2016-12-21,34.0,34.150001525878906,33.900001525878906,33.900001525878906,18460 | |
| 2016-12-22,33.95000076293945,33.95000076293945,33.599998474121094,33.75,30220 | |
| 2016-12-23,33.599998474121094,33.70000076293945,33.45000076293945,33.54999923706055,28760 | |
| 2016-12-27,33.79999923706055,34.599998474121094,33.75,34.400001525878906,18960 | |
| 2016-12-28,34.349998474121094,34.54999923706055,33.900001525878906,34.0,26960 | |
| 2016-12-29,34.349998474121094,34.45000076293945,34.150001525878906,34.20000076293945,19200 | |
| 2016-12-30,34.25,34.5,34.20000076293945,34.400001525878906,26400 | |
| 2017-01-03,34.54999923706055,34.70000076293945,34.20000076293945,34.29999923706055,15400 | |
| 2017-01-04,34.29999923706055,35.0,34.20000076293945,34.900001525878906,20320 | |
| 2017-01-05,35.0,35.54999923706055,35.0,35.400001525878906,109160 | |
| 2017-01-06,35.5,35.650001525878906,35.349998474121094,35.5,35580 | |
| 2017-01-09,35.75,35.95000076293945,35.349998474121094,35.900001525878906,26140 | |
| 2017-01-10,35.75,35.900001525878906,35.54999923706055,35.849998474121094,18000 | |
| 2017-01-11,35.70000076293945,35.75,34.79999923706055,35.29999923706055,30760 | |
| 2017-01-12,35.400001525878906,36.0,35.29999923706055,35.849998474121094,22400 | |
| 2017-01-13,35.70000076293945,36.04999923706055,35.400001525878906,35.95000076293945,22940 | |
| 2017-01-17,36.5,36.849998474121094,36.29999923706055,36.79999923706055,93420 | |
| 2017-01-18,36.79999923706055,36.79999923706055,36.29999923706055,36.400001525878906,23560 | |
| 2017-01-19,36.20000076293945,36.25,35.900001525878906,36.0,24020 | |
| 2017-01-20,36.099998474121094,36.400001525878906,36.0,36.400001525878906,53120 | |
| 2017-01-23,36.349998474121094,36.599998474121094,36.20000076293945,36.599998474121094,58680 | |
| 2017-01-24,36.45000076293945,36.45000076293945,36.099998474121094,36.20000076293945,18080 | |
| 2017-01-25,35.95000076293945,36.20000076293945,35.75,35.95000076293945,24600 | |
| 2017-01-26,35.95000076293945,36.25,35.54999923706055,35.95000076293945,15100 | |
| 2017-01-27,35.79999923706055,35.95000076293945,35.45000076293945,35.54999923706055,21480 | |
| 2017-01-30,35.5,35.5,35.04999923706055,35.04999923706055,41820 | |
| 2017-01-31,35.099998474121094,35.45000076293945,35.04999923706055,35.45000076293945,35260 | |
| 2017-02-01,35.349998474121094,36.45000076293945,35.25,36.45000076293945,51660 | |
| 2017-02-02,36.400001525878906,36.599998474121094,36.150001525878906,36.400001525878906,20140 | |
| 2017-02-03,36.29999923706055,36.45000076293945,35.95000076293945,36.0,12280 | |
| 2017-02-06,36.0,36.29999923706055,35.5,35.599998474121094,15540 | |
| 2017-02-07,35.650001525878906,36.0,35.29999923706055,36.0,14840 | |
| 2017-02-08,36.0,36.150001525878906,35.70000076293945,36.0,11920 | |
| 2017-02-09,36.04999923706055,36.900001525878906,36.0,36.79999923706055,20920 | |
| 2017-02-10,37.04999923706055,37.5,36.849998474121094,37.5,59420 | |
| 2017-02-13,37.25,37.95000076293945,37.150001525878906,37.70000076293945,40320 | |
| 2017-02-14,37.599998474121094,37.650001525878906,37.349998474121094,37.599998474121094,34420 | |
| 2017-02-15,37.400001525878906,37.900001525878906,37.349998474121094,37.900001525878906,41100 | |
| 2017-02-16,38.0,38.54999923706055,37.25,37.25,74240 | |
| 2017-02-17,37.349998474121094,37.5,37.0,37.150001525878906,42780 | |
| 2017-02-21,37.45000076293945,37.45000076293945,36.599998474121094,36.75,41360 | |
| 2017-02-22,36.849998474121094,37.20000076293945,36.79999923706055,37.150001525878906,12720 | |
| 2017-02-23,37.20000076293945,37.20000076293945,36.79999923706055,36.95000076293945,14400 | |
| 2017-02-24,36.95000076293945,36.95000076293945,36.400001525878906,36.5,44020 | |
| 2017-02-27,36.70000076293945,36.70000076293945,35.79999923706055,35.900001525878906,98180 | |
| 2017-02-28,36.20000076293945,37.04999923706055,36.099998474121094,36.29999923706055,28000 | |
| 2017-03-01,36.349998474121094,37.25,36.349998474121094,37.150001525878906,26040 | |
| 2017-03-02,37.0,37.20000076293945,36.70000076293945,36.79999923706055,16180 | |
| 2017-03-03,36.79999923706055,37.099998474121094,36.599998474121094,36.79999923706055,11580 | |
| 2017-03-06,37.25,37.54999923706055,37.099998474121094,37.349998474121094,20760 | |
| 2017-03-07,37.150001525878906,37.25,36.650001525878906,37.20000076293945,20200 | |
| 2017-03-08,37.0,37.0,36.400001525878906,36.400001525878906,20020 | |
| 2017-03-09,36.150001525878906,36.650001525878906,36.099998474121094,36.29999923706055,11480 | |
| 2017-03-10,36.04999923706055,36.349998474121094,35.849998474121094,36.0,26520 | |
| 2017-03-13,35.75,35.75,35.099998474121094,35.099998474121094,120200 | |
| 2017-03-14,35.099998474121094,35.349998474121094,35.0,35.099998474121094,37660 | |
| 2017-03-15,35.400001525878906,35.54999923706055,35.29999923706055,35.54999923706055,18260 | |
| 2017-03-16,35.75,35.75,35.5,35.5,17380 | |
| 2017-03-17,35.54999923706055,35.650001525878906,35.29999923706055,35.54999923706055,13520 | |
| 2017-03-20,35.75,35.75,35.04999923706055,35.04999923706055,15660 | |
| 2017-03-21,35.150001525878906,35.150001525878906,34.70000076293945,34.95000076293945,65080 | |
| 2017-03-22,34.79999923706055,34.95000076293945,34.5,34.54999923706055,37160 | |
| 2017-03-23,34.45000076293945,34.70000076293945,34.45000076293945,34.5,18560 | |
| 2017-03-24,34.70000076293945,34.79999923706055,34.599998474121094,34.70000076293945,8820 | |
| 2017-03-27,34.650001525878906,34.650001525878906,34.25,34.349998474121094,15800 | |
| 2017-03-28,34.54999923706055,34.650001525878906,34.45000076293945,34.5,20320 | |
| 2017-03-29,34.650001525878906,34.70000076293945,34.45000076293945,34.650001525878906,13000 | |
| 2017-03-30,34.650001525878906,34.650001525878906,34.25,34.29999923706055,11420 | |
| 2017-03-31,34.5,35.0,34.0,34.70000076293945,35960 | |
| 2017-04-03,34.95000076293945,35.20000076293945,34.650001525878906,34.650001525878906,27920 | |
| 2017-04-04,34.79999923706055,34.95000076293945,34.70000076293945,34.70000076293945,12380 | |
| 2017-04-05,34.849998474121094,34.95000076293945,34.70000076293945,34.75,20060 | |
| 2017-04-06,34.849998474121094,34.849998474121094,34.349998474121094,34.400001525878906,14780 | |
| 2017-04-07,34.5,34.5,34.099998474121094,34.400001525878906,16180 | |
| 2017-04-10,34.400001525878906,34.75,34.400001525878906,34.650001525878906,7200 | |
| 2017-04-11,34.79999923706055,35.25,34.45000076293945,35.150001525878906,21560 | |
| 2017-04-12,35.04999923706055,35.349998474121094,35.04999923706055,35.20000076293945,11460 | |
| 2017-04-13,35.099998474121094,35.25,34.79999923706055,34.849998474121094,8260 | |
| 2017-04-17,34.900001525878906,34.900001525878906,34.25,34.349998474121094,28500 | |
| 2017-04-18,34.29999923706055,34.45000076293945,34.099998474121094,34.400001525878906,31780 | |
| 2017-04-19,34.400001525878906,34.650001525878906,34.099998474121094,34.349998474121094,15880 | |
| 2017-04-20,34.400001525878906,34.45000076293945,33.29999923706055,33.400001525878906,94280 | |
| 2017-04-21,33.29999923706055,33.599998474121094,33.0,33.400001525878906,60160 | |
| 2017-04-24,33.54999923706055,33.54999923706055,33.099998474121094,33.20000076293945,28100 | |
| 2017-04-25,33.150001525878906,33.900001525878906,33.0,33.75,65220 | |
| 2017-04-26,33.70000076293945,34.099998474121094,33.5,33.5,38020 | |
| 2017-04-27,33.75,34.099998474121094,33.599998474121094,34.04999923706055,29380 | |
| 2017-04-28,34.0,34.20000076293945,33.900001525878906,34.0,16700 | |
| 2017-05-01,34.79999923706055,35.79999923706055,34.75,35.599998474121094,63940 | |
| 2017-05-02,35.849998474121094,36.04999923706055,35.349998474121094,35.75,88180 | |
| 2017-05-03,35.599998474121094,35.75,35.20000076293945,35.599998474121094,14260 | |
| 2017-05-04,35.400001525878906,35.400001525878906,34.349998474121094,34.400001525878906,33500 | |
| 2017-05-05,34.650001525878906,34.95000076293945,34.650001525878906,34.79999923706055,20180 | |
| 2017-05-08,34.650001525878906,34.650001525878906,34.25,34.29999923706055,21720 | |
| 2017-05-09,34.25,34.25,33.900001525878906,34.099998474121094,165940 | |
| 2017-05-10,34.29999923706055,34.5,33.70000076293945,34.25,105280 | |
| 2017-05-11,34.25,34.349998474121094,33.95000076293945,34.25,17300 | |
| 2017-05-12,34.29999923706055,34.349998474121094,34.04999923706055,34.20000076293945,11240 | |
| 2017-05-15,34.0,34.0,33.45000076293945,33.650001525878906,43740 | |
| 2017-05-16,33.400001525878906,33.70000076293945,33.400001525878906,33.650001525878906,27740 | |
| 2017-05-17,33.75,34.099998474121094,33.75,33.95000076293945,21700 | |
| 2017-05-18,33.70000076293945,33.849998474121094,33.45000076293945,33.79999923706055,26040 | |
| 2017-05-19,33.95000076293945,34.5,33.95000076293945,34.45000076293945,33620 | |
| 2017-05-22,34.5,34.849998474121094,34.29999923706055,34.45000076293945,28760 | |
| 2017-05-23,34.400001525878906,34.45000076293945,34.0,34.25,32640 | |
| 2017-05-24,34.349998474121094,34.349998474121094,33.95000076293945,34.25,17200 | |
| 2017-05-25,34.25,34.45000076293945,34.099998474121094,34.150001525878906,23000 | |
| 2017-05-26,34.150001525878906,34.599998474121094,34.04999923706055,34.599998474121094,15760 | |
| 2017-05-30,34.349998474121094,34.349998474121094,33.79999923706055,34.099998474121094,27520 | |
| 2017-05-31,34.099998474121094,34.349998474121094,33.95000076293945,34.0,19960 | |
| 2017-06-01,34.099998474121094,34.099998474121094,33.45000076293945,33.900001525878906,25540 | |
| 2017-06-02,33.849998474121094,34.20000076293945,33.849998474121094,33.95000076293945,9680 | |
| 2017-06-05,34.04999923706055,34.04999923706055,33.75,33.849998474121094,5160 | |
| 2017-06-06,34.20000076293945,34.599998474121094,34.20000076293945,34.29999923706055,20340 | |
| 2017-06-07,34.54999923706055,35.150001525878906,34.54999923706055,34.95000076293945,39220 | |
| 2017-06-08,35.150001525878906,35.70000076293945,35.04999923706055,35.04999923706055,54940 | |
| 2017-06-09,34.95000076293945,35.54999923706055,34.95000076293945,35.0,61420 | |
| 2017-06-12,34.75,34.75,34.099998474121094,34.29999923706055,32580 | |
| 2017-06-13,34.70000076293945,35.099998474121094,34.45000076293945,34.95000076293945,14880 | |
| 2017-06-14,35.0,35.5,34.849998474121094,35.0,33040 | |
| 2017-06-15,34.650001525878906,35.849998474121094,34.599998474121094,35.75,40200 | |
| 2017-06-16,36.0,36.650001525878906,36.0,36.5,74880 | |
| 2017-06-19,36.54999923706055,36.900001525878906,36.25,36.25,58300 | |
| 2017-06-20,36.45000076293945,36.849998474121094,36.25,36.75,98780 | |
| 2017-06-21,36.29999923706055,36.650001525878906,36.25,36.25,29660 | |
| 2017-06-22,36.04999923706055,36.099998474121094,35.70000076293945,36.04999923706055,31580 | |
| 2017-06-23,36.04999923706055,36.25,35.70000076293945,35.70000076293945,11460 | |
| 2017-06-26,35.5,35.5,35.25,35.349998474121094,20180 | |
| 2017-06-27,35.29999923706055,35.79999923706055,35.29999923706055,35.54999923706055,18240 | |
| 2017-06-28,35.5,35.849998474121094,35.45000076293945,35.70000076293945,11760 | |
| 2017-06-29,36.349998474121094,37.29999923706055,36.349998474121094,37.150001525878906,73360 | |
| 2017-06-30,37.75,39.150001525878906,37.75,39.150001525878906,176720 | |
| 2017-07-03,39.599998474121094,41.20000076293945,39.599998474121094,41.20000076293945,159140 | |
| 2017-07-05,41.150001525878906,42.150001525878906,39.849998474121094,41.45000076293945,217400 | |
| 2017-07-06,39.849998474121094,40.70000076293945,39.79999923706055,40.25,130460 | |
| 2017-07-07,40.04999923706055,40.599998474121094,39.70000076293945,39.70000076293945,61000 | |
| 2017-07-10,40.849998474121094,41.150001525878906,40.70000076293945,41.04999923706055,50820 | |
| 2017-07-11,40.79999923706055,41.45000076293945,40.599998474121094,41.04999923706055,138200 | |
| 2017-07-12,40.849998474121094,40.900001525878906,40.0,40.04999923706055,59280 | |
| 2017-07-13,39.650001525878906,39.650001525878906,38.349998474121094,38.70000076293945,168540 | |
| 2017-07-14,38.79999923706055,39.150001525878906,38.400001525878906,38.650001525878906,53380 | |
| 2017-07-17,38.45000076293945,38.5,38.25,38.29999923706055,45920 | |
| 2017-07-18,38.79999923706055,39.0,38.0,38.20000076293945,41660 | |
| 2017-07-19,38.0,38.400001525878906,37.849998474121094,38.150001525878906,64120 | |
| 2017-07-20,38.04999923706055,38.400001525878906,37.75,38.400001525878906,27500 | |
| 2017-07-21,38.25,38.54999923706055,37.70000076293945,37.95000076293945,37080 | |
| 2017-07-24,37.5,37.54999923706055,37.0,37.349998474121094,50040 | |
| 2017-07-25,37.04999923706055,37.04999923706055,36.400001525878906,36.45000076293945,57320 | |
| 2017-07-26,36.599998474121094,36.849998474121094,36.400001525878906,36.650001525878906,53880 | |
| 2017-07-27,37.0,37.150001525878906,36.75,36.79999923706055,66760 | |
| 2017-07-28,37.0,37.400001525878906,36.79999923706055,36.849998474121094,46280 | |
| 2017-07-31,36.5,36.849998474121094,36.29999923706055,36.54999923706055,82020 | |
| 2017-08-01,36.54999923706055,36.54999923706055,35.70000076293945,35.70000076293945,56060 | |
| 2017-08-02,35.900001525878906,36.099998474121094,35.400001525878906,35.849998474121094,41160 | |
| 2017-08-03,35.5,35.900001525878906,35.349998474121094,35.54999923706055,26220 | |
| 2017-08-04,35.650001525878906,35.70000076293945,35.29999923706055,35.45000076293945,18540 | |
| 2017-08-07,35.45000076293945,36.0,35.29999923706055,36.0,57660 | |
| 2017-08-08,36.20000076293945,36.20000076293945,35.45000076293945,35.45000076293945,35920 | |
| 2017-08-09,35.79999923706055,35.79999923706055,35.349998474121094,35.75,49980 | |
| 2017-08-10,35.75,35.75,34.45000076293945,34.54999923706055,125180 | |
| 2017-08-11,34.75,34.79999923706055,34.150001525878906,34.400001525878906,69180 | |
| 2017-08-14,34.0,34.5,33.849998474121094,34.349998474121094,43860 | |
| 2017-08-15,33.900001525878906,34.0,33.599998474121094,33.650001525878906,69860 | |
| 2017-08-16,33.79999923706055,33.79999923706055,32.95000076293945,33.20000076293945,170800 | |
| 2017-08-17,33.25,33.25,32.75,32.95000076293945,80240 | |
| 2017-08-18,32.79999923706055,33.04999923706055,32.70000076293945,33.04999923706055,48580 | |
| 2017-08-21,32.849998474121094,32.849998474121094,32.45000076293945,32.54999923706055,131960 | |
| 2017-08-22,32.70000076293945,32.70000076293945,32.04999923706055,32.099998474121094,92000 | |
| 2017-08-23,32.29999923706055,32.400001525878906,32.0,32.099998474121094,43080 | |
| 2017-08-24,32.29999923706055,32.54999923706055,31.899999618530273,32.400001525878906,67680 | |
| 2017-08-25,32.5,32.54999923706055,32.29999923706055,32.400001525878906,26180 | |
| 2017-08-28,32.29999923706055,32.29999923706055,31.850000381469727,32.0,55160 | |
| 2017-08-29,31.799999237060547,32.150001525878906,31.649999618530273,32.150001525878906,52360 | |
| 2017-08-30,32.25,32.25,31.850000381469727,32.0,25060 | |
| 2017-08-31,32.099998474121094,32.400001525878906,32.04999923706055,32.29999923706055,52000 | |
| 2017-09-01,32.650001525878906,32.650001525878906,32.29999923706055,32.54999923706055,46440 | |
| 2017-09-05,32.900001525878906,33.0,32.599998474121094,32.599998474121094,80100 | |
| 2017-09-06,32.75,33.04999923706055,32.54999923706055,33.0,56780 | |
| 2017-09-07,33.04999923706055,33.04999923706055,32.25,32.349998474121094,68920 | |
| 2017-09-08,32.45000076293945,32.70000076293945,32.349998474121094,32.45000076293945,25220 | |
| 2017-09-11,32.29999923706055,32.400001525878906,32.0,32.150001525878906,23460 | |
| 2017-09-12,32.349998474121094,32.70000076293945,31.75,32.70000076293945,63260 | |
| 2017-09-13,33.0,33.04999923706055,32.54999923706055,32.70000076293945,53500 | |
| 2017-09-14,32.70000076293945,33.099998474121094,32.54999923706055,32.54999923706055,34820 | |
| 2017-09-15,32.70000076293945,33.0,32.650001525878906,32.900001525878906,15220 | |
| 2017-09-18,32.95000076293945,32.95000076293945,32.5,32.70000076293945,38140 | |
| 2017-09-19,32.70000076293945,32.79999923706055,32.25,32.70000076293945,52560 | |
| 2017-09-20,32.75,33.20000076293945,32.75,33.150001525878906,42740 | |
| 2017-09-21,33.0,33.29999923706055,32.75,33.20000076293945,47320 | |
| 2017-09-22,33.29999923706055,33.349998474121094,32.95000076293945,33.099998474121094,21000 | |
| 2017-09-25,33.0,33.29999923706055,32.95000076293945,33.20000076293945,30620 | |
| 2017-09-26,33.5,33.70000076293945,33.150001525878906,33.29999923706055,85600 | |
| 2017-09-27,33.349998474121094,33.79999923706055,33.0,33.70000076293945,38640 | |
| 2017-09-28,33.5,33.5,33.29999923706055,33.349998474121094,14780 | |
| 2017-09-29,33.25,33.54999923706055,32.70000076293945,32.900001525878906,63880 | |
| 2017-10-02,32.70000076293945,32.75,32.29999923706055,32.70000076293945,49620 | |
| 2017-10-03,32.70000076293945,33.0,32.650001525878906,32.75,15800 | |
| 2017-10-04,32.70000076293945,32.79999923706055,32.400001525878906,32.45000076293945,22760 | |
| 2017-10-05,32.45000076293945,32.599998474121094,32.20000076293945,32.45000076293945,30140 | |
| 2017-10-06,32.29999923706055,32.650001525878906,32.29999923706055,32.650001525878906,11560 | |
| 2017-10-09,32.599998474121094,32.599998474121094,32.20000076293945,32.25,36640 | |
| 2017-10-10,32.099998474121094,32.349998474121094,32.099998474121094,32.099998474121094,8260 | |
| 2017-10-11,32.099998474121094,32.099998474121094,31.799999237060547,31.899999618530273,33360 | |
| 2017-10-12,32.04999923706055,32.099998474121094,31.600000381469727,31.700000762939453,36000 | |
| 2017-10-13,31.75,32.400001525878906,31.75,32.400001525878906,27960 | |
| 2017-10-16,32.400001525878906,32.5,32.0,32.099998474121094,29640 | |
| 2017-10-17,32.25,32.400001525878906,31.899999618530273,32.04999923706055,12140 | |
| 2017-10-18,31.799999237060547,31.899999618530273,31.75,31.799999237060547,17080 | |
| 2017-10-19,31.75,32.099998474121094,31.75,31.950000762939453,24840 | |
| 2017-10-20,31.899999618530273,32.04999923706055,31.399999618530273,31.5,52460 | |
| 2017-10-23,31.5,32.150001525878906,31.299999237060547,32.099998474121094,55920 | |
| 2017-10-24,31.850000381469727,32.20000076293945,31.799999237060547,32.20000076293945,22720 | |
| 2017-10-25,32.099998474121094,32.45000076293945,31.950000762939453,32.04999923706055,19700 | |
| 2017-10-26,32.0,32.04999923706055,31.75,31.799999237060547,19900 | |
| 2017-10-27,31.799999237060547,31.799999237060547,31.350000381469727,31.5,32400 | |
| 2017-10-30,31.799999237060547,31.799999237060547,31.25,31.350000381469727,35480 | |
| 2017-10-31,31.25,31.299999237060547,30.700000762939453,31.0,35260 | |
| 2017-11-01,30.649999618530273,31.100000381469727,30.649999618530273,30.899999618530273,17240 | |
| 2017-11-02,31.0,31.549999237060547,30.899999618530273,31.450000762939453,12780 | |
| 2017-11-03,31.399999618530273,31.5,31.200000762939453,31.399999618530273,20760 | |
| 2017-11-06,31.450000762939453,31.649999618530273,31.450000762939453,31.600000381469727,20920 | |
| 2017-11-07,31.450000762939453,31.450000762939453,31.149999618530273,31.450000762939453,11000 | |
| 2017-11-08,31.450000762939453,31.450000762939453,30.850000381469727,31.299999237060547,20980 | |
| 2017-11-09,31.299999237060547,31.549999237060547,31.049999237060547,31.25,17260 | |
| 2017-11-10,31.149999618530273,31.600000381469727,31.149999618530273,31.450000762939453,10480 | |
| 2017-11-13,31.350000381469727,31.350000381469727,31.049999237060547,31.149999618530273,20300 | |
| 2017-11-14,31.049999237060547,31.350000381469727,31.049999237060547,31.25,10220 | |
| 2017-11-15,31.049999237060547,31.25,30.700000762939453,31.0,25060 | |
| 2017-11-16,31.049999237060547,31.049999237060547,30.700000762939453,30.799999237060547,26360 | |
| 2017-11-17,30.899999618530273,31.149999618530273,30.899999618530273,31.149999618530273,28680 | |
| 2017-11-20,30.950000762939453,30.950000762939453,30.700000762939453,30.799999237060547,28900 | |
| 2017-11-21,30.700000762939453,31.200000762939453,30.700000762939453,31.0,21800 | |
| 2017-11-22,31.25,31.25,30.850000381469727,31.0,14560 | |
| 2017-11-24,31.0,31.0,30.399999618530273,30.600000381469727,18080 | |
| 2017-11-27,30.549999237060547,30.549999237060547,30.25,30.25,26360 | |
| 2017-11-28,30.399999618530273,30.399999618530273,29.950000762939453,30.149999618530273,23460 | |
| 2017-11-29,30.299999237060547,30.600000381469727,30.299999237060547,30.5,30900 | |
| 2017-11-30,30.5,30.850000381469727,30.399999618530273,30.450000762939453,23340 | |
| 2017-12-01,30.399999618530273,30.950000762939453,30.399999618530273,30.850000381469727,21080 | |
| 2017-12-04,30.950000762939453,30.950000762939453,30.450000762939453,30.450000762939453,28220 | |
| 2017-12-05,30.649999618530273,30.649999618530273,30.299999237060547,30.5,16580 | |
| 2017-12-06,30.350000381469727,30.399999618530273,29.950000762939453,30.049999237060547,23280 | |
| 2017-12-07,30.0,30.0,29.649999618530273,29.850000381469727,46540 | |
| 2017-12-08,29.899999618530273,29.950000762939453,29.450000762939453,29.600000381469727,37380 | |
| 2017-12-11,29.350000381469727,29.5,29.100000381469727,29.25,24360 | |
| 2017-12-12,29.200000762939453,29.5,29.0,29.049999237060547,25160 | |
| 2017-12-13,29.299999237060547,29.350000381469727,29.149999618530273,29.350000381469727,22300 | |
| 2017-12-14,29.350000381469727,29.600000381469727,29.350000381469727,29.5,11720 | |
| 2017-12-15,29.450000762939453,29.600000381469727,29.200000762939453,29.450000762939453,10000 | |
| 2017-12-18,29.649999618530273,29.799999237060547,29.5,29.5,14440 | |
| 2017-12-19,29.649999618530273,29.799999237060547,29.5,29.549999237060547,7780 | |
| 2017-12-20,29.5,29.850000381469727,29.25,29.700000762939453,25180 | |
| 2017-12-21,29.75,29.950000762939453,29.649999618530273,29.799999237060547,25200 | |
| 2017-12-22,29.799999237060547,29.950000762939453,29.649999618530273,29.700000762939453,9260 | |
| 2017-12-26,29.450000762939453,29.850000381469727,29.450000762939453,29.649999618530273,10280 | |
| 2017-12-27,29.649999618530273,30.0,29.649999618530273,29.899999618530273,19400 | |
| 2017-12-28,29.75,30.0,29.75,30.0,24100 | |
| 2017-12-29,30.0,30.0,29.799999237060547,30.0,16480 | |
| 2018-01-02,30.0,30.5,30.0,30.399999618530273,47520 | |
| 2018-01-03,30.549999237060547,30.549999237060547,30.25,30.450000762939453,33320 | |
| 2018-01-04,30.450000762939453,30.549999237060547,30.25,30.350000381469727,46680 | |
| 2018-01-05,30.350000381469727,30.350000381469727,30.049999237060547,30.100000381469727,21200 | |
| 2018-01-08,30.0,30.25,29.899999618530273,30.0,16880 | |
| 2018-01-09,29.899999618530273,30.350000381469727,29.850000381469727,30.299999237060547,15360 | |
| 2018-01-10,30.450000762939453,30.549999237060547,30.25,30.549999237060547,46760 | |
| 2018-01-11,30.450000762939453,30.5,30.149999618530273,30.399999618530273,34480 | |
| 2018-01-12,30.5,30.549999237060547,29.549999237060547,29.600000381469727,71960 | |
| 2018-01-16,29.600000381469727,29.600000381469727,29.200000762939453,29.399999618530273,37660 | |
| 2018-01-17,29.5,29.75,29.299999237060547,29.75,19160 | |
| 2018-01-18,29.850000381469727,29.950000762939453,29.75,29.950000762939453,23080 | |
| 2018-01-19,30.0,30.0,29.700000762939453,29.850000381469727,21240 | |
| 2018-01-22,30.049999237060547,30.049999237060547,29.75,29.950000762939453,7100 | |
| 2018-01-23,30.0,30.0,29.600000381469727,29.700000762939453,26520 | |
| 2018-01-24,29.950000762939453,30.399999618530273,29.899999618530273,30.350000381469727,33380 | |
| 2018-01-25,30.75,31.299999237060547,30.200000762939453,30.399999618530273,48560 | |
| 2018-01-26,30.5,31.0,30.5,30.899999618530273,30780 | |
| 2018-01-29,31.299999237060547,31.450000762939453,31.149999618530273,31.399999618530273,31220 | |
| 2018-01-30,31.600000381469727,32.099998474121094,31.600000381469727,32.099998474121094,46380 | |
| 2018-01-31,31.5,31.850000381469727,31.399999618530273,31.600000381469727,66360 | |
| 2018-02-01,31.399999618530273,31.649999618530273,31.100000381469727,31.549999237060547,22580 | |
| 2018-02-02,31.25,31.450000762939453,31.149999618530273,31.25,64460 | |
| 2018-02-05,31.0,31.200000762939453,30.700000762939453,30.950000762939453,61740 | |
| 2018-02-06,31.0,31.350000381469727,30.899999618530273,31.350000381469727,30840 | |
| 2018-02-07,31.5,32.25,31.5,32.20000076293945,58100 | |
| 2018-02-08,32.0,32.099998474121094,31.600000381469727,31.850000381469727,68160 | |
| 2018-02-09,31.700000762939453,31.700000762939453,31.350000381469727,31.350000381469727,83760 | |
| 2018-02-12,31.600000381469727,32.400001525878906,31.600000381469727,32.349998474121094,44000 | |
| 2018-02-13,32.25,32.45000076293945,32.150001525878906,32.25,30560 | |
| 2018-02-14,31.950000762939453,32.20000076293945,31.75,31.950000762939453,25780 | |
| 2018-02-15,32.150001525878906,32.400001525878906,31.75,32.349998474121094,41760 | |
| 2018-02-16,32.25,32.25,32.0,32.150001525878906,21680 | |
| 2018-02-20,32.20000076293945,32.45000076293945,31.600000381469727,31.600000381469727,34580 | |
| 2018-02-21,31.600000381469727,31.700000762939453,31.350000381469727,31.350000381469727,25640 | |
| 2018-02-22,31.549999237060547,31.700000762939453,31.299999237060547,31.700000762939453,18980 | |
| 2018-02-23,32.0,32.0,31.600000381469727,31.649999618530273,19300 | |
| 2018-02-26,32.0,32.45000076293945,31.899999618530273,32.349998474121094,43640 | |
| 2018-02-27,32.349998474121094,32.650001525878906,32.349998474121094,32.54999923706055,46020 | |
| 2018-02-28,32.900001525878906,33.75,32.900001525878906,33.349998474121094,102080 | |
| 2018-03-01,33.5,34.95000076293945,33.45000076293945,34.900001525878906,197280 | |
| 2018-03-02,34.5,34.599998474121094,33.45000076293945,33.900001525878906,126220 | |
| 2018-03-05,34.20000076293945,34.54999923706055,33.79999923706055,34.45000076293945,77480 | |
| 2018-03-06,34.099998474121094,34.400001525878906,33.650001525878906,34.29999923706055,37360 | |
| 2018-03-07,34.25,34.54999923706055,33.79999923706055,33.900001525878906,23840 | |
| 2018-03-08,33.79999923706055,34.20000076293945,33.349998474121094,34.0,51580 | |
| 2018-03-09,33.70000076293945,33.70000076293945,33.04999923706055,33.349998474121094,44760 | |
| 2018-03-12,32.95000076293945,33.54999923706055,32.900001525878906,33.400001525878906,43240 | |
| 2018-03-13,33.54999923706055,33.900001525878906,33.04999923706055,33.20000076293945,30580 | |
| 2018-03-14,33.099998474121094,33.45000076293945,33.099998474121094,33.29999923706055,13020 | |
| 2018-03-15,33.29999923706055,33.29999923706055,32.54999923706055,32.70000076293945,38460 | |
| 2018-03-16,32.5,32.5,31.950000762939453,31.950000762939453,87300 | |
| 2018-03-19,31.799999237060547,31.799999237060547,30.899999618530273,31.0,79220 | |
| 2018-03-20,31.049999237060547,31.299999237060547,30.899999618530273,30.950000762939453,28620 | |
| 2018-03-21,31.0,31.100000381469727,30.549999237060547,31.100000381469727,20660 | |
| 2018-03-22,31.399999618530273,31.399999618530273,30.850000381469727,31.200000762939453,21060 | |
| 2018-03-23,30.899999618530273,31.450000762939453,30.700000762939453,31.399999618530273,26440 | |
| 2018-03-26,31.200000762939453,31.350000381469727,30.850000381469727,31.200000762939453,19360 | |
| 2018-03-27,31.200000762939453,31.25,30.75,30.75,30240 | |
| 2018-03-28,30.799999237060547,31.049999237060547,30.549999237060547,30.649999618530273,21400 | |
| 2018-03-29,30.75,31.149999618530273,30.299999237060547,31.0,54580 | |
| 2018-04-02,31.299999237060547,31.299999237060547,30.649999618530273,30.75,26180 | |
| 2018-04-03,30.850000381469727,31.649999618530273,30.850000381469727,31.200000762939453,21500 | |
| 2018-04-04,31.0,31.350000381469727,30.899999618530273,31.149999618530273,57160 | |
| 2018-04-05,31.350000381469727,31.799999237060547,31.350000381469727,31.549999237060547,18580 | |
| 2018-04-06,31.549999237060547,32.25,31.549999237060547,32.099998474121094,29880 | |
| 2018-04-09,32.45000076293945,33.45000076293945,32.45000076293945,33.29999923706055,56980 | |
| 2018-04-10,33.0,33.599998474121094,32.849998474121094,33.349998474121094,65920 | |
| 2018-04-11,33.150001525878906,33.54999923706055,33.0,33.20000076293945,26020 | |
| 2018-04-12,32.75,33.0,32.5,32.95000076293945,19660 | |
| 2018-04-13,32.45000076293945,32.70000076293945,32.099998474121094,32.45000076293945,15020 | |
| 2018-04-16,32.099998474121094,32.099998474121094,31.600000381469727,31.75,15800 | |
| 2018-04-17,31.649999618530273,32.099998474121094,31.600000381469727,31.75,9460 | |
| 2018-04-18,32.04999923706055,32.349998474121094,31.950000762939453,32.29999923706055,35560 | |
| 2018-04-19,32.5,32.54999923706055,32.099998474121094,32.400001525878906,16840 | |
| 2018-04-20,31.950000762939453,32.150001525878906,31.549999237060547,31.600000381469727,26660 | |
| 2018-04-23,31.649999618530273,31.799999237060547,31.25,31.399999618530273,28640 | |
| 2018-04-24,31.25,32.0,31.0,31.899999618530273,20360 | |
| 2018-04-25,32.20000076293945,32.95000076293945,32.0,32.75,24460 | |
| 2018-04-26,32.45000076293945,32.650001525878906,32.20000076293945,32.25,27660 | |
| 2018-04-27,32.25,32.900001525878906,32.25,32.900001525878906,16500 | |
| 2018-04-30,33.25,33.70000076293945,33.04999923706055,33.599998474121094,55560 | |
| 2018-05-01,33.599998474121094,34.70000076293945,33.54999923706055,34.70000076293945,182520 | |
| 2018-05-02,34.599998474121094,35.0,34.20000076293945,34.54999923706055,47320 | |
| 2018-05-03,34.20000076293945,35.20000076293945,34.150001525878906,35.20000076293945,70640 | |
| 2018-05-04,34.79999923706055,34.849998474121094,34.29999923706055,34.400001525878906,45160 | |
| 2018-05-07,33.95000076293945,34.20000076293945,33.650001525878906,33.650001525878906,59460 | |
| 2018-05-08,33.650001525878906,34.150001525878906,33.650001525878906,34.0,30300 | |
| 2018-05-09,33.650001525878906,33.900001525878906,33.400001525878906,33.650001525878906,41720 | |
| 2018-05-10,33.54999923706055,33.75,33.150001525878906,33.45000076293945,49060 | |
| 2018-05-11,33.25,33.29999923706055,32.900001525878906,32.900001525878906,26740 | |
| 2018-05-14,32.75,32.79999923706055,32.5,32.54999923706055,29300 | |
| 2018-05-15,32.75,32.75,32.25,32.650001525878906,29720 | |
| 2018-05-16,32.849998474121094,32.849998474121094,32.45000076293945,32.650001525878906,16900 | |
| 2018-05-17,32.95000076293945,33.099998474121094,32.650001525878906,32.79999923706055,44840 | |
| 2018-05-18,33.150001525878906,34.04999923706055,33.099998474121094,34.0,69900 | |
| 2018-05-21,34.20000076293945,34.20000076293945,33.29999923706055,33.599998474121094,48060 | |
| 2018-05-22,34.04999923706055,34.650001525878906,34.0,34.20000076293945,44940 | |
| 2018-05-23,34.29999923706055,34.75,34.099998474121094,34.75,41540 | |
| 2018-05-24,34.95000076293945,35.20000076293945,34.5,34.650001525878906,53920 | |
| 2018-05-25,34.900001525878906,35.400001525878906,34.79999923706055,35.29999923706055,40960 | |
| 2018-05-29,35.45000076293945,35.45000076293945,34.5,35.0,143180 | |
| 2018-05-30,34.349998474121094,34.349998474121094,33.849998474121094,34.20000076293945,29340 | |
| 2018-05-31,34.150001525878906,34.599998474121094,34.150001525878906,34.29999923706055,20720 | |
| 2018-06-01,34.20000076293945,34.5,33.95000076293945,34.29999923706055,15040 | |
| 2018-06-04,34.04999923706055,34.04999923706055,33.29999923706055,33.5,111740 | |
| 2018-06-05,33.849998474121094,34.20000076293945,33.650001525878906,33.70000076293945,86640 | |
| 2018-06-06,34.25,34.79999923706055,34.04999923706055,34.349998474121094,28600 | |
| 2018-06-07,35.0,35.04999923706055,34.29999923706055,34.599998474121094,35820 | |
| 2018-06-08,34.75,34.849998474121094,33.79999923706055,34.29999923706055,25840 | |
| 2018-06-11,34.400001525878906,34.400001525878906,33.70000076293945,33.95000076293945,28740 | |
| 2018-06-12,34.29999923706055,35.20000076293945,33.95000076293945,35.04999923706055,66480 | |
| 2018-06-13,34.650001525878906,34.650001525878906,33.95000076293945,34.04999923706055,35120 | |
| 2018-06-14,33.5,33.75,33.04999923706055,33.20000076293945,76900 | |
| 2018-06-15,32.70000076293945,33.45000076293945,32.5,32.849998474121094,64560 | |
| 2018-06-18,32.45000076293945,32.5,32.099998474121094,32.150001525878906,31120 | |
| 2018-06-19,31.700000762939453,31.799999237060547,31.0,31.549999237060547,90720 | |
| 2018-06-20,31.75,31.950000762939453,31.25,31.899999618530273,28200 | |
| 2018-06-21,32.29999923706055,32.400001525878906,32.150001525878906,32.25,21700 | |
| 2018-06-22,32.099998474121094,32.20000076293945,31.799999237060547,32.04999923706055,14740 | |
| 2018-06-25,31.649999618530273,31.649999618530273,31.200000762939453,31.399999618530273,30920 | |
| 2018-06-26,31.649999618530273,31.649999618530273,30.799999237060547,30.950000762939453,27400 | |
| 2018-06-27,31.0,31.299999237060547,31.0,31.100000381469727,16560 | |
| 2018-06-28,31.25,31.299999237060547,30.799999237060547,30.799999237060547,26560 | |
| 2018-06-29,31.200000762939453,32.25,31.200000762939453,31.899999618530273,60920 | |
| 2018-07-02,32.0,32.0,30.600000381469727,30.649999618530273,40200 | |
| 2018-07-03,31.399999618530273,31.399999618530273,31.049999237060547,31.25,27060 | |
| 2018-07-05,31.5,32.099998474121094,31.5,31.899999618530273,35880 | |
| 2018-07-06,31.899999618530273,32.599998474121094,31.700000762939453,32.599998474121094,19500 | |
| 2018-07-09,32.400001525878906,32.400001525878906,32.04999923706055,32.29999923706055,11960 | |
| 2018-07-10,31.899999618530273,31.899999618530273,31.149999618530273,31.350000381469727,47940 | |
| 2018-07-11,31.25,31.25,30.350000381469727,30.350000381469727,49780 | |
| 2018-07-12,30.399999618530273,31.149999618530273,30.399999618530273,30.850000381469727,20780 | |
| 2018-07-13,31.049999237060547,31.450000762939453,30.700000762939453,31.399999618530273,18420 | |
| 2018-07-16,31.149999618530273,31.5,30.899999618530273,30.950000762939453,9280 | |
| 2018-07-17,31.200000762939453,31.700000762939453,31.200000762939453,31.350000381469727,30920 | |
| 2018-07-18,31.75,31.75,31.350000381469727,31.350000381469727,30000 | |
| 2018-07-19,31.350000381469727,31.950000762939453,31.350000381469727,31.850000381469727,9840 | |
| 2018-07-20,32.25,32.75,32.150001525878906,32.599998474121094,18840 | |
| 2018-07-23,32.75,33.0,32.5,32.54999923706055,14960 | |
| 2018-07-24,32.349998474121094,32.75,32.099998474121094,32.400001525878906,10100 | |
| 2018-07-25,33.0,34.20000076293945,33.0,34.04999923706055,51520 | |
| 2018-07-26,34.400001525878906,34.54999923706055,33.5,33.650001525878906,31480 | |
| 2018-07-27,33.29999923706055,33.70000076293945,33.20000076293945,33.400001525878906,35740 | |
| 2018-07-30,33.849998474121094,34.54999923706055,33.849998474121094,34.25,42960 | |
| 2018-07-31,34.70000076293945,35.20000076293945,34.20000076293945,34.70000076293945,79000 | |
| 2018-08-01,34.79999923706055,35.25,34.79999923706055,35.0,63340 | |
| 2018-08-02,35.25,36.650001525878906,35.099998474121094,35.20000076293945,164300 | |
| 2018-08-03,35.150001525878906,35.45000076293945,35.0,35.150001525878906,50180 | |
| 2018-08-06,35.349998474121094,36.04999923706055,35.349998474121094,35.900001525878906,93500 | |
| 2018-08-07,36.0,36.20000076293945,35.45000076293945,35.5,29340 | |
| 2018-08-08,35.54999923706055,36.099998474121094,35.45000076293945,35.79999923706055,19600 | |
| 2018-08-09,35.349998474121094,35.75,35.20000076293945,35.400001525878906,23960 | |
| 2018-08-10,35.5,35.849998474121094,34.5,34.599998474121094,71060 | |
| 2018-08-13,33.95000076293945,34.25,33.650001525878906,33.79999923706055,29200 | |
| 2018-08-14,33.70000076293945,34.20000076293945,33.70000076293945,34.150001525878906,34520 | |
| 2018-08-15,33.849998474121094,33.900001525878906,33.5,33.75,26720 | |
| 2018-08-16,34.099998474121094,34.54999923706055,34.04999923706055,34.29999923706055,90500 | |
| 2018-08-17,34.70000076293945,35.25,34.70000076293945,35.25,65840 | |
| 2018-08-20,34.79999923706055,34.79999923706055,34.099998474121094,34.349998474121094,17560 | |
| 2018-08-21,33.75,33.900001525878906,33.349998474121094,33.400001525878906,106140 | |
| 2018-08-22,33.25,33.75,33.04999923706055,33.45000076293945,33120 | |
| 2018-08-23,33.29999923706055,33.400001525878906,32.79999923706055,33.29999923706055,39560 | |
| 2018-08-24,32.95000076293945,33.099998474121094,32.75,32.75,19900 | |
| 2018-08-27,32.5,32.70000076293945,32.099998474121094,32.150001525878906,93820 | |
| 2018-08-28,32.29999923706055,32.29999923706055,32.04999923706055,32.150001525878906,18400 | |
| 2018-08-29,33.0,33.150001525878906,32.45000076293945,33.0,36320 | |
| 2018-08-30,33.25,33.25,32.400001525878906,32.70000076293945,16660 | |
| 2018-08-31,33.04999923706055,33.349998474121094,32.95000076293945,33.349998474121094,23400 | |
| 2018-09-04,32.54999923706055,32.599998474121094,32.0,32.54999923706055,39200 | |
| 2018-09-05,32.45000076293945,32.5,32.150001525878906,32.20000076293945,12120 | |
| 2018-09-06,32.0,32.04999923706055,31.649999618530273,31.700000762939453,11320 | |
| 2018-09-07,31.649999618530273,31.700000762939453,31.399999618530273,31.5,31480 | |
| 2018-09-10,31.649999618530273,32.5,31.600000381469727,32.5,34160 | |
| 2018-09-11,32.20000076293945,32.20000076293945,31.850000381469727,31.850000381469727,10660 | |
| 2018-09-12,32.20000076293945,32.400001525878906,31.0,31.299999237060547,73880 | |
| 2018-09-13,31.350000381469727,31.350000381469727,30.850000381469727,30.899999618530273,53500 | |
| 2018-09-14,31.25,31.649999618530273,31.049999237060547,31.600000381469727,21420 | |
| 2018-09-17,31.450000762939453,31.649999618530273,31.25,31.25,25060 | |
| 2018-09-18,31.450000762939453,31.549999237060547,31.25,31.450000762939453,20580 | |
| 2018-09-19,32.0,32.04999923706055,31.549999237060547,31.950000762939453,61380 | |
| 2018-09-20,31.649999618530273,32.20000076293945,31.649999618530273,31.950000762939453,26840 | |
| 2018-09-21,31.850000381469727,32.04999923706055,31.700000762939453,32.0,19560 | |
| 2018-09-24,32.04999923706055,32.400001525878906,32.04999923706055,32.150001525878906,21020 | |
| 2018-09-25,32.20000076293945,32.20000076293945,31.700000762939453,31.850000381469727,7760 | |
| 2018-09-26,31.799999237060547,32.20000076293945,31.649999618530273,31.700000762939453,5400 | |
| 2018-09-27,31.700000762939453,31.799999237060547,31.350000381469727,31.399999618530273,9660 | |
| 2018-09-28,31.25,31.600000381469727,31.049999237060547,31.25,23640 | |
| 2018-10-01,31.25,31.600000381469727,31.049999237060547,31.399999618530273,32320 | |
| 2018-10-02,31.350000381469727,32.099998474121094,31.200000762939453,32.0,61960 | |
| 2018-10-03,31.850000381469727,32.04999923706055,31.600000381469727,31.75,25220 | |
| 2018-10-04,31.850000381469727,32.0,31.700000762939453,31.899999618530273,17400 | |
| 2018-10-05,32.0,32.099998474121094,31.850000381469727,32.099998474121094,26180 | |
| 2018-10-08,31.950000762939453,31.950000762939453,31.600000381469727,31.600000381469727,42240 | |
| 2018-10-09,31.700000762939453,31.950000762939453,31.649999618530273,31.75,12900 | |
| 2018-10-10,31.649999618530273,31.649999618530273,31.450000762939453,31.450000762939453,14080 | |
| 2018-10-11,31.549999237060547,32.0,31.299999237060547,31.299999237060547,70160 | |
| 2018-10-12,31.5,31.950000762939453,31.5,31.899999618530273,20340 | |
| 2018-10-15,32.0,32.20000076293945,31.850000381469727,32.150001525878906,36380 | |
| 2018-10-16,32.099998474121094,32.25,32.0,32.150001525878906,20340 | |
| 2018-10-17,32.0,32.0,31.700000762939453,31.850000381469727,50300 | |
| 2018-10-18,31.75,31.799999237060547,31.549999237060547,31.600000381469727,38580 | |
| 2018-10-19,31.649999618530273,31.75,31.549999237060547,31.549999237060547,32960 | |
| 2018-10-22,31.5,31.549999237060547,31.25,31.299999237060547,29240 | |
| 2018-10-23,31.25,31.399999618530273,31.149999618530273,31.350000381469727,22040 | |
| 2018-10-24,31.350000381469727,31.350000381469727,30.75,30.899999618530273,30740 | |
| 2018-10-25,30.700000762939453,30.700000762939453,30.149999618530273,30.149999618530273,61440 | |
| 2018-10-26,30.5,31.149999618530273,30.5,31.100000381469727,45860 | |
| 2018-10-29,31.100000381469727,31.200000762939453,30.950000762939453,31.149999618530273,37200 | |
| 2018-10-30,31.0,31.0,30.549999237060547,30.649999618530273,49120 | |
| 2018-10-31,30.549999237060547,30.700000762939453,30.200000762939453,30.700000762939453,44760 | |
| 2018-11-01,30.799999237060547,31.100000381469727,30.75,31.0,26700 | |
| 2018-11-02,30.950000762939453,31.149999618530273,30.799999237060547,31.0,21400 | |
| 2018-11-05,30.950000762939453,31.100000381469727,30.899999618530273,30.899999618530273,12040 | |
| 2018-11-06,31.100000381469727,31.25,31.049999237060547,31.100000381469727,11180 | |
| 2018-11-07,31.200000762939453,31.200000762939453,30.899999618530273,30.950000762939453,5720 | |
| 2018-11-08,30.950000762939453,31.200000762939453,30.549999237060547,30.75,35580 | |
| 2018-11-09,30.5,30.649999618530273,30.100000381469727,30.25,13800 | |
| 2018-11-12,30.399999618530273,31.049999237060547,30.399999618530273,31.0,23720 | |
| 2018-11-13,30.899999618530273,30.899999618530273,30.549999237060547,30.549999237060547,5080 | |
| 2018-11-14,30.600000381469727,30.75,30.299999237060547,30.399999618530273,12360 | |
| 2018-11-15,30.600000381469727,30.600000381469727,30.350000381469727,30.399999618530273,9600 | |
| 2018-11-16,30.350000381469727,30.5,30.350000381469727,30.399999618530273,8060 | |
| 2018-11-19,30.25,30.25,29.799999237060547,30.0,46320 | |
| 2018-11-20,29.899999618530273,30.100000381469727,29.850000381469727,30.100000381469727,19400 | |
| 2018-11-21,29.899999618530273,29.950000762939453,29.799999237060547,29.799999237060547,8660 | |
| 2018-11-23,29.950000762939453,30.299999237060547,29.850000381469727,29.850000381469727,11620 | |
| 2018-11-26,30.200000762939453,30.25,30.0,30.200000762939453,8060 | |
| 2018-11-27,30.049999237060547,30.049999237060547,29.649999618530273,29.75,36720 | |
| 2018-11-28,30.049999237060547,30.200000762939453,29.899999618530273,30.049999237060547,19700 | |
| 2018-11-29,30.0,30.149999618530273,29.799999237060547,29.850000381469727,7540 | |
| 2018-11-30,29.950000762939453,30.450000762939453,29.950000762939453,30.350000381469727,18340 | |
| 2018-12-03,30.649999618530273,30.700000762939453,30.350000381469727,30.549999237060547,18440 | |
| 2018-12-04,30.549999237060547,30.549999237060547,30.399999618530273,30.549999237060547,13220 | |
| 2018-12-06,30.25,30.25,29.899999618530273,30.149999618530273,10240 | |
| 2018-12-07,30.299999237060547,31.100000381469727,30.299999237060547,31.100000381469727,41100 | |
| 2018-12-10,30.950000762939453,30.950000762939453,30.75,30.799999237060547,8780 | |
| 2018-12-11,30.950000762939453,31.0,30.350000381469727,30.700000762939453,17920 | |
| 2018-12-12,30.700000762939453,31.0,30.700000762939453,30.850000381469727,11440 | |
| 2018-12-13,31.100000381469727,31.399999618530273,30.899999618530273,31.299999237060547,32780 | |
| 2018-12-14,31.299999237060547,31.399999618530273,30.950000762939453,31.049999237060547,22460 | |
| 2018-12-17,31.200000762939453,31.350000381469727,31.200000762939453,31.299999237060547,16640 | |
| 2018-12-18,31.100000381469727,31.399999618530273,31.049999237060547,31.100000381469727,19900 | |
| 2018-12-19,31.0,31.0,30.649999618530273,30.649999618530273,20460 | |
| 2018-12-20,30.700000762939453,31.0,30.649999618530273,30.649999618530273,9940 | |
| 2018-12-21,30.600000381469727,30.600000381469727,30.149999618530273,30.149999618530273,22640 | |
| 2018-12-24,30.149999618530273,30.399999618530273,30.100000381469727,30.399999618530273,9680 | |
| 2018-12-26,30.25,30.649999618530273,30.049999237060547,30.100000381469727,8020 | |
| 2018-12-27,30.049999237060547,30.149999618530273,29.950000762939453,30.149999618530273,7380 | |
| 2018-12-28,30.200000762939453,30.350000381469727,30.100000381469727,30.149999618530273,14980 | |
| 2018-12-31,29.950000762939453,30.0,29.649999618530273,29.649999618530273,24300 | |
| 2019-01-02,29.850000381469727,29.950000762939453,29.700000762939453,29.899999618530273,23440 | |
| 2019-01-03,29.899999618530273,30.25,29.899999618530273,30.149999618530273,18140 | |
| 2019-01-04,30.299999237060547,30.5,30.25,30.299999237060547,55440 | |
| 2019-01-07,30.399999618530273,30.399999618530273,30.149999618530273,30.299999237060547,23320 | |
| 2019-01-08,30.5,30.649999618530273,30.399999618530273,30.450000762939453,21280 | |
| 2019-01-09,30.5,30.700000762939453,30.399999618530273,30.450000762939453,11280 | |
| 2019-01-10,30.399999618530273,30.399999618530273,30.049999237060547,30.100000381469727,16480 | |
| 2019-01-11,30.350000381469727,30.600000381469727,30.299999237060547,30.399999618530273,10040 | |
| 2019-01-14,30.25,30.299999237060547,30.049999237060547,30.200000762939453,12120 | |
| 2019-01-15,30.0,30.100000381469727,29.799999237060547,30.0,15760 | |
| 2019-01-16,30.149999618530273,30.25,29.950000762939453,30.049999237060547,13580 | |
| 2019-01-17,29.899999618530273,30.5,29.850000381469727,30.299999237060547,9100 | |
| 2019-01-18,30.450000762939453,30.5,30.149999618530273,30.149999618530273,33140 | |
| 2019-01-22,30.5,30.75,30.200000762939453,30.600000381469727,19100 | |
| 2019-01-23,30.600000381469727,30.850000381469727,30.549999237060547,30.75,35640 | |
| 2019-01-24,30.850000381469727,30.850000381469727,30.549999237060547,30.549999237060547,17680 | |
| 2019-01-25,30.450000762939453,30.649999618530273,30.350000381469727,30.5,4600 | |
| 2019-01-28,30.549999237060547,30.549999237060547,30.299999237060547,30.5,9600 | |
| 2019-01-29,30.299999237060547,30.350000381469727,30.0,30.100000381469727,11060 | |
| 2019-01-30,30.149999618530273,30.350000381469727,30.0,30.299999237060547,14940 | |
| 2019-01-31,30.399999618530273,30.399999618530273,30.100000381469727,30.25,23080 | |
| 2019-02-01,30.149999618530273,30.600000381469727,30.149999618530273,30.450000762939453,17920 | |
| 2019-02-04,30.450000762939453,30.649999618530273,30.299999237060547,30.5,11820 | |
| 2019-02-05,30.450000762939453,30.5,30.25,30.5,9000 | |
| 2019-02-06,30.299999237060547,30.649999618530273,30.299999237060547,30.399999618530273,11240 | |
| 2019-02-07,30.299999237060547,30.299999237060547,29.850000381469727,29.899999618530273,37220 | |
| 2019-02-08,30.100000381469727,30.25,29.899999618530273,29.950000762939453,23960 | |
| 2019-02-11,29.950000762939453,30.0,29.649999618530273,30.0,20600 | |
| 2019-02-12,29.799999237060547,30.049999237060547,29.75,30.0,8480 | |
| 2019-02-13,30.149999618530273,30.350000381469727,30.049999237060547,30.149999618530273,19280 | |
| 2019-02-14,30.100000381469727,30.100000381469727,29.5,29.549999237060547,39420 | |
| 2019-02-15,29.5,29.5,29.100000381469727,29.25,31540 | |
| 2019-02-19,29.299999237060547,29.299999237060547,28.450000762939453,28.549999237060547,71580 | |
| 2019-02-20,28.200000762939453,28.25,27.899999618530273,28.100000381469727,46460 | |
| 2019-02-21,28.5,28.649999618530273,28.350000381469727,28.450000762939453,79120 | |
| 2019-02-22,28.600000381469727,28.600000381469727,28.350000381469727,28.399999618530273,22020 | |
| 2019-02-25,28.350000381469727,28.350000381469727,27.399999618530273,27.450000762939453,61900 | |
| 2019-02-26,27.350000381469727,27.600000381469727,27.049999237060547,27.299999237060547,64820 | |
| 2019-02-27,27.700000762939453,27.700000762939453,27.200000762939453,27.25,26980 | |
| 2019-02-28,27.200000762939453,27.200000762939453,26.75,26.850000381469727,26560 | |
| 2019-03-01,26.649999618530273,26.850000381469727,26.149999618530273,26.700000762939453,52220 | |
| 2019-03-04,26.799999237060547,26.799999237060547,26.5,26.549999237060547,43560 | |
| 2019-03-05,26.5,27.0,26.5,27.0,34680 | |
| 2019-03-06,26.75,26.75,26.200000762939453,26.25,41300 | |
| 2019-03-07,26.0,26.100000381469727,25.600000381469727,25.600000381469727,54100 | |
| 2019-03-08,25.75,25.899999618530273,25.5,25.649999618530273,28260 | |
| 2019-03-11,25.75,25.75,25.049999237060547,25.149999618530273,44060 | |
| 2019-03-12,25.450000762939453,26.600000381469727,25.350000381469727,26.450000762939453,86940 | |
| 2019-03-13,26.149999618530273,26.399999618530273,25.799999237060547,26.149999618530273,46280 | |
| 2019-03-14,26.200000762939453,26.799999237060547,26.200000762939453,26.399999618530273,36940 | |
| 2019-03-15,26.299999237060547,26.899999618530273,26.299999237060547,26.75,44640 | |
| 2019-03-18,26.799999237060547,26.850000381469727,26.450000762939453,26.649999618530273,14220 | |
| 2019-03-19,26.899999618530273,26.899999618530273,26.450000762939453,26.600000381469727,14940 | |
| 2019-03-20,26.600000381469727,26.899999618530273,26.549999237060547,26.899999618530273,17300 | |
| 2019-03-21,26.799999237060547,27.049999237060547,26.549999237060547,26.950000762939453,14640 | |
| 2019-03-22,27.149999618530273,27.350000381469727,26.899999618530273,26.950000762939453,39860 | |
| 2019-03-25,27.049999237060547,27.299999237060547,26.950000762939453,27.200000762939453,20960 | |
| 2019-03-26,27.5,27.600000381469727,27.049999237060547,27.100000381469727,48960 | |
| 2019-03-27,27.100000381469727,27.25,26.950000762939453,27.149999618530273,19740 | |
| 2019-03-28,26.799999237060547,26.950000762939453,26.600000381469727,26.850000381469727,26660 | |
| 2019-03-29,26.700000762939453,26.799999237060547,26.100000381469727,26.450000762939453,51720 | |
| 2019-04-01,26.350000381469727,27.0,26.350000381469727,26.700000762939453,19620 | |
| 2019-04-02,26.5,26.75,26.399999618530273,26.700000762939453,17400 | |
| 2019-04-03,26.850000381469727,27.100000381469727,26.75,27.049999237060547,23180 | |
| 2019-04-04,27.299999237060547,27.399999618530273,26.950000762939453,27.100000381469727,36780 | |
| 2019-04-05,26.950000762939453,26.950000762939453,26.700000762939453,26.850000381469727,17700 | |
| 2019-04-08,26.75,27.049999237060547,26.5,26.850000381469727,57360 | |
| 2019-04-09,26.5,26.75,26.399999618530273,26.600000381469727,35480 | |
| 2019-04-10,26.549999237060547,26.700000762939453,26.5,26.5,11920 | |
| 2019-04-11,26.549999237060547,26.75,26.549999237060547,26.700000762939453,9960 | |
| 2019-04-12,26.600000381469727,26.799999237060547,26.5,26.700000762939453,12000 | |
| 2019-04-15,26.75,26.75,26.450000762939453,26.549999237060547,9860 | |
| 2019-04-16,26.299999237060547,26.299999237060547,25.600000381469727,25.799999237060547,49080 | |
| 2019-04-17,25.850000381469727,26.0,25.700000762939453,25.799999237060547,17580 | |
| 2019-04-18,25.600000381469727,25.75,25.399999618530273,25.600000381469727,22180 | |
| 2019-04-22,25.399999618530273,25.399999618530273,25.25,25.299999237060547,15560 | |
| 2019-04-23,25.450000762939453,25.549999237060547,25.25,25.399999618530273,30580 | |
| 2019-04-24,25.25,25.25,25.0,25.100000381469727,14000 | |
| 2019-04-25,25.049999237060547,25.350000381469727,24.899999618530273,25.200000762939453,23460 | |
| 2019-04-26,25.299999237060547,25.549999237060547,25.299999237060547,25.399999618530273,17260 | |
| 2019-04-29,25.350000381469727,25.350000381469727,24.950000762939453,24.950000762939453,19720 | |
| 2019-04-30,25.0,25.0,24.549999237060547,24.700000762939453,46620 | |
| 2019-05-01,24.850000381469727,25.049999237060547,24.799999237060547,25.049999237060547,27620 | |
| 2019-05-02,25.25,25.649999618530273,25.25,25.5,49920 | |
| 2019-05-03,25.25,25.25,25.049999237060547,25.049999237060547,11140 | |
| 2019-05-06,24.799999237060547,25.149999618530273,24.649999618530273,25.049999237060547,17540 | |
| 2019-05-07,24.75,25.299999237060547,24.75,25.200000762939453,9400 | |
| 2019-05-08,25.200000762939453,25.25,24.950000762939453,25.100000381469727,15160 | |
| 2019-05-09,24.950000762939453,24.950000762939453,24.600000381469727,24.649999618530273,28600 | |
| 2019-05-10,24.649999618530273,24.799999237060547,24.299999237060547,24.399999618530273,57340 | |
| 2019-05-13,24.399999618530273,25.049999237060547,24.149999618530273,24.899999618530273,51600 | |
| 2019-05-14,25.100000381469727,25.649999618530273,25.100000381469727,25.649999618530273,28880 | |
| 2019-05-15,25.75,26.200000762939453,25.450000762939453,25.5,34080 | |
| 2019-05-16,25.899999618530273,26.399999618530273,25.899999618530273,26.399999618530273,31540 | |
| 2019-05-17,26.5,26.5,26.049999237060547,26.149999618530273,29380 | |
| 2019-05-20,26.700000762939453,27.100000381469727,26.700000762939453,26.950000762939453,50000 | |
| 2019-05-21,27.200000762939453,27.399999618530273,26.549999237060547,26.600000381469727,41840 | |
| 2019-05-22,26.549999237060547,26.75,26.399999618530273,26.5,21380 | |
| 2019-05-23,26.700000762939453,27.149999618530273,26.450000762939453,26.450000762939453,20160 | |
| 2019-05-24,26.700000762939453,27.5,26.700000762939453,27.450000762939453,30000 | |
| 2019-05-28,28.149999618530273,28.299999237060547,27.850000381469727,28.100000381469727,57620 | |
| 2019-05-29,28.549999237060547,28.549999237060547,27.350000381469727,27.450000762939453,54160 | |
| 2019-05-30,27.850000381469727,28.799999237060547,27.75,28.700000762939453,52640 | |
| 2019-05-31,28.299999237060547,28.850000381469727,28.049999237060547,28.200000762939453,50780 | |
| 2019-06-03,28.5,29.049999237060547,28.450000762939453,28.899999618530273,85440 | |
| 2019-06-04,28.549999237060547,28.649999618530273,28.299999237060547,28.350000381469727,37840 | |
| 2019-06-05,27.950000762939453,28.25,27.549999237060547,27.649999618530273,58080 | |
| 2019-06-06,27.649999618530273,28.5,27.5,28.450000762939453,48840 | |
| 2019-06-07,28.100000381469727,28.350000381469727,28.049999237060547,28.100000381469727,22640 | |
| 2019-06-10,27.850000381469727,28.350000381469727,27.700000762939453,28.149999618530273,23460 | |
| 2019-06-11,28.100000381469727,28.700000762939453,28.049999237060547,28.600000381469727,33180 | |
| 2019-06-12,28.600000381469727,29.200000762939453,28.600000381469727,29.100000381469727,35320 | |
| 2019-06-13,29.299999237060547,29.5,29.149999618530273,29.399999618530273,17160 | |
| 2019-06-14,29.549999237060547,29.649999618530273,29.149999618530273,29.549999237060547,62600 | |
| 2019-06-17,29.700000762939453,29.950000762939453,29.450000762939453,29.649999618530273,70160 | |
| 2019-06-18,29.200000762939453,29.450000762939453,28.950000762939453,29.200000762939453,52180 | |
| 2019-06-19,28.950000762939453,29.049999237060547,28.399999618530273,28.700000762939453,42540 | |
| 2019-06-20,28.5,29.200000762939453,28.5,28.950000762939453,27620 | |
| 2019-06-21,29.0,29.100000381469727,28.899999618530273,28.950000762939453,8740 | |
| 2019-06-24,29.200000762939453,29.549999237060547,29.200000762939453,29.549999237060547,16140 | |
| 2019-06-25,29.649999618530273,29.75,29.299999237060547,29.399999618530273,22920 | |
| 2019-06-26,29.399999618530273,29.700000762939453,29.200000762939453,29.700000762939453,27880 | |
| 2019-06-27,29.950000762939453,29.950000762939453,29.5,29.600000381469727,29040 | |
| 2019-06-28,29.5,29.850000381469727,28.600000381469727,28.649999618530273,51620 | |
| 2019-07-01,28.450000762939453,28.5,28.100000381469727,28.25,45380 | |
| 2019-07-02,27.899999618530273,28.0,27.799999237060547,27.799999237060547,16580 | |
| 2019-07-03,28.100000381469727,28.350000381469727,27.899999618530273,28.350000381469727,22580 | |
| 2019-07-05,28.600000381469727,28.600000381469727,27.899999618530273,28.299999237060547,8560 | |
| 2019-07-08,28.299999237060547,28.299999237060547,28.049999237060547,28.100000381469727,8780 | |
| 2019-07-09,27.850000381469727,27.899999618530273,27.549999237060547,27.700000762939453,16100 | |
| 2019-07-10,27.799999237060547,27.950000762939453,27.549999237060547,27.799999237060547,16080 | |
| 2019-07-11,27.850000381469727,28.700000762939453,27.649999618530273,28.600000381469727,26800 | |
| 2019-07-12,28.600000381469727,28.799999237060547,28.549999237060547,28.700000762939453,13220 | |
| 2019-07-15,28.5,28.5,28.0,28.049999237060547,13220 | |
| 2019-07-16,27.850000381469727,28.049999237060547,27.75,27.899999618530273,21200 | |
| 2019-07-17,28.149999618530273,28.149999618530273,27.700000762939453,27.700000762939453,30980 | |
| 2019-07-18,27.5,27.600000381469727,27.149999618530273,27.149999618530273,84460 | |
| 2019-07-19,27.299999237060547,28.299999237060547,27.299999237060547,27.649999618530273,42880 | |
| 2019-07-22,27.399999618530273,27.600000381469727,26.899999618530273,26.899999618530273,30460 | |
| 2019-07-23,27.049999237060547,27.149999618530273,26.75,26.899999618530273,16140 | |
| 2019-07-24,27.200000762939453,27.350000381469727,27.149999618530273,27.200000762939453,19220 | |
| 2019-07-25,27.200000762939453,27.649999618530273,27.049999237060547,27.350000381469727,17860 | |
| 2019-07-26,27.049999237060547,27.200000762939453,27.049999237060547,27.100000381469727,9860 | |
| 2019-07-29,27.399999618530273,27.5,27.25,27.299999237060547,15660 | |
| 2019-07-30,27.200000762939453,27.200000762939453,26.950000762939453,27.049999237060547,15580 | |
| 2019-07-31,26.799999237060547,26.799999237060547,26.549999237060547,26.549999237060547,24920 | |
| 2019-08-01,26.5,26.5,25.799999237060547,26.149999618530273,26260 | |
| 2019-08-02,26.100000381469727,26.5,26.100000381469727,26.5,12080 | |
| 2019-08-05,26.149999618530273,26.649999618530273,26.149999618530273,26.649999618530273,22160 | |
| 2019-08-06,26.399999618530273,26.5,26.200000762939453,26.200000762939453,12340 | |
| 2019-08-07,26.100000381469727,26.600000381469727,26.049999237060547,26.549999237060547,14200 | |
| 2019-08-08,26.700000762939453,27.0,26.549999237060547,26.850000381469727,40980 | |
| 2019-08-09,27.0,27.200000762939453,26.899999618530273,26.950000762939453,19200 | |
| 2019-08-12,26.799999237060547,27.049999237060547,25.450000762939453,25.649999618530273,50100 | |
| 2019-08-13,25.450000762939453,26.0,25.350000381469727,25.649999618530273,27260 | |
| 2019-08-14,25.700000762939453,25.899999618530273,25.649999618530273,25.799999237060547,11880 | |
| 2019-08-15,25.649999618530273,25.75,25.549999237060547,25.549999237060547,7020 | |
| 2019-08-16,25.5,25.75,25.5,25.549999237060547,12220 | |
| 2019-08-19,25.600000381469727,25.649999618530273,25.350000381469727,25.450000762939453,24960 | |
| 2019-08-20,25.649999618530273,25.649999618530273,25.0,25.149999618530273,20620 | |
| 2019-08-21,25.049999237060547,25.200000762939453,24.899999618530273,25.149999618530273,22460 | |
| 2019-08-22,25.200000762939453,25.399999618530273,25.049999237060547,25.25,11600 | |
| 2019-08-23,25.25,25.600000381469727,25.149999618530273,25.600000381469727,9400 | |
| 2019-08-26,25.75,25.75,25.450000762939453,25.5,4860 | |
| 2019-08-27,25.350000381469727,25.700000762939453,25.350000381469727,25.450000762939453,8820 | |
| 2019-08-28,25.399999618530273,25.549999237060547,25.200000762939453,25.399999618530273,5240 | |
| 2019-08-29,25.200000762939453,25.399999618530273,25.200000762939453,25.25,10580 | |
| 2019-08-30,25.25,25.25,24.799999237060547,24.799999237060547,22440 | |
| 2019-09-03,24.75,24.799999237060547,24.350000381469727,24.5,24040 | |
| 2019-09-04,24.649999618530273,25.0,24.5,24.799999237060547,16480 | |
| 2019-09-05,25.100000381469727,25.149999618530273,25.0,25.100000381469727,16340 | |
| 2019-09-06,24.899999618530273,25.0,24.799999237060547,24.899999618530273,6480 | |
| 2019-09-09,24.700000762939453,25.450000762939453,24.700000762939453,25.350000381469727,17460 | |
| 2019-09-10,25.600000381469727,25.850000381469727,25.5,25.850000381469727,20560 | |
| 2019-09-11,25.75,25.75,25.5,25.600000381469727,17560 | |
| 2019-09-12,25.75,26.049999237060547,25.25,25.899999618530273,47640 | |
| 2019-09-13,26.049999237060547,26.200000762939453,25.799999237060547,25.899999618530273,18720 | |
| 2019-09-16,25.899999618530273,26.25,25.850000381469727,26.100000381469727,18620 | |
| 2019-09-17,26.0,26.049999237060547,25.799999237060547,26.0,9300 | |
| 2019-09-18,26.0,26.350000381469727,26.0,26.200000762939453,12900 | |
| 2019-09-19,26.149999618530273,26.350000381469727,25.950000762939453,26.049999237060547,28540 | |
| 2019-09-20,26.100000381469727,26.200000762939453,25.899999618530273,26.0,14380 | |
| 2019-09-23,26.0,26.100000381469727,25.850000381469727,25.850000381469727,10300 | |
| 2019-09-24,25.799999237060547,25.950000762939453,25.649999618530273,25.850000381469727,12340 | |
| 2019-09-25,25.75,25.850000381469727,25.600000381469727,25.600000381469727,6180 | |
| 2019-09-26,25.850000381469727,26.049999237060547,25.799999237060547,26.049999237060547,10080 | |
| 2019-09-27,26.200000762939453,26.299999237060547,26.049999237060547,26.100000381469727,8640 | |
| 2019-09-30,26.200000762939453,26.799999237060547,26.0,26.5,26160 | |
| 2019-10-01,26.399999618530273,26.75,26.299999237060547,26.600000381469727,16740 | |
| 2019-10-02,26.450000762939453,26.5,26.149999618530273,26.200000762939453,5820 | |
| 2019-10-03,26.149999618530273,26.450000762939453,26.149999618530273,26.25,9020 | |
| 2019-10-04,26.350000381469727,26.399999618530273,26.25,26.350000381469727,6580 | |
| 2019-10-07,26.5,26.75,26.299999237060547,26.350000381469727,7780 | |
| 2019-10-08,26.149999618530273,26.950000762939453,26.149999618530273,26.799999237060547,17020 | |
| 2019-10-09,26.850000381469727,27.0,26.799999237060547,26.899999618530273,59620 | |
| 2019-10-10,27.0,27.0,26.200000762939453,26.350000381469727,28440 | |
| 2019-10-11,26.549999237060547,27.350000381469727,26.549999237060547,27.149999618530273,28680 | |
| 2019-10-14,27.25,27.399999618530273,27.049999237060547,27.299999237060547,30060 | |
| 2019-10-15,27.049999237060547,27.200000762939453,26.950000762939453,27.100000381469727,10980 | |
| 2019-10-16,27.100000381469727,27.399999618530273,27.049999237060547,27.25,7260 | |
| 2019-10-17,27.5,27.899999618530273,27.5,27.799999237060547,15880 | |
| 2019-10-18,27.899999618530273,28.200000762939453,27.75,28.149999618530273,16760 | |
| 2019-10-21,28.25,28.299999237060547,27.850000381469727,27.899999618530273,37780 | |
| 2019-10-22,27.950000762939453,28.149999618530273,27.549999237060547,27.600000381469727,9420 | |
| 2019-10-23,27.549999237060547,27.899999618530273,27.5,27.700000762939453,42940 | |
| 2019-10-24,27.899999618530273,27.899999618530273,27.5,27.549999237060547,7260 | |
| 2019-10-25,27.649999618530273,27.799999237060547,27.5,27.600000381469727,10720 | |
| 2019-10-28,27.399999618530273,27.549999237060547,27.299999237060547,27.399999618530273,13560 | |
| 2019-10-29,27.350000381469727,27.5,27.200000762939453,27.299999237060547,7140 | |
| 2019-10-30,27.100000381469727,27.399999618530273,27.100000381469727,27.200000762939453,13040 | |
| 2019-10-31,27.149999618530273,27.200000762939453,26.799999237060547,27.149999618530273,38500 | |
| 2019-11-01,27.25,27.5,27.200000762939453,27.450000762939453,7240 | |
| 2019-11-04,27.399999618530273,27.399999618530273,27.200000762939453,27.25,30460 | |
| 2019-11-05,27.299999237060547,27.5,27.200000762939453,27.5,5660 | |
| 2019-11-06,27.5,27.700000762939453,27.399999618530273,27.549999237060547,17320 | |
| 2019-11-07,27.450000762939453,27.5,27.200000762939453,27.299999237060547,10860 | |
| 2019-11-08,27.100000381469727,27.549999237060547,26.899999618530273,27.100000381469727,28480 | |
| 2019-11-11,27.0,27.149999618530273,26.899999618530273,27.0,18000 | |
| 2019-11-12,27.049999237060547,27.600000381469727,27.0,27.600000381469727,24360 | |
| 2019-11-13,27.450000762939453,27.450000762939453,27.049999237060547,27.100000381469727,14440 | |
| 2019-11-14,27.0,27.149999618530273,26.850000381469727,26.950000762939453,15100 | |
| 2019-11-15,26.899999618530273,26.950000762939453,26.649999618530273,26.700000762939453,29220 | |
| 2019-11-18,26.549999237060547,27.0,26.450000762939453,26.850000381469727,11220 | |
| 2019-11-19,26.899999618530273,27.299999237060547,26.899999618530273,27.100000381469727,6840 | |
| 2019-11-20,27.25,27.299999237060547,27.0,27.25,12120 | |
| 2019-11-21,27.350000381469727,27.399999618530273,26.899999618530273,26.950000762939453,2740 | |
| 2019-11-22,26.899999618530273,27.5,26.899999618530273,27.299999237060547,37660 | |
| 2019-11-25,27.450000762939453,28.0,27.450000762939453,27.899999618530273,14460 | |
| 2019-11-26,27.799999237060547,27.899999618530273,27.649999618530273,27.799999237060547,6200 | |
| 2019-11-27,27.799999237060547,27.899999618530273,27.649999618530273,27.649999618530273,7160 | |
| 2019-11-29,27.649999618530273,28.549999237060547,27.649999618530273,28.350000381469727,39540 | |
| 2019-12-02,28.350000381469727,28.399999618530273,28.049999237060547,28.149999618530273,8800 | |
| 2019-12-03,28.200000762939453,28.200000762939453,27.600000381469727,27.649999618530273,28320 | |
| 2019-12-04,27.649999618530273,27.75,27.549999237060547,27.700000762939453,3240 | |
| 2019-12-05,27.950000762939453,27.950000762939453,27.5,27.5,10380 | |
| 2019-12-06,27.600000381469727,27.600000381469727,27.350000381469727,27.549999237060547,8960 | |
| 2019-12-09,27.450000762939453,27.600000381469727,27.399999618530273,27.450000762939453,11180 | |
| 2019-12-10,27.450000762939453,27.700000762939453,27.299999237060547,27.549999237060547,7540 | |
| 2019-12-11,27.450000762939453,27.5,27.149999618530273,27.25,32020 | |
| 2019-12-12,27.350000381469727,28.0,27.350000381469727,27.75,24560 | |
| 2019-12-13,27.950000762939453,28.049999237060547,27.649999618530273,27.899999618530273,32800 | |
| 2019-12-16,28.299999237060547,29.0,28.200000762939453,28.649999618530273,49680 | |
| 2019-12-17,28.75,29.0,28.5,28.899999618530273,27020 | |
| 2019-12-18,28.700000762939453,29.0,28.549999237060547,28.649999618530273,19020 | |
| 2019-12-19,28.75,28.850000381469727,28.5,28.549999237060547,8060 | |
| 2019-12-20,28.5,28.5,28.25,28.5,11820 | |
| 2019-12-23,28.5,28.600000381469727,28.299999237060547,28.350000381469727,25020 | |
| 2019-12-24,28.299999237060547,28.549999237060547,28.299999237060547,28.399999618530273,24260 | |
| 2019-12-26,28.350000381469727,28.799999237060547,28.350000381469727,28.799999237060547,9680 | |
| 2019-12-27,28.799999237060547,29.25,28.799999237060547,29.100000381469727,15400 | |
| 2019-12-30,29.25,29.350000381469727,28.799999237060547,29.0,17120 | |
| 2019-12-31,29.049999237060547,29.25,28.950000762939453,29.25,29240 | |
| 2020-01-02,29.350000381469727,29.600000381469727,29.149999618530273,29.299999237060547,31980 | |
| 2020-01-03,29.100000381469727,29.149999618530273,28.950000762939453,29.049999237060547,24120 | |
| 2020-01-06,29.049999237060547,29.049999237060547,28.700000762939453,28.950000762939453,21220 | |
| 2020-01-07,28.649999618530273,28.899999618530273,28.649999618530273,28.899999618530273,17840 | |
| 2020-01-08,28.799999237060547,29.100000381469727,28.700000762939453,29.0,14380 | |
| 2020-01-09,29.100000381469727,29.5,29.100000381469727,29.450000762939453,17080 | |
| 2020-01-10,29.450000762939453,29.600000381469727,29.100000381469727,29.450000762939453,21140 | |
| 2020-01-13,29.350000381469727,29.399999618530273,29.200000762939453,29.299999237060547,19580 | |
| 2020-01-14,29.299999237060547,29.799999237060547,29.299999237060547,29.549999237060547,45020 | |
| 2020-01-15,29.549999237060547,29.950000762939453,29.549999237060547,29.700000762939453,31340 | |
| 2020-01-16,29.700000762939453,29.700000762939453,29.149999618530273,29.299999237060547,15880 | |
| 2020-01-17,29.399999618530273,29.649999618530273,29.350000381469727,29.549999237060547,13200 | |
| 2020-01-21,29.75,30.049999237060547,29.649999618530273,30.049999237060547,44300 | |
| 2020-01-22,30.299999237060547,30.450000762939453,29.75,29.799999237060547,55500 | |
| 2020-01-23,30.0,30.049999237060547,29.799999237060547,29.899999618530273,16540 | |
| 2020-01-24,29.799999237060547,29.799999237060547,29.450000762939453,29.549999237060547,34900 | |
| 2020-01-27,29.0,29.600000381469727,29.0,29.549999237060547,29960 | |
| 2020-01-28,29.299999237060547,29.5,29.200000762939453,29.299999237060547,17260 | |
| 2020-01-29,29.049999237060547,29.149999618530273,28.899999618530273,28.950000762939453,37740 | |
| 2020-01-30,28.75,28.899999618530273,28.5,28.850000381469727,18980 | |
| 2020-01-31,28.799999237060547,28.899999618530273,28.600000381469727,28.600000381469727,9240 | |
| 2020-02-03,28.350000381469727,28.75,28.299999237060547,28.549999237060547,20540 | |
| 2020-02-04,28.899999618530273,28.950000762939453,28.649999618530273,28.700000762939453,10940 | |
| 2020-02-05,28.75,28.950000762939453,28.700000762939453,28.799999237060547,6080 | |
| 2020-02-06,28.850000381469727,28.850000381469727,28.600000381469727,28.600000381469727,3660 | |
| 2020-02-07,28.649999618530273,28.899999618530273,28.600000381469727,28.799999237060547,29140 | |
| 2020-02-10,28.850000381469727,28.950000762939453,28.5,28.5,14980 | |
| 2020-02-11,28.450000762939453,28.600000381469727,28.100000381469727,28.100000381469727,20880 | |
| 2020-02-12,28.100000381469727,28.450000762939453,28.100000381469727,28.399999618530273,5600 | |
| 2020-02-13,28.350000381469727,28.350000381469727,28.100000381469727,28.200000762939453,5160 | |
| 2020-02-14,28.299999237060547,28.399999618530273,28.049999237060547,28.100000381469727,19620 | |
| 2020-02-18,29.0,29.350000381469727,28.5,29.200000762939453,117860 | |
| 2020-02-19,29.0,29.149999618530273,28.549999237060547,29.100000381469727,42200 | |
| 2020-02-20,29.100000381469727,29.100000381469727,28.850000381469727,28.950000762939453,11700 | |
| 2020-02-21,29.100000381469727,29.399999618530273,28.649999618530273,28.700000762939453,62080 | |
| 2020-02-24,28.200000762939453,28.200000762939453,27.700000762939453,27.850000381469727,47980 | |
| 2020-02-25,27.649999618530273,27.899999618530273,27.450000762939453,27.850000381469727,33640 | |
| 2020-02-26,27.799999237060547,27.950000762939453,27.649999618530273,27.700000762939453,64500 | |
| 2020-02-27,27.549999237060547,27.549999237060547,27.25,27.25,49440 | |
| 2020-02-28,27.0,27.350000381469727,26.600000381469727,27.149999618530273,30360 | |
| 2020-03-02,27.149999618530273,27.25,26.799999237060547,27.149999618530273,23460 | |
| 2020-03-03,27.049999237060547,27.600000381469727,27.049999237060547,27.399999618530273,8000 | |
| 2020-03-04,27.200000762939453,27.200000762939453,26.850000381469727,26.950000762939453,8820 | |
| 2020-03-05,26.850000381469727,27.100000381469727,26.75,26.950000762939453,8920 | |
| 2020-03-06,26.75,26.899999618530273,26.549999237060547,26.600000381469727,7520 | |
| 2020-03-09,26.450000762939453,27.100000381469727,26.350000381469727,27.0,23660 | |
| 2020-03-10,27.100000381469727,27.149999618530273,26.75,27.049999237060547,8500 | |
| 2020-03-11,26.799999237060547,26.899999618530273,26.5,26.649999618530273,14500 | |
| 2020-03-12,25.899999618530273,26.450000762939453,25.850000381469727,26.149999618530273,17720 | |
| 2020-03-13,26.25,26.450000762939453,26.049999237060547,26.299999237060547,25640 | |
| 2020-03-16,25.5,25.950000762939453,24.549999237060547,25.850000381469727,46800 | |
| 2020-03-17,25.850000381469727,26.200000762939453,25.700000762939453,25.75,25060 | |
| 2020-03-18,25.299999237060547,26.399999618530273,25.299999237060547,26.299999237060547,38160 | |
| 2020-03-19,26.600000381469727,27.75,26.600000381469727,27.5,38120 | |
| 2020-03-20,28.450000762939453,28.450000762939453,27.450000762939453,27.5,17980 | |
| 2020-03-23,28.25,28.5,28.0,28.399999618530273,29400 | |
| 2020-03-24,28.25,28.399999618530273,27.75,28.399999618530273,21420 | |
| 2020-03-25,28.399999618530273,29.25,28.299999237060547,28.899999618530273,37060 | |
| 2020-03-26,29.0,29.200000762939453,28.25,28.549999237060547,38520 | |
| 2020-03-27,28.299999237060547,29.149999618530273,28.299999237060547,28.5,24140 | |
| 2020-03-30,28.899999618530273,29.0,28.399999618530273,28.450000762939453,47920 | |
| 2020-03-31,28.350000381469727,29.049999237060547,28.350000381469727,29.0,29360 | |
| 2020-04-01,28.799999237060547,29.0,28.0,28.100000381469727,25880 | |
| 2020-04-02,27.5,28.049999237060547,27.5,27.799999237060547,33420 | |
| 2020-04-03,28.200000762939453,28.299999237060547,27.850000381469727,28.0,29160 | |
| 2020-04-06,28.450000762939453,28.5,28.25,28.350000381469727,37840 | |
| 2020-04-07,28.25,28.25,27.899999618530273,28.100000381469727,29580 | |
| 2020-04-08,28.25,28.399999618530273,27.899999618530273,28.149999618530273,31240 | |
| 2020-04-09,28.549999237060547,28.700000762939453,28.350000381469727,28.600000381469727,38600 | |
| 2020-04-13,28.75,28.950000762939453,28.549999237060547,28.850000381469727,32280 | |
| 2020-04-14,28.850000381469727,28.850000381469727,28.25,28.399999618530273,54120 | |
| 2020-04-15,28.0,28.0,27.5,27.899999618530273,33800 | |
| 2020-04-16,27.899999618530273,27.899999618530273,27.399999618530273,27.450000762939453,25800 | |
| 2020-04-17,27.450000762939453,27.600000381469727,27.0,27.549999237060547,21100 | |
| 2020-04-20,28.399999618530273,28.75,27.799999237060547,28.0,53600 | |
| 2020-04-21,27.649999618530273,28.25,27.649999618530273,27.950000762939453,22680 | |
| 2020-04-22,28.049999237060547,28.049999237060547,27.75,27.75,15220 | |
| 2020-04-23,28.399999618530273,28.399999618530273,27.700000762939453,27.899999618530273,18080 | |
| 2020-04-24,28.0,28.0,27.100000381469727,27.299999237060547,24720 | |
| 2020-04-27,26.899999618530273,27.200000762939453,26.700000762939453,26.799999237060547,24460 | |
| 2020-04-28,27.299999237060547,27.299999237060547,26.850000381469727,27.049999237060547,11060 | |
| 2020-04-29,27.0,27.0,26.100000381469727,26.5,36260 | |
| 2020-04-30,26.25,26.950000762939453,26.149999618530273,26.799999237060547,23520 | |
| 2020-05-01,26.75,26.799999237060547,26.299999237060547,26.549999237060547,18080 | |
| 2020-05-04,26.549999237060547,26.600000381469727,26.049999237060547,26.549999237060547,33900 | |
| 2020-05-05,26.700000762939453,26.75,26.399999618530273,26.75,20060 | |
| 2020-05-06,26.700000762939453,26.700000762939453,26.299999237060547,26.350000381469727,8560 | |
| 2020-05-07,26.649999618530273,26.899999618530273,26.549999237060547,26.700000762939453,30680 | |
| 2020-05-08,26.549999237060547,26.899999618530273,26.549999237060547,26.850000381469727,12100 | |
| 2020-05-11,26.799999237060547,26.850000381469727,26.450000762939453,26.450000762939453,14100 | |
| 2020-05-12,26.5,26.549999237060547,26.149999618530273,26.299999237060547,14660 | |
| 2020-05-13,26.100000381469727,26.200000762939453,25.799999237060547,25.799999237060547,24960 | |
| 2020-05-14,25.75,26.0,25.549999237060547,25.950000762939453,10800 | |
| 2020-05-15,26.0,26.049999237060547,25.600000381469727,25.850000381469727,23160 | |
| 2020-05-18,25.75,25.75,25.5,25.600000381469727,20660 | |
| 2020-05-19,25.850000381469727,25.850000381469727,25.600000381469727,25.649999618530273,15860 | |
| 2020-05-20,25.799999237060547,26.350000381469727,25.75,26.350000381469727,19060 | |
| 2020-05-21,26.350000381469727,26.700000762939453,26.200000762939453,26.5,14800 | |
| 2020-05-22,26.100000381469727,26.25,25.899999618530273,26.100000381469727,7780 | |
| 2020-05-26,26.0,26.25,26.0,26.049999237060547,9340 | |
| 2020-05-27,26.25,26.25,25.799999237060547,25.950000762939453,21820 | |
| 2020-05-28,25.799999237060547,26.600000381469727,25.799999237060547,26.350000381469727,29560 | |
| 2020-05-29,26.5,26.799999237060547,26.350000381469727,26.75,23020 | |
| 2020-06-01,26.450000762939453,26.649999618530273,26.25,26.549999237060547,16980 | |
| 2020-06-02,26.5,26.5,26.200000762939453,26.299999237060547,14000 | |
| 2020-06-03,26.5,26.600000381469727,26.299999237060547,26.299999237060547,13180 | |
| 2020-06-04,26.549999237060547,27.25,26.549999237060547,27.049999237060547,36840 | |
| 2020-06-05,27.0,27.0,26.5,26.649999618530273,34920 | |
| 2020-06-08,26.600000381469727,26.600000381469727,26.350000381469727,26.450000762939453,20600 | |
| 2020-06-09,26.299999237060547,26.299999237060547,26.0,26.100000381469727,31600 | |
| 2020-06-10,26.299999237060547,26.5,26.100000381469727,26.149999618530273,5720 | |
| 2020-06-11,26.100000381469727,26.149999618530273,25.850000381469727,25.850000381469727,28480 | |
| 2020-06-12,25.799999237060547,26.049999237060547,25.799999237060547,26.049999237060547,9080 | |
| 2020-06-15,25.899999618530273,26.100000381469727,25.799999237060547,25.950000762939453,10840 | |
| 2020-06-16,26.0,26.0,25.5,25.600000381469727,35300 | |
| 2020-06-17,25.600000381469727,25.600000381469727,25.299999237060547,25.399999618530273,13060 | |
| 2020-06-18,25.399999618530273,25.399999618530273,25.049999237060547,25.100000381469727,24580 | |
| 2020-06-19,25.200000762939453,25.200000762939453,24.850000381469727,25.049999237060547,23740 | |
| 2020-06-22,25.049999237060547,25.25,24.850000381469727,25.25,30940 | |
| 2020-06-23,25.149999618530273,25.299999237060547,25.0,25.25,36400 | |
| 2020-06-24,25.149999618530273,25.25,24.950000762939453,25.0,33920 | |
| 2020-06-25,24.899999618530273,25.100000381469727,24.799999237060547,25.0,11840 | |
| 2020-06-26,24.950000762939453,24.950000762939453,24.25,24.299999237060547,52280 | |
| 2020-06-29,24.649999618530273,25.149999618530273,24.549999237060547,24.950000762939453,40640 | |
| 2020-06-30,25.149999618530273,25.5,24.850000381469727,25.299999237060547,55160 | |
| 2020-07-01,25.450000762939453,25.549999237060547,25.049999237060547,25.549999237060547,35060 | |
| 2020-07-02,25.399999618530273,25.450000762939453,25.100000381469727,25.200000762939453,31040 | |
| 2020-07-06,25.299999237060547,25.399999618530273,25.049999237060547,25.25,34200 | |
| 2020-07-07,25.100000381469727,25.5,25.100000381469727,25.25,15220 | |
| 2020-07-08,25.299999237060547,26.350000381469727,25.299999237060547,26.350000381469727,45580 | |
| 2020-07-09,26.450000762939453,26.899999618530273,26.25,26.600000381469727,45320 | |
| 2020-07-10,26.5,27.149999618530273,26.450000762939453,27.049999237060547,37540 | |
| 2020-07-13,27.0,27.049999237060547,26.5,26.549999237060547,32540 | |
| 2020-07-14,26.700000762939453,26.950000762939453,26.700000762939453,26.700000762939453,8100 | |
| 2020-07-15,26.75,27.600000381469727,26.75,27.600000381469727,38900 | |
| 2020-07-16,27.5,27.549999237060547,26.950000762939453,27.049999237060547,33760 | |
| 2020-07-17,27.100000381469727,27.200000762939453,26.899999618530273,26.950000762939453,19040 | |
| 2020-07-20,26.850000381469727,26.850000381469727,26.299999237060547,26.450000762939453,36720 | |
| 2020-07-21,26.75,26.899999618530273,26.5,26.700000762939453,12240 | |
| 2020-07-22,26.899999618530273,27.100000381469727,26.700000762939453,27.0,26420 | |
| 2020-07-23,26.950000762939453,26.950000762939453,26.649999618530273,26.75,26520 | |
| 2020-07-24,26.950000762939453,27.350000381469727,26.950000762939453,27.299999237060547,30540 | |
| 2020-07-27,27.299999237060547,27.299999237060547,26.75,26.75,30800 | |
| 2020-07-28,26.799999237060547,26.799999237060547,26.399999618530273,26.600000381469727,10680 | |
| 2020-07-29,26.75,27.0,26.75,26.950000762939453,16520 | |
| 2020-07-30,26.75,27.0,26.75,26.799999237060547,33340 | |
| 2020-07-31,26.950000762939453,27.149999618530273,26.899999618530273,27.049999237060547,26100 | |
| 2020-08-03,26.850000381469727,26.850000381469727,26.350000381469727,26.600000381469727,68040 | |
| 2020-08-04,26.450000762939453,26.450000762939453,26.0,26.049999237060547,74020 | |
| 2020-08-05,26.200000762939453,26.25,25.899999618530273,26.100000381469727,40680 | |
| 2020-08-06,26.049999237060547,26.200000762939453,25.649999618530273,25.700000762939453,57660 | |
| 2020-08-07,25.549999237060547,25.549999237060547,25.200000762939453,25.350000381469727,34340 | |
| 2020-08-10,25.350000381469727,25.450000762939453,25.200000762939453,25.25,27080 | |
| 2020-08-11,25.450000762939453,25.600000381469727,25.299999237060547,25.299999237060547,54420 | |
| 2020-08-12,25.350000381469727,25.450000762939453,25.100000381469727,25.25,26740 | |
| 2020-08-13,25.25,25.700000762939453,25.200000762939453,25.549999237060547,90980 | |
| 2020-08-14,25.649999618530273,26.0,25.600000381469727,25.700000762939453,64640 | |
| 2020-08-17,26.0,26.5,26.0,26.5,132160 | |
| 2020-08-18,26.399999618530273,26.399999618530273,25.899999618530273,26.149999618530273,53520 | |
| 2020-08-19,26.25,26.350000381469727,26.100000381469727,26.200000762939453,15760 | |
| 2020-08-20,26.450000762939453,26.600000381469727,26.100000381469727,26.600000381469727,34940 | |
| 2020-08-21,26.600000381469727,26.850000381469727,26.350000381469727,26.75,70640 | |
| 2020-08-24,27.0,27.0,26.350000381469727,26.549999237060547,54720 | |
| 2020-08-25,26.649999618530273,27.149999618530273,26.600000381469727,26.899999618530273,73260 | |
| 2020-08-26,26.850000381469727,27.100000381469727,26.649999618530273,27.100000381469727,28880 | |
| 2020-08-27,27.299999237060547,27.700000762939453,27.200000762939453,27.649999618530273,68060 | |
| 2020-08-28,27.649999618530273,27.700000762939453,27.450000762939453,27.549999237060547,75440 | |
| 2020-08-31,27.850000381469727,27.950000762939453,27.549999237060547,27.600000381469727,55680 | |
| 2020-09-01,27.75,28.350000381469727,27.649999618530273,28.149999618530273,64900 | |
| 2020-09-02,28.200000762939453,28.200000762939453,27.75,27.950000762939453,88900 | |
| 2020-09-03,28.0,28.0,27.5,27.649999618530273,80900 | |
| 2020-09-04,27.649999618530273,27.75,27.299999237060547,27.649999618530273,42040 | |
| 2020-09-08,27.25,27.399999618530273,27.200000762939453,27.299999237060547,65720 | |
| 2020-09-09,27.299999237060547,27.549999237060547,27.200000762939453,27.25,36500 | |
| 2020-09-10,27.600000381469727,27.850000381469727,27.399999618530273,27.450000762939453,39420 | |
| 2020-09-11,27.600000381469727,27.649999618530273,27.149999618530273,27.25,48280 | |
| 2020-09-14,27.299999237060547,27.450000762939453,27.100000381469727,27.450000762939453,41120 | |
| 2020-09-15,27.200000762939453,27.200000762939453,26.799999237060547,26.950000762939453,83400 | |
| 2020-09-16,26.850000381469727,27.200000762939453,26.850000381469727,27.100000381469727,48620 | |
| 2020-09-17,27.0,27.850000381469727,27.0,27.850000381469727,75140 | |
| 2020-09-18,27.899999618530273,28.75,27.75,28.75,101200 | |
| 2020-09-21,28.5,28.5,27.5,27.75,98980 | |
| 2020-09-22,27.850000381469727,28.25,27.75,27.850000381469727,42720 | |
| 2020-09-23,27.649999618530273,27.799999237060547,27.299999237060547,27.350000381469727,58780 | |
| 2020-09-24,27.100000381469727,27.649999618530273,27.0,27.450000762939453,48800 | |
| 2020-09-25,27.25,27.350000381469727,27.149999618530273,27.200000762939453,22980 | |
| 2020-09-28,27.100000381469727,27.5,26.899999618530273,27.450000762939453,25020 | |
| 2020-09-29,27.450000762939453,27.549999237060547,27.25,27.450000762939453,27960 | |
| 2020-09-30,27.600000381469727,28.950000762939453,27.600000381469727,28.549999237060547,65540 | |
| 2020-10-01,28.600000381469727,28.600000381469727,28.200000762939453,28.299999237060547,38780 | |
| 2020-10-02,27.950000762939453,28.450000762939453,27.950000762939453,28.399999618530273,20740 | |
| 2020-10-05,28.399999618530273,28.899999618530273,28.399999618530273,28.850000381469727,33240 | |
| 2020-10-06,28.799999237060547,29.549999237060547,28.799999237060547,29.049999237060547,61560 | |
| 2020-10-07,29.350000381469727,29.850000381469727,29.350000381469727,29.700000762939453,39260 | |
| 2020-10-08,29.950000762939453,30.0,29.100000381469727,29.149999618530273,99540 | |
| 2020-10-09,29.25,29.549999237060547,28.899999618530273,29.149999618530273,63300 | |
| 2020-10-12,29.149999618530273,29.25,28.799999237060547,29.25,75380 | |
| 2020-10-13,29.25,29.299999237060547,28.950000762939453,29.100000381469727,30400 | |
| 2020-10-14,29.25,29.350000381469727,28.799999237060547,29.149999618530273,32800 | |
| 2020-10-15,29.25,30.0,29.25,30.0,171200 | |
| 2020-10-16,30.049999237060547,30.25,29.75,30.0,125260 | |
| 2020-10-19,30.299999237060547,30.399999618530273,29.850000381469727,30.149999618530273,65900 | |
| 2020-10-20,30.399999618530273,30.649999618530273,30.25,30.600000381469727,303860 | |
| 2020-10-21,30.649999618530273,30.799999237060547,30.5,30.600000381469727,221640 | |
| 2020-10-22,30.350000381469727,30.549999237060547,30.149999618530273,30.149999618530273,98820 | |
| 2020-10-23,30.450000762939453,30.700000762939453,30.350000381469727,30.700000762939453,57200 | |
| 2020-10-26,30.450000762939453,30.450000762939453,29.850000381469727,30.0,125120 | |
| 2020-10-27,30.0,30.25,29.75,29.799999237060547,87680 | |
| 2020-10-28,29.25,29.5,29.100000381469727,29.399999618530273,126740 | |
| 2020-10-29,29.049999237060547,29.350000381469727,29.0,29.100000381469727,162560 | |
| 2020-10-30,29.350000381469727,29.350000381469727,28.899999618530273,29.049999237060547,74160 | |
| 2020-11-02,28.950000762939453,29.450000762939453,28.899999618530273,29.399999618530273,66980 | |
| 2020-11-03,29.549999237060547,29.600000381469727,29.299999237060547,29.5,67160 | |
| 2020-11-04,29.5,29.600000381469727,29.200000762939453,29.5,83280 | |
| 2020-11-05,30.149999618530273,30.399999618530273,29.649999618530273,29.799999237060547,113240 | |
| 2020-11-06,29.799999237060547,30.0,29.600000381469727,29.600000381469727,41520 | |
| 2020-11-09,29.600000381469727,29.75,29.450000762939453,29.450000762939453,63260 | |
| 2020-11-10,29.549999237060547,30.100000381469727,29.549999237060547,30.0,63440 | |
| 2020-11-11,30.049999237060547,30.049999237060547,29.399999618530273,29.549999237060547,107100 | |
| 2020-11-12,29.299999237060547,29.399999618530273,29.100000381469727,29.149999618530273,99220 | |
| 2020-11-13,29.100000381469727,29.549999237060547,29.0,29.350000381469727,71440 | |
| 2020-11-16,29.350000381469727,29.649999618530273,29.049999237060547,29.649999618530273,50260 | |
| 2020-11-17,29.649999618530273,29.649999618530273,29.350000381469727,29.450000762939453,75380 | |
| 2020-11-18,29.5,29.75,29.5,29.600000381469727,88240 | |
| 2020-11-19,29.450000762939453,29.549999237060547,29.200000762939453,29.299999237060547,37020 | |
| 2020-11-20,29.399999618530273,29.450000762939453,29.100000381469727,29.200000762939453,100340 | |
| 2020-11-23,29.549999237060547,29.649999618530273,29.350000381469727,29.399999618530273,39900 | |
| 2020-11-24,29.350000381469727,30.0,29.25,30.0,81460 | |
| 2020-11-25,30.0,30.0,29.0,29.100000381469727,85900 | |
| 2020-11-27,29.100000381469727,29.600000381469727,29.100000381469727,29.549999237060547,39700 | |
| 2020-11-30,29.350000381469727,29.350000381469727,28.600000381469727,28.600000381469727,97560 | |
| 2020-12-01,28.600000381469727,28.649999618530273,28.149999618530273,28.200000762939453,104000 | |
| 2020-12-02,28.25,28.899999618530273,28.25,28.75,69600 | |
| 2020-12-03,28.549999237060547,28.600000381469727,28.350000381469727,28.5,53600 | |
| 2020-12-04,28.299999237060547,28.450000762939453,28.100000381469727,28.149999618530273,70040 | |
| 2020-12-07,27.950000762939453,28.350000381469727,27.700000762939453,28.149999618530273,95420 | |
| 2020-12-08,28.049999237060547,28.200000762939453,27.799999237060547,27.899999618530273,109980 | |
| 2020-12-09,27.950000762939453,28.450000762939453,27.899999618530273,28.399999618530273,66700 | |
| 2020-12-10,28.700000762939453,29.100000381469727,28.649999618530273,29.049999237060547,74800 | |
| 2020-12-11,29.100000381469727,29.899999618530273,29.100000381469727,29.799999237060547,79280 | |
| 2020-12-14,29.5,29.5,29.0,29.049999237060547,46180 | |
| 2020-12-15,29.25,29.450000762939453,29.100000381469727,29.200000762939453,32220 | |
| 2020-12-16,29.200000762939453,29.200000762939453,28.75,29.0,34460 | |
| 2020-12-17,29.299999237060547,29.600000381469727,29.25,29.5,53520 | |
| 2020-12-18,29.5,29.600000381469727,29.350000381469727,29.5,70680 | |
| 2020-12-21,29.350000381469727,29.700000762939453,29.0,29.600000381469727,55020 | |
| 2020-12-22,29.399999618530273,29.899999618530273,29.399999618530273,29.75,69740 | |
| 2020-12-23,30.0,30.399999618530273,30.0,30.299999237060547,121100 | |
| 2020-12-24,30.25,30.25,30.0,30.200000762939453,20460 | |
| 2020-12-28,30.0,30.0,29.399999618530273,29.700000762939453,73020 | |
| 2020-12-29,29.850000381469727,30.100000381469727,29.799999237060547,30.0,68140 | |
| 2020-12-30,30.0,30.850000381469727,30.0,30.700000762939453,102420 | |
| 2020-12-31,30.700000762939453,30.950000762939453,30.5,30.950000762939453,86320 | |
| 2021-01-04,30.950000762939453,31.049999237060547,30.5,30.850000381469727,148540 | |
| 2021-01-05,31.049999237060547,31.700000762939453,31.049999237060547,31.350000381469727,85120 | |
| 2021-01-06,31.450000762939453,31.5,31.049999237060547,31.299999237060547,75460 | |
| 2021-01-07,30.950000762939453,31.149999618530273,30.850000381469727,31.149999618530273,145300 | |
| 2021-01-08,31.100000381469727,31.100000381469727,30.600000381469727,30.950000762939453,119380 | |
| 2021-01-11,31.049999237060547,31.100000381469727,30.649999618530273,30.75,71640 | |
| 2021-01-12,31.049999237060547,32.04999923706055,31.0,32.0,241560 | |
| 2021-01-13,32.099998474121094,32.099998474121094,31.5,31.649999618530273,98740 | |
| 2021-01-14,31.600000381469727,32.20000076293945,31.549999237060547,32.099998474121094,86880 | |
| 2021-01-15,32.29999923706055,32.5,31.850000381469727,32.20000076293945,124460 | |
| 2021-01-19,32.5,32.70000076293945,32.099998474121094,32.29999923706055,165940 | |
| 2021-01-20,31.649999618530273,32.20000076293945,31.5,31.799999237060547,111340 | |
| 2021-01-21,31.950000762939453,32.0,31.549999237060547,31.600000381469727,76420 | |
| 2021-01-22,31.0,31.149999618530273,30.399999618530273,30.5,136880 | |
| 2021-01-25,30.5,31.100000381469727,30.399999618530273,30.950000762939453,116620 | |
| 2021-01-26,31.200000762939453,31.700000762939453,31.149999618530273,31.600000381469727,62420 | |
| 2021-01-27,31.75,31.799999237060547,31.100000381469727,31.25,89040 | |
| 2021-01-28,31.25,31.600000381469727,30.799999237060547,30.850000381469727,56080 | |
| 2021-01-29,31.049999237060547,31.600000381469727,30.799999237060547,31.5,81340 | |
| 2021-02-01,31.25,31.299999237060547,30.75,31.100000381469727,114000 | |
| 2021-02-02,30.649999618530273,30.950000762939453,30.600000381469727,30.899999618530273,78920 | |
| 2021-02-03,30.600000381469727,31.049999237060547,30.100000381469727,31.0,127160 | |
| 2021-02-04,31.0,31.0,30.5,30.700000762939453,59660 | |
| 2021-02-05,31.100000381469727,31.149999618530273,30.75,31.0,214780 | |
| 2021-02-08,31.25,31.549999237060547,31.149999618530273,31.5,193120 | |
| 2021-02-09,31.299999237060547,31.600000381469727,30.799999237060547,31.350000381469727,101140 | |
| 2021-02-10,30.950000762939453,30.950000762939453,30.350000381469727,30.700000762939453,178420 | |
| 2021-02-11,30.899999618530273,31.100000381469727,30.549999237060547,30.649999618530273,39540 | |
| 2021-02-12,30.700000762939453,31.0,30.700000762939453,30.799999237060547,44260 | |
| 2021-02-16,31.100000381469727,31.75,31.0,31.75,111820 | |
| 2021-02-17,31.200000762939453,31.200000762939453,30.75,31.0,96480 | |
| 2021-02-18,31.399999618530273,31.899999618530273,31.25,31.799999237060547,127860 | |
| 2021-02-19,31.799999237060547,31.950000762939453,31.200000762939453,31.5,252260 | |
| 2021-02-22,31.5,32.04999923706055,31.5,32.0,107980 | |
| 2021-02-23,32.0,32.099998474121094,31.649999618530273,32.099998474121094,65980 | |
| 2021-02-24,32.099998474121094,32.75,32.099998474121094,32.5,87040 | |
| 2021-02-25,32.29999923706055,32.400001525878906,31.850000381469727,32.25,92840 | |
| 2021-02-26,31.600000381469727,31.850000381469727,31.450000762939453,31.450000762939453,86620 | |
| 2021-03-01,31.75,31.75,31.100000381469727,31.149999618530273,56380 | |
| 2021-03-02,31.399999618530273,31.950000762939453,31.399999618530273,31.799999237060547,51660 | |
| 2021-03-03,31.5,31.5,31.149999618530273,31.399999618530273,53660 | |
| 2021-03-04,31.25,31.649999618530273,31.049999237060547,31.149999618530273,79140 | |
| 2021-03-05,31.049999237060547,31.549999237060547,30.950000762939453,31.450000762939453,54320 | |
| 2021-03-08,31.450000762939453,31.5,30.75,31.100000381469727,100700 | |
| 2021-03-09,31.200000762939453,31.600000381469727,31.149999618530273,31.5,59260 | |
| 2021-03-10,30.950000762939453,31.350000381469727,30.799999237060547,31.350000381469727,116840 | |
| 2021-03-11,31.100000381469727,31.100000381469727,30.75,31.0,80180 | |
| 2021-03-12,31.0,31.0,30.75,30.799999237060547,31600 | |
| 2021-03-15,30.700000762939453,31.0,30.600000381469727,30.850000381469727,52600 | |
| 2021-03-16,30.600000381469727,30.899999618530273,30.299999237060547,30.850000381469727,95100 | |
| 2021-03-17,30.75,30.899999618530273,30.600000381469727,30.700000762939453,42160 | |
| 2021-03-18,30.399999618530273,30.450000762939453,29.299999237060547,30.049999237060547,245920 | |
| 2021-03-19,30.149999618530273,30.299999237060547,29.899999618530273,30.0,60800 | |
| 2021-03-22,30.0,30.200000762939453,29.799999237060547,30.100000381469727,55900 | |
| 2021-03-23,29.950000762939453,30.700000762939453,29.75,30.299999237060547,55640 | |
| 2021-03-24,30.25,30.299999237060547,29.950000762939453,30.0,56520 | |
| 2021-03-25,29.75,29.75,29.350000381469727,29.450000762939453,81600 | |
| 2021-03-26,29.450000762939453,29.850000381469727,29.450000762939453,29.649999618530273,33720 | |
| 2021-03-29,29.549999237060547,29.75,29.25,29.700000762939453,58760 | |
| 2021-03-30,29.600000381469727,29.600000381469727,29.049999237060547,29.100000381469727,62940 | |
| 2021-03-31,29.100000381469727,30.450000762939453,28.799999237060547,30.049999237060547,136840 | |
| 2021-04-01,29.799999237060547,29.899999618530273,29.299999237060547,29.600000381469727,101040 | |
| 2021-04-05,29.75,30.200000762939453,29.75,29.899999618530273,59480 | |
| 2021-04-06,29.899999618530273,30.200000762939453,29.75,29.850000381469727,44360 | |
| 2021-04-07,29.799999237060547,30.100000381469727,29.649999618530273,30.0,20400 | |
| 2021-04-08,30.399999618530273,30.700000762939453,30.25,30.700000762939453,94620 | |
| 2021-04-09,30.75,31.299999237060547,30.75,31.100000381469727,145620 | |
| 2021-04-12,30.950000762939453,30.950000762939453,30.399999618530273,30.600000381469727,74920 | |
| 2021-04-13,30.850000381469727,31.049999237060547,30.75,30.850000381469727,33860 | |
| 2021-04-14,31.049999237060547,31.899999618530273,31.049999237060547,31.549999237060547,110760 | |
| 2021-04-15,31.700000762939453,31.950000762939453,31.149999618530273,31.75,123020 | |
| 2021-04-16,32.0,32.04999923706055,31.549999237060547,31.850000381469727,43260 | |
| 2021-04-19,31.899999618530273,31.950000762939453,31.649999618530273,31.700000762939453,47880 | |
| 2021-04-20,32.0,32.900001525878906,31.899999618530273,32.150001525878906,129760 | |
| 2021-04-21,32.400001525878906,32.95000076293945,32.04999923706055,32.79999923706055,79860 | |
| 2021-04-22,32.95000076293945,34.650001525878906,32.70000076293945,34.400001525878906,202960 | |
| 2021-04-23,34.20000076293945,34.650001525878906,34.04999923706055,34.5,75340 | |
| 2021-04-26,35.29999923706055,36.0,35.0,35.70000076293945,189720 | |
| 2021-04-27,35.95000076293945,36.349998474121094,35.20000076293945,35.45000076293945,173900 | |
| 2021-04-28,34.70000076293945,35.75,34.599998474121094,34.599998474121094,215440 | |
| 2021-04-29,34.75,35.349998474121094,34.45000076293945,35.25,79140 | |
| 2021-04-30,34.70000076293945,35.5,34.54999923706055,35.5,50620 | |
| 2021-05-03,36.0,36.0,34.5,34.900001525878906,135980 | |
| 2021-05-04,34.900001525878906,35.400001525878906,34.79999923706055,35.150001525878906,97420 | |
| 2021-05-05,35.0,36.0,35.0,35.900001525878906,85220 | |
| 2021-05-06,35.70000076293945,36.599998474121094,35.45000076293945,36.599998474121094,111880 | |
| 2021-05-07,36.900001525878906,37.099998474121094,36.04999923706055,36.79999923706055,137680 | |
| 2021-05-10,36.150001525878906,36.25,35.25,35.29999923706055,194900 | |
| 2021-05-11,35.45000076293945,36.25,35.45000076293945,35.95000076293945,108220 | |
| 2021-05-12,35.75,35.849998474121094,35.099998474121094,35.400001525878906,142460 | |
| 2021-05-13,34.79999923706055,35.04999923706055,33.54999923706055,34.25,278320 | |
| 2021-05-14,34.75,35.0,34.0,34.150001525878906,107700 | |
| 2021-05-17,33.849998474121094,34.150001525878906,33.599998474121094,34.0,91000 | |
| 2021-05-18,34.150001525878906,34.75,33.75,34.0,96700 | |
| 2021-05-19,33.25,33.599998474121094,32.849998474121094,33.29999923706055,154260 | |
| 2021-05-20,33.150001525878906,33.75,33.04999923706055,33.20000076293945,77060 | |
| 2021-05-21,33.0,33.25,32.79999923706055,33.099998474121094,66300 | |
| 2021-05-24,32.5,32.849998474121094,32.150001525878906,32.70000076293945,123460 | |
| 2021-05-25,32.79999923706055,32.79999923706055,31.950000762939453,32.45000076293945,91100 | |
| 2021-05-26,32.25,32.349998474121094,31.649999618530273,32.20000076293945,118340 | |
| 2021-05-27,32.650001525878906,33.650001525878906,32.54999923706055,33.400001525878906,186500 | |
| 2021-05-28,33.04999923706055,33.349998474121094,32.79999923706055,33.0,66720 | |
| 2021-06-01,33.900001525878906,34.599998474121094,33.849998474121094,34.25,135380 | |
| 2021-06-02,34.5,34.70000076293945,33.95000076293945,34.29999923706055,84540 | |
| 2021-06-03,34.54999923706055,34.650001525878906,33.45000076293945,33.75,63500 | |
| 2021-06-04,34.0,34.45000076293945,33.900001525878906,34.29999923706055,58700 | |
| 2021-06-07,34.95000076293945,35.0,34.20000076293945,34.29999923706055,81360 | |
| 2021-06-08,34.599998474121094,34.95000076293945,34.25,34.5,52540 | |
| 2021-06-09,34.04999923706055,34.349998474121094,33.79999923706055,34.150001525878906,62560 | |
| 2021-06-10,34.0,34.400001525878906,33.79999923706055,34.099998474121094,67960 | |
| 2021-06-11,33.75,34.20000076293945,33.45000076293945,34.0,79020 | |
| 2021-06-14,32.849998474121094,33.849998474121094,32.75,33.54999923706055,109620 | |
| 2021-06-15,32.75,33.150001525878906,32.54999923706055,32.95000076293945,109140 | |
| 2021-06-16,33.20000076293945,33.45000076293945,33.0,33.099998474121094,65740 | |
| 2021-06-17,32.5,32.849998474121094,31.799999237060547,31.899999618530273,144400 | |
| 2021-06-18,32.5,33.25,32.0,33.0,88540 | |
| 2021-06-21,32.45000076293945,33.400001525878906,32.150001525878906,33.0,67900 | |
| 2021-06-22,33.150001525878906,33.150001525878906,32.5,32.599998474121094,38280 | |
| 2021-06-23,32.75,33.25,32.650001525878906,32.900001525878906,47360 | |
| 2021-06-24,32.5,32.599998474121094,32.04999923706055,32.349998474121094,69560 | |
| 2021-06-25,32.5,32.5,31.75,31.799999237060547,90080 | |
| 2021-06-28,32.400001525878906,32.75,32.29999923706055,32.349998474121094,44460 | |
| 2021-06-29,32.650001525878906,33.0,32.099998474121094,32.20000076293945,198620 | |
| 2021-06-30,32.150001525878906,33.849998474121094,31.649999618530273,33.849998474121094,141080 | |
| 2021-07-01,34.0,34.29999923706055,33.150001525878906,33.20000076293945,83120 | |
| 2021-07-02,33.25,33.29999923706055,32.400001525878906,32.599998474121094,76020 | |
| 2021-07-06,32.75,32.75,30.850000381469727,31.200000762939453,228160 | |
| 2021-07-07,31.450000762939453,31.450000762939453,30.899999618530273,31.25,67120 | |
| 2021-07-08,31.200000762939453,31.299999237060547,30.950000762939453,31.100000381469727,59620 | |
| 2021-07-09,31.0,31.100000381469727,30.649999618530273,30.850000381469727,78120 | |
| 2021-07-12,30.799999237060547,32.150001525878906,30.649999618530273,32.0,126880 | |
| 2021-07-13,31.799999237060547,32.150001525878906,31.549999237060547,31.700000762939453,76500 | |
| 2021-07-14,32.099998474121094,32.75,32.099998474121094,32.650001525878906,69200 | |
| 2021-07-15,32.75,33.349998474121094,32.650001525878906,33.29999923706055,77480 | |
| 2021-07-16,33.95000076293945,34.349998474121094,33.70000076293945,34.150001525878906,128700 | |
| 2021-07-19,34.5,34.75,34.25,34.54999923706055,112400 | |
| 2021-07-20,35.0,35.25,34.400001525878906,34.54999923706055,68920 | |
| 2021-07-21,34.79999923706055,35.0,34.45000076293945,34.900001525878906,40500 | |
| 2021-07-22,34.150001525878906,34.29999923706055,33.70000076293945,34.099998474121094,38320 | |
| 2021-07-23,34.099998474121094,34.349998474121094,33.5,33.54999923706055,29680 | |
| 2021-07-26,33.349998474121094,33.70000076293945,33.099998474121094,33.5,28380 | |
| 2021-07-27,33.54999923706055,34.099998474121094,33.29999923706055,33.29999923706055,39240 | |
| 2021-07-28,34.0,34.29999923706055,33.95000076293945,34.099998474121094,39780 | |
| 2021-07-29,34.20000076293945,34.70000076293945,34.20000076293945,34.70000076293945,42260 | |
| 2021-07-30,34.400001525878906,34.900001525878906,34.099998474121094,34.54999923706055,32520 | |
| 2021-08-02,35.150001525878906,35.900001525878906,35.150001525878906,35.900001525878906,115520 | |
| 2021-08-03,35.349998474121094,36.0,35.25,35.5,35560 | |
| 2021-08-04,35.70000076293945,36.150001525878906,35.20000076293945,35.349998474121094,30160 | |
| 2021-08-05,35.45000076293945,35.75,35.099998474121094,35.20000076293945,33320 | |
| 2021-08-06,35.5,35.75,35.400001525878906,35.650001525878906,34220 | |
| 2021-08-09,35.349998474121094,35.54999923706055,35.150001525878906,35.400001525878906,30420 | |
| 2021-08-10,35.599998474121094,36.04999923706055,35.45000076293945,35.95000076293945,29800 | |
| 2021-08-11,35.849998474121094,36.099998474121094,35.599998474121094,35.75,27940 | |
| 2021-08-12,35.900001525878906,37.20000076293945,35.900001525878906,36.75,112560 | |
| 2021-08-13,37.29999923706055,37.650001525878906,37.099998474121094,37.20000076293945,87080 | |
| 2021-08-16,37.400001525878906,37.599998474121094,37.04999923706055,37.400001525878906,36440 | |
| 2021-08-17,36.54999923706055,36.75,36.099998474121094,36.150001525878906,102720 | |
| 2021-08-18,36.25,36.45000076293945,36.0,36.25,45020 | |
| 2021-08-19,35.849998474121094,36.150001525878906,35.400001525878906,35.900001525878906,67440 | |
| 2021-08-20,35.79999923706055,35.900001525878906,35.099998474121094,35.400001525878906,42180 | |
| 2021-08-23,35.95000076293945,36.099998474121094,35.5,35.75,41760 | |
| 2021-08-24,35.5,35.849998474121094,35.25,35.54999923706055,27280 | |
| 2021-08-25,35.20000076293945,35.5,35.0,35.29999923706055,39540 | |
| 2021-08-26,35.400001525878906,35.849998474121094,35.400001525878906,35.849998474121094,30360 | |
| 2021-08-27,35.849998474121094,35.900001525878906,35.54999923706055,35.599998474121094,24420 | |
| 2021-08-30,35.75,35.900001525878906,35.20000076293945,35.25,75000 | |
| 2021-08-31,35.25,35.5,34.70000076293945,35.400001525878906,46740 | |
| 2021-09-01,35.29999923706055,35.45000076293945,34.75,34.900001525878906,30400 | |
| 2021-09-02,35.0,35.20000076293945,34.849998474121094,34.95000076293945,25580 | |
| 2021-09-03,35.0,35.400001525878906,35.0,35.349998474121094,24400 | |
| 2021-09-07,35.349998474121094,35.349998474121094,34.79999923706055,34.95000076293945,46440 | |
| 2021-09-08,35.0,35.0,34.5,34.54999923706055,34160 | |
| 2021-09-09,34.04999923706055,34.20000076293945,33.650001525878906,33.650001525878906,89520 | |
| 2021-09-10,33.650001525878906,34.0,33.20000076293945,33.54999923706055,48040 | |
| 2021-09-13,33.349998474121094,33.75,33.29999923706055,33.599998474121094,37220 | |
| 2021-09-14,34.04999923706055,34.29999923706055,33.95000076293945,34.25,38620 | |
| 2021-09-15,34.29999923706055,34.849998474121094,34.150001525878906,34.79999923706055,35460 | |
| 2021-09-16,34.54999923706055,34.849998474121094,34.400001525878906,34.75,17020 | |
| 2021-09-17,34.75,34.75,34.400001525878906,34.400001525878906,17140 | |
| 2021-09-20,34.0,34.25,33.900001525878906,34.150001525878906,40800 | |
| 2021-09-21,34.099998474121094,34.099998474121094,33.54999923706055,33.599998474121094,21440 | |
| 2021-09-22,34.04999923706055,34.79999923706055,34.04999923706055,34.79999923706055,42380 | |
| 2021-09-23,34.650001525878906,35.0,34.5,34.95000076293945,64340 | |
| 2021-09-24,34.79999923706055,35.20000076293945,34.79999923706055,35.20000076293945,41980 | |
| 2021-09-27,35.20000076293945,35.29999923706055,35.04999923706055,35.20000076293945,52540 | |
| 2021-09-28,35.20000076293945,35.25,34.5,34.54999923706055,25360 | |
| 2021-09-29,34.650001525878906,35.0,34.650001525878906,34.75,34500 | |
| 2021-09-30,34.849998474121094,35.54999923706055,34.25,35.400001525878906,61240 | |
| 2021-10-01,35.70000076293945,36.75,35.70000076293945,36.650001525878906,103360 | |
| 2021-10-04,36.849998474121094,37.0,36.599998474121094,36.70000076293945,54080 | |
| 2021-10-05,36.400001525878906,36.599998474121094,36.150001525878906,36.25,44520 | |
| 2021-10-06,36.5,36.79999923706055,36.25,36.25,24340 | |
| 2021-10-07,36.70000076293945,36.70000076293945,36.150001525878906,36.29999923706055,26080 | |
| 2021-10-08,36.5,36.5,35.849998474121094,35.849998474121094,28520 | |
| 2021-10-11,35.95000076293945,36.20000076293945,35.900001525878906,35.900001525878906,19340 | |
| 2021-10-12,36.04999923706055,36.349998474121094,35.29999923706055,36.04999923706055,60160 | |
| 2021-10-13,35.849998474121094,35.849998474121094,35.0,35.25,75460 | |
| 2021-10-14,35.45000076293945,35.70000076293945,35.400001525878906,35.400001525878906,18740 | |
| 2021-10-15,35.75,36.20000076293945,35.75,36.0,65000 | |
| 2021-10-18,36.0,36.099998474121094,35.70000076293945,36.099998474121094,20300 | |
| 2021-10-19,36.25,36.400001525878906,35.95000076293945,36.150001525878906,22820 | |
| 2021-10-20,36.04999923706055,36.599998474121094,36.04999923706055,36.54999923706055,66880 | |
| 2021-10-21,36.20000076293945,36.400001525878906,36.04999923706055,36.20000076293945,63700 | |
| 2021-10-22,36.650001525878906,36.95000076293945,36.5,36.95000076293945,38980 | |
| 2021-10-25,37.20000076293945,37.25,36.75,37.150001525878906,63200 | |
| 2021-10-26,36.849998474121094,37.29999923706055,36.599998474121094,36.650001525878906,40740 | |
| 2021-10-27,36.650001525878906,37.29999923706055,36.650001525878906,37.25,36140 | |
| 2021-10-28,37.29999923706055,38.04999923706055,37.099998474121094,37.79999923706055,48960 | |
| 2021-10-29,37.599998474121094,37.70000076293945,37.25,37.650001525878906,49400 | |
| 2021-11-01,38.0,38.79999923706055,38.0,38.79999923706055,96660 | |
| 2021-11-02,39.04999923706055,39.04999923706055,38.400001525878906,38.54999923706055,61340 | |
| 2021-11-03,38.45000076293945,38.45000076293945,37.900001525878906,38.20000076293945,61140 | |
| 2021-11-04,38.400001525878906,38.650001525878906,37.650001525878906,37.75,51120 | |
| 2021-11-05,37.849998474121094,37.849998474121094,37.45000076293945,37.650001525878906,51240 | |
| 2021-11-08,37.54999923706055,37.75,37.349998474121094,37.599998474121094,66660 | |
| 2021-11-09,37.79999923706055,38.20000076293945,37.349998474121094,38.20000076293945,49620 | |
| 2021-11-10,38.20000076293945,39.099998474121094,38.20000076293945,39.099998474121094,56200 | |
| 2021-11-11,39.0,39.95000076293945,39.0,39.54999923706055,78100 | |
| 2021-11-12,39.400001525878906,40.04999923706055,39.099998474121094,39.70000076293945,75520 | |
| 2021-11-15,39.70000076293945,40.20000076293945,39.5,40.0,55860 | |
| 2021-11-16,39.5,39.75,39.20000076293945,39.20000076293945,47060 | |
| 2021-11-17,39.5,40.29999923706055,39.5,39.95000076293945,65060 | |
| 2021-11-18,40.45000076293945,40.79999923706055,39.79999923706055,39.95000076293945,51540 | |
| 2021-11-19,39.75,40.349998474121094,39.70000076293945,40.04999923706055,35560 | |
| 2021-11-22,40.75,41.099998474121094,40.599998474121094,41.099998474121094,81340 | |
| 2021-11-23,40.900001525878906,41.54999923706055,40.599998474121094,41.54999923706055,57120 | |
| 2021-11-24,41.349998474121094,41.45000076293945,40.5,40.75,60260 | |
| 2021-11-26,40.25,40.349998474121094,39.25,40.150001525878906,45840 | |
| 2021-11-29,40.29999923706055,40.29999923706055,39.29999923706055,39.5,49820 | |
| 2021-11-30,38.75,38.95000076293945,37.70000076293945,37.900001525878906,139820 | |
| 2021-12-01,38.29999923706055,38.29999923706055,37.75,37.79999923706055,70280 | |
| 2021-12-02,38.349998474121094,39.20000076293945,38.349998474121094,39.04999923706055,126480 | |
| 2021-12-03,38.900001525878906,39.25,38.25,38.54999923706055,41800 | |
| 2021-12-06,38.400001525878906,38.79999923706055,37.900001525878906,38.70000076293945,135340 | |
| 2021-12-07,38.70000076293945,38.849998474121094,38.25,38.849998474121094,54300 | |
| 2021-12-08,38.54999923706055,38.54999923706055,38.04999923706055,38.150001525878906,37380 | |
| 2021-12-09,37.5,37.75,37.099998474121094,37.45000076293945,66060 | |
| 2021-12-10,37.54999923706055,37.900001525878906,37.45000076293945,37.75,31360 | |
| 2021-12-13,37.650001525878906,38.150001525878906,37.400001525878906,37.95000076293945,36360 | |
| 2021-12-14,37.79999923706055,38.0,37.400001525878906,37.79999923706055,31820 | |
| 2021-12-15,37.45000076293945,37.45000076293945,36.29999923706055,36.5,93780 | |
| 2021-12-16,36.54999923706055,37.150001525878906,36.400001525878906,37.0,25720 | |
| 2021-12-17,36.95000076293945,37.349998474121094,36.79999923706055,37.150001525878906,43880 | |
| 2021-12-20,36.70000076293945,37.25,36.599998474121094,37.25,29320 | |
| 2021-12-21,37.099998474121094,38.04999923706055,37.099998474121094,38.0,34800 | |
| 2021-12-22,38.400001525878906,38.900001525878906,38.349998474121094,38.79999923706055,54420 | |
| 2021-12-23,38.70000076293945,39.04999923706055,38.599998474121094,38.95000076293945,41980 | |
| 2021-12-27,39.04999923706055,39.099998474121094,38.45000076293945,38.650001525878906,38420 | |
| 2021-12-28,38.0,38.20000076293945,37.650001525878906,37.79999923706055,72960 | |
| 2021-12-29,37.5,38.0,37.29999923706055,37.900001525878906,29840 | |
| 2021-12-30,37.70000076293945,37.79999923706055,37.20000076293945,37.400001525878906,34740 | |
| 2021-12-31,37.20000076293945,37.29999923706055,36.79999923706055,36.95000076293945,33340 | |
| 2022-01-03,37.099998474121094,37.099998474121094,36.20000076293945,36.349998474121094,44000 | |
| 2022-01-04,36.5,36.95000076293945,36.45000076293945,36.95000076293945,157240 | |
| 2022-01-05,36.650001525878906,36.79999923706055,36.29999923706055,36.599998474121094,42440 | |
| 2022-01-06,36.349998474121094,36.349998474121094,35.599998474121094,36.099998474121094,67280 | |
| 2022-01-07,35.70000076293945,36.54999923706055,35.5,36.54999923706055,44320 | |
| 2022-01-10,36.150001525878906,36.75,36.0,36.54999923706055,26840 | |
| 2022-01-11,36.650001525878906,37.0,36.54999923706055,37.0,37020 | |
| 2022-01-12,36.900001525878906,36.900001525878906,36.25,36.400001525878906,51800 | |
| 2022-01-13,36.25,36.25,35.54999923706055,35.75,40060 | |
| 2022-01-14,35.650001525878906,35.900001525878906,35.45000076293945,35.70000076293945,28080 | |
| 2022-01-18,35.900001525878906,36.75,35.79999923706055,36.75,54000 | |
| 2022-01-19,37.099998474121094,38.0,36.95000076293945,37.95000076293945,64720 | |
| 2022-01-20,37.79999923706055,38.25,37.400001525878906,37.599998474121094,52160 | |
| 2022-01-21,37.29999923706055,37.75,37.20000076293945,37.20000076293945,50760 | |
| 2022-01-24,37.349998474121094,38.29999923706055,37.150001525878906,38.29999923706055,111980 | |
| 2022-01-25,38.70000076293945,39.45000076293945,38.45000076293945,38.900001525878906,167760 | |
| 2022-01-26,38.599998474121094,38.599998474121094,37.70000076293945,38.0,71660 | |
| 2022-01-27,37.54999923706055,37.650001525878906,37.150001525878906,37.150001525878906,59000 | |
| 2022-01-28,37.45000076293945,37.900001525878906,37.29999923706055,37.849998474121094,40080 | |
| 2022-01-31,37.79999923706055,37.79999923706055,36.400001525878906,36.54999923706055,86140 | |
| 2022-02-01,36.75,37.20000076293945,36.75,36.95000076293945,51680 | |
| 2022-02-02,37.150001525878906,37.349998474121094,36.099998474121094,36.349998474121094,52300 | |
| 2022-02-03,36.0,36.349998474121094,35.75,36.29999923706055,56760 | |
| 2022-02-04,36.45000076293945,36.900001525878906,36.099998474121094,36.900001525878906,61640 | |
| 2022-02-07,37.150001525878906,37.25,36.650001525878906,37.20000076293945,46040 | |
| 2022-02-08,36.79999923706055,37.54999923706055,36.70000076293945,37.54999923706055,57020 | |
| 2022-02-09,37.25,37.900001525878906,37.25,37.849998474121094,53920 | |
| 2022-02-10,38.150001525878906,38.54999923706055,36.95000076293945,37.20000076293945,77860 | |
| 2022-02-11,37.54999923706055,38.75,37.45000076293945,38.54999923706055,129540 | |
| 2022-02-14,38.0,38.650001525878906,37.75,38.54999923706055,116720 | |
| 2022-02-15,37.70000076293945,37.79999923706055,37.349998474121094,37.5,70420 | |
| 2022-02-16,37.54999923706055,37.75,37.29999923706055,37.54999923706055,72460 | |
| 2022-02-17,37.95000076293945,38.5,37.849998474121094,38.45000076293945,103120 | |
| 2022-02-18,38.650001525878906,39.150001525878906,38.29999923706055,38.29999923706055,157020 | |
| 2022-02-22,39.0,40.70000076293945,38.70000076293945,40.650001525878906,623660 | |
| 2022-02-23,40.75,42.29999923706055,40.70000076293945,42.099998474121094,513880 | |
| 2022-02-24,45.75,45.849998474121094,43.0,44.150001525878906,1150520 | |
| 2022-02-25,42.04999923706055,42.25,40.349998474121094,40.54999923706055,527620 | |
| 2022-02-28,42.599998474121094,44.20000076293945,42.0,44.20000076293945,626700 | |
| 2022-03-01,45.95000076293945,47.650001525878906,45.79999923706055,47.04999923706055,764400 | |
| 2022-03-02,48.04999923706055,51.5,46.29999923706055,48.04999923706055,1300220 | |
| 2022-03-03,49.54999923706055,58.75,49.099998474121094,55.54999923706055,3195120 | |
| 2022-03-04,59.54999923706055,63.75,51.0,54.150001525878906,5474120 | |
| 2022-03-07,56.75,62.79999923706055,55.54999923706055,61.400001525878906,4137140 | |
| 2022-03-08,58.79999923706055,59.5,50.5,55.54999923706055,3508360 | |
| 2022-03-09,52.75,53.5,49.70000076293945,51.79999923706055,1097320 | |
| 2022-03-10,52.5,53.0,48.45000076293945,50.04999923706055,1405780 | |
| 2022-03-11,49.400001525878906,52.45000076293945,48.150001525878906,51.75,908060 | |
| 2022-03-14,50.900001525878906,53.349998474121094,50.25,50.95000076293945,1129760 | |
| 2022-03-15,51.25,53.95000076293945,51.099998474121094,52.849998474121094,754660 | |
| 2022-03-16,52.29999923706055,52.75,48.75,49.20000076293945,1325660 | |
| 2022-03-17,49.400001525878906,52.04999923706055,49.29999923706055,51.20000076293945,1906580 | |
| 2022-03-18,50.54999923706055,51.20000076293945,49.79999923706055,49.95000076293945,397120 | |
| 2022-03-21,51.650001525878906,53.900001525878906,51.45000076293945,53.150001525878906,1816160 | |
| 2022-03-22,54.099998474121094,54.29999923706055,52.25,53.45000076293945,911760 | |
| 2022-03-23,54.20000076293945,54.29999923706055,52.599998474121094,52.95000076293945,735440 | |
| 2022-03-24,52.25,53.099998474121094,51.95000076293945,52.150001525878906,557780 | |
| 2022-03-25,52.75,53.45000076293945,51.70000076293945,53.04999923706055,1309140 | |
| 2022-03-28,51.29999923706055,51.70000076293945,50.650001525878906,51.29999923706055,1247680 | |
| 2022-03-29,48.0,50.099998474121094,47.45000076293945,49.45000076293945,1349940 | |
| 2022-03-30,50.5,50.75,49.900001525878906,50.099998474121094,399700 | |
| 2022-03-31,50.650001525878906,52.20000076293945,49.099998474121094,49.29999923706055,621900 | |
| 2022-04-01,50.0,50.29999923706055,48.29999923706055,48.45000076293945,408200 | |
| 2022-04-04,49.5,50.150001525878906,49.20000076293945,49.900001525878906,364880 | |
| 2022-04-05,51.599998474121094,52.70000076293945,50.900001525878906,51.70000076293945,606980 | |
| 2022-04-06,51.25,52.25,50.900001525878906,51.75,498580 | |
| 2022-04-07,51.54999923706055,51.650001525878906,50.79999923706055,51.25,305720 | |
| 2022-04-08,51.29999923706055,52.650001525878906,51.29999923706055,52.650001525878906,1041800 | |
| 2022-04-11,53.400001525878906,54.400001525878906,52.95000076293945,54.150001525878906,1304600 | |
| 2022-04-12,55.0,55.5,54.25,55.099998474121094,1394660 | |
| 2022-04-13,55.04999923706055,56.099998474121094,54.349998474121094,55.349998474121094,1337520 | |
| 2022-04-14,55.45000076293945,55.70000076293945,54.349998474121094,54.54999923706055,776740 | |
| 2022-04-18,56.0,56.54999923706055,55.599998474121094,55.79999923706055,1472520 | |
| 2022-04-19,55.900001525878906,56.150001525878906,54.5,54.650001525878906,821160 | |
| 2022-04-20,54.75,55.04999923706055,53.25,54.54999923706055,482740 | |
| 2022-04-21,54.150001525878906,54.150001525878906,52.599998474121094,53.349998474121094,621000 | |
| 2022-04-22,53.45000076293945,53.79999923706055,52.650001525878906,52.900001525878906,425860 | |
| 2022-04-25,53.20000076293945,53.75,52.349998474121094,53.25,523900 | |
| 2022-04-26,54.5,54.75,53.29999923706055,54.400001525878906,829320 | |
| 2022-04-27,53.849998474121094,54.400001525878906,53.400001525878906,54.29999923706055,489040 | |
| 2022-04-28,54.650001525878906,54.79999923706055,53.599998474121094,53.79999923706055,669580 | |
| 2022-04-29,53.650001525878906,53.70000076293945,52.0,52.099998474121094,558460 | |
| 2022-05-02,52.099998474121094,53.29999923706055,51.75,52.650001525878906,297120 | |
| 2022-05-03,52.79999923706055,53.349998474121094,52.0,52.45000076293945,288440 | |
| 2022-05-04,53.599998474121094,53.849998474121094,52.79999923706055,53.75,611720 | |
| 2022-05-05,54.650001525878906,55.400001525878906,53.95000076293945,54.900001525878906,959100 | |
| 2022-05-06,55.0,55.70000076293945,54.54999923706055,55.0,455140 | |
| 2022-05-09,55.150001525878906,55.75,52.900001525878906,53.400001525878906,1091260 | |
| 2022-05-10,54.45000076293945,54.75,53.900001525878906,54.54999923706055,434300 | |
| 2022-05-11,54.95000076293945,56.70000076293945,54.650001525878906,56.45000076293945,2374260 | |
| 2022-05-12,55.5,58.70000076293945,54.95000076293945,57.900001525878906,2090880 | |
| 2022-05-13,58.04999923706055,58.29999923706055,57.29999923706055,58.20000076293945,658300 | |
| 2022-05-16,60.25,60.849998474121094,59.54999923706055,60.70000076293945,2181700 | |
| 2022-05-17,59.849998474121094,62.099998474121094,59.599998474121094,61.79999923706055,1579400 | |
| 2022-05-18,60.75,60.95000076293945,59.400001525878906,60.0,1557580 | |
| 2022-05-19,58.75,59.900001525878906,58.25,58.849998474121094,1002580 | |
| 2022-05-20,58.29999923706055,58.849998474121094,57.349998474121094,57.5,895500 | |
| 2022-05-23,58.75,59.650001525878906,58.150001525878906,59.5,1143420 | |
| 2022-05-24,59.54999923706055,59.650001525878906,56.400001525878906,57.599998474121094,1099200 | |
| 2022-05-25,55.95000076293945,57.150001525878906,55.5,57.04999923706055,1128620 | |
| 2022-05-26,56.349998474121094,57.599998474121094,55.849998474121094,56.75,688560 | |
| 2022-05-27,56.849998474121094,58.150001525878906,56.849998474121094,57.900001525878906,640920 | |
| 2022-05-31,56.45000076293945,56.45000076293945,54.400001525878906,54.849998474121094,1710860 | |
| 2022-06-01,54.849998474121094,55.0,51.95000076293945,52.45000076293945,2196100 | |
| 2022-06-02,53.349998474121094,54.04999923706055,53.150001525878906,53.70000076293945,631560 | |
| 2022-06-03,52.70000076293945,53.5,52.5,53.400001525878906,664720 | |
| 2022-06-06,54.849998474121094,56.400001525878906,54.650001525878906,56.04999923706055,1904940 | |
| 2022-06-07,55.54999923706055,55.54999923706055,54.150001525878906,55.349998474121094,794080 | |
| 2022-06-08,55.400001525878906,55.599998474121094,54.599998474121094,55.349998474121094,349120 | |
| 2022-06-09,54.25,55.099998474121094,53.70000076293945,54.95000076293945,1000000 | |
| 2022-06-10,54.400001525878906,55.25,54.0,55.25,848340 | |
| 2022-06-13,55.5,55.75,54.150001525878906,54.79999923706055,1084600 | |
| 2022-06-14,54.599998474121094,54.75,53.75,53.849998474121094,681960 | |
| 2022-06-15,53.75,54.45000076293945,53.650001525878906,53.95000076293945,360340 | |
| 2022-06-16,54.0,55.45000076293945,53.95000076293945,55.349998474121094,688400 | |
| 2022-06-17,55.25,55.45000076293945,52.900001525878906,53.0,764780 | |
| 2022-06-21,52.20000076293945,52.70000076293945,50.099998474121094,50.150001525878906,1263980 | |
| 2022-06-22,50.70000076293945,51.54999923706055,49.849998474121094,49.900001525878906,908820 | |
| 2022-06-23,49.599998474121094,49.79999923706055,48.099998474121094,48.150001525878906,741880 | |
| 2022-06-24,48.95000076293945,49.20000076293945,47.54999923706055,47.599998474121094,323100 | |
| 2022-06-27,47.849998474121094,48.099998474121094,46.5,46.650001525878906,822820 | |
| 2022-06-28,47.900001525878906,48.150001525878906,47.25,47.45000076293945,326020 | |
| 2022-06-29,48.20000076293945,48.349998474121094,47.150001525878906,47.400001525878906,402680 | |
| 2022-06-30,47.20000076293945,47.70000076293945,44.900001525878906,45.20000076293945,1829840 | |
| 2022-07-01,45.25,45.5,43.0,43.150001525878906,873700 | |
| 2022-07-05,43.400001525878906,43.45000076293945,41.20000076293945,41.29999923706055,672500 | |
| 2022-07-06,42.599998474121094,42.849998474121094,40.349998474121094,41.25,458420 | |
| 2022-07-07,43.099998474121094,43.150001525878906,42.20000076293945,42.849998474121094,325060 | |
| 2022-07-08,43.849998474121094,45.75,43.650001525878906,45.75,499580 | |
| 2022-07-11,46.099998474121094,46.099998474121094,43.54999923706055,43.70000076293945,271480 | |
| 2022-07-12,43.0,43.599998474121094,41.599998474121094,41.650001525878906,306500 | |
| 2022-07-13,42.04999923706055,43.04999923706055,41.400001525878906,41.650001525878906,286640 | |
| 2022-07-14,41.900001525878906,42.150001525878906,40.900001525878906,41.0,244440 | |
| 2022-07-15,40.75,40.900001525878906,39.75,40.29999923706055,336560 | |
| 2022-07-18,41.25,42.45000076293945,41.150001525878906,41.79999923706055,250240 | |
| 2022-07-19,41.349998474121094,42.29999923706055,40.95000076293945,41.95000076293945,290100 | |
| 2022-07-20,42.599998474121094,42.75,41.45000076293945,42.349998474121094,203460 | |
| 2022-07-21,41.75,42.650001525878906,40.79999923706055,41.599998474121094,181480 | |
| 2022-07-22,40.54999923706055,40.79999923706055,39.04999923706055,39.150001525878906,835600 | |
| 2022-07-25,40.400001525878906,40.79999923706055,39.54999923706055,40.099998474121094,448520 | |
| 2022-07-26,40.900001525878906,41.75,40.75,41.75,327220 | |
| 2022-07-27,41.75,41.79999923706055,40.650001525878906,41.099998474121094,220100 | |
| 2022-07-28,41.79999923706055,42.650001525878906,41.5,42.5,271800 | |
| 2022-07-29,43.400001525878906,43.650001525878906,41.650001525878906,42.29999923706055,321260 | |
| 2022-08-01,41.0,41.849998474121094,40.79999923706055,41.79999923706055,181900 | |
| 2022-08-02,40.849998474121094,41.400001525878906,40.400001525878906,40.45000076293945,144780 | |
| 2022-08-03,41.150001525878906,41.20000076293945,39.599998474121094,40.25,231500 | |
| 2022-08-04,40.20000076293945,41.29999923706055,39.900001525878906,41.04999923706055,209160 | |
| 2022-08-05,40.5,41.400001525878906,40.349998474121094,40.79999923706055,472420 | |
| 2022-08-08,40.349998474121094,41.599998474121094,40.150001525878906,41.29999923706055,495800 | |
| 2022-08-09,41.599998474121094,41.70000076293945,40.54999923706055,41.099998474121094,337660 | |
| 2022-08-10,41.70000076293945,42.099998474121094,41.349998474121094,41.900001525878906,201820 | |
| 2022-08-11,41.900001525878906,42.599998474121094,41.849998474121094,42.150001525878906,190340 | |
| 2022-08-12,42.099998474121094,42.099998474121094,40.75,41.849998474121094,594060 | |
| 2022-08-15,41.04999923706055,41.95000076293945,40.54999923706055,41.599998474121094,321600 | |
| 2022-08-16,41.400001525878906,41.70000076293945,40.650001525878906,40.75,382960 | |
| 2022-08-17,41.349998474121094,41.349998474121094,39.70000076293945,40.0,249400 | |
| 2022-08-18,39.349998474121094,39.349998474121094,38.150001525878906,38.45000076293945,495160 | |
| 2022-08-19,38.900001525878906,39.650001525878906,38.29999923706055,39.5,352840 | |
| 2022-08-22,39.400001525878906,40.599998474121094,39.150001525878906,40.5,382260 | |
| 2022-08-23,41.0,42.0,40.70000076293945,41.25,371300 | |
| 2022-08-24,41.650001525878906,41.75,40.70000076293945,41.599998474121094,420320 | |
| 2022-08-25,41.45000076293945,41.849998474121094,40.099998474121094,40.20000076293945,436520 | |
| 2022-08-26,40.45000076293945,41.900001525878906,40.45000076293945,41.79999923706055,403040 | |
| 2022-08-29,41.5,43.349998474121094,41.349998474121094,43.25,1431480 | |
| 2022-08-30,42.54999923706055,43.099998474121094,41.900001525878906,42.150001525878906,603340 | |
| 2022-08-31,41.75,43.0,41.349998474121094,42.70000076293945,422060 | |
| 2022-09-01,42.45000076293945,42.75,40.650001525878906,40.79999923706055,575100 | |
| 2022-09-02,41.400001525878906,42.04999923706055,41.25,41.54999923706055,243380 | |
| 2022-09-06,41.79999923706055,42.04999923706055,41.29999923706055,41.95000076293945,272920 | |
| 2022-09-07,43.04999923706055,44.400001525878906,42.650001525878906,42.95000076293945,704020 | |
| 2022-09-08,43.400001525878906,43.54999923706055,41.79999923706055,42.400001525878906,500420 | |
| 2022-09-09,42.79999923706055,44.29999923706055,42.79999923706055,44.04999923706055,458640 | |
| 2022-09-12,44.0,44.099998474121094,43.150001525878906,43.75,441040 | |
| 2022-09-13,43.5,44.349998474121094,43.29999923706055,43.79999923706055,480580 | |
| 2022-09-14,43.650001525878906,44.400001525878906,43.29999923706055,44.400001525878906,309300 | |
| 2022-09-15,44.04999923706055,44.45000076293945,42.70000076293945,42.79999923706055,559560 | |
| 2022-09-16,42.650001525878906,43.849998474121094,42.25,43.650001525878906,281880 | |
| 2022-09-19,42.70000076293945,42.70000076293945,41.79999923706055,42.29999923706055,316800 | |
| 2022-09-20,42.75,45.20000076293945,42.75,45.04999923706055,511020 | |
| 2022-09-21,45.20000076293945,45.79999923706055,44.04999923706055,45.349998474121094,438980 | |
| 2022-09-22,44.95000076293945,46.04999923706055,44.79999923706055,45.5,441260 | |
| 2022-09-23,44.75,44.75,44.0,44.099998474121094,448660 | |
| 2022-09-26,44.0,44.45000076293945,43.04999923706055,43.04999923706055,254720 | |
| 2022-09-27,44.0,44.75,43.650001525878906,43.650001525878906,294440 | |
| 2022-09-28,44.25,45.349998474121094,44.25,45.20000076293945,412680 | |
| 2022-09-29,45.29999923706055,45.400001525878906,44.599998474121094,44.79999923706055,241560 | |
| 2022-09-30,45.29999923706055,46.79999923706055,44.79999923706055,45.75,505420 | |
| 2022-10-03,46.45000076293945,46.45000076293945,45.29999923706055,45.650001525878906,298620 | |
| 2022-10-04,45.650001525878906,46.349998474121094,45.0,45.20000076293945,315280 | |
| 2022-10-05,45.04999923706055,46.04999923706055,44.900001525878906,45.54999923706055,330860 | |
| 2022-10-06,44.75,45.04999923706055,44.099998474121094,44.54999923706055,276020 | |
| 2022-10-07,44.849998474121094,45.20000076293945,44.25,44.599998474121094,287620 | |
| 2022-10-10,45.900001525878906,47.5,45.75,46.79999923706055,768400 | |
| 2022-10-11,46.150001525878906,46.349998474121094,45.29999923706055,45.349998474121094,408700 | |
| 2022-10-12,44.95000076293945,45.25,44.349998474121094,44.70000076293945,435600 | |
| 2022-10-13,44.099998474121094,45.75,43.849998474121094,44.95000076293945,433160 | |
| 2022-10-14,44.5,44.95000076293945,43.650001525878906,43.75,346360 | |
| 2022-10-17,44.25,44.5,43.650001525878906,43.849998474121094,216400 | |
| 2022-10-18,43.5,43.599998474121094,42.650001525878906,43.349998474121094,268280 | |
| 2022-10-19,43.54999923706055,43.900001525878906,42.75,42.900001525878906,259660 | |
| 2022-10-20,43.400001525878906,43.650001525878906,43.099998474121094,43.54999923706055,396640 | |
| 2022-10-21,42.79999923706055,44.099998474121094,42.75,43.400001525878906,265980 | |
| 2022-10-24,43.29999923706055,43.54999923706055,42.849998474121094,43.0,210600 | |
| 2022-10-25,42.849998474121094,43.20000076293945,42.599998474121094,42.79999923706055,191060 | |
| 2022-10-26,42.79999923706055,43.400001525878906,42.45000076293945,43.20000076293945,212320 | |
| 2022-10-27,43.75,43.900001525878906,42.849998474121094,43.099998474121094,158320 | |
| 2022-10-28,42.650001525878906,42.95000076293945,42.400001525878906,42.75,149960 | |
| 2022-10-31,44.70000076293945,45.099998474121094,43.70000076293945,44.900001525878906,1107780 | |
| 2022-11-01,45.0,45.900001525878906,44.5,45.70000076293945,429220 | |
| 2022-11-02,43.5,43.75,43.04999923706055,43.25,578340 | |
| 2022-11-03,42.70000076293945,43.54999923706055,42.599998474121094,43.150001525878906,317000 | |
| 2022-11-04,43.599998474121094,43.849998474121094,42.95000076293945,43.599998474121094,172140 | |
| 2022-11-07,43.54999923706055,44.29999923706055,43.400001525878906,43.5,427860 | |
| 2022-11-08,43.25,43.95000076293945,42.54999923706055,42.70000076293945,320780 | |
| 2022-11-09,42.5,42.650001525878906,41.75,41.75,360660 | |
| 2022-11-10,42.20000076293945,42.20000076293945,41.400001525878906,41.650001525878906,345520 | |
| 2022-11-11,41.70000076293945,42.400001525878906,41.54999923706055,42.20000076293945,232280 | |
| 2022-11-14,42.0,42.79999923706055,41.79999923706055,42.25,149680 | |
| 2022-11-15,41.79999923706055,43.400001525878906,41.5,42.54999923706055,534180 | |
| 2022-11-16,41.900001525878906,42.25,41.650001525878906,42.099998474121094,129440 | |
| 2022-11-17,41.400001525878906,41.95000076293945,41.150001525878906,41.54999923706055,263200 | |
| 2022-11-18,41.54999923706055,41.79999923706055,41.29999923706055,41.349998474121094,163400 | |
| 2022-11-21,40.95000076293945,41.349998474121094,40.599998474121094,41.150001525878906,164020 | |
| 2022-11-22,41.25,41.5,40.79999923706055,40.849998474121094,161080 | |
| 2022-11-23,40.599998474121094,41.099998474121094,40.400001525878906,40.900001525878906,187580 | |
| 2022-11-25,40.75,41.29999923706055,40.25,40.349998474121094,118880 | |
| 2022-11-28,39.95000076293945,39.95000076293945,39.25,39.5,265540 | |
| 2022-11-29,39.5,40.0,39.400001525878906,39.599998474121094,183620 | |
| 2022-11-30,39.599998474121094,40.29999923706055,39.54999923706055,40.20000076293945,192020 | |
| 2022-12-01,40.0,40.25,39.5,39.5,128720 | |
| 2022-12-02,39.150001525878906,39.150001525878906,38.45000076293945,38.650001525878906,220520 | |
| 2022-12-05,38.75,38.79999923706055,37.400001525878906,37.599998474121094,874600 | |
| 2022-12-06,37.5,37.70000076293945,36.75,37.04999923706055,321560 | |
| 2022-12-07,37.400001525878906,38.25,37.25,37.900001525878906,220220 | |
| 2022-12-08,38.099998474121094,38.20000076293945,37.400001525878906,37.79999923706055,149260 | |
| 2022-12-09,37.79999923706055,37.849998474121094,37.099998474121094,37.25,183160 | |
| 2022-12-12,37.849998474121094,38.45000076293945,37.599998474121094,38.20000076293945,199060 | |
| 2022-12-13,38.5,38.849998474121094,38.0,38.0,152160 | |
| 2022-12-14,37.75,38.099998474121094,37.54999923706055,37.95000076293945,81360 | |
| 2022-12-15,38.099998474121094,38.75,37.75,38.20000076293945,148560 | |
| 2022-12-16,38.099998474121094,38.400001525878906,37.95000076293945,38.25,140320 | |
| 2022-12-19,37.900001525878906,38.29999923706055,37.400001525878906,37.849998474121094,206320 | |
| 2022-12-20,37.70000076293945,38.400001525878906,37.650001525878906,37.79999923706055,144620 | |
| 2022-12-21,38.04999923706055,39.0,38.04999923706055,38.75,231240 | |
| 2022-12-22,38.75,38.900001525878906,38.29999923706055,38.5,152000 | |
| 2022-12-23,38.599998474121094,39.20000076293945,38.599998474121094,38.95000076293945,163780 | |
| 2022-12-27,39.099998474121094,39.45000076293945,38.70000076293945,39.099998474121094,266080 | |
| 2022-12-28,39.150001525878906,39.650001525878906,39.04999923706055,39.599998474121094,187560 | |
| 2022-12-29,38.95000076293945,39.150001525878906,38.650001525878906,39.04999923706055,189520 | |
| 2022-12-30,38.70000076293945,40.150001525878906,38.70000076293945,39.900001525878906,196420 | |
| 2023-01-03,39.900001525878906,40.0,38.849998474121094,39.29999923706055,141080 | |
| 2023-01-04,38.75,38.75,37.75,37.75,194100 | |
| 2023-01-05,37.79999923706055,38.0,37.349998474121094,37.75,112640 | |
| 2023-01-06,38.0,38.25,37.599998474121094,37.599998474121094,93300 | |
| 2023-01-09,37.54999923706055,38.29999923706055,37.54999923706055,37.650001525878906,125540 | |
| 2023-01-10,37.150001525878906,37.5,36.650001525878906,37.0,183760 | |
| 2023-01-11,37.150001525878906,37.599998474121094,36.95000076293945,37.45000076293945,197900 | |
| 2023-01-12,37.45000076293945,37.79999923706055,36.79999923706055,37.599998474121094,185920 | |
| 2023-01-13,37.5,37.79999923706055,37.29999923706055,37.54999923706055,90600 | |
| 2023-01-17,37.04999923706055,38.150001525878906,37.0,37.900001525878906,168460 | |
| 2023-01-18,38.099998474121094,38.349998474121094,37.5,37.54999923706055,145420 | |
| 2023-01-19,37.45000076293945,37.849998474121094,37.20000076293945,37.29999923706055,71440 | |
| 2023-01-20,37.20000076293945,37.75,37.20000076293945,37.650001525878906,127460 | |
| 2023-01-23,37.099998474121094,37.150001525878906,36.150001525878906,36.5,270840 | |
| 2023-01-24,36.54999923706055,37.349998474121094,36.54999923706055,37.150001525878906,229380 | |
| 2023-01-25,37.29999923706055,37.650001525878906,37.25,37.29999923706055,87020 | |
| 2023-01-26,37.79999923706055,38.25,37.79999923706055,38.04999923706055,116200 | |
| 2023-01-27,37.79999923706055,38.04999923706055,37.70000076293945,37.95000076293945,97900 | |
| 2023-01-30,38.150001525878906,38.29999923706055,37.75,38.04999923706055,93940 | |
| 2023-01-31,37.75,38.70000076293945,37.75,38.599998474121094,139340 | |
| 2023-02-01,38.5,38.599998474121094,37.849998474121094,38.599998474121094,108700 | |
| 2023-02-02,38.849998474121094,38.900001525878906,38.150001525878906,38.54999923706055,201580 | |
| 2023-02-03,38.349998474121094,39.400001525878906,38.20000076293945,38.45000076293945,143740 | |
| 2023-02-06,38.54999923706055,38.95000076293945,38.0,38.20000076293945,112000 | |
| 2023-02-07,38.150001525878906,38.54999923706055,38.150001525878906,38.349998474121094,52660 | |
| 2023-02-08,38.25,38.95000076293945,38.20000076293945,38.95000076293945,154460 | |
| 2023-02-09,39.0,39.0,38.400001525878906,38.54999923706055,115280 | |
| 2023-02-10,38.95000076293945,40.099998474121094,38.95000076293945,40.0,182640 | |
| 2023-02-13,39.599998474121094,40.25,39.400001525878906,39.95000076293945,151460 | |
| 2023-02-14,40.04999923706055,40.45000076293945,39.79999923706055,39.849998474121094,154240 | |
| 2023-02-15,39.79999923706055,40.0,39.04999923706055,39.099998474121094,125880 | |
| 2023-02-16,39.0,39.20000076293945,38.849998474121094,38.95000076293945,99580 | |
| 2023-02-17,38.849998474121094,39.25,38.849998474121094,38.900001525878906,116360 | |
| 2023-02-21,38.900001525878906,39.20000076293945,38.349998474121094,38.349998474121094,109060 | |
| 2023-02-22,38.150001525878906,38.150001525878906,37.650001525878906,37.849998474121094,127540 | |
| 2023-02-23,37.75,38.20000076293945,37.599998474121094,37.849998474121094,69840 | |
| 2023-02-24,37.349998474121094,37.349998474121094,36.25,36.29999923706055,206540 | |
| 2023-02-27,36.25,36.349998474121094,35.70000076293945,35.849998474121094,171040 | |
| 2023-02-28,35.70000076293945,36.04999923706055,35.54999923706055,35.75,104480 | |
| 2023-03-01,35.650001525878906,36.099998474121094,35.5,36.0,175640 | |
| 2023-03-02,36.150001525878906,36.45000076293945,35.849998474121094,36.0,147460 | |
| 2023-03-03,36.04999923706055,36.150001525878906,35.75,35.95000076293945,139080 | |
| 2023-03-06,35.400001525878906,35.45000076293945,35.150001525878906,35.20000076293945,178460 | |
| 2023-03-07,35.25,35.599998474121094,35.0,35.349998474121094,117440 | |
| 2023-03-08,35.20000076293945,35.25,34.70000076293945,34.79999923706055,162660 | |
| 2023-03-09,34.79999923706055,34.79999923706055,33.79999923706055,33.95000076293945,256300 | |
| 2023-03-10,33.900001525878906,34.70000076293945,33.900001525878906,34.650001525878906,169860 | |
| 2023-03-13,34.099998474121094,35.29999923706055,34.04999923706055,34.75,185780 | |
| 2023-03-14,34.599998474121094,35.45000076293945,34.599998474121094,35.29999923706055,102080 | |
| 2023-03-15,35.349998474121094,35.70000076293945,35.29999923706055,35.5,136840 | |
| 2023-03-16,35.54999923706055,35.54999923706055,35.04999923706055,35.400001525878906,92400 | |
| 2023-03-17,35.29999923706055,35.95000076293945,35.29999923706055,35.75,92160 | |
| 2023-03-20,35.5,35.650001525878906,35.04999923706055,35.20000076293945,121820 | |
| 2023-03-21,35.29999923706055,35.54999923706055,34.45000076293945,34.45000076293945,134880 | |
| 2023-03-22,33.900001525878906,34.20000076293945,33.29999923706055,33.75,126400 | |
| 2023-03-23,34.0,34.29999923706055,33.599998474121094,33.599998474121094,122080 | |
| 2023-03-24,34.54999923706055,35.54999923706055,34.349998474121094,35.150001525878906,194840 | |
| 2023-03-27,34.79999923706055,35.900001525878906,34.79999923706055,35.5,127220 | |
| 2023-03-28,35.75,35.849998474121094,35.400001525878906,35.599998474121094,55060 | |
| 2023-03-29,36.5,36.75,35.75,35.79999923706055,177100 | |
| 2023-03-30,35.849998474121094,36.0,35.20000076293945,35.25,69940 | |
| 2023-03-31,35.20000076293945,35.70000076293945,34.79999923706055,35.29999923706055,123880 | |
| 2023-04-03,36.04999923706055,36.150001525878906,35.29999923706055,35.650001525878906,83340 | |
| 2023-04-04,35.5,35.650001525878906,35.20000076293945,35.25,69980 | |
| 2023-04-05,34.70000076293945,35.349998474121094,34.650001525878906,34.79999923706055,84960 | |
| 2023-04-06,34.849998474121094,34.95000076293945,34.45000076293945,34.54999923706055,69920 | |
| 2023-04-10,34.5,34.849998474121094,34.20000076293945,34.75,76700 | |
| 2023-04-11,34.650001525878906,34.79999923706055,34.0,34.25,128600 | |
| 2023-04-12,34.5,34.650001525878906,34.29999923706055,34.349998474121094,64740 | |
| 2023-04-13,34.20000076293945,34.400001525878906,33.79999923706055,33.900001525878906,96400 | |
| 2023-04-14,33.79999923706055,34.75,33.75,34.75,120340 | |
| 2023-04-17,34.900001525878906,35.45000076293945,34.599998474121094,35.29999923706055,208260 | |
| 2023-04-18,35.599998474121094,35.599998474121094,35.150001525878906,35.54999923706055,129140 | |
| 2023-04-19,35.04999923706055,35.150001525878906,34.650001525878906,34.650001525878906,89980 | |
| 2023-04-20,34.150001525878906,34.5,34.0,34.150001525878906,111520 | |
| 2023-04-21,34.150001525878906,34.20000076293945,33.45000076293945,33.70000076293945,136100 | |
| 2023-04-24,33.650001525878906,33.79999923706055,33.0,33.04999923706055,164820 | |
| 2023-04-25,33.0,33.099998474121094,32.349998474121094,32.849998474121094,152380 | |
| 2023-04-26,32.95000076293945,33.0,32.25,32.349998474121094,140400 | |
| 2023-04-27,31.799999237060547,32.0,31.450000762939453,31.799999237060547,185360 | |
| 2023-04-28,31.549999237060547,32.04999923706055,31.399999618530273,31.899999618530273,174520 | |
| 2023-05-01,31.649999618530273,31.649999618530273,30.899999618530273,31.049999237060547,194300 | |
| 2023-05-02,30.950000762939453,31.25,30.600000381469727,30.75,148380 | |
| 2023-05-03,30.899999618530273,32.20000076293945,30.899999618530273,32.20000076293945,198480 | |
| 2023-05-04,31.75,32.599998474121094,31.600000381469727,32.349998474121094,179800 | |
| 2023-05-05,32.54999923706055,33.20000076293945,32.45000076293945,33.04999923706055,119940 | |
| 2023-05-08,33.25,33.45000076293945,32.75,32.79999923706055,75900 | |
| 2023-05-09,32.400001525878906,32.45000076293945,31.899999618530273,32.349998474121094,110300 | |
| 2023-05-10,32.0,32.349998474121094,31.700000762939453,32.150001525878906,70900 | |
| 2023-05-11,32.04999923706055,32.20000076293945,31.5,31.700000762939453,64900 | |
| 2023-05-12,32.0,32.650001525878906,31.700000762939453,31.950000762939453,98380 | |
| 2023-05-15,32.75,33.20000076293945,32.650001525878906,33.20000076293945,120680 | |
| 2023-05-16,32.900001525878906,33.0,32.150001525878906,32.45000076293945,95780 | |
| 2023-05-17,32.04999923706055,32.5,31.049999237060547,31.450000762939453,142200 | |
| 2023-05-18,30.850000381469727,31.049999237060547,30.600000381469727,30.850000381469727,158780 | |
| 2023-05-19,31.25,31.299999237060547,30.5,30.700000762939453,129320 | |
| 2023-05-22,30.549999237060547,30.950000762939453,30.350000381469727,30.649999618530273,92760 | |
| 2023-05-23,31.0,31.5,30.700000762939453,31.450000762939453,94300 | |
| 2023-05-24,31.200000762939453,31.299999237060547,30.5,30.649999618530273,71000 | |
| 2023-05-25,30.649999618530273,31.100000381469727,30.399999618530273,30.649999618530273,96980 | |
| 2023-05-26,31.100000381469727,31.299999237060547,30.75,31.299999237060547,76020 | |
| 2023-05-30,30.600000381469727,30.700000762939453,30.049999237060547,30.200000762939453,141200 | |
| 2023-05-31,29.549999237060547,30.350000381469727,29.399999618530273,30.299999237060547,188780 | |
| 2023-06-01,30.850000381469727,31.25,30.75,31.100000381469727,129020 | |
| 2023-06-02,31.100000381469727,31.700000762939453,30.75,31.600000381469727,81400 | |
| 2023-06-05,31.5,32.0,31.299999237060547,31.700000762939453,63300 | |
| 2023-06-06,32.349998474121094,32.400001525878906,31.549999237060547,31.850000381469727,135040 | |
| 2023-06-07,32.0,32.0,31.100000381469727,31.200000762939453,188100 | |
| 2023-06-08,31.5,31.799999237060547,31.299999237060547,31.799999237060547,129580 | |
| 2023-06-09,31.75,31.899999618530273,31.350000381469727,31.899999618530273,75480 | |
| 2023-06-12,31.950000762939453,32.20000076293945,31.700000762939453,32.099998474121094,92300 | |
| 2023-06-13,32.25,32.70000076293945,31.950000762939453,32.150001525878906,242800 | |
| 2023-06-14,31.75,31.950000762939453,31.600000381469727,31.75,122480 | |
| 2023-06-15,32.150001525878906,33.29999923706055,32.150001525878906,33.25,213580 | |
| 2023-06-16,33.70000076293945,34.75,33.70000076293945,34.29999923706055,473940 | |
| 2023-06-20,34.25,34.900001525878906,34.0,34.79999923706055,237100 | |
| 2023-06-21,35.150001525878906,36.5,35.150001525878906,36.5,343660 | |
| 2023-06-22,36.0,37.0,35.900001525878906,36.650001525878906,304080 | |
| 2023-06-23,35.95000076293945,36.349998474121094,35.70000076293945,36.150001525878906,260600 | |
| 2023-06-26,36.849998474121094,37.20000076293945,35.900001525878906,36.04999923706055,232640 | |
| 2023-06-27,35.099998474121094,35.20000076293945,34.150001525878906,34.29999923706055,316800 | |
| 2023-06-28,33.70000076293945,33.70000076293945,32.95000076293945,33.0,408180 | |
| 2023-06-29,33.0,33.45000076293945,32.900001525878906,32.95000076293945,148800 | |
| 2023-06-30,33.150001525878906,33.5,32.099998474121094,32.20000076293945,350000 | |
| 2023-07-03,32.099998474121094,32.599998474121094,31.950000762939453,32.20000076293945,117880 | |
| 2023-07-05,32.25,33.54999923706055,32.150001525878906,33.29999923706055,276180 | |
| 2023-07-06,33.150001525878906,33.150001525878906,32.349998474121094,32.54999923706055,184440 | |
| 2023-07-07,32.04999923706055,32.75,32.04999923706055,32.25,136560 | |
| 2023-07-10,32.099998474121094,32.650001525878906,32.0,32.099998474121094,278820 | |
| 2023-07-11,32.650001525878906,32.95000076293945,32.29999923706055,32.70000076293945,326540 | |
| 2023-07-12,32.650001525878906,32.75,31.549999237060547,31.549999237060547,222260 | |
| 2023-07-13,31.600000381469727,32.150001525878906,31.450000762939453,31.950000762939453,248240 | |
| 2023-07-14,32.5,32.900001525878906,32.0,32.79999923706055,267400 | |
| 2023-07-17,33.79999923706055,33.900001525878906,32.349998474121094,32.5,429360 | |
| 2023-07-18,33.0,33.45000076293945,32.79999923706055,33.25,362780 | |
| 2023-07-19,34.5,35.900001525878906,34.25,35.54999923706055,752300 | |
| 2023-07-20,36.099998474121094,36.29999923706055,35.25,35.5,561740 | |
| 2023-07-21,34.54999923706055,35.150001525878906,34.20000076293945,34.400001525878906,495380 | |
| 2023-07-24,35.95000076293945,37.04999923706055,35.95000076293945,36.900001525878906,518180 | |
| 2023-07-25,36.45000076293945,37.0,36.04999923706055,37.0,404980 | |
| 2023-07-26,36.099998474121094,36.400001525878906,34.849998474121094,35.5,692440 | |
| 2023-07-27,35.400001525878906,35.95000076293945,35.20000076293945,35.29999923706055,212580 | |
| 2023-07-28,34.54999923706055,35.54999923706055,34.25,34.95000076293945,346380 | |
| 2023-07-31,34.29999923706055,34.349998474121094,33.45000076293945,33.54999923706055,489700 | |
| 2023-08-01,33.29999923706055,33.45000076293945,32.70000076293945,33.150001525878906,304520 | |
| 2023-08-02,33.5,33.5,32.349998474121094,32.54999923706055,339060 | |
| 2023-08-03,32.599998474121094,32.599998474121094,32.099998474121094,32.349998474121094,190980 | |
| 2023-08-04,33.20000076293945,33.20000076293945,32.25,32.54999923706055,213260 | |
| 2023-08-07,32.79999923706055,33.400001525878906,32.349998474121094,33.25,497620 | |
| 2023-08-08,33.04999923706055,33.45000076293945,32.70000076293945,33.25,319660 | |
| 2023-08-09,33.099998474121094,33.099998474121094,32.400001525878906,32.599998474121094,383520 | |
| 2023-08-10,32.599998474121094,32.75,32.400001525878906,32.5,269560 | |
| 2023-08-11,32.29999923706055,32.54999923706055,32.0,32.20000076293945,268140 | |
| 2023-08-14,31.649999618530273,31.799999237060547,31.200000762939453,31.549999237060547,559960 | |
| 2023-08-15,31.299999237060547,31.299999237060547,30.700000762939453,30.700000762939453,292720 | |
| 2023-08-16,30.75,31.0,30.5,30.799999237060547,302200 | |
| 2023-08-17,30.5,30.600000381469727,30.299999237060547,30.399999618530273,219120 | |
| 2023-08-18,30.950000762939453,31.5,30.950000762939453,31.450000762939453,256020 | |
| 2023-08-21,31.149999618530273,31.149999618530273,30.700000762939453,30.75,189160 | |
| 2023-08-22,30.899999618530273,31.100000381469727,30.600000381469727,30.799999237060547,112060 | |
| 2023-08-23,30.950000762939453,31.649999618530273,30.850000381469727,31.450000762939453,167180 | |
| 2023-08-24,31.25,31.399999618530273,30.950000762939453,31.25,154660 | |
| 2023-08-25,31.399999618530273,31.399999618530273,30.549999237060547,30.700000762939453,168600 | |
| 2023-08-28,30.600000381469727,30.700000762939453,30.350000381469727,30.649999618530273,156680 | |
| 2023-08-29,30.299999237060547,30.450000762939453,29.899999618530273,29.899999618530273,332560 | |
| 2023-08-30,30.0,30.350000381469727,29.899999618530273,30.100000381469727,188320 | |
| 2023-08-31,29.850000381469727,30.5,29.600000381469727,29.950000762939453,189780 | |
| 2023-09-01,30.100000381469727,30.350000381469727,29.600000381469727,29.600000381469727,188240 | |
| 2023-09-05,29.950000762939453,29.950000762939453,29.450000762939453,29.700000762939453,176080 | |
| 2023-09-06,29.850000381469727,30.399999618530273,29.850000381469727,30.25,195980 | |
| 2023-09-07,30.200000762939453,30.399999618530273,29.75,29.850000381469727,141540 | |
| 2023-09-08,30.0,30.0,29.399999618530273,29.649999618530273,131220 | |
| 2023-09-11,29.450000762939453,29.549999237060547,29.0,29.149999618530273,299120 | |
| 2023-09-12,29.049999237060547,29.450000762939453,28.549999237060547,29.25,404420 | |
| 2023-09-13,29.75,29.950000762939453,29.450000762939453,29.600000381469727,154020 | |
| 2023-09-14,29.549999237060547,29.700000762939453,29.149999618530273,29.549999237060547,139440 | |
| 2023-09-15,29.600000381469727,30.049999237060547,29.5,29.899999618530273,140040 | |
| 2023-09-18,29.649999618530273,29.649999618530273,29.25,29.25,154320 | |
| 2023-09-19,29.299999237060547,29.5,29.100000381469727,29.149999618530273,115460 | |
| 2023-09-20,29.350000381469727,29.5,29.049999237060547,29.350000381469727,137600 | |
| 2023-09-21,29.100000381469727,29.149999618530273,28.75,28.75,178040 | |
| 2023-09-22,28.75,29.049999237060547,28.75,29.0,119100 | |
| 2023-09-25,29.149999618530273,29.450000762939453,29.0,29.450000762939453,86420 | |
| 2023-09-26,29.5,29.700000762939453,29.25,29.450000762939453,121320 | |
| 2023-09-27,29.600000381469727,29.600000381469727,29.100000381469727,29.149999618530273,132020 | |
| 2023-09-28,29.049999237060547,29.25,29.0,29.049999237060547,53140 | |
| 2023-09-29,29.100000381469727,29.399999618530273,27.75,27.850000381469727,439860 | |
| 2023-10-02,28.100000381469727,28.850000381469727,28.100000381469727,28.850000381469727,195660 | |
| 2023-10-03,29.0,29.049999237060547,28.549999237060547,28.850000381469727,98700 | |
| 2023-10-04,28.350000381469727,28.549999237060547,28.149999618530273,28.399999618530273,106680 | |
| 2023-10-05,28.450000762939453,29.299999237060547,28.450000762939453,29.149999618530273,169440 | |
| 2023-10-06,28.950000762939453,29.200000762939453,28.799999237060547,28.950000762939453,109300 | |
| 2023-10-09,28.950000762939453,29.299999237060547,28.950000762939453,29.100000381469727,135500 | |
| 2023-10-10,28.850000381469727,28.850000381469727,28.450000762939453,28.600000381469727,135280 | |
| 2023-10-11,28.350000381469727,28.450000762939453,28.25,28.399999618530273,108940 | |
| 2023-10-12,28.350000381469727,29.100000381469727,28.0,29.049999237060547,272540 | |
| 2023-10-13,29.399999618530273,29.450000762939453,28.899999618530273,29.049999237060547,158480 | |
| 2023-10-16,29.149999618530273,29.25,28.950000762939453,29.049999237060547,93380 | |
| 2023-10-17,28.899999618530273,29.200000762939453,28.75,28.799999237060547,164140 | |
| 2023-10-18,29.049999237060547,29.299999237060547,28.950000762939453,29.25,196060 | |
| 2023-10-19,29.100000381469727,29.75,29.0,29.75,235300 | |
| 2023-10-20,29.850000381469727,30.200000762939453,29.299999237060547,29.350000381469727,266340 | |
| 2023-10-23,29.399999618530273,29.799999237060547,29.350000381469727,29.5,110400 | |
| 2023-10-24,29.200000762939453,29.25,28.850000381469727,29.049999237060547,159680 | |
| 2023-10-25,29.049999237060547,29.100000381469727,28.649999618530273,28.700000762939453,194700 | |
| 2023-10-26,28.75,29.149999618530273,28.75,29.100000381469727,107780 | |
| 2023-10-27,29.049999237060547,29.100000381469727,28.75,29.0,66800 | |
| 2023-10-30,28.649999618530273,29.0,28.600000381469727,28.649999618530273,87160 | |
| 2023-10-31,28.5,28.549999237060547,28.200000762939453,28.299999237060547,168320 | |
| 2023-11-01,28.350000381469727,28.5,28.299999237060547,28.399999618530273,63200 | |
| 2023-11-02,28.399999618530273,28.700000762939453,28.25,28.549999237060547,57240 | |
| 2023-11-03,28.600000381469727,28.899999618530273,28.549999237060547,28.850000381469727,122780 | |
| 2023-11-06,28.899999618530273,29.100000381469727,28.649999618530273,28.950000762939453,117440 | |
| 2023-11-07,28.850000381469727,29.25,28.5,28.799999237060547,179640 | |
| 2023-11-08,28.899999618530273,29.799999237060547,28.899999618530273,29.549999237060547,288900 | |
| 2023-11-09,29.299999237060547,29.399999618530273,28.799999237060547,29.200000762939453,111020 | |
| 2023-11-10,29.200000762939453,29.200000762939453,28.649999618530273,28.799999237060547,82720 | |
| 2023-11-13,28.649999618530273,29.049999237060547,28.5,28.950000762939453,81480 | |
| 2023-11-14,28.899999618530273,29.200000762939453,28.700000762939453,28.799999237060547,109380 | |
| 2023-11-15,28.75,28.850000381469727,28.25,28.399999618530273,194020 | |
| 2023-11-16,28.200000762939453,28.200000762939453,27.799999237060547,28.0,160920 | |
| 2023-11-17,27.799999237060547,27.950000762939453,27.75,27.850000381469727,209980 | |
| 2023-11-20,27.75,27.899999618530273,27.450000762939453,27.649999618530273,191680 | |
| 2023-11-21,27.649999618530273,28.149999618530273,27.5,28.049999237060547,157360 | |
| 2023-11-22,28.25,28.399999618530273,28.100000381469727,28.299999237060547,88000 | |
| 2023-11-24,28.149999618530273,28.149999618530273,27.700000762939453,27.75,78420 | |
| 2023-11-27,27.75,27.75,26.899999618530273,27.100000381469727,168560 | |
| 2023-11-28,27.100000381469727,27.700000762939453,26.950000762939453,27.649999618530273,232580 | |
| 2023-11-29,27.899999618530273,28.25,27.850000381469727,28.25,131220 | |
| 2023-11-30,28.100000381469727,28.75,28.100000381469727,28.75,156980 | |
| 2023-12-01,28.450000762939453,29.200000762939453,28.450000762939453,28.799999237060547,189100 | |
| 2023-12-04,29.149999618530273,29.899999618530273,29.100000381469727,29.649999618530273,242920 | |
| 2023-12-05,29.600000381469727,30.25,29.600000381469727,30.0,235580 | |
| 2023-12-06,30.299999237060547,30.700000762939453,29.850000381469727,29.899999618530273,184460 | |
| 2023-12-07,29.850000381469727,30.350000381469727,29.399999618530273,30.350000381469727,173100 | |
| 2023-12-08,30.049999237060547,30.299999237060547,29.700000762939453,29.899999618530273,253140 | |
| 2023-12-11,29.600000381469727,29.850000381469727,28.850000381469727,28.950000762939453,202980 | |
| 2023-12-12,29.0,29.850000381469727,29.0,29.649999618530273,144940 | |
| 2023-12-13,29.200000762939453,29.200000762939453,28.700000762939453,28.899999618530273,117220 | |
| 2023-12-14,29.200000762939453,29.450000762939453,28.850000381469727,29.25,122500 | |
| 2023-12-15,28.950000762939453,29.75,28.950000762939453,29.700000762939453,116360 | |
| 2023-12-18,29.25,29.600000381469727,29.149999618530273,29.350000381469727,185720 | |
| 2023-12-19,29.049999237060547,29.549999237060547,28.950000762939453,29.549999237060547,100960 | |
| 2023-12-20,29.299999237060547,29.450000762939453,28.950000762939453,29.049999237060547,124240 | |
| 2023-12-21,29.25,29.350000381469727,29.149999618530273,29.25,66140 | |
| 2023-12-22,29.25,29.5,29.25,29.299999237060547,121220 | |
| 2023-12-26,29.299999237060547,30.299999237060547,29.149999618530273,30.149999618530273,211960 | |
| 2023-12-27,29.850000381469727,29.950000762939453,29.549999237060547,29.649999618530273,155300 | |
| 2023-12-28,29.700000762939453,30.149999618530273,29.700000762939453,30.0,127300 | |
| 2023-12-29,29.950000762939453,30.0,29.600000381469727,29.850000381469727,116960 | |
| 2024-01-02,29.850000381469727,29.850000381469727,28.950000762939453,29.049999237060547,135360 | |
| 2024-01-03,29.049999237060547,29.200000762939453,28.700000762939453,28.799999237060547,106020 | |
| 2024-01-04,28.75,29.350000381469727,28.399999618530273,29.299999237060547,143720 | |
| 2024-01-05,29.450000762939453,29.600000381469727,29.25,29.399999618530273,52660 | |
| 2024-01-08,28.850000381469727,28.850000381469727,28.450000762939453,28.700000762939453,99880 | |
| 2024-01-09,28.700000762939453,29.350000381469727,28.649999618530273,29.200000762939453,91100 | |
| 2024-01-10,29.25,29.299999237060547,29.0,29.25,42300 | |
| 2024-01-11,29.049999237060547,29.25,28.899999618530273,29.0,37200 | |
| 2024-01-12,29.25,29.25,28.299999237060547,28.700000762939453,197220 | |
| 2024-01-16,28.75,28.850000381469727,27.850000381469727,28.100000381469727,194380 | |
| 2024-01-17,28.049999237060547,28.549999237060547,27.899999618530273,28.0,90900 | |
| 2024-01-18,27.799999237060547,28.149999618530273,27.600000381469727,28.049999237060547,147080 | |
| 2024-01-19,28.200000762939453,28.549999237060547,28.200000762939453,28.299999237060547,68540 | |
| 2024-01-22,28.149999618530273,28.649999618530273,28.100000381469727,28.299999237060547,73720 | |
| 2024-01-23,28.549999237060547,28.850000381469727,28.350000381469727,28.5,62220 | |
| 2024-01-24,28.700000762939453,29.100000381469727,28.5,29.049999237060547,181220 | |
| 2024-01-25,29.0,29.149999618530273,28.850000381469727,29.100000381469727,90740 | |
| 2024-01-26,28.850000381469727,28.850000381469727,28.350000381469727,28.649999618530273,78100 | |
| 2024-01-29,28.25,28.450000762939453,28.0,28.350000381469727,137340 | |
| 2024-01-30,28.100000381469727,28.899999618530273,28.100000381469727,28.799999237060547,78140 | |
| 2024-01-31,28.450000762939453,28.600000381469727,28.299999237060547,28.399999618530273,66060 | |
| 2024-02-01,28.200000762939453,28.649999618530273,28.049999237060547,28.450000762939453,122960 | |
| 2024-02-02,28.600000381469727,28.899999618530273,28.299999237060547,28.600000381469727,102540 | |
| 2024-02-05,28.25,28.399999618530273,27.950000762939453,28.100000381469727,165040 | |
| 2024-02-06,28.149999618530273,28.350000381469727,28.0,28.149999618530273,51000 | |
| 2024-02-07,28.049999237060547,28.600000381469727,28.049999237060547,28.299999237060547,70220 | |
| 2024-02-08,28.0,28.149999618530273,27.600000381469727,27.850000381469727,122460 | |
| 2024-02-09,27.799999237060547,28.399999618530273,27.799999237060547,27.950000762939453,68820 | |
| 2024-02-12,27.75,28.100000381469727,27.600000381469727,27.899999618530273,104100 | |
| 2024-02-13,27.700000762939453,28.049999237060547,27.700000762939453,27.799999237060547,99740 | |
| 2024-02-14,27.399999618530273,27.450000762939453,27.049999237060547,27.200000762939453,177160 | |
| 2024-02-15,27.0,27.25,26.5,26.5,210120 | |
| 2024-02-16,26.25,26.549999237060547,26.0,26.149999618530273,170660 | |
| 2024-02-20,26.350000381469727,27.149999618530273,26.350000381469727,26.899999618530273,138600 | |
| 2024-02-21,26.899999618530273,26.950000762939453,26.649999618530273,26.850000381469727,51400 | |
| 2024-02-22,27.100000381469727,27.600000381469727,26.850000381469727,27.049999237060547,135120 | |
| 2024-02-23,27.100000381469727,27.25,26.549999237060547,26.600000381469727,87020 | |
| 2024-02-26,26.450000762939453,27.0,26.299999237060547,26.799999237060547,70520 | |
| 2024-02-27,26.950000762939453,27.549999237060547,26.950000762939453,27.299999237060547,100760 | |
| 2024-02-28,27.100000381469727,27.149999618530273,26.799999237060547,27.049999237060547,72020 | |
| 2024-02-29,26.899999618530273,27.149999618530273,26.700000762939453,26.950000762939453,89260 | |
| 2024-03-01,26.75,26.75,26.100000381469727,26.200000762939453,177520 | |
| 2024-03-04,26.25,26.649999618530273,26.25,26.399999618530273,77580 | |
| 2024-03-05,26.100000381469727,26.149999618530273,25.75,25.899999618530273,131540 | |
| 2024-03-06,25.899999618530273,25.899999618530273,25.149999618530273,25.299999237060547,174780 | |
| 2024-03-07,25.399999618530273,25.649999618530273,25.200000762939453,25.200000762939453,108820 | |
| 2024-03-08,25.25,25.850000381469727,25.200000762939453,25.700000762939453,146080 | |
| 2024-03-11,25.5,26.25,25.100000381469727,26.200000762939453,127140 | |
| 2024-03-12,26.049999237060547,26.450000762939453,26.0,26.200000762939453,103060 | |
| 2024-03-13,26.049999237060547,26.25,25.700000762939453,25.950000762939453,105640 | |
| 2024-03-14,25.75,25.799999237060547,25.450000762939453,25.600000381469727,128180 | |
| 2024-03-15,25.75,25.75,25.399999618530273,25.5,65180 | |
| 2024-03-18,25.75,26.100000381469727,25.5,26.100000381469727,125960 | |
| 2024-03-19,26.299999237060547,26.549999237060547,26.100000381469727,26.5,130420 | |
| 2024-03-20,26.25,26.299999237060547,25.850000381469727,26.25,108880 | |
| 2024-03-21,26.350000381469727,26.5,26.0,26.299999237060547,122400 | |
| 2024-03-22,26.25,26.799999237060547,26.0,26.649999618530273,143240 | |
| 2024-03-25,27.0,27.200000762939453,26.5,26.799999237060547,119280 | |
| 2024-03-26,26.600000381469727,26.700000762939453,26.25,26.299999237060547,68860 | |
| 2024-03-27,26.25,26.549999237060547,26.200000762939453,26.549999237060547,520200 | |
| 2024-03-28,26.5,27.299999237060547,26.350000381469727,27.049999237060547,161760 | |
| 2024-04-01,27.0,27.0,26.350000381469727,26.899999618530273,101940 | |
| 2024-04-02,26.75,27.049999237060547,26.350000381469727,26.450000762939453,122920 | |
| 2024-04-03,26.5,27.0,26.5,26.850000381469727,82380 | |
| 2024-04-04,26.850000381469727,27.049999237060547,26.600000381469727,26.899999618530273,108540 | |
| 2024-04-05,27.350000381469727,27.600000381469727,27.200000762939453,27.299999237060547,159400 | |
| 2024-04-08,27.450000762939453,27.549999237060547,27.149999618530273,27.299999237060547,119460 | |
| 2024-04-09,26.950000762939453,27.149999618530273,26.75,26.950000762939453,139420 | |
| 2024-04-10,27.0,27.149999618530273,26.799999237060547,26.950000762939453,92360 | |
| 2024-04-11,26.899999618530273,26.899999618530273,26.5,26.549999237060547,118980 | |
| 2024-04-12,26.600000381469727,27.0,26.600000381469727,26.75,139720 | |
| 2024-04-15,26.5,26.649999618530273,26.299999237060547,26.549999237060547,104880 | |
| 2024-04-16,26.549999237060547,26.600000381469727,26.200000762939453,26.5,72240 | |
| 2024-04-17,26.549999237060547,26.75,25.899999618530273,26.049999237060547,132780 | |
| 2024-04-18,25.950000762939453,26.299999237060547,25.950000762939453,26.0,48540 | |
| 2024-04-19,26.25,26.700000762939453,26.25,26.700000762939453,102780 | |
| 2024-04-22,27.0,27.899999618530273,27.0,27.649999618530273,295280 | |
| 2024-04-23,27.75,28.350000381469727,27.399999618530273,28.299999237060547,214400 | |
| 2024-04-24,28.149999618530273,28.899999618530273,28.049999237060547,28.75,228280 | |
| 2024-04-25,28.799999237060547,29.25,28.75,29.100000381469727,203360 | |
| 2024-04-26,29.149999618530273,29.700000762939453,29.049999237060547,29.25,204220 | |
| 2024-04-29,29.0,29.100000381469727,28.399999618530273,28.600000381469727,132660 | |
| 2024-04-30,28.450000762939453,28.549999237060547,28.149999618530273,28.450000762939453,137440 | |
| 2024-05-01,28.299999237060547,28.5,28.049999237060547,28.350000381469727,66020 | |
| 2024-05-02,28.549999237060547,28.649999618530273,28.149999618530273,28.5,136800 | |
| 2024-05-03,29.049999237060547,29.700000762939453,29.0,29.350000381469727,177840 | |
| 2024-05-06,29.299999237060547,30.450000762939453,29.149999618530273,30.299999237060547,232420 | |
| 2024-05-07,30.0,30.549999237060547,29.899999618530273,30.299999237060547,192900 | |
| 2024-05-08,29.950000762939453,30.0,29.649999618530273,29.850000381469727,110000 | |
| 2024-05-09,30.149999618530273,30.350000381469727,29.850000381469727,29.950000762939453,92380 | |
| 2024-05-10,30.299999237060547,30.899999618530273,30.200000762939453,30.850000381469727,215400 | |
| 2024-05-13,31.0,31.899999618530273,31.0,31.700000762939453,275780 | |
| 2024-05-14,31.549999237060547,31.649999618530273,31.049999237060547,31.299999237060547,148000 | |
| 2024-05-15,31.850000381469727,32.099998474121094,30.799999237060547,30.950000762939453,158920 | |
| 2024-05-16,31.299999237060547,31.399999618530273,30.600000381469727,30.850000381469727,183980 | |
| 2024-05-17,30.899999618530273,30.950000762939453,30.399999618530273,30.450000762939453,116980 | |
| 2024-05-20,31.049999237060547,32.0,31.049999237060547,31.899999618530273,377760 | |
| 2024-05-21,31.850000381469727,32.25,31.600000381469727,32.150001525878906,128460 | |
| 2024-05-22,32.25,32.349998474121094,31.700000762939453,31.899999618530273,165660 | |
| 2024-05-23,31.75,32.20000076293945,31.75,32.04999923706055,156620 | |
| 2024-05-24,31.850000381469727,32.29999923706055,31.75,32.099998474121094,98040 | |
| 2024-05-28,32.150001525878906,32.349998474121094,31.799999237060547,32.150001525878906,131380 | |
| 2024-05-29,32.04999923706055,32.400001525878906,31.799999237060547,32.0,143760 | |
| 2024-05-30,31.649999618530273,31.700000762939453,31.350000381469727,31.549999237060547,215380 | |
| 2024-05-31,31.950000762939453,32.0,31.350000381469727,31.600000381469727,58520 | |
| 2024-06-03,32.20000076293945,32.25,31.149999618530273,31.350000381469727,114200 | |
| 2024-06-04,31.200000762939453,31.200000762939453,30.75,30.75,122220 | |
| 2024-06-05,30.899999618530273,30.899999618530273,30.200000762939453,30.350000381469727,136740 | |
| 2024-06-06,30.5,30.600000381469727,30.0,30.0,125360 | |
| 2024-06-07,29.799999237060547,29.799999237060547,29.399999618530273,29.5,182120 | |
| 2024-06-10,29.450000762939453,29.450000762939453,28.850000381469727,28.899999618530273,197360 | |
| 2024-06-11,29.0,29.700000762939453,29.0,29.399999618530273,144600 | |
| 2024-06-12,28.950000762939453,29.149999618530273,28.799999237060547,28.899999618530273,102180 | |
| 2024-06-13,29.200000762939453,29.350000381469727,28.950000762939453,28.950000762939453,170020 | |
| 2024-06-14,28.899999618530273,29.049999237060547,28.450000762939453,28.450000762939453,136180 | |
| 2024-06-17,28.149999618530273,28.149999618530273,27.75,27.75,171420 | |
| 2024-06-18,27.700000762939453,27.850000381469727,27.399999618530273,27.399999618530273,129380 | |
| 2024-06-20,27.350000381469727,27.350000381469727,26.799999237060547,26.899999618530273,172460 | |
| 2024-06-21,27.149999618530273,27.149999618530273,26.5,26.600000381469727,167180 | |
| 2024-06-24,26.5,26.5,26.100000381469727,26.399999618530273,175900 | |
| 2024-06-25,26.25,26.25,25.850000381469727,25.850000381469727,342080 | |
| 2024-06-26,25.850000381469727,26.399999618530273,25.799999237060547,25.899999618530273,201080 | |
| 2024-06-27,26.200000762939453,26.75,26.149999618530273,26.75,249280 | |
| 2024-06-28,26.700000762939453,26.799999237060547,26.149999618530273,26.549999237060547,238380 | |
| 2024-07-01,26.5,27.149999618530273,26.399999618530273,27.100000381469727,140760 | |
| 2024-07-02,26.899999618530273,27.0,26.700000762939453,26.799999237060547,115780 | |
| 2024-07-03,26.600000381469727,26.850000381469727,26.549999237060547,26.700000762939453,64100 | |
| 2024-07-05,26.600000381469727,27.25,26.600000381469727,27.200000762939453,148540 | |
| 2024-07-08,26.850000381469727,26.850000381469727,26.25,26.450000762939453,170760 | |
| 2024-07-09,26.399999618530273,26.75,26.399999618530273,26.5,58600 | |
| 2024-07-10,26.25,26.25,25.850000381469727,25.950000762939453,182460 | |
| 2024-07-11,26.549999237060547,26.850000381469727,26.399999618530273,26.5,145620 | |
| 2024-07-12,26.100000381469727,26.200000762939453,25.700000762939453,25.799999237060547,370800 | |
| 2024-07-15,25.25,25.350000381469727,25.0,25.0,324340 | |
| 2024-07-16,25.100000381469727,25.149999618530273,24.75,24.950000762939453,216440 | |
| 2024-07-17,25.25,25.549999237060547,25.200000762939453,25.399999618530273,147980 | |
| 2024-07-18,25.25,25.450000762939453,25.0,25.049999237060547,104400 | |
| 2024-07-19,25.399999618530273,25.850000381469727,25.299999237060547,25.450000762939453,167700 | |
| 2024-07-22,25.450000762939453,25.700000762939453,25.299999237060547,25.600000381469727,80300 | |
| 2024-07-23,25.549999237060547,25.75,25.299999237060547,25.299999237060547,88940 | |
| 2024-07-24,25.350000381469727,25.850000381469727,25.299999237060547,25.450000762939453,119060 | |
| 2024-07-25,25.299999237060547,25.350000381469727,25.100000381469727,25.149999618530273,152600 | |
| 2024-07-26,25.049999237060547,25.049999237060547,24.549999237060547,24.600000381469727,276200 | |
| 2024-07-29,24.399999618530273,24.899999618530273,24.25,24.799999237060547,178060 | |
| 2024-07-30,24.450000762939453,24.75,24.25,24.549999237060547,115800 | |
| 2024-07-31,24.549999237060547,25.0,24.299999237060547,24.700000762939453,176260 | |
| 2024-08-01,24.75,25.0,24.450000762939453,24.899999618530273,142740 | |
| 2024-08-02,24.799999237060547,25.149999618530273,24.799999237060547,25.100000381469727,178760 | |
| 2024-08-05,24.600000381469727,25.25,24.600000381469727,25.25,182420 | |
| 2024-08-06,25.049999237060547,25.5,24.950000762939453,25.350000381469727,184820 | |
| 2024-08-07,25.5,25.549999237060547,25.0,25.25,133060 | |
| 2024-08-08,25.25,25.350000381469727,24.950000762939453,25.049999237060547,83940 | |
| 2024-08-09,25.549999237060547,25.649999618530273,25.25,25.350000381469727,90220 | |
| 2024-08-12,25.0,25.200000762939453,24.75,25.0,180680 | |
| 2024-08-13,25.0,25.149999618530273,24.600000381469727,24.799999237060547,98940 | |
| 2024-08-14,24.700000762939453,25.0,24.600000381469727,25.0,90980 | |
| 2024-08-15,25.049999237060547,25.049999237060547,24.600000381469727,24.600000381469727,107820 | |
| 2024-08-16,24.600000381469727,24.899999618530273,24.450000762939453,24.799999237060547,79340 | |
| 2024-08-19,24.649999618530273,24.850000381469727,24.5,24.799999237060547,113320 | |
| 2024-08-20,24.799999237060547,25.049999237060547,24.799999237060547,25.0,79840 | |
| 2024-08-21,24.950000762939453,24.950000762939453,24.450000762939453,24.549999237060547,155120 | |
| 2024-08-22,24.549999237060547,24.549999237060547,23.75,24.149999618530273,249760 | |
| 2024-08-23,24.100000381469727,24.100000381469727,23.799999237060547,23.950000762939453,130340 | |
| 2024-08-26,23.700000762939453,23.899999618530273,23.549999237060547,23.649999618530273,128820 | |
| 2024-08-27,23.600000381469727,24.200000762939453,23.600000381469727,24.100000381469727,103740 | |
| 2024-08-28,24.100000381469727,24.5,24.100000381469727,24.399999618530273,99300 | |
| 2024-08-29,24.25,24.700000762939453,24.200000762939453,24.649999618530273,102680 | |
| 2024-08-30,24.75,24.850000381469727,24.549999237060547,24.850000381469727,185640 | |
| 2024-09-03,24.700000762939453,25.450000762939453,24.700000762939453,25.399999618530273,218240 | |
| 2024-09-04,25.549999237060547,26.100000381469727,25.450000762939453,26.049999237060547,207380 | |
| 2024-09-05,25.799999237060547,25.899999618530273,25.450000762939453,25.75,149560 | |
| 2024-09-06,25.700000762939453,26.0,25.350000381469727,25.399999618530273,195620 | |
| 2024-09-09,25.399999618530273,25.5,25.200000762939453,25.5,104540 | |
| 2024-09-10,25.549999237060547,25.850000381469727,25.549999237060547,25.700000762939453,99060 | |
| 2024-09-11,25.799999237060547,26.0,25.649999618530273,25.850000381469727,93000 | |
| 2024-09-12,26.200000762939453,26.399999618530273,25.700000762939453,25.899999618530273,166220 | |
| 2024-09-13,26.299999237060547,26.649999618530273,26.149999618530273,26.5,166420 | |
| 2024-09-16,26.200000762939453,26.25,25.700000762939453,25.899999618530273,105420 | |
| 2024-09-17,25.950000762939453,26.100000381469727,25.649999618530273,25.899999618530273,81620 | |
| 2024-09-18,25.899999618530273,26.049999237060547,25.700000762939453,25.850000381469727,50160 | |
| 2024-09-19,25.549999237060547,25.600000381469727,25.350000381469727,25.5,156560 | |
| 2024-09-20,25.549999237060547,25.799999237060547,25.399999618530273,25.549999237060547,91480 | |
| 2024-09-23,25.75,26.200000762939453,25.75,26.049999237060547,145180 | |
| 2024-09-24,26.200000762939453,26.299999237060547,25.799999237060547,25.950000762939453,126540 | |
| 2024-09-25,25.950000762939453,26.399999618530273,25.850000381469727,26.399999618530273,118220 | |
| 2024-09-26,26.5,26.600000381469727,26.100000381469727,26.200000762939453,146540 | |
| 2024-09-27,26.0,26.100000381469727,25.799999237060547,26.049999237060547,65120 | |
| 2024-09-30,26.100000381469727,26.399999618530273,26.100000381469727,26.200000762939453,148060 | |
| 2024-10-01,26.200000762939453,26.950000762939453,26.200000762939453,26.75,175800 | |
| 2024-10-02,27.049999237060547,27.600000381469727,27.049999237060547,27.450000762939453,233680 | |
| 2024-10-03,27.399999618530273,27.600000381469727,27.049999237060547,27.100000381469727,158140 | |
| 2024-10-04,26.700000762939453,26.899999618530273,26.5,26.600000381469727,185900 | |
| 2024-10-07,26.549999237060547,26.850000381469727,26.549999237060547,26.850000381469727,104020 | |
| 2024-10-08,26.600000381469727,26.899999618530273,26.549999237060547,26.799999237060547,122060 | |
| 2024-10-09,27.149999618530273,27.200000762939453,26.799999237060547,27.0,112520 | |
| 2024-10-10,27.149999618530273,27.25,26.950000762939453,27.149999618530273,67720 | |
| 2024-10-11,27.100000381469727,27.350000381469727,26.649999618530273,26.899999618530273,160360 | |
| 2024-10-14,26.75,26.899999618530273,26.25,26.350000381469727,103880 | |
| 2024-10-15,26.200000762939453,26.200000762939453,25.950000762939453,26.0,86580 | |
| 2024-10-16,25.899999618530273,26.25,25.850000381469727,26.100000381469727,63520 | |
| 2024-10-17,26.100000381469727,26.399999618530273,25.799999237060547,26.299999237060547,155980 | |
| 2024-10-18,26.299999237060547,26.299999237060547,25.649999618530273,25.700000762939453,158680 | |
| 2024-10-21,25.649999618530273,26.100000381469727,25.649999618530273,25.700000762939453,120020 | |
| 2024-10-22,25.549999237060547,25.899999618530273,25.549999237060547,25.799999237060547,103860 | |
| 2024-10-23,25.549999237060547,26.049999237060547,25.549999237060547,25.899999618530273,131080 | |
| 2024-10-24,25.950000762939453,26.049999237060547,25.700000762939453,26.049999237060547,105560 | |
| 2024-10-25,25.75,25.75,25.450000762939453,25.549999237060547,98080 | |
| 2024-10-28,25.649999618530273,25.649999618530273,25.200000762939453,25.200000762939453,96600 | |
| 2024-10-29,25.25,25.75,25.25,25.649999618530273,94580 | |
| 2024-10-30,25.600000381469727,26.0,25.399999618530273,25.75,76260 | |
| 2024-10-31,25.649999618530273,25.75,25.399999618530273,25.700000762939453,88280 | |
| 2024-11-01,25.799999237060547,25.899999618530273,25.399999618530273,25.549999237060547,115140 | |
| 2024-11-04,25.5,25.75,25.450000762939453,25.600000381469727,109100 | |
| 2024-11-05,25.649999618530273,25.75,25.350000381469727,25.75,81500 | |
| 2024-11-06,25.399999618530273,25.799999237060547,25.25,25.700000762939453,94300 | |
| 2024-11-07,25.649999618530273,25.649999618530273,25.350000381469727,25.549999237060547,92640 | |
| 2024-11-08,25.649999618530273,25.75,25.299999237060547,25.549999237060547,143740 | |
| 2024-11-11,25.149999618530273,25.299999237060547,24.75,25.200000762939453,209680 | |
| 2024-11-12,25.25,25.399999618530273,24.600000381469727,24.700000762939453,156340 | |
| 2024-11-13,24.450000762939453,24.5,24.049999237060547,24.299999237060547,157360 | |
| 2024-11-14,24.049999237060547,24.200000762939453,23.850000381469727,24.0,110020 | |
| 2024-11-15,24.0,24.350000381469727,23.899999618530273,24.200000762939453,113360 | |
| 2024-11-18,24.299999237060547,24.75,24.25,24.649999618530273,143860 | |
| 2024-11-19,24.850000381469727,25.049999237060547,24.700000762939453,24.75,105760 | |
| 2024-11-20,24.700000762939453,25.0,24.600000381469727,24.950000762939453,157440 | |
| 2024-11-21,25.049999237060547,25.149999618530273,24.75,24.850000381469727,111180 | |
| 2024-11-22,24.850000381469727,24.850000381469727,24.549999237060547,24.649999618530273,72040 | |
| 2024-11-25,24.299999237060547,24.399999618530273,24.100000381469727,24.299999237060547,137700 | |
| 2024-11-26,24.5,24.600000381469727,24.149999618530273,24.350000381469727,70360 | |
| 2024-11-27,24.299999237060547,24.299999237060547,23.950000762939453,23.950000762939453,139220 | |
| 2024-11-29,23.950000762939453,24.149999618530273,23.75,23.950000762939453,123720 | |
| 2024-12-02,23.75,24.049999237060547,23.700000762939453,23.850000381469727,182880 | |
| 2024-12-03,24.200000762939453,24.200000762939453,23.799999237060547,23.899999618530273,93880 | |
| 2024-12-04,23.700000762939453,23.950000762939453,23.549999237060547,23.799999237060547,147160 | |
| 2024-12-05,23.950000762939453,24.350000381469727,23.950000762939453,24.25,182040 | |
| 2024-12-06,24.399999618530273,24.399999618530273,24.049999237060547,24.200000762939453,109560 | |
| 2024-12-09,24.5,24.5,24.25,24.350000381469727,125200 | |
| 2024-12-10,24.25,24.5,24.25,24.5,104300 | |
| 2024-12-11,24.600000381469727,24.799999237060547,24.5,24.549999237060547,116900 | |
| 2024-12-12,24.5,24.649999618530273,24.25,24.299999237060547,117060 | |
| 2024-12-13,24.299999237060547,24.350000381469727,24.049999237060547,24.100000381469727,81660 | |
| 2024-12-16,24.350000381469727,24.350000381469727,24.0,24.0,106460 | |
| 2024-12-17,24.049999237060547,24.049999237060547,23.75,23.75,99780 | |
| 2024-12-18,23.850000381469727,24.149999618530273,23.649999618530273,23.700000762939453,107620 | |
| 2024-12-19,23.549999237060547,23.549999237060547,23.299999237060547,23.350000381469727,137980 | |
| 2024-12-20,23.350000381469727,23.5,23.25,23.299999237060547,130540 | |
| 2024-12-23,23.399999618530273,23.799999237060547,23.399999618530273,23.649999618530273,92860 | |
| 2024-12-24,23.649999618530273,23.649999618530273,23.399999618530273,23.5,107100 | |
| 2024-12-26,23.5,23.799999237060547,23.450000762939453,23.700000762939453,112640 | |
| 2024-12-27,23.700000762939453,23.950000762939453,23.600000381469727,23.950000762939453,105140 | |
| 2024-12-30,24.100000381469727,24.25,23.850000381469727,24.049999237060547,109560 | |
| 2024-12-31,24.149999618530273,24.149999618530273,23.950000762939453,24.100000381469727,111500 | |
| 2025-01-02,24.049999237060547,24.100000381469727,23.799999237060547,23.899999618530273,85220 | |
| 2025-01-03,23.799999237060547,23.799999237060547,23.299999237060547,23.350000381469727,182320 | |
| 2025-01-06,23.600000381469727,23.899999618530273,23.5,23.850000381469727,113220 | |
| 2025-01-07,23.799999237060547,23.950000762939453,23.799999237060547,23.950000762939453,77880 | |
| 2025-01-08,23.600000381469727,23.799999237060547,23.600000381469727,23.600000381469727,67500 | |
| 2025-01-10,23.5,23.799999237060547,23.200000762939453,23.549999237060547,456280 | |
| 2025-01-13,23.700000762939453,24.100000381469727,23.700000762939453,24.100000381469727,215700 | |
| 2025-01-14,24.100000381469727,24.350000381469727,24.0,24.149999618530273,165740 | |
| 2025-01-15,24.200000762939453,24.299999237060547,24.0,24.100000381469727,197260 | |
| 2025-01-16,23.899999618530273,24.0,23.700000762939453,23.75,150500 | |
| 2025-01-17,23.649999618530273,23.899999618530273,23.600000381469727,23.75,214240 | |
| 2025-01-21,24.100000381469727,24.75,24.100000381469727,24.649999618530273,348380 | |
| 2025-01-22,24.850000381469727,24.950000762939453,24.399999618530273,24.5,247920 | |
| 2025-01-23,24.450000762939453,24.700000762939453,24.299999237060547,24.5,126080 | |
| 2025-01-24,24.450000762939453,24.450000762939453,24.049999237060547,24.200000762939453,167280 | |
| 2025-01-27,24.0,24.100000381469727,23.649999618530273,23.850000381469727,165180 | |
| 2025-01-28,23.899999618530273,24.299999237060547,23.850000381469727,24.200000762939453,296200 | |
| 2025-01-29,24.399999618530273,24.950000762939453,24.350000381469727,24.899999618530273,331800 | |
| 2025-01-30,24.950000762939453,25.149999618530273,24.850000381469727,24.950000762939453,273300 | |
| 2025-01-31,24.549999237060547,24.899999618530273,24.399999618530273,24.75,196960 | |
| 2025-02-03,24.649999618530273,25.25,24.549999237060547,25.0,196080 | |
| 2025-02-04,24.649999618530273,25.450000762939453,24.649999618530273,25.450000762939453,219580 | |
| 2025-02-05,25.5,25.649999618530273,25.149999618530273,25.25,152600 | |
| 2025-02-06,25.399999618530273,25.850000381469727,25.049999237060547,25.850000381469727,255240 | |
| 2025-02-07,25.549999237060547,25.75,25.549999237060547,25.600000381469727,130040 | |
| 2025-02-10,25.75,25.799999237060547,25.399999618530273,25.5,148820 | |
| 2025-02-11,25.700000762939453,25.899999618530273,25.450000762939453,25.5,206820 | |
| 2025-02-12,25.25,25.700000762939453,25.25,25.350000381469727,183440 | |
| 2025-02-13,25.5,25.600000381469727,25.299999237060547,25.5,206940 | |
| 2025-02-14,25.899999618530273,26.549999237060547,25.899999618530273,26.5,396480 | |
| 2025-02-18,26.350000381469727,26.75,26.25,26.649999618530273,259120 | |
| 2025-02-19,26.549999237060547,26.549999237060547,26.100000381469727,26.200000762939453,180560 | |
| 2025-02-20,26.299999237060547,26.350000381469727,25.899999618530273,26.0,156820 | |
| 2025-02-21,26.149999618530273,26.200000762939453,25.950000762939453,26.149999618530273,93440 | |
| 2025-02-24,25.799999237060547,25.850000381469727,25.5,25.75,215040 | |
| 2025-02-25,25.549999237060547,25.549999237060547,25.200000762939453,25.5,310240 | |
| 2025-02-26,25.450000762939453,25.549999237060547,25.049999237060547,25.149999618530273,123920 | |
| 2025-02-27,24.899999618530273,24.899999618530273,24.399999618530273,24.5,305440 | |
| 2025-02-28,24.649999618530273,24.75,24.100000381469727,24.149999618530273,190800 | |
| 2025-03-03,24.200000762939453,24.299999237060547,23.75,23.799999237060547,289300 | |
| 2025-03-04,23.5,23.600000381469727,23.200000762939453,23.5,420980 | |
| 2025-03-05,23.700000762939453,24.0,23.549999237060547,23.950000762939453,306020 | |
| 2025-03-06,24.0,24.399999618530273,23.75,24.149999618530273,258280 | |
| 2025-03-07,23.850000381469727,24.149999618530273,23.799999237060547,24.049999237060547,141340 | |
| 2025-03-10,24.549999237060547,24.600000381469727,24.350000381469727,24.5,319900 | |
| 2025-03-11,24.399999618530273,24.549999237060547,24.200000762939453,24.25,239180 | |
| 2025-03-12,24.25,24.399999618530273,23.899999618530273,24.25,208780 | |
| 2025-03-13,24.5,24.700000762939453,24.399999618530273,24.5,204140 | |
| 2025-03-14,24.600000381469727,24.700000762939453,24.299999237060547,24.450000762939453,226940 | |
| 2025-03-17,24.799999237060547,25.100000381469727,24.75,24.850000381469727,228180 | |
| 2025-03-18,24.850000381469727,25.100000381469727,24.649999618530273,24.75,227200 | |
| 2025-03-19,24.649999618530273,24.850000381469727,24.5,24.700000762939453,310480 | |
| 2025-03-20,24.450000762939453,24.549999237060547,24.200000762939453,24.299999237060547,187280 | |
| 2025-03-21,24.350000381469727,24.600000381469727,24.200000762939453,24.450000762939453,59240 | |
| 2025-03-24,24.149999618530273,24.149999618530273,23.899999618530273,24.049999237060547,166280 | |
| 2025-03-25,24.0,24.049999237060547,23.75,23.899999618530273,164200 | |
| 2025-03-26,23.75,23.850000381469727,23.450000762939453,23.450000762939453,225420 | |
| 2025-03-27,23.399999618530273,23.5,23.149999618530273,23.350000381469727,275340 | |
| 2025-03-28,23.049999237060547,23.200000762939453,22.75,23.100000381469727,288040 | |
| 2025-03-31,23.100000381469727,23.549999237060547,23.0,23.399999618530273,303740 | |
| 2025-04-01,23.399999618530273,23.700000762939453,23.399999618530273,23.600000381469727,213000 | |
| 2025-04-02,23.299999237060547,23.700000762939453,23.299999237060547,23.5,102900 | |
| 2025-04-03,23.149999618530273,23.600000381469727,23.049999237060547,23.450000762939453,168040 | |
| 2025-04-04,23.0,23.25,22.75,23.100000381469727,359960 | |
| 2025-04-07,23.350000381469727,23.75,23.200000762939453,23.299999237060547,261920 | |
| 2025-04-08,23.600000381469727,23.700000762939453,23.25,23.350000381469727,262800 | |
| 2025-04-09,23.799999237060547,23.799999237060547,23.299999237060547,23.649999618530273,232860 | |
| 2025-04-10,23.600000381469727,23.700000762939453,23.299999237060547,23.450000762939453,151260 | |
| 2025-04-11,23.850000381469727,24.200000762939453,23.850000381469727,24.149999618530273,262160 | |
| 2025-04-14,23.950000762939453,23.950000762939453,23.700000762939453,23.899999618530273,158360 | |
| 2025-04-15,23.799999237060547,23.899999618530273,23.549999237060547,23.649999618530273,123520 | |
| 2025-04-16,23.850000381469727,23.899999618530273,23.600000381469727,23.75,129560 | |
| 2025-04-17,23.950000762939453,24.100000381469727,23.799999237060547,23.799999237060547,92360 | |
| 2025-04-21,24.0,24.049999237060547,23.450000762939453,23.450000762939453,123220 | |
| 2025-04-22,23.350000381469727,23.600000381469727,23.200000762939453,23.350000381469727,159180 | |
| 2025-04-23,23.25,23.350000381469727,23.100000381469727,23.149999618530273,161520 | |
| 2025-04-24,23.049999237060547,23.200000762939453,22.899999618530273,23.100000381469727,164180 | |
| 2025-04-25,23.149999618530273,23.299999237060547,23.049999237060547,23.200000762939453,125440 | |
| 2025-04-28,22.799999237060547,22.799999237060547,22.5,22.649999618530273,263480 | |
| 2025-04-29,22.700000762939453,22.850000381469727,22.299999237060547,22.399999618530273,219340 | |
| 2025-04-30,22.350000381469727,22.950000762939453,22.350000381469727,22.600000381469727,227380 | |
| 2025-05-01,22.700000762939453,22.899999618530273,22.549999237060547,22.649999618530273,178880 | |
| 2025-05-02,23.0,23.200000762939453,22.950000762939453,23.049999237060547,186580 | |
| 2025-05-05,22.899999618530273,23.0,22.600000381469727,22.600000381469727,128520 | |
| 2025-05-06,22.799999237060547,22.899999618530273,22.649999618530273,22.700000762939453,144460 | |
| 2025-05-07,22.850000381469727,22.950000762939453,22.700000762939453,22.75,103240 | |
| 2025-05-08,22.700000762939453,22.700000762939453,22.350000381469727,22.549999237060547,150660 | |
| 2025-05-09,22.600000381469727,22.600000381469727,22.200000762939453,22.200000762939453,226480 | |
| 2025-05-12,22.200000762939453,22.450000762939453,21.899999618530273,21.950000762939453,376300 | |
| 2025-05-13,21.75,22.149999618530273,21.649999618530273,22.049999237060547,239240 | |
| 2025-05-14,21.950000762939453,22.350000381469727,21.899999618530273,22.25,205880 | |
| 2025-05-15,22.5,22.600000381469727,22.25,22.549999237060547,148520 | |
| 2025-05-16,22.450000762939453,22.600000381469727,22.25,22.350000381469727,126260 | |
| 2025-05-19,22.450000762939453,22.700000762939453,22.299999237060547,22.5,136060 | |
| 2025-05-20,22.75,23.100000381469727,22.75,23.049999237060547,178860 | |
| 2025-05-21,23.25,23.450000762939453,23.100000381469727,23.149999618530273,165620 | |
| 2025-05-22,23.25,23.350000381469727,23.049999237060547,23.200000762939453,129340 | |
| 2025-05-23,23.200000762939453,23.299999237060547,22.899999618530273,23.100000381469727,98220 | |
| 2025-05-27,22.850000381469727,22.850000381469727,22.549999237060547,22.549999237060547,124660 | |
| 2025-05-28,22.700000762939453,22.799999237060547,22.5,22.549999237060547,61840 | |
| 2025-05-29,22.600000381469727,22.799999237060547,22.5,22.799999237060547,76220 | |
| 2025-05-30,22.850000381469727,22.850000381469727,22.649999618530273,22.649999618530273,71200 | |
| 2025-06-02,23.100000381469727,23.25,22.799999237060547,22.850000381469727,157280 | |
| 2025-06-03,23.0,23.100000381469727,22.700000762939453,22.75,110140 | |
| 2025-06-04,22.799999237060547,23.149999618530273,22.700000762939453,23.049999237060547,135360 | |
| 2025-06-05,23.149999618530273,23.25,22.950000762939453,23.100000381469727,91780 | |
| 2025-06-06,23.100000381469727,23.450000762939453,22.950000762939453,23.399999618530273,131800 | |
| 2025-06-09,23.149999618530273,23.149999618530273,22.899999618530273,23.049999237060547,121320 | |
| 2025-06-10,22.850000381469727,22.950000762939453,22.549999237060547,22.700000762939453,158700 | |
| 2025-06-11,22.75,22.799999237060547,22.600000381469727,22.700000762939453,132320 | |
| 2025-06-12,22.850000381469727,22.850000381469727,22.399999618530273,22.450000762939453,121940 | |
| 2025-06-13,22.549999237060547,23.100000381469727,22.5,23.100000381469727,131520 | |
| 2025-06-16,22.950000762939453,22.950000762939453,22.600000381469727,22.799999237060547,104880 | |
| 2025-06-17,22.950000762939453,23.399999618530273,22.950000762939453,23.299999237060547,152720 | |
| 2025-06-18,23.399999618530273,24.25,23.399999618530273,24.200000762939453,308600 | |
| 2025-06-20,24.0,24.350000381469727,23.950000762939453,24.0,182540 | |
| 2025-06-23,23.75,23.799999237060547,23.350000381469727,23.549999237060547,195920 | |
| 2025-06-24,23.149999618530273,23.149999618530273,22.799999237060547,22.799999237060547,172940 | |
| 2025-06-25,22.700000762939453,22.799999237060547,22.5,22.549999237060547,204040 | |
| 2025-06-26,22.5,22.549999237060547,22.25,22.25,203380 | |
| 2025-06-27,22.399999618530273,22.549999237060547,22.25,22.399999618530273,119960 | |
| 2025-06-30,22.299999237060547,22.5,22.149999618530273,22.200000762939453,311060 | |
| 2025-07-01,22.399999618530273,22.649999618530273,22.299999237060547,22.649999618530273,142520 | |
| 2025-07-02,22.5,23.200000762939453,22.450000762939453,23.200000762939453,456580 | |
| 2025-07-03,23.200000762939453,23.350000381469727,23.049999237060547,23.149999618530273,138900 | |
| 2025-07-07,22.549999237060547,22.799999237060547,22.450000762939453,22.700000762939453,152660 | |
| 2025-07-08,22.549999237060547,22.700000762939453,22.5,22.649999618530273,82360 | |
| 2025-07-09,22.600000381469727,22.700000762939453,22.450000762939453,22.600000381469727,110800 | |
| 2025-07-10,22.700000762939453,22.899999618530273,22.600000381469727,22.899999618530273,130800 | |
| 2025-07-11,22.75,22.899999618530273,22.450000762939453,22.5,119480 | |
| 2025-07-14,22.649999618530273,22.700000762939453,22.299999237060547,22.450000762939453,168960 | |
| 2025-07-15,22.350000381469727,22.5,22.200000762939453,22.299999237060547,323440 | |
| 2025-07-16,22.200000762939453,22.450000762939453,22.100000381469727,22.350000381469727,98180 | |
| 2025-07-17,22.200000762939453,22.299999237060547,22.049999237060547,22.100000381469727,114280 | |
| 2025-07-18,22.450000762939453,22.700000762939453,22.450000762939453,22.600000381469727,153680 | |
| 2025-07-21,22.600000381469727,22.649999618530273,22.399999618530273,22.450000762939453,99680 | |
| 2025-07-22,22.5,22.75,22.5,22.600000381469727,97660 | |
| 2025-07-23,22.549999237060547,22.549999237060547,22.350000381469727,22.350000381469727,84880 | |
| 2025-07-24,22.450000762939453,22.450000762939453,22.149999618530273,22.399999618530273,433900 | |
| 2025-07-25,22.299999237060547,22.299999237060547,22.100000381469727,22.299999237060547,89660 | |
| 2025-07-28,22.100000381469727,22.299999237060547,22.049999237060547,22.25,82980 | |
| 2025-07-29,22.0,22.049999237060547,21.799999237060547,21.950000762939453,131000 | |
| 2025-07-30,21.850000381469727,22.0,21.75,21.799999237060547,128460 | |
| 2025-07-31,21.700000762939453,21.75,21.450000762939453,21.75,181900 | |
| 2025-08-01,21.549999237060547,21.649999618530273,21.450000762939453,21.5,91120 | |
| 2025-08-04,21.549999237060547,21.700000762939453,21.5,21.549999237060547,76980 | |
| 2025-08-05,21.399999618530273,21.450000762939453,21.100000381469727,21.25,232020 | |
| 2025-08-06,21.149999618530273,21.299999237060547,21.049999237060547,21.25,144160 | |
| 2025-08-07,21.549999237060547,21.700000762939453,21.450000762939453,21.649999618530273,174720 | |
| 2025-08-08,21.649999618530273,21.75,21.399999618530273,21.5,335340 | |
| 2025-08-11,21.450000762939453,21.75,21.450000762939453,21.450000762939453,101980 | |
| 2025-08-12,21.299999237060547,21.350000381469727,21.049999237060547,21.100000381469727,121220 | |
| 2025-08-13,21.049999237060547,21.299999237060547,21.049999237060547,21.200000762939453,117600 | |
| 2025-08-14,21.100000381469727,21.200000762939453,20.899999618530273,21.0,180560 | |
| 2025-08-15,21.149999618530273,21.200000762939453,21.0,21.100000381469727,87240 | |
| 2025-08-18,21.049999237060547,21.25,20.950000762939453,21.049999237060547,129640 | |
| 2025-08-19,20.950000762939453,21.0,20.899999618530273,20.950000762939453,102780 | |
| 2025-08-20,21.0,21.25,21.0,21.149999618530273,77240 | |
| 2025-08-21,21.350000381469727,21.350000381469727,21.049999237060547,21.149999618530273,115520 | |
| 2025-08-22,21.149999618530273,21.299999237060547,21.100000381469727,21.100000381469727,73820 | |
| 2025-08-25,21.100000381469727,21.399999618530273,21.100000381469727,21.200000762939453,105940 | |
| 2025-08-26,21.25,21.399999618530273,21.25,21.25,136540 | |
| 2025-08-27,21.149999618530273,21.149999618530273,21.0,21.100000381469727,83320 | |
| 2025-08-28,20.950000762939453,21.200000762939453,20.850000381469727,21.200000762939453,115120 | |
| 2025-08-29,21.200000762939453,21.399999618530273,21.100000381469727,21.399999618530273,92200 | |
| 2025-09-02,21.049999237060547,21.149999618530273,20.950000762939453,21.100000381469727,122400 | |
| 2025-09-03,21.100000381469727,21.149999618530273,20.850000381469727,20.850000381469727,142400 | |
| 2025-09-04,20.75,20.850000381469727,20.649999618530273,20.850000381469727,154000 | |
| 2025-09-05,20.850000381469727,20.950000762939453,20.75,20.850000381469727,348020 | |
| 2025-09-08,20.850000381469727,21.0,20.799999237060547,21.0,88800 | |
| 2025-09-09,20.950000762939453,21.049999237060547,20.799999237060547,20.799999237060547,91860 | |
| 2025-09-10,20.899999618530273,20.899999618530273,20.649999618530273,20.700000762939453,99560 | |
| 2025-09-11,20.549999237060547,20.950000762939453,20.549999237060547,20.899999618530273,212220 | |
| 2025-09-12,20.799999237060547,21.0,20.700000762939453,21.0,134060 | |
| 2025-09-15,21.100000381469727,21.25,21.0,21.100000381469727,297760 | |
| 2025-09-16,21.25,21.5,21.200000762939453,21.450000762939453,195260 | |
| 2025-09-17,21.450000762939453,21.450000762939453,21.149999618530273,21.25,87400 | |
| 2025-09-18,21.25,21.299999237060547,21.049999237060547,21.100000381469727,152580 | |
| 2025-09-19,21.100000381469727,21.100000381469727,20.950000762939453,21.049999237060547,90900 | |
| 2025-09-22,20.850000381469727,20.850000381469727,20.549999237060547,20.600000381469727,221160 | |
| 2025-09-23,20.649999618530273,21.0,20.649999618530273,21.0,158960 | |
| 2025-09-24,21.100000381469727,21.100000381469727,20.899999618530273,20.899999618530273,100920 | |
| 2025-09-25,21.100000381469727,21.200000762939453,21.0,21.149999618530273,112500 | |
| 2025-09-26,21.0,21.0,20.899999618530273,20.950000762939453,167820 | |
| 2025-09-29,20.950000762939453,21.049999237060547,20.899999618530273,20.950000762939453,140000 | |
| 2025-09-30,20.899999618530273,20.899999618530273,20.549999237060547,20.549999237060547,187080 | |
| 2025-10-01,20.399999618530273,20.649999618530273,20.350000381469727,20.649999618530273,211120 | |
| 2025-10-02,20.700000762939453,20.850000381469727,20.600000381469727,20.799999237060547,107400 | |
| 2025-10-03,20.799999237060547,20.899999618530273,20.700000762939453,20.75,107820 | |
| 2025-10-06,20.799999237060547,20.850000381469727,20.649999618530273,20.700000762939453,86840 | |
| 2025-10-07,20.700000762939453,20.75,20.5,20.5,108740 | |
| 2025-10-08,20.5,20.549999237060547,20.399999618530273,20.5,152320 | |
| 2025-10-09,20.549999237060547,20.649999618530273,20.450000762939453,20.450000762939453,112480 | |
| 2025-10-10,20.399999618530273,20.399999618530273,20.100000381469727,20.200000762939453,167820 | |
| 2025-10-13,20.049999237060547,20.200000762939453,20.0,20.149999618530273,212500 | |
| 2025-10-14,20.049999237060547,20.25,19.950000762939453,20.200000762939453,176700 | |
| 2025-10-15,20.049999237060547,20.25,20.0,20.149999618530273,114080 | |
| 2025-10-16,20.100000381469727,20.299999237060547,20.049999237060547,20.25,102280 | |
| 2025-10-17,20.299999237060547,20.350000381469727,20.149999618530273,20.25,104960 | |
| 2025-10-20,20.200000762939453,20.399999618530273,20.200000762939453,20.399999618530273,94340 | |
| 2025-10-21,20.25,20.25,20.100000381469727,20.149999618530273,87220 | |
| 2025-10-22,20.200000762939453,20.299999237060547,20.149999618530273,20.200000762939453,82020 | |
| 2025-10-23,20.299999237060547,20.600000381469727,20.200000762939453,20.549999237060547,134720 | |
| 2025-10-24,20.549999237060547,20.649999618530273,20.450000762939453,20.549999237060547,130900 | |
| 2025-10-27,21.0,21.149999618530273,21.0,21.049999237060547,307940 | |
| 2025-10-28,21.350000381469727,21.399999618530273,21.049999237060547,21.25,183660 | |
| 2025-10-29,21.200000762939453,21.350000381469727,21.149999618530273,21.25,160220 | |
| 2025-10-30,21.149999618530273,21.149999618530273,20.850000381469727,21.0,132140 | |
| 2025-10-31,20.899999618530273,21.25,20.799999237060547,21.200000762939453,93060 | |
| 2025-11-03,21.450000762939453,21.649999618530273,21.149999618530273,21.649999618530273,244760 | |
| 2025-11-04,21.649999618530273,21.799999237060547,21.450000762939453,21.75,196280 | |
| 2025-11-05,21.700000762939453,21.899999618530273,21.600000381469727,21.850000381469727,129520 | |
| 2025-11-06,21.649999618530273,21.700000762939453,21.25,21.299999237060547,185300 | |
| 2025-11-07,21.200000762939453,21.299999237060547,20.950000762939453,20.950000762939453,157080 | |
| 2025-11-10,21.299999237060547,21.350000381469727,21.100000381469727,21.299999237060547,122960 | |
| 2025-11-11,21.25,21.450000762939453,21.149999618530273,21.450000762939453,87600 | |
| 2025-11-12,21.149999618530273,21.549999237060547,21.149999618530273,21.450000762939453,81240 | |
| 2025-11-13,21.5,21.600000381469727,21.399999618530273,21.450000762939453,70180 | |
| 2025-11-14,21.649999618530273,21.649999618530273,21.0,21.049999237060547,211460 | |
| 2025-11-17,21.25,21.649999618530273,21.25,21.649999618530273,143660 | |
| 2025-11-18,21.649999618530273,21.75,21.5,21.649999618530273,92260 | |
| 2025-11-19,21.649999618530273,21.649999618530273,21.200000762939453,21.299999237060547,130180 | |
| 2025-11-20,21.450000762939453,21.450000762939453,20.899999618530273,20.950000762939453,105900 | |
| 2025-11-21,20.899999618530273,21.049999237060547,20.799999237060547,20.950000762939453,96200 | |
| 2025-11-24,20.75,20.799999237060547,20.600000381469727,20.799999237060547,180340 | |
| 2025-11-25,20.739999771118164,20.920000076293945,20.690000534057617,20.889999389648438,71600 | |
| 2025-11-26,20.8799991607666,21.059999465942383,20.81999969482422,20.959999084472656,155500 | |
| 2025-11-28,20.959999084472656,20.989999771118164,20.739999771118164,20.84000015258789,89200 | |
| 2025-12-01,20.700000762939453,20.84000015258789,20.649999618530273,20.739999771118164,98100 | |
| 2025-12-02,20.600000381469727,21.010000228881836,20.549999237060547,20.90999984741211,78400 | |
| 2025-12-03,20.84000015258789,20.899999618530273,20.780000686645508,20.850000381469727,124100 | |
| 2025-12-04,20.709999084472656,20.899999618530273,20.59000015258789,20.8700008392334,59600 | |
| 2025-12-05,20.8799991607666,20.93000030517578,20.670000076293945,20.700000762939453,688800 | |
| 2025-12-08,20.75,20.809999465942383,20.600000381469727,20.68000030517578,175600 | |
| 2025-12-09,20.639999389648438,20.739999771118164,20.56999969482422,20.649999618530273,120500 | |
| 2025-12-10,20.5,20.530000686645508,20.3700008392334,20.510000228881836,168400 | |
| 2025-12-11,20.59000015258789,20.68000030517578,20.5,20.670000076293945,63500 | |
| 2025-12-12,20.510000228881836,20.6299991607666,20.5,20.530000686645508,116400 | |
| 2025-12-15,20.309999465942383,20.3799991607666,20.200000762939453,20.25,319200 | |
| 2025-12-16,20.110000610351562,20.110000610351562,19.889999389648438,19.93000030517578,680100 | |
| 2025-12-17,19.920000076293945,19.93000030517578,19.809999465942383,19.8799991607666,126200 | |
| 2025-12-18,19.8700008392334,20.0,19.850000381469727,19.940000534057617,119400 | |
| 2025-12-19,19.920000076293945,20.040000915527344,19.860000610351562,19.979999542236328,56800 | |
| 2025-12-22,20.209999084472656,20.270000457763672,20.15999984741211,20.200000762939453,100600 | |
| 2025-12-23,20.209999084472656,20.299999237060547,20.149999618530273,20.270000457763672,117800 | |
| 2025-12-24,20.440000534057617,20.549999237060547,20.399999618530273,20.469999313354492,74700 | |
| 2025-12-26,20.5,20.520000457763672,20.31999969482422,20.440000534057617,135800 | |
| 2025-12-29,20.280000686645508,20.34000015258789,20.149999618530273,20.200000762939453,115900 | |
| 2025-12-30,20.239999771118164,20.239999771118164,20.079999923706055,20.079999923706055,76400 | |
| 2025-12-31,20.020000457763672,20.1299991607666,19.950000762939453,19.969999313354492,146000 | |
| 2026-01-02,19.959999084472656,20.020000457763672,19.780000686645508,20.0,110500 | |
| 2026-01-05,20.079999923706055,20.209999084472656,19.979999542236328,20.190000534057617,92700 | |
| 2026-01-06,20.149999618530273,20.190000534057617,20.020000457763672,20.040000915527344,104200 | |
| 2026-01-07,20.219999313354492,20.34000015258789,20.209999084472656,20.309999465942383,85200 | |
| 2026-01-08,20.309999465942383,20.469999313354492,20.260000228881836,20.3700008392334,158500 | |
| 2026-01-09,20.350000381469727,20.399999618530273,20.209999084472656,20.34000015258789,142000 | |
| 2026-01-12,20.530000686645508,20.690000534057617,20.010000228881836,20.190000534057617,216800 | |
| 2026-01-13,20.079999923706055,20.209999084472656,20.0,20.1200008392334,90700 | |
| 2026-01-14,20.190000534057617,20.219999313354492,20.049999237060547,20.139999389648438,138700 | |
| 2026-01-15,20.299999237060547,20.299999237060547,20.06999969482422,20.06999969482422,122500 | |
| 2026-01-16,20.309999465942383,20.440000534057617,20.309999465942383,20.360000610351562,90800 | |
| 2026-01-20,20.260000228881836,20.260000228881836,20.09000015258789,20.110000610351562,101900 | |
| 2026-01-21,20.31999969482422,20.31999969482422,20.020000457763672,20.049999237060547,114300 | |
| 2026-01-22,20.200000762939453,20.34000015258789,20.18000030517578,20.309999465942383,113400 | |
| 2026-01-23,20.40999984741211,20.770000457763672,20.40999984741211,20.75,338000 | |
| 2026-01-26,20.719999313354492,20.75,20.510000228881836,20.530000686645508,293400 | |
| 2026-01-27,20.6200008392334,20.6200008392334,20.469999313354492,20.5,117400 | |
| 2026-01-28,20.770000457763672,21.06999969482422,20.770000457763672,20.8799991607666,441300 | |
| 2026-01-29,21.079999923706055,21.170000076293945,20.8799991607666,21.1299991607666,451300 | |
| 2026-01-30,21.100000381469727,21.1299991607666,20.809999465942383,20.969999313354492,200400 | |
| 2026-02-02,20.709999084472656,20.760000228881836,20.520000457763672,20.56999969482422,246800 | |
| 2026-02-03,20.649999618530273,20.719999313354492,20.559999465942383,20.670000076293945,178100 | |
| 2026-02-04,20.540000915527344,20.760000228881836,20.420000076293945,20.600000381469727,214900 | |
| 2026-02-05,20.579999923706055,20.920000076293945,20.5,20.8700008392334,275800 | |
| 2026-02-06,20.889999389648438,21.010000228881836,20.6200008392334,20.700000762939453,288700 | |
| 2026-02-09,20.65999984741211,20.700000762939453,20.549999237060547,20.649999618530273,118800 | |
| 2026-02-10,20.690000534057617,20.739999771118164,20.520000457763672,20.670000076293945,228500 | |
| 2026-02-11,20.6299991607666,20.920000076293945,20.559999465942383,20.8799991607666,233100 | |
| 2026-02-12,20.93000030517578,21.350000381469727,20.8799991607666,21.34000015258789,376800 | |
| 2026-02-13,21.040000915527344,21.149999618530273,20.959999084472656,20.979999542236328,455400 | |
| 2026-02-17,20.729999542236328,20.809999465942383,20.639999389648438,20.770000457763672,240700 | |
| 2026-02-18,20.940000534057617,21.139999389648438,20.920000076293945,21.139999389648438,181300 | |
| 2026-02-19,21.280000686645508,21.81999969482422,21.280000686645508,21.81999969482422,517100 | |
| 2026-02-20,21.799999237060547,22.170000076293945,21.670000076293945,22.170000076293945,451400 | |
| 2026-02-23,21.93000030517578,22.239999771118164,21.860000610351562,21.90999984741211,396500 | |
| 2026-02-24,21.90999984741211,22.079999923706055,21.809999465942383,21.8700008392334,245300 | |
| 2026-02-25,21.75,21.790000915527344,21.549999237060547,21.75,254500 | |
| 2026-02-26,21.770000457763672,21.950000762939453,21.670000076293945,21.920000076293945,171800 | |
| 2026-02-27,22.31999969482422,22.700000762939453,22.31999969482422,22.56999969482422,488600 | |
| 2026-03-02,22.420000076293945,22.420000076293945,21.950000762939453,21.989999771118164,459500 | |
| 2026-03-03,22.229999542236328,22.229999542236328,21.780000686645508,21.850000381469727,421000 | |
| 2026-03-04,21.709999084472656,21.790000915527344,21.610000610351562,21.790000915527344,753100 | |
| 2026-03-05,21.90999984741211,22.399999618530273,21.90999984741211,22.350000381469727,1082500 | |
| 2026-03-06,23.0,23.6299991607666,22.959999084472656,23.610000610351562,2215300 | |
| 2026-03-09,23.690000534057617,23.770000457763672,22.770000457763672,22.979999542236328,3475600 | |
| 2026-03-10,22.979999542236328,23.030000686645508,22.3799991607666,22.729999542236328,1173700 | |
| 2026-03-11,23.049999237060547,23.09000015258789,22.59000015258789,22.850000381469727,1063000 | |
| 2026-03-12,23.1200008392334,23.420000076293945,22.860000610351562,22.920000076293945,2010600 | |
| 2026-03-13,22.969999313354492,23.459999084472656,22.770000457763672,23.43000030517578,1370400 | |
| 2026-03-16,23.190000534057617,23.25,22.770000457763672,22.850000381469727,1082800 | |
| 2026-03-17,22.690000534057617,22.770000457763672,22.479999542236328,22.610000610351562,1093000 | |
| 2026-03-18,22.709999084472656,23.229999542236328,22.700000762939453,23.209999084472656,1035000 | |
| 2026-03-19,23.280000686645508,23.3700008392334,22.969999313354492,23.34000015258789,1544800 | |
| 2026-03-20,23.049999237060547,23.190000534057617,22.809999465942383,22.850000381469727,1008000 | |
| 2026-03-23,22.600000381469727,22.68000030517578,22.229999542236328,22.68000030517578,1300400 | |
| 2026-03-24,22.610000610351562,22.829999923706055,22.3799991607666,22.700000762939453,865000 | |
| 2026-03-25,22.440000534057617,22.979999542236328,22.440000534057617,22.969999313354492,677700 | |
| 2026-03-26,22.799999237060547,23.219999313354492,22.729999542236328,23.1200008392334,736100 | |
| 2026-03-27,23.200000762939453,23.43000030517578,22.950000762939453,23.170000076293945,1228400 | |
| 2026-03-30,23.0,23.3799991607666,22.950000762939453,23.260000228881836,948200 | |
| 2026-03-31,23.309999465942383,23.829999923706055,23.309999465942383,23.56999969482422,1871500 | |
| 2026-04-01,23.1200008392334,23.139999389648438,22.719999313354492,22.829999923706055,1573800 | |
| 2026-04-02,23.190000534057617,23.280000686645508,22.850000381469727,22.8700008392334,808700 | |
| 2026-04-06,22.809999465942383,22.860000610351562,22.559999465942383,22.850000381469727,1259500 | |
| 2026-04-07,22.739999771118164,23.0,22.68000030517578,22.850000381469727,1287300 | |
| 2026-04-08,22.200000762939453,22.440000534057617,22.1299991607666,22.25,1158900 | |
| 2026-04-09,22.5,22.5,21.81999969482422,22.010000228881836,1444900 | |
| 2026-04-10,21.860000610351562,22.0,21.719999313354492,21.790000915527344,1733800 | |
| 2026-04-13,22.18000030517578,22.479999542236328,22.15999984741211,22.18000030517578,874300 | |
| 2026-04-14,22.25,22.6200008392334,22.229999542236328,22.610000610351562,517400 | |
| 2026-04-15,22.450000762939453,22.700000762939453,22.329999923706055,22.530000686645508,345100 | |
| 2026-04-16,22.809999465942383,23.129899978637695,22.690000534057617,22.799999237060547,561214 | |