| date,open,high,low,close,volume | |
| 2014-06-24,62.08333206176758,62.291664123535156,59.791664123535156,61.45833206176758,534459.0 | |
| 2014-06-25,61.45833206176758,62.70833206176758,61.041664123535156,62.291664123535156,364434.0 | |
| 2014-06-26,64.16666412353516,64.375,62.70833206176758,63.125,653782.0 | |
| 2014-06-29,63.125,63.125,61.875,62.291664123535156,270760.0 | |
| 2014-06-30,62.291664123535156,62.916664123535156,61.875,62.08333206176758,172447.0 | |
| 2014-07-01,62.5,63.33333206176758,62.08333206176758,63.125,166304.0 | |
| 2014-07-02,63.33333206176758,66.04166412353516,63.33333206176758,65.0,724377.0 | |
| 2014-07-03,65.0,67.5,64.58333587646484,66.04166412353516,1828027.0 | |
| 2014-07-06,66.04166412353516,66.25,64.79166412353516,65.0,331971.0 | |
| 2014-07-07,65.0,65.0,64.16666412353516,64.58333587646484,329061.0 | |
| 2014-07-08,64.58333587646484,65.41666412353516,64.16666412353516,65.0,310399.0 | |
| 2014-07-09,65.625,67.29166412353516,64.79166412353516,66.25,1500716.0 | |
| 2014-07-10,66.45833587646484,66.66666412353516,64.58333587646484,64.79166412353516,670057.0 | |
| 2014-07-13,65.0,65.83333587646484,64.58333587646484,65.20833587646484,516679.0 | |
| 2014-07-14,65.625,65.625,65.0,65.41666412353516,262153.0 | |
| 2014-07-15,65.0,65.41666412353516,64.79166412353516,65.20833587646484,165264.0 | |
| 2014-07-16,65.0,66.25,64.79166412353516,65.20833587646484,198318.0 | |
| 2014-07-17,65.41666412353516,65.625,64.58333587646484,64.58333587646484,178113.0 | |
| 2014-07-20,64.16666412353516,64.16666412353516,62.5,62.70833206176758,468416.0 | |
| 2014-07-21,62.70833206176758,63.125,62.08333206176758,62.291664123535156,293977.0 | |
| 2014-07-22,62.916664123535156,63.75,62.5,63.541664123535156,261268.0 | |
| 2014-07-23,63.33333206176758,64.16666412353516,62.70833206176758,63.75,271705.0 | |
| 2014-07-24,63.75,64.79166412353516,63.33333206176758,63.541664123535156,348462.0 | |
| 2014-08-03,63.75,64.79166412353516,63.75,64.375,202096.0 | |
| 2014-08-04,64.375,65.20833587646484,63.95833206176758,65.0,386222.0 | |
| 2014-08-05,65.20833587646484,66.875,65.0,65.625,1541742.0 | |
| 2014-08-06,65.625,66.04166412353516,65.41666412353516,65.625,316554.0 | |
| 2014-08-07,65.41666412353516,67.91666412353516,65.41666412353516,66.66666412353516,1110010.0 | |
| 2014-08-10,67.29166412353516,67.70833587646484,65.83333587646484,66.04166412353516,653811.0 | |
| 2014-08-11,66.25,66.875,65.83333587646484,66.45833587646484,401859.0 | |
| 2014-08-12,66.45833587646484,68.75,66.45833587646484,67.91666412353516,1552957.0 | |
| 2014-08-13,68.33333587646484,68.54166412353516,67.29166412353516,67.5,673448.0 | |
| 2014-08-14,67.91666412353516,69.79166412353516,67.29166412353516,67.70833587646484,1351598.0 | |
| 2014-08-17,67.70833587646484,68.33333587646484,67.70833587646484,67.91666412353516,420211.0 | |
| 2014-08-18,67.91666412353516,68.95833587646484,67.29166412353516,68.95833587646484,470198.0 | |
| 2014-08-19,70.20833587646484,70.83333587646484,69.375,69.58333587646484,1031115.0 | |
| 2014-08-20,69.375,70.20833587646484,69.16666412353516,69.375,369789.0 | |
| 2014-08-21,69.16666412353516,70.0,68.95833587646484,69.16666412353516,210709.0 | |
| 2014-08-24,69.58333587646484,69.79166412353516,68.95833587646484,68.95833587646484,157645.0 | |
| 2014-08-25,69.16666412353516,69.58333587646484,65.83333587646484,67.08333587646484,392851.0 | |
| 2014-08-26,67.91666412353516,67.91666412353516,66.66666412353516,67.5,161212.0 | |
| 2014-08-27,67.5,67.70833587646484,66.66666412353516,67.29166412353516,283153.0 | |
| 2014-08-28,67.70833587646484,68.33333587646484,67.29166412353516,67.5,226057.0 | |
| 2014-08-31,67.70833587646484,68.33333587646484,67.5,67.91666412353516,343788.0 | |
| 2014-09-01,67.70833587646484,68.125,67.29166412353516,67.29166412353516,325196.0 | |
| 2014-09-02,67.5,67.5,66.04166412353516,66.45833587646484,545626.0 | |
| 2014-09-03,66.45833587646484,66.875,65.20833587646484,66.04166412353516,408030.0 | |
| 2014-09-04,66.25,66.45833587646484,64.79166412353516,65.41666412353516,610270.0 | |
| 2014-09-07,65.41666412353516,66.04166412353516,65.41666412353516,66.04166412353516,597840.0 | |
| 2014-09-08,66.25,66.45833587646484,65.83333587646484,66.25,455299.0 | |
| 2014-09-09,66.45833587646484,66.875,65.625,65.83333587646484,455403.0 | |
| 2014-09-10,66.04166412353516,67.29166412353516,65.625,66.66666412353516,1122352.0 | |
| 2014-09-11,67.08333587646484,67.08333587646484,65.83333587646484,66.45833587646484,586850.0 | |
| 2014-09-14,66.45833587646484,67.29166412353516,65.83333587646484,66.04166412353516,654534.0 | |
| 2014-09-15,65.83333587646484,66.45833587646484,64.79166412353516,65.625,571002.0 | |
| 2014-09-16,65.41666412353516,66.04166412353516,65.20833587646484,65.83333587646484,211938.0 | |
| 2014-09-17,66.04166412353516,66.25,65.625,65.625,125035.0 | |
| 2014-09-18,65.83333587646484,65.83333587646484,65.20833587646484,65.41666412353516,183652.0 | |
| 2014-09-21,66.04166412353516,66.66666412353516,65.41666412353516,65.625,297118.0 | |
| 2014-09-22,65.41666412353516,65.41666412353516,64.58333587646484,65.20833587646484,119281.0 | |
| 2014-09-24,65.0,65.0,62.70833206176758,64.16666412353516,276536.0 | |
| 2014-09-25,63.95833206176758,64.58333587646484,63.33333206176758,63.541664123535156,187392.0 | |
| 2014-09-28,65.625,65.83333587646484,64.375,65.20833587646484,390192.0 | |
| 2014-09-29,65.20833587646484,66.45833587646484,65.0,65.41666412353516,566641.0 | |
| 2014-09-30,65.83333587646484,65.83333587646484,65.0,65.41666412353516,292424.0 | |
| 2014-10-01,65.41666412353516,65.41666412353516,64.79166412353516,65.0,155595.0 | |
| 2014-10-02,64.79166412353516,65.0,64.16666412353516,64.58333587646484,163906.0 | |
| 2014-10-12,64.375,64.375,58.33333206176758,58.33333206176758,590276.0 | |
| 2014-10-13,58.75,61.25,57.916664123535156,60.83333206176758,595605.0 | |
| 2014-10-14,60.20833206176758,60.20833206176758,58.95833206176758,59.58333206176758,168884.0 | |
| 2014-10-15,60.0,60.20833206176758,57.70833206176758,57.916664123535156,256377.0 | |
| 2014-10-16,55.83333206176758,56.666664123535156,52.291664123535156,53.541664123535156,923017.0 | |
| 2014-10-19,55.625,55.625,53.95833206176758,54.166664123535156,350550.0 | |
| 2014-10-20,54.375,55.625,52.916664123535156,55.416664123535156,358701.0 | |
| 2014-10-21,55.20833206176758,57.5,55.0,57.5,402086.0 | |
| 2014-10-22,59.375,61.25,59.166664123535156,60.625,745304.0 | |
| 2014-10-23,59.58333206176758,59.58333206176758,57.70833206176758,59.375,318874.0 | |
| 2014-10-26,59.166664123535156,60.625,58.33333206176758,59.791664123535156,987183.0 | |
| 2014-10-27,59.58333206176758,59.791664123535156,58.75,58.95833206176758,443052.0 | |
| 2014-10-28,58.95833206176758,59.791664123535156,57.5,59.166664123535156,501992.0 | |
| 2014-10-29,60.0,60.416664123535156,58.125,58.125,350866.0 | |
| 2014-10-30,57.70833206176758,58.125,55.83333206176758,57.5,327531.0 | |
| 2014-11-02,58.95833206176758,58.95833206176758,57.5,57.916664123535156,239607.0 | |
| 2014-11-03,57.916664123535156,59.58333206176758,57.291664123535156,59.166664123535156,481178.0 | |
| 2014-11-04,58.125,59.791664123535156,56.666664123535156,56.875,779487.0 | |
| 2014-11-05,56.25,57.70833206176758,55.416664123535156,57.291664123535156,322010.0 | |
| 2014-11-06,57.5,57.70833206176758,57.08333206176758,57.291664123535156,190392.0 | |
| 2014-11-09,57.5,58.541664123535156,56.875,57.916664123535156,244436.0 | |
| 2014-11-10,57.916664123535156,58.75,57.916664123535156,58.33333206176758,205153.0 | |
| 2014-11-11,57.70833206176758,58.33333206176758,57.5,58.125,189630.0 | |
| 2014-11-12,58.125,58.33333206176758,57.291664123535156,57.5,270504.0 | |
| 2014-11-13,57.5,57.5,56.666664123535156,56.875,165936.0 | |
| 2014-11-16,56.666664123535156,57.291664123535156,56.25,56.25,331150.0 | |
| 2014-11-17,56.25,57.08333206176758,52.5,52.70833206176758,669902.0 | |
| 2014-11-18,53.33333206176758,53.95833206176758,52.70833206176758,53.541664123535156,427744.0 | |
| 2014-11-19,53.95833206176758,54.166664123535156,53.33333206176758,54.166664123535156,191826.0 | |
| 2014-11-20,54.166664123535156,54.791664123535156,53.75,53.95833206176758,193713.0 | |
| 2014-11-23,54.791664123535156,55.0,54.166664123535156,54.166664123535156,220597.0 | |
| 2014-11-24,54.375,54.58333206176758,52.70833206176758,53.125,358335.0 | |
| 2014-11-25,52.916664123535156,52.916664123535156,50.83333206176758,51.45833206176758,380580.0 | |
| 2014-11-26,51.25,51.45833206176758,49.58333206176758,50.416664123535156,454755.0 | |
| 2014-11-27,49.58333206176758,50.83333206176758,48.75,50.83333206176758,364224.0 | |
| 2014-11-30,47.5,48.75,46.875,48.125,443827.0 | |
| 2014-12-01,48.33333206176758,49.375,47.70833206176758,48.33333206176758,303830.0 | |
| 2014-12-02,49.58333206176758,50.416664123535156,48.125,48.33333206176758,581964.0 | |
| 2014-12-03,48.541664123535156,50.0,47.916664123535156,49.791664123535156,385404.0 | |
| 2014-12-04,50.0,50.625,49.58333206176758,50.625,606618.0 | |
| 2014-12-07,50.83333206176758,51.45833206176758,50.416664123535156,51.25,317961.0 | |
| 2014-12-08,51.45833206176758,51.45833206176758,50.0,50.416664123535156,435663.0 | |
| 2014-12-09,48.95833206176758,49.791664123535156,47.916664123535156,49.58333206176758,757476.0 | |
| 2014-12-10,48.95833206176758,49.58333206176758,46.25,46.666664123535156,775929.0 | |
| 2014-12-11,45.0,46.875,44.166664123535156,46.45833206176758,556701.0 | |
| 2014-12-14,45.416664123535156,45.416664123535156,42.5,42.916664123535156,437752.0 | |
| 2014-12-15,44.375,44.58333206176758,39.666664123535156,40.666664123535156,576684.0 | |
| 2014-12-16,37.08333206176758,38.33333206176758,36.416664123535156,36.416664123535156,671409.0 | |
| 2014-12-17,35.916664123535156,37.08333206176758,33.416664123535156,36.83333206176758,1134933.0 | |
| 2014-12-18,38.75,40.5,38.416664123535156,40.5,1224765.0 | |
| 2014-12-21,41.875,42.08333206176758,38.33333206176758,39.83333206176758,1414190.0 | |
| 2014-12-22,39.83333206176758,41.0,39.25,40.666664123535156,718574.0 | |
| 2014-12-23,40.08333206176758,43.75,39.83333206176758,43.125,1145002.0 | |
| 2014-12-24,43.95833206176758,45.20833206176758,42.291664123535156,42.5,1445167.0 | |
| 2014-12-25,42.291664123535156,43.75,41.5,42.5,861620.0 | |
| 2014-12-28,43.125,44.166664123535156,42.70833206176758,43.95833206176758,899191.0 | |
| 2014-12-29,44.58333206176758,45.0,43.125,43.33333206176758,1131732.0 | |
| 2014-12-30,41.666664123535156,41.666664123535156,40.0,40.08333206176758,1021383.0 | |
| 2014-12-31,40.666664123535156,41.25,36.666664123535156,39.58333206176758,744967.0 | |
| 2015-01-01,40.08333206176758,40.58333206176758,39.666664123535156,40.33333206176758,352179.0 | |
| 2015-01-04,40.0,40.166664123535156,39.416664123535156,39.58333206176758,571784.0 | |
| 2015-01-05,38.25,38.916664123535156,37.5,37.5,565904.0 | |
| 2015-01-06,34.25,37.08333206176758,34.25,37.08333206176758,716157.0 | |
| 2015-01-07,37.08333206176758,38.33333206176758,36.75,37.75,631675.0 | |
| 2015-01-08,38.75,40.25,38.416664123535156,38.916664123535156,861297.0 | |
| 2015-01-11,39.166664123535156,41.666664123535156,39.08333206176758,41.0,950143.0 | |
| 2015-01-12,40.75,41.58333206176758,40.416664123535156,40.416664123535156,559250.0 | |
| 2015-01-13,39.416664123535156,41.0,39.25,40.916664123535156,355150.0 | |
| 2015-01-14,40.83333206176758,41.416664123535156,40.75,40.916664123535156,392809.0 | |
| 2015-01-15,41.25,43.95833206176758,41.25,42.08333206176758,1794229.0 | |
| 2015-01-18,42.5,44.375,42.5,43.75,1046470.0 | |
| 2015-01-19,43.75,44.58333206176758,42.916664123535156,43.33333206176758,1279344.0 | |
| 2015-01-20,43.541664123535156,44.58333206176758,43.33333206176758,43.541664123535156,841894.0 | |
| 2015-01-21,43.125,43.541664123535156,41.666664123535156,41.875,930505.0 | |
| 2015-01-22,41.166664123535156,43.33333206176758,41.166664123535156,41.875,611076.0 | |
| 2015-01-26,42.916664123535156,43.125,42.291664123535156,42.5,290397.0 | |
| 2015-01-27,43.33333206176758,44.166664123535156,42.70833206176758,43.75,672864.0 | |
| 2015-01-28,44.166664123535156,45.0,43.95833206176758,44.375,770281.0 | |
| 2015-01-29,44.58333206176758,46.666664123535156,44.58333206176758,45.83333206176758,1383110.0 | |
| 2015-02-01,47.5,49.791664123535156,47.08333206176758,49.166664123535156,1880047.0 | |
| 2015-02-02,49.166664123535156,49.791664123535156,48.541664123535156,48.75,868048.0 | |
| 2015-02-03,49.166664123535156,49.375,48.33333206176758,48.541664123535156,662150.0 | |
| 2015-02-04,48.95833206176758,49.166664123535156,47.5,48.125,426902.0 | |
| 2015-02-05,47.916664123535156,48.33333206176758,47.08333206176758,47.291664123535156,754704.0 | |
| 2015-02-08,47.5,49.166664123535156,47.08333206176758,48.75,1516648.0 | |
| 2015-02-09,48.95833206176758,48.95833206176758,47.5,47.70833206176758,557491.0 | |
| 2015-02-10,47.5,47.916664123535156,45.83333206176758,46.25,879249.0 | |
| 2015-02-11,46.25,46.666664123535156,45.625,45.83333206176758,582823.0 | |
| 2015-02-12,45.83333206176758,46.875,45.625,46.041664123535156,427924.0 | |
| 2015-02-15,47.08333206176758,47.5,46.45833206176758,47.08333206176758,1021940.0 | |
| 2015-02-16,47.08333206176758,47.70833206176758,46.666664123535156,47.08333206176758,834114.0 | |
| 2015-02-17,46.875,47.5,45.83333206176758,46.25,629523.0 | |
| 2015-02-18,46.25,46.666664123535156,45.625,46.041664123535156,340508.0 | |
| 2015-02-19,45.83333206176758,46.25,45.416664123535156,46.25,411074.0 | |
| 2015-02-22,46.45833206176758,46.45833206176758,45.625,45.83333206176758,400359.0 | |
| 2015-02-23,45.625,46.25,44.791664123535156,45.0,248359.0 | |
| 2015-02-24,44.58333206176758,45.416664123535156,44.58333206176758,45.358333587646484,270944.0 | |
| 2015-02-25,45.416664123535156,46.25,45.416664123535156,45.775001525878906,166328.0 | |
| 2015-02-26,45.358333587646484,45.358333587646484,45.358333587646484,45.358333587646484,0.0 | |
| 2015-03-01,45.358333587646484,45.358333587646484,45.358333587646484,45.358333587646484,0.0 | |
| 2015-03-02,45.358333587646484,45.358333587646484,45.358333587646484,45.358333587646484,0.0 | |
| 2015-03-03,45.358333587646484,45.358333587646484,45.358333587646484,45.358333587646484,0.0 | |
| 2015-03-04,47.5,47.916664123535156,47.08333206176758,47.08333206176758,464055.0 | |
| 2015-03-05,47.08333206176758,47.916664123535156,46.875,47.44166564941406,524943.0 | |
| 2015-03-08,48.33333206176758,48.541664123535156,47.291664123535156,47.5,472180.0 | |
| 2015-03-09,48.33333206176758,48.541664123535156,47.291664123535156,47.5,472180.0 | |
| 2015-03-10,47.291664123535156,47.291664123535156,46.45833206176758,47.08333206176758,675285.0 | |
| 2015-03-11,46.666664123535156,47.08333206176758,46.25,46.25,831742.0 | |
| 2015-03-12,46.45833206176758,47.08333206176758,46.25,46.45833206176758,717156.0 | |
| 2015-03-15,46.25,46.45833206176758,45.416664123535156,46.041664123535156,700119.0 | |
| 2015-03-16,45.83333206176758,46.45833206176758,43.95833206176758,44.791664123535156,1307707.0 | |
| 2015-03-17,44.58333206176758,45.20833206176758,43.33333206176758,43.95833206176758,789404.0 | |
| 2015-03-18,43.75,44.58333206176758,42.08333206176758,43.541664123535156,1221862.0 | |
| 2015-03-19,44.166664123535156,44.58333206176758,42.70833206176758,43.33333206176758,901924.0 | |
| 2015-03-22,43.95833206176758,44.375,43.33333206176758,43.95833206176758,856333.0 | |
| 2015-03-23,43.95833206176758,44.166664123535156,43.33333206176758,43.541664123535156,520735.0 | |
| 2015-03-24,43.541664123535156,44.791664123535156,43.541664123535156,44.375,874474.0 | |
| 2015-03-25,44.58333206176758,44.58333206176758,40.08333206176758,40.75,1336620.0 | |
| 2015-03-26,37.83333206176758,40.83333206176758,37.83333206176758,40.166664123535156,1332402.0 | |
| 2015-03-29,41.166664123535156,42.70833206176758,40.75,41.666664123535156,1002518.0 | |
| 2015-03-30,41.875,42.5,41.08333206176758,41.33333206176758,858063.0 | |
| 2015-03-31,41.25,41.58333206176758,40.666664123535156,40.83333206176758,544796.0 | |
| 2015-04-01,41.0,41.33333206176758,40.5,40.83333206176758,385051.0 | |
| 2015-04-02,41.166664123535156,42.5,40.75,41.666664123535156,642596.0 | |
| 2015-04-05,41.666664123535156,41.875,40.5,41.416664123535156,314002.0 | |
| 2015-04-06,41.58333206176758,41.875,41.166664123535156,41.166664123535156,271392.0 | |
| 2015-04-07,41.666664123535156,42.08333206176758,41.25,42.08333206176758,576466.0 | |
| 2015-04-08,42.08333206176758,42.70833206176758,41.58333206176758,41.58333206176758,702656.0 | |
| 2015-04-09,41.5,41.875,41.33333206176758,41.58333206176758,669163.0 | |
| 2015-04-12,41.875,42.08333206176758,41.58333206176758,41.666664123535156,442807.0 | |
| 2015-04-13,41.58333206176758,43.125,41.58333206176758,42.916664123535156,753866.0 | |
| 2015-04-14,42.916664123535156,43.95833206176758,42.70833206176758,42.70833206176758,499674.0 | |
| 2015-04-15,43.541664123535156,44.375,43.125,43.95833206176758,563496.0 | |
| 2015-04-16,44.166664123535156,44.58333206176758,43.541664123535156,43.75,458012.0 | |
| 2015-04-19,44.58333206176758,45.0,42.916664123535156,43.75,1856413.0 | |
| 2015-04-20,43.541664123535156,43.75,42.70833206176758,42.916664123535156,551223.0 | |
| 2015-04-21,42.5,42.916664123535156,42.5,42.70833206176758,318889.0 | |
| 2015-04-22,43.33333206176758,43.75,42.5,42.916664123535156,745329.0 | |
| 2015-04-23,42.70833206176758,43.33333206176758,42.70833206176758,43.125,353025.0 | |
| 2015-04-26,43.33333206176758,44.375,43.33333206176758,43.974998474121094,1323680.0 | |
| 2015-04-27,44.166664123535156,44.375,43.75,43.891666412353516,574365.0 | |
| 2015-04-28,43.95833206176758,43.95833206176758,43.125,43.291664123535156,488190.0 | |
| 2015-04-29,43.541664123535156,43.95833206176758,42.916664123535156,43.11666488647461,540080.0 | |
| 2015-04-30,43.125,43.541664123535156,42.916664123535156,42.94166564941406,787858.0 | |
| 2015-05-03,43.33333206176758,43.95833206176758,42.08333206176758,42.33333206176758,1363699.0 | |
| 2015-05-04,42.70833206176758,43.125,42.291664123535156,42.84166717529297,691779.0 | |
| 2015-05-05,43.125,43.95833206176758,43.125,43.383331298828125,1665686.0 | |
| 2015-05-06,43.33333206176758,43.95833206176758,42.916664123535156,43.099998474121094,1090978.0 | |
| 2015-05-07,43.125,43.125,42.291664123535156,42.70833206176758,664672.0 | |
| 2015-05-10,43.125,44.375,42.5,44.07500076293945,1314794.0 | |
| 2015-05-11,44.58333206176758,46.25,43.95833206176758,44.224998474121094,5081458.0 | |
| 2015-05-12,44.375,44.791664123535156,43.33333206176758,44.391666412353516,2286018.0 | |
| 2015-05-13,45.20833206176758,45.625,44.166664123535156,44.75,2830880.0 | |
| 2015-05-14,44.791664123535156,45.625,44.375,44.74166488647461,1358926.0 | |
| 2015-05-17,45.20833206176758,45.625,44.791664123535156,45.5,1693257.0 | |
| 2015-05-18,45.83333206176758,46.45833206176758,45.416664123535156,46.21666717529297,2658236.0 | |
| 2015-05-19,46.25,46.45833206176758,45.83333206176758,46.05833435058594,1542243.0 | |
| 2015-05-20,45.83333206176758,45.83333206176758,44.166664123535156,44.358333587646484,1593789.0 | |
| 2015-05-21,44.375,45.0,44.166664123535156,44.508331298828125,986462.0 | |
| 2015-05-24,44.58333206176758,44.58333206176758,43.75,44.21666717529297,679735.0 | |
| 2015-05-25,43.95833206176758,44.166664123535156,43.75,44.150001525878906,445550.0 | |
| 2015-05-26,44.166664123535156,45.20833206176758,44.166664123535156,44.633331298828125,1080004.0 | |
| 2015-05-27,45.0,46.041664123535156,44.58333206176758,44.875,1320147.0 | |
| 2015-05-28,45.0,45.20833206176758,44.375,44.474998474121094,460395.0 | |
| 2015-05-31,44.58333206176758,44.791664123535156,43.75,44.125,691862.0 | |
| 2015-06-01,43.95833206176758,44.166664123535156,42.916664123535156,43.57500076293945,591250.0 | |
| 2015-06-02,43.75,44.166664123535156,43.541664123535156,43.95000076293945,892500.0 | |
| 2015-06-03,44.166664123535156,44.58333206176758,43.75,43.95833206176758,600548.0 | |
| 2015-06-04,44.166664123535156,44.166664123535156,43.541664123535156,43.71666717529297,355546.0 | |
| 2015-06-07,43.75,43.75,42.70833206176758,42.94166564941406,714668.0 | |
| 2015-06-08,42.916664123535156,43.33333206176758,42.08333206176758,42.45833206176758,826933.0 | |
| 2015-06-09,41.875,42.70833206176758,41.666664123535156,42.099998474121094,742484.0 | |
| 2015-06-10,42.5,42.70833206176758,42.08333206176758,42.43333435058594,672814.0 | |
| 2015-06-11,42.70833206176758,42.70833206176758,41.875,42.09166717529297,431829.0 | |
| 2015-06-14,42.291664123535156,42.916664123535156,42.291664123535156,42.791664123535156,446385.0 | |
| 2015-06-15,43.125,43.125,42.291664123535156,42.29999923706055,415881.0 | |
| 2015-06-16,42.291664123535156,42.5,41.875,42.19166564941406,290601.0 | |
| 2015-06-17,42.291664123535156,43.125,42.08333206176758,42.641666412353516,536260.0 | |
| 2015-06-18,42.5,43.125,42.291664123535156,42.5,530876.0 | |
| 2015-06-21,42.291664123535156,42.291664123535156,41.25,41.525001525878906,410916.0 | |
| 2015-06-22,41.58333206176758,41.875,40.58333206176758,41.025001525878906,568054.0 | |
| 2015-06-23,41.08333206176758,41.33333206176758,40.75,41.18333435058594,278250.0 | |
| 2015-06-24,41.416664123535156,41.416664123535156,41.0,41.358333587646484,131114.0 | |
| 2015-06-25,41.33333206176758,41.416664123535156,41.0,41.24166488647461,178545.0 | |
| 2015-06-28,41.25,41.25,40.416664123535156,40.69166564941406,219052.0 | |
| 2015-06-29,40.5,40.5,39.33333206176758,39.625,217204.0 | |
| 2015-06-30,39.5,40.416664123535156,39.0,40.20833206176758,266544.0 | |
| 2015-07-01,40.166664123535156,40.666664123535156,39.75,39.891666412353516,602990.0 | |
| 2015-07-02,39.83333206176758,40.166664123535156,39.58333206176758,39.75,360195.0 | |
| 2015-07-05,39.416664123535156,39.75,39.166664123535156,39.599998474121094,196154.0 | |
| 2015-07-06,39.166664123535156,39.5,39.166664123535156,39.483333587646484,281754.0 | |
| 2015-07-07,39.416664123535156,39.666664123535156,39.08333206176758,39.17499923706055,413710.0 | |
| 2015-07-08,39.166664123535156,39.416664123535156,39.0,39.04999923706055,430735.0 | |
| 2015-07-09,39.0,39.416664123535156,38.83333206176758,39.141666412353516,1489999.0 | |
| 2015-07-12,39.416664123535156,40.08333206176758,39.166664123535156,39.291664123535156,1373233.0 | |
| 2015-07-13,39.33333206176758,39.5,39.166664123535156,39.36666488647461,281924.0 | |
| 2015-07-14,39.416664123535156,39.58333206176758,39.166664123535156,39.29999923706055,376552.0 | |
| 2015-07-15,39.25,39.83333206176758,39.25,39.43333435058594,468416.0 | |
| 2015-07-19,39.43333435058594,39.43333435058594,39.43333435058594,39.43333435058594,0.0 | |
| 2015-07-20,39.43333435058594,39.43333435058594,39.43333435058594,39.43333435058594,0.0 | |
| 2015-07-21,39.43333435058594,39.43333435058594,39.43333435058594,39.43333435058594,0.0 | |
| 2015-07-22,39.58333206176758,39.83333206176758,39.33333206176758,39.57500076293945,450694.0 | |
| 2015-07-23,39.58333206176758,39.83333206176758,39.5,39.56666564941406,301054.0 | |
| 2015-07-26,39.58333206176758,39.666664123535156,39.08333206176758,39.24166488647461,301927.0 | |
| 2015-07-27,39.166664123535156,39.5,38.83333206176758,38.95833206176758,154629.0 | |
| 2015-07-28,38.416664123535156,38.5,37.08333206176758,37.25,680882.0 | |
| 2015-07-29,37.416664123535156,37.416664123535156,36.5,36.59166717529297,346198.0 | |
| 2015-07-30,37.0,37.666664123535156,36.5,36.625,762652.0 | |
| 2015-08-02,36.5,36.5,34.416664123535156,34.599998474121094,451897.0 | |
| 2015-08-03,34.58333206176758,35.83333206176758,34.5,35.633331298828125,374128.0 | |
| 2015-08-04,35.25,35.33333206176758,34.666664123535156,35.17499923706055,179830.0 | |
| 2015-08-05,35.416664123535156,35.5,35.25,35.400001525878906,140846.0 | |
| 2015-08-06,35.33333206176758,35.33333206176758,34.58333206176758,34.883331298828125,191724.0 | |
| 2015-08-09,34.416664123535156,34.83333206176758,33.83333206176758,34.70833206176758,542886.0 | |
| 2015-08-10,34.916664123535156,35.416664123535156,34.666664123535156,34.99166488647461,431329.0 | |
| 2015-08-11,35.166664123535156,35.33333206176758,34.33333206176758,34.42499923706055,354849.0 | |
| 2015-08-12,33.75,34.166664123535156,32.916664123535156,33.95000076293945,412436.0 | |
| 2015-08-13,34.166664123535156,34.5,33.916664123535156,33.95000076293945,208906.0 | |
| 2015-08-16,33.916664123535156,34.25,32.916664123535156,33.06666564941406,355188.0 | |
| 2015-08-17,33.0,33.166664123535156,32.25,32.349998474121094,630949.0 | |
| 2015-08-18,32.33333206176758,32.5,29.16666603088379,29.950000762939453,1188049.0 | |
| 2015-08-19,29.833332061767578,30.16666603088379,27.16666603088379,27.78333282470703,1368210.0 | |
| 2015-08-20,27.083332061767578,28.66666603088379,25.833332061767578,28.441665649414062,1087914.0 | |
| 2015-08-23,26.0,27.583332061767578,25.66666603088379,25.66666603088379,1887980.0 | |
| 2015-08-24,25.333332061767578,26.5,24.25,24.891666412353516,1390426.0 | |
| 2015-08-25,25.41666603088379,26.75,24.91666603088379,26.649999618530273,1874515.0 | |
| 2015-08-26,26.25,26.75,25.16666603088379,25.54166603088379,2107644.0 | |
| 2015-08-27,26.583332061767578,26.833332061767578,26.333332061767578,26.524999618530273,1295444.0 | |
| 2015-08-30,27.583332061767578,28.583332061767578,27.0,27.341665267944336,1543216.0 | |
| 2015-08-31,27.16666603088379,28.083332061767578,26.583332061767578,27.649999618530273,1882771.0 | |
| 2015-09-01,27.833332061767578,28.333332061767578,27.083332061767578,27.191665649414062,1712222.0 | |
| 2015-09-02,26.75,27.16666603088379,26.16666603088379,27.091665267944336,1380736.0 | |
| 2015-09-03,27.583332061767578,28.083332061767578,27.25,27.433332443237305,1095001.0 | |
| 2015-09-06,27.5,27.583332061767578,27.0,27.15833282470703,687927.0 | |
| 2015-09-07,27.25,27.66666603088379,27.25,27.383333206176758,876961.0 | |
| 2015-09-08,27.5,27.66666603088379,26.91666603088379,27.53333282470703,543902.0 | |
| 2015-09-09,27.91666603088379,28.25,27.833332061767578,28.03333282470703,1255971.0 | |
| 2015-09-10,27.833332061767578,28.25,27.5,28.16666603088379,943524.0 | |
| 2015-09-13,28.25,29.16666603088379,28.16666603088379,28.28333282470703,2029545.0 | |
| 2015-09-14,28.16666603088379,28.583332061767578,27.5,27.53333282470703,1195076.0 | |
| 2015-09-15,27.5,27.833332061767578,27.25,27.508333206176758,777856.0 | |
| 2015-09-16,27.833332061767578,28.0,27.5,27.508333206176758,1267308.0 | |
| 2015-09-17,28.0,28.833332061767578,27.75,27.808332443237305,3801483.0 | |
| 2015-09-20,28.16666603088379,29.16666603088379,27.833332061767578,28.458332061767578,1839590.0 | |
| 2015-09-21,28.583332061767578,29.25,28.5,28.766666412353516,730624.0 | |
| 2015-09-27,28.766666412353516,28.766666412353516,28.766666412353516,28.766666412353516,0.0 | |
| 2015-09-28,28.766666412353516,28.766666412353516,28.766666412353516,28.766666412353516,0.0 | |
| 2015-09-29,27.5,28.5,27.5,27.883333206176758,862743.0 | |
| 2015-09-30,28.0,28.25,27.91666603088379,28.15833282470703,224899.0 | |
| 2015-10-01,28.333332061767578,28.333332061767578,27.66666603088379,27.716665267944336,411376.0 | |
| 2015-10-04,27.66666603088379,27.91666603088379,27.66666603088379,27.808332443237305,263557.0 | |
| 2015-10-05,27.91666603088379,28.25,27.833332061767578,28.083332061767578,298214.0 | |
| 2015-10-06,28.25,28.333332061767578,28.0,28.058332443237305,326802.0 | |
| 2015-10-07,28.25,28.5,28.16666603088379,28.316665649414062,1014229.0 | |
| 2015-10-08,28.25,28.583332061767578,28.16666603088379,28.5,732396.0 | |
| 2015-10-11,28.75,29.0,28.75,28.833332061767578,748456.0 | |
| 2015-10-12,29.16666603088379,29.66666603088379,28.833332061767578,28.941665649414062,1304164.0 | |
| 2015-10-13,28.66666603088379,28.91666603088379,28.583332061767578,28.66666603088379,415305.0 | |
| 2015-10-14,28.66666603088379,28.66666603088379,28.083332061767578,28.308332443237305,729626.0 | |
| 2015-10-15,28.41666603088379,28.5,27.66666603088379,27.858333587646484,512910.0 | |
| 2015-10-18,28.0,28.16666603088379,27.91666603088379,28.083332061767578,180482.0 | |
| 2015-10-19,27.91666603088379,28.41666603088379,27.91666603088379,28.091665267944336,343189.0 | |
| 2015-10-20,27.833332061767578,27.91666603088379,27.583332061767578,27.674999237060547,410707.0 | |
| 2015-10-21,27.583332061767578,27.583332061767578,26.75,26.950000762939453,318307.0 | |
| 2015-10-22,26.75,27.083332061767578,25.75,26.083332061767578,1018488.0 | |
| 2015-10-25,26.16666603088379,26.16666603088379,25.583332061767578,25.691665649414062,486681.0 | |
| 2015-10-26,25.583332061767578,26.16666603088379,25.083332061767578,26.075000762939453,327913.0 | |
| 2015-10-27,25.91666603088379,26.333332061767578,24.583332061767578,25.083332061767578,482752.0 | |
| 2015-10-28,25.41666603088379,25.75,24.16666603088379,25.641666412353516,278631.0 | |
| 2015-10-29,25.66666603088379,26.16666603088379,25.41666603088379,25.575000762939453,266374.0 | |
| 2015-11-01,25.583332061767578,25.75,25.0,25.15833282470703,213938.0 | |
| 2015-11-02,25.25,26.16666603088379,25.25,25.683332443237305,366912.0 | |
| 2015-11-03,26.0,26.66666603088379,25.75,25.866666793823242,1040209.0 | |
| 2015-11-04,26.16666603088379,26.41666603088379,25.41666603088379,26.274999618530273,480507.0 | |
| 2015-11-05,26.41666603088379,26.75,26.0,26.28333282470703,531919.0 | |
| 2015-11-08,26.25,27.083332061767578,26.0,26.966665267944336,698940.0 | |
| 2015-11-09,27.0,27.25,26.583332061767578,27.03333282470703,415761.0 | |
| 2015-11-10,27.083332061767578,28.0,27.0,27.466665267944336,876073.0 | |
| 2015-11-11,28.5,28.799999237060547,26.899999618530273,27.18000030517578,1199312.0 | |
| 2015-11-12,27.100000381469727,27.100000381469727,26.799999237060547,26.799999237060547,266334.0 | |
| 2015-11-15,26.100000381469727,26.100000381469727,24.899999618530273,25.329999923706055,1102558.0 | |
| 2015-11-16,25.399999618530273,25.600000381469727,24.950000762939453,25.43000030517578,711852.0 | |
| 2015-11-17,25.700000762939453,25.700000762939453,25.0,25.040000915527344,219018.0 | |
| 2015-11-18,25.0,25.200000762939453,24.850000381469727,25.0,234887.0 | |
| 2015-11-19,25.0,26.299999237060547,25.0,26.139999389648438,1709566.0 | |
| 2015-11-22,26.399999618530273,27.299999237060547,26.399999618530273,26.739999771118164,1265748.0 | |
| 2015-11-23,26.899999618530273,26.899999618530273,26.200000762939453,26.450000762939453,550008.0 | |
| 2015-11-24,26.600000381469727,26.899999618530273,26.299999237060547,26.299999237060547,538709.0 | |
| 2015-11-25,26.299999237060547,26.399999618530273,25.899999618530273,26.0,286229.0 | |
| 2015-11-26,25.899999618530273,26.100000381469727,25.700000762939453,25.719999313354492,354264.0 | |
| 2015-11-29,25.700000762939453,25.700000762939453,25.5,25.600000381469727,250584.0 | |
| 2015-11-30,25.5,25.899999618530273,25.200000762939453,25.59000015258789,351049.0 | |
| 2015-12-01,25.700000762939453,26.100000381469727,25.5,26.030000686645508,474190.0 | |
| 2015-12-02,26.100000381469727,26.100000381469727,25.799999237060547,25.959999084472656,333524.0 | |
| 2015-12-03,25.700000762939453,26.0,25.399999618530273,25.5,315576.0 | |
| 2015-12-06,25.399999618530273,26.100000381469727,25.0,25.700000762939453,398413.0 | |
| 2015-12-07,25.5,26.0,25.5,25.760000228881836,720721.0 | |
| 2015-12-08,25.5,26.399999618530273,25.399999618530273,25.65999984741211,2456056.0 | |
| 2015-12-09,25.799999237060547,25.899999618530273,25.0,25.059999465942383,657422.0 | |
| 2015-12-10,25.0,25.100000381469727,24.299999237060547,24.3799991607666,565225.0 | |
| 2015-12-13,23.0,23.399999618530273,22.649999618530273,22.920000076293945,1107582.0 | |
| 2015-12-14,23.100000381469727,23.149999618530273,22.5,22.540000915527344,587408.0 | |
| 2015-12-15,22.5,22.899999618530273,22.5,22.790000915527344,395330.0 | |
| 2015-12-16,22.899999618530273,23.0,22.549999237060547,22.610000610351562,341864.0 | |
| 2015-12-17,22.700000762939453,23.149999618530273,22.649999618530273,23.110000610351562,399992.0 | |
| 2015-12-20,22.850000381469727,23.049999237060547,22.799999237060547,22.889999389648438,430018.0 | |
| 2015-12-21,22.899999618530273,23.350000381469727,22.850000381469727,22.959999084472656,763386.0 | |
| 2015-12-22,23.049999237060547,23.450000762939453,23.049999237060547,23.200000762939453,508287.0 | |
| 2015-12-23,23.350000381469727,23.75,23.200000762939453,23.40999984741211,560416.0 | |
| 2015-12-24,23.450000762939453,23.75,23.100000381469727,23.1200008392334,374610.0 | |
| 2015-12-27,23.100000381469727,23.200000762939453,22.799999237060547,23.020000457763672,381078.0 | |
| 2015-12-28,22.899999618530273,23.5,22.899999618530273,23.170000076293945,486723.0 | |
| 2015-12-29,23.100000381469727,24.0,22.799999237060547,23.860000610351562,662608.0 | |
| 2015-12-30,24.0,24.049999237060547,23.399999618530273,23.420000076293945,489367.0 | |
| 2015-12-31,23.200000762939453,23.600000381469727,23.149999618530273,23.350000381469727,408223.0 | |
| 2016-01-03,23.299999237060547,23.649999618530273,23.299999237060547,23.489999771118164,359535.0 | |
| 2016-01-04,23.399999618530273,23.5,22.299999237060547,22.450000762939453,372377.0 | |
| 2016-01-05,22.549999237060547,22.700000762939453,21.850000381469727,22.209999084472656,619831.0 | |
| 2016-01-06,22.100000381469727,22.149999618530273,21.299999237060547,21.5,669216.0 | |
| 2016-01-07,20.899999618530273,21.700000762939453,20.600000381469727,20.8799991607666,480135.0 | |
| 2016-01-10,20.8799991607666,20.8799991607666,20.8799991607666,20.8799991607666,0.0 | |
| 2016-01-11,20.8799991607666,20.8799991607666,20.8799991607666,20.8799991607666,0.0 | |
| 2016-01-12,20.299999237060547,21.200000762939453,19.950000762939453,20.920000076293945,619090.0 | |
| 2016-01-13,21.100000381469727,21.549999237060547,20.200000762939453,20.329999923706055,506900.0 | |
| 2016-01-14,19.799999237060547,19.899999618530273,18.399999618530273,18.780000686645508,451224.0 | |
| 2016-01-17,17.049999237060547,17.450000762939453,16.950000762939453,16.950000762939453,552730.0 | |
| 2016-01-18,15.899999618530273,17.25,15.899999618530273,16.8799991607666,575316.0 | |
| 2016-01-19,17.299999237060547,17.600000381469727,17.200000762939453,17.40999984741211,472048.0 | |
| 2016-01-20,17.0,17.0,15.75,15.800000190734863,330253.0 | |
| 2016-01-21,15.0,15.449999809265137,14.899999618530273,15.029999732971191,687492.0 | |
| 2016-01-24,16.450000762939453,16.450000762939453,15.300000190734863,15.470000267028809,607400.0 | |
| 2016-01-25,15.300000190734863,15.600000381469727,15.0,15.380000114440918,430422.0 | |
| 2016-01-26,14.899999618530273,15.899999618530273,14.800000190734863,15.680000305175781,795715.0 | |
| 2016-01-27,15.800000190734863,16.350000381469727,15.800000190734863,15.989999771118164,661816.0 | |
| 2016-01-28,16.399999618530273,16.600000381469727,16.25,16.329999923706055,497711.0 | |
| 2016-01-31,16.799999237060547,17.0,16.399999618530273,16.5,710810.0 | |
| 2016-02-01,16.399999618530273,17.100000381469727,16.200000762939453,16.709999084472656,824905.0 | |
| 2016-02-02,16.549999237060547,17.299999237060547,16.299999237060547,16.3799991607666,781862.0 | |
| 2016-02-03,16.299999237060547,17.100000381469727,16.200000762939453,17.030000686645508,782999.0 | |
| 2016-02-04,17.399999618530273,17.649999618530273,16.799999237060547,17.0,1288784.0 | |
| 2016-02-07,16.799999237060547,17.100000381469727,16.649999618530273,16.700000762939453,375247.0 | |
| 2016-02-08,16.799999237060547,16.950000762939453,16.399999618530273,16.489999771118164,331050.0 | |
| 2016-02-09,16.450000762939453,16.950000762939453,16.350000381469727,16.5,439431.0 | |
| 2016-02-10,16.299999237060547,16.649999618530273,16.299999237060547,16.510000228881836,613304.0 | |
| 2016-02-11,16.450000762939453,16.649999618530273,15.5,15.600000381469727,514652.0 | |
| 2016-02-14,15.899999618530273,16.0,14.100000381469727,14.319999694824219,785707.0 | |
| 2016-02-15,14.25,14.899999618530273,14.0,14.680000305175781,990816.0 | |
| 2016-02-16,15.0,15.149999618530273,14.399999618530273,14.600000381469727,1103402.0 | |
| 2016-02-17,14.5,15.449999809265137,14.5,15.350000381469727,1204716.0 | |
| 2016-02-18,15.550000190734863,16.299999237060547,15.5,15.979999542236328,1146178.0 | |
| 2016-02-21,16.100000381469727,17.399999618530273,16.100000381469727,17.149999618530273,2169012.0 | |
| 2016-02-22,17.399999618530273,17.450000762939453,16.899999618530273,17.010000228881836,1222226.0 | |
| 2016-02-23,17.100000381469727,17.600000381469727,16.850000381469727,17.360000610351562,2247288.0 | |
| 2016-02-24,17.049999237060547,17.350000381469727,16.649999618530273,16.68000030517578,839117.0 | |
| 2016-02-25,16.850000381469727,17.049999237060547,16.549999237060547,16.639999389648438,612184.0 | |
| 2016-02-28,17.0,18.049999237060547,16.950000762939453,17.889999389648438,4631147.0 | |
| 2016-02-29,17.850000381469727,18.049999237060547,17.399999618530273,17.450000762939453,1463102.0 | |
| 2016-03-01,17.600000381469727,17.799999237060547,17.5,17.530000686645508,921083.0 | |
| 2016-03-02,17.75,18.049999237060547,17.600000381469727,17.690000534057617,968318.0 | |
| 2016-03-03,17.799999237060547,17.950000762939453,17.700000762939453,17.780000686645508,614855.0 | |
| 2016-03-06,18.149999618530273,18.299999237060547,17.899999618530273,18.09000015258789,1451101.0 | |
| 2016-03-07,17.950000762939453,18.149999618530273,17.700000762939453,17.920000076293945,823777.0 | |
| 2016-03-08,18.049999237060547,18.700000762939453,18.049999237060547,18.15999984741211,1199027.0 | |
| 2016-03-09,18.100000381469727,18.350000381469727,17.899999618530273,18.079999923706055,890020.0 | |
| 2016-03-10,18.149999618530273,18.25,17.799999237060547,17.799999237060547,547553.0 | |
| 2016-03-13,18.0,18.0,17.75,17.8799991607666,457423.0 | |
| 2016-03-14,17.899999618530273,18.5,17.799999237060547,18.010000228881836,1517688.0 | |
| 2016-03-15,17.850000381469727,18.049999237060547,17.5,17.6200008392334,922344.0 | |
| 2016-03-16,17.799999237060547,18.200000762939453,17.600000381469727,18.170000076293945,692551.0 | |
| 2016-03-17,18.350000381469727,18.700000762939453,18.350000381469727,18.469999313354492,1080207.0 | |
| 2016-03-20,18.700000762939453,19.149999618530273,18.450000762939453,18.940000534057617,1675116.0 | |
| 2016-03-21,18.850000381469727,19.600000381469727,18.850000381469727,19.06999969482422,2163192.0 | |
| 2016-03-22,19.200000762939453,19.200000762939453,18.649999618530273,18.8799991607666,714205.0 | |
| 2016-03-23,18.950000762939453,19.149999618530273,18.799999237060547,18.920000076293945,655387.0 | |
| 2016-03-24,18.649999618530273,18.75,18.399999618530273,18.5,473923.0 | |
| 2016-03-27,18.5,18.700000762939453,17.950000762939453,18.059999465942383,341451.0 | |
| 2016-03-28,18.25,18.450000762939453,17.5,17.719999313354492,458723.0 | |
| 2016-03-29,17.649999618530273,17.899999618530273,17.5,17.520000457763672,225827.0 | |
| 2016-03-30,17.600000381469727,17.600000381469727,17.299999237060547,17.350000381469727,429964.0 | |
| 2016-03-31,17.100000381469727,17.149999618530273,17.0,17.110000610351562,484648.0 | |
| 2016-04-03,16.799999237060547,17.0,16.5,16.59000015258789,333781.0 | |
| 2016-04-04,16.600000381469727,17.0,16.549999237060547,16.959999084472656,402845.0 | |
| 2016-04-05,16.899999618530273,16.950000762939453,16.700000762939453,16.899999618530273,407665.0 | |
| 2016-04-06,17.049999237060547,17.299999237060547,17.0,17.079999923706055,418822.0 | |
| 2016-04-07,17.549999237060547,17.549999237060547,17.25,17.40999984741211,454843.0 | |
| 2016-04-10,17.600000381469727,17.899999618530273,17.600000381469727,17.6200008392334,562624.0 | |
| 2016-04-11,17.5,17.5,17.200000762939453,17.239999771118164,447068.0 | |
| 2016-04-12,17.399999618530273,17.549999237060547,17.350000381469727,17.420000076293945,732588.0 | |
| 2016-04-13,17.600000381469727,18.700000762939453,17.450000762939453,18.049999237060547,3023993.0 | |
| 2016-04-14,18.100000381469727,18.399999618530273,18.0,18.219999313354492,1532549.0 | |
| 2016-04-17,18.200000762939453,18.299999237060547,17.649999618530273,17.940000534057617,1009576.0 | |
| 2016-04-18,17.5,18.600000381469727,17.5,18.290000915527344,2039361.0 | |
| 2016-04-19,19.350000381469727,20.100000381469727,19.350000381469727,20.06999969482422,3841288.0 | |
| 2016-04-20,19.799999237060547,19.899999618530273,19.5,19.670000076293945,1440487.0 | |
| 2016-04-21,19.700000762939453,20.899999618530273,19.700000762939453,20.700000762939453,1900774.0 | |
| 2016-04-24,20.899999618530273,22.75,20.75,22.75,1462434.0 | |
| 2016-04-25,23.149999618530273,23.350000381469727,22.5,22.770000457763672,1454576.0 | |
| 2016-04-26,22.799999237060547,23.399999618530273,22.600000381469727,22.690000534057617,610121.0 | |
| 2016-04-27,22.850000381469727,23.149999618530273,22.75,22.780000686645508,607321.0 | |
| 2016-04-28,22.950000762939453,23.0,22.700000762939453,22.729999542236328,430675.0 | |
| 2016-05-01,22.950000762939453,22.950000762939453,22.450000762939453,22.479999542236328,268116.0 | |
| 2016-05-02,22.549999237060547,22.549999237060547,21.649999618530273,21.700000762939453,676331.0 | |
| 2016-05-03,21.75,22.100000381469727,20.75,21.030000686645508,672193.0 | |
| 2016-05-04,20.75,20.899999618530273,20.25,20.600000381469727,681603.0 | |
| 2016-05-05,20.75,21.350000381469727,20.75,21.209999084472656,388209.0 | |
| 2016-05-08,21.350000381469727,21.850000381469727,21.100000381469727,21.15999984741211,486898.0 | |
| 2016-05-09,21.200000762939453,21.950000762939453,20.799999237060547,21.510000228881836,723190.0 | |
| 2016-05-10,21.299999237060547,21.450000762939453,21.25,21.299999237060547,286601.0 | |
| 2016-05-11,21.299999237060547,21.5,21.0,21.190000534057617,147439.0 | |
| 2016-05-12,21.25,21.75,21.25,21.65999984741211,418474.0 | |
| 2016-05-15,,,,, | |
| 2016-05-16,,,,, | |
| 2016-05-17,,,,, | |
| 2016-05-18,,,,, | |
| 2016-05-19,,,,, | |
| 2016-05-22,,,,, | |
| 2016-05-23,,,,, | |
| 2016-05-24,21.0,21.299999237060547,20.600000381469727,20.75,334104.0 | |
| 2016-05-25,20.75,21.149999618530273,20.75,20.84000015258789,358670.0 | |
| 2016-05-26,21.049999237060547,21.100000381469727,20.549999237060547,20.579999923706055,202179.0 | |
| 2016-05-29,20.5,20.600000381469727,20.0,20.200000762939453,188887.0 | |
| 2016-05-30,20.25,20.899999618530273,20.149999618530273,20.200000762939453,371903.0 | |
| 2016-05-31,20.299999237060547,21.399999618530273,20.25,21.09000015258789,415971.0 | |
| 2016-06-01,21.0,21.25,20.700000762939453,21.020000457763672,339420.0 | |
| 2016-06-02,21.149999618530273,21.149999618530273,20.799999237060547,20.8700008392334,198242.0 | |
| 2016-06-05,20.899999618530273,21.149999618530273,20.100000381469727,20.350000381469727,220825.0 | |
| 2016-06-06,20.200000762939453,20.450000762939453,20.100000381469727,20.290000915527344,78395.0 | |
| 2016-06-07,20.399999618530273,20.799999237060547,20.399999618530273,20.709999084472656,133770.0 | |
| 2016-06-08,21.0,21.899999618530273,20.799999237060547,21.709999084472656,397230.0 | |
| 2016-06-09,21.850000381469727,22.600000381469727,21.799999237060547,22.110000610351562,267677.0 | |
| 2016-06-12,22.0,22.0,21.700000762939453,22.0,88109.0 | |
| 2016-06-13,22.0,22.399999618530273,21.950000762939453,22.149999618530273,232210.0 | |
| 2016-06-14,,,,, | |
| 2016-06-15,22.600000381469727,22.700000762939453,22.350000381469727,22.350000381469727,273772.0 | |
| 2016-06-16,22.350000381469727,22.399999618530273,21.700000762939453,22.299999237060547,133425.0 | |
| 2016-06-19,22.399999618530273,22.950000762939453,22.299999237060547,22.5,308223.0 | |
| 2016-06-20,22.5,23.149999618530273,22.399999618530273,22.450000762939453,391141.0 | |
| 2016-06-21,22.700000762939453,22.899999618530273,22.549999237060547,22.59000015258789,166234.0 | |
| 2016-06-22,22.600000381469727,22.600000381469727,22.399999618530273,22.520000457763672,65300.0 | |
| 2016-06-23,22.5,22.700000762939453,22.200000762939453,22.649999618530273,189118.0 | |
| 2016-06-26,21.399999618530273,22.200000762939453,21.399999618530273,22.200000762939453,181586.0 | |
| 2016-06-27,22.450000762939453,22.700000762939453,22.299999237060547,22.399999618530273,98187.0 | |
| 2016-06-28,22.399999618530273,22.700000762939453,22.149999618530273,22.700000762939453,259608.0 | |
| 2016-06-29,22.700000762939453,23.149999618530273,22.700000762939453,23.0,385017.0 | |
| 2016-06-30,23.200000762939453,23.75,23.0,23.399999618530273,740587.0 | |
| 2016-07-03,23.200000762939453,23.75,23.0,23.399999618530273,740587.0 | |
| 2016-07-04,23.399999618530273,23.399999618530273,23.399999618530273,23.399999618530273,0.0 | |
| 2016-07-05,23.399999618530273,23.399999618530273,23.399999618530273,23.399999618530273,0.0 | |
| 2016-07-06,23.399999618530273,23.399999618530273,23.399999618530273,23.399999618530273,0.0 | |
| 2016-07-10,23.399999618530273,23.649999618530273,23.299999237060547,23.350000381469727,167501.0 | |
| 2016-07-11,23.600000381469727,23.850000381469727,23.299999237060547,23.799999237060547,305598.0 | |
| 2016-07-12,23.850000381469727,24.799999237060547,23.850000381469727,24.700000762939453,630299.0 | |
| 2016-07-14,24.75,24.75,24.350000381469727,24.350000381469727,128512.0 | |
| 2016-07-17,24.5,25.899999618530273,24.5,25.0,619475.0 | |
| 2016-07-18,25.200000762939453,25.5,24.850000381469727,25.399999618530273,259804.0 | |
| 2016-07-19,25.5,25.5,25.0,25.100000381469727,190453.0 | |
| 2016-07-20,25.0,25.100000381469727,24.899999618530273,25.0,104357.0 | |
| 2016-07-21,24.950000762939453,25.0,24.549999237060547,24.549999237060547,63014.0 | |
| 2016-07-24,24.399999618530273,24.399999618530273,23.950000762939453,24.0,128580.0 | |
| 2016-07-25,24.049999237060547,24.049999237060547,23.399999618530273,24.049999237060547,49267.0 | |
| 2016-07-26,24.049999237060547,24.049999237060547,23.5,23.549999237060547,148215.0 | |
| 2016-07-27,25.5,25.600000381469727,24.399999618530273,24.549999237060547,859376.0 | |
| 2016-07-28,24.5,24.600000381469727,23.75,23.850000381469727,300797.0 | |
| 2016-07-31,24.0,24.200000762939453,22.899999618530273,23.200000762939453,478684.0 | |
| 2016-08-01,23.200000762939453,23.350000381469727,23.049999237060547,23.299999237060547,418108.0 | |
| 2016-08-02,23.200000762939453,23.200000762939453,22.299999237060547,22.549999237060547,513989.0 | |
| 2016-08-03,22.600000381469727,22.850000381469727,22.299999237060547,22.649999618530273,206524.0 | |
| 2016-08-04,22.850000381469727,23.0,22.450000762939453,22.799999237060547,155667.0 | |
| 2016-08-07,22.799999237060547,22.899999618530273,22.649999618530273,22.799999237060547,111399.0 | |
| 2016-08-08,22.799999237060547,23.350000381469727,22.700000762939453,23.149999618530273,405428.0 | |
| 2016-08-09,23.149999618530273,23.899999618530273,23.100000381469727,23.75,365446.0 | |
| 2016-08-10,23.799999237060547,24.0,23.5,23.700000762939453,256647.0 | |
| 2016-08-11,23.649999618530273,24.0,23.25,23.399999618530273,574536.0 | |
| 2016-08-14,23.5,23.799999237060547,23.5,23.799999237060547,252868.0 | |
| 2016-08-15,23.850000381469727,24.049999237060547,23.450000762939453,23.5,131352.0 | |
| 2016-08-16,23.600000381469727,23.600000381469727,23.200000762939453,23.200000762939453,155132.0 | |
| 2016-08-17,23.0,23.100000381469727,22.5,22.5,277616.0 | |
| 2016-08-18,22.399999618530273,22.649999618530273,21.600000381469727,22.0,375549.0 | |
| 2016-08-21,22.100000381469727,22.200000762939453,21.75,22.0,125870.0 | |
| 2016-08-22,21.850000381469727,21.850000381469727,21.299999237060547,21.5,105153.0 | |
| 2016-08-23,21.450000762939453,21.600000381469727,21.100000381469727,21.399999618530273,94286.0 | |
| 2016-08-24,21.549999237060547,22.149999618530273,21.299999237060547,21.299999237060547,313955.0 | |
| 2016-08-25,21.049999237060547,21.25,20.5,21.049999237060547,188821.0 | |
| 2016-08-28,20.899999618530273,21.700000762939453,20.399999618530273,21.649999618530273,242984.0 | |
| 2016-08-29,21.350000381469727,21.75,21.350000381469727,21.399999618530273,139578.0 | |
| 2016-08-30,21.450000762939453,21.899999618530273,21.450000762939453,21.899999618530273,90747.0 | |
| 2016-08-31,21.700000762939453,21.899999618530273,21.5,21.549999237060547,116772.0 | |
| 2016-09-01,21.5,21.5,20.299999237060547,21.200000762939453,215506.0 | |
| 2016-09-04,20.899999618530273,21.549999237060547,20.899999618530273,21.350000381469727,58292.0 | |
| 2016-09-05,21.5,22.100000381469727,21.200000762939453,21.899999618530273,395547.0 | |
| 2016-09-06,21.950000762939453,22.149999618530273,21.549999237060547,21.549999237060547,181531.0 | |
| 2016-09-07,21.75,21.75,21.200000762939453,21.399999618530273,167021.0 | |
| 2016-09-08,21.450000762939453,21.600000381469727,21.350000381469727,21.600000381469727,100474.0 | |
| 2016-09-11,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0 | |
| 2016-09-12,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0 | |
| 2016-09-18,21.25,21.549999237060547,21.0,21.149999618530273,131709.0 | |
| 2016-09-19,21.399999618530273,21.399999618530273,20.0,20.149999618530273,210296.0 | |
| 2016-09-20,20.149999618530273,20.149999618530273,19.5,20.149999618530273,754236.0 | |
| 2016-09-21,20.5,20.5,19.899999618530273,19.950000762939453,200664.0 | |
| 2016-09-22,20.5,20.5,19.899999618530273,19.950000762939453,200664.0 | |
| 2016-09-25,20.149999618530273,20.149999618530273,19.200000762939453,19.649999618530273,150657.0 | |
| 2016-09-26,20.399999618530273,20.850000381469727,19.899999618530273,20.049999237060547,662851.0 | |
| 2016-09-27,19.850000381469727,19.850000381469727,18.5,18.5,320383.0 | |
| 2016-09-28,18.399999618530273,19.0,17.25,17.299999237060547,434925.0 | |
| 2016-09-29,16.799999237060547,17.75,15.949999809265137,17.100000381469727,624638.0 | |
| 2016-10-02,17.100000381469727,17.450000762939453,15.449999809265137,15.449999809265137,401890.0 | |
| 2016-10-03,15.600000381469727,16.100000381469727,15.0,15.75,534965.0 | |
| 2016-10-04,15.800000190734863,16.299999237060547,15.550000190734863,16.299999237060547,664643.0 | |
| 2016-10-05,16.299999237060547,16.600000381469727,15.949999809265137,16.149999618530273,1565037.0 | |
| 2016-10-06,16.149999618530273,16.5,16.149999618530273,16.399999618530273,645078.0 | |
| 2016-10-09,16.600000381469727,16.700000762939453,16.100000381469727,16.149999618530273,317879.0 | |
| 2016-10-10,16.149999618530273,16.350000381469727,16.0,16.049999237060547,487460.0 | |
| 2016-10-11,16.200000762939453,17.0,16.149999618530273,17.0,691133.0 | |
| 2016-10-12,16.899999618530273,17.450000762939453,16.899999618530273,17.25,432249.0 | |
| 2016-10-13,17.0,17.25,16.5,16.600000381469727,479872.0 | |
| 2016-10-16,16.549999237060547,16.799999237060547,16.399999618530273,16.700000762939453,161853.0 | |
| 2016-10-17,16.700000762939453,16.700000762939453,16.25,16.450000762939453,144928.0 | |
| 2016-10-18,16.600000381469727,16.600000381469727,15.100000381469727,15.350000381469727,749905.0 | |
| 2016-10-19,15.449999809265137,15.649999618530273,15.050000190734863,15.350000381469727,624190.0 | |
| 2016-10-20,15.399999618530273,16.200000762939453,15.199999809265137,16.200000762939453,1029520.0 | |
| 2016-10-23,16.100000381469727,16.700000762939453,16.100000381469727,16.600000381469727,522580.0 | |
| 2016-10-24,,,,, | |
| 2016-10-25,16.600000381469727,16.799999237060547,16.549999237060547,16.75,347331.0 | |
| 2016-10-26,16.5,17.0,16.5,16.850000381469727,321689.0 | |
| 2016-10-27,16.899999618530273,16.899999618530273,16.600000381469727,16.75,158218.0 | |
| 2016-10-30,16.850000381469727,16.850000381469727,16.5,16.700000762939453,290178.0 | |
| 2016-10-31,16.700000762939453,16.899999618530273,16.549999237060547,16.75,493085.0 | |
| 2016-11-01,16.799999237060547,17.0,16.700000762939453,16.799999237060547,253604.0 | |
| 2016-11-02,16.700000762939453,16.899999618530273,16.399999618530273,16.5,247852.0 | |
| 2016-11-03,16.600000381469727,17.149999618530273,16.600000381469727,16.899999618530273,564338.0 | |
| 2016-11-06,16.700000762939453,17.200000762939453,16.700000762939453,17.049999237060547,425212.0 | |
| 2016-11-07,17.200000762939453,17.700000762939453,17.049999237060547,17.700000762939453,569743.0 | |
| 2016-11-08,17.950000762939453,18.100000381469727,17.700000762939453,17.799999237060547,494329.0 | |
| 2016-11-09,17.0,17.950000762939453,17.0,17.950000762939453,387850.0 | |
| 2016-11-10,18.049999237060547,18.700000762939453,18.049999237060547,18.25,801660.0 | |
| 2016-11-13,18.350000381469727,19.799999237060547,18.350000381469727,19.25,1066661.0 | |
| 2016-11-14,19.399999618530273,19.399999618530273,18.600000381469727,18.700000762939453,908107.0 | |
| 2016-11-15,18.649999618530273,18.799999237060547,17.950000762939453,18.100000381469727,721779.0 | |
| 2016-11-16,18.350000381469727,18.75,18.200000762939453,18.600000381469727,510463.0 | |
| 2016-11-17,18.600000381469727,18.700000762939453,18.299999237060547,18.450000762939453,429407.0 | |
| 2016-11-20,18.700000762939453,18.799999237060547,18.5,18.799999237060547,623153.0 | |
| 2016-11-21,18.850000381469727,19.100000381469727,18.649999618530273,18.700000762939453,874778.0 | |
| 2016-11-22,19.0,19.049999237060547,18.799999237060547,18.899999618530273,576310.0 | |
| 2016-11-23,19.200000762939453,19.5,19.0,19.299999237060547,1720491.0 | |
| 2016-11-24,19.450000762939453,20.149999618530273,19.299999237060547,19.5,2592550.0 | |
| 2016-11-27,19.450000762939453,19.899999618530273,19.350000381469727,19.450000762939453,519280.0 | |
| 2016-11-28,19.5,19.950000762939453,19.5,19.850000381469727,979214.0 | |
| 2016-11-29,19.950000762939453,20.149999618530273,19.5,19.600000381469727,1276745.0 | |
| 2016-11-30,19.75,20.0,19.600000381469727,19.75,1078079.0 | |
| 2016-12-01,20.0,20.200000762939453,19.799999237060547,20.100000381469727,1316735.0 | |
| 2016-12-04,20.299999237060547,20.450000762939453,19.950000762939453,20.049999237060547,1751657.0 | |
| 2016-12-05,20.049999237060547,20.399999618530273,19.799999237060547,20.350000381469727,1253472.0 | |
| 2016-12-06,20.600000381469727,21.200000762939453,20.5,21.0,2129309.0 | |
| 2016-12-07,21.0,21.600000381469727,20.899999618530273,21.200000762939453,1882431.0 | |
| 2016-12-08,21.200000762939453,21.75,21.149999618530273,21.299999237060547,1502553.0 | |
| 2016-12-11,21.5,21.899999618530273,21.5,21.700000762939453,801646.0 | |
| 2016-12-12,21.799999237060547,22.600000381469727,21.399999618530273,22.299999237060547,2623521.0 | |
| 2016-12-13,22.25,22.549999237060547,21.75,21.75,1145254.0 | |
| 2016-12-14,21.600000381469727,21.75,20.700000762939453,20.700000762939453,1163665.0 | |
| 2016-12-15,20.600000381469727,21.100000381469727,20.149999618530273,21.100000381469727,705087.0 | |
| 2016-12-18,21.200000762939453,21.950000762939453,21.200000762939453,21.649999618530273,1871436.0 | |
| 2016-12-19,21.700000762939453,21.799999237060547,21.149999618530273,21.200000762939453,925045.0 | |
| 2016-12-20,21.049999237060547,21.299999237060547,20.399999618530273,20.799999237060547,743063.0 | |
| 2016-12-21,20.799999237060547,21.200000762939453,20.799999237060547,20.950000762939453,757961.0 | |
| 2016-12-22,20.950000762939453,21.0,20.600000381469727,20.950000762939453,661811.0 | |
| 2016-12-25,21.200000762939453,21.450000762939453,21.149999618530273,21.399999618530273,974871.0 | |
| 2016-12-26,,,,, | |
| 2016-12-27,21.299999237060547,22.149999618530273,21.299999237060547,22.049999237060547,1612755.0 | |
| 2016-12-28,22.049999237060547,22.950000762939453,21.899999618530273,22.600000381469727,2793334.0 | |
| 2016-12-29,22.649999618530273,22.850000381469727,22.25,22.549999237060547,1883586.0 | |
| 2017-01-01,22.649999618530273,24.350000381469727,22.649999618530273,24.100000381469727,4367699.0 | |
| 2017-01-02,24.0,24.25,23.549999237060547,23.600000381469727,2325517.0 | |
| 2017-01-03,23.549999237060547,23.700000762939453,23.0,23.600000381469727,1112938.0 | |
| 2017-01-04,23.600000381469727,23.75,23.0,23.100000381469727,847333.0 | |
| 2017-01-05,23.0,23.700000762939453,22.899999618530273,23.649999618530273,1078152.0 | |
| 2017-01-08,23.75,24.100000381469727,23.25,23.299999237060547,1011950.0 | |
| 2017-01-09,23.299999237060547,23.299999237060547,22.549999237060547,22.899999618530273,790713.0 | |
| 2017-01-10,22.700000762939453,23.049999237060547,22.549999237060547,22.600000381469727,427172.0 | |
| 2017-01-11,22.600000381469727,22.649999618530273,21.5,21.700000762939453,924247.0 | |
| 2017-01-12,22.0,22.149999618530273,21.549999237060547,21.850000381469727,905604.0 | |
| 2017-01-15,22.149999618530273,22.5,21.899999618530273,22.200000762939453,1097013.0 | |
| 2017-01-16,22.200000762939453,22.350000381469727,21.200000762939453,21.350000381469727,703039.0 | |
| 2017-01-17,21.149999618530273,21.649999618530273,20.600000381469727,21.649999618530273,973409.0 | |
| 2017-01-18,21.549999237060547,21.700000762939453,21.25,21.399999618530273,599448.0 | |
| 2017-01-19,21.149999618530273,21.899999618530273,21.149999618530273,21.700000762939453,652242.0 | |
| 2017-01-22,21.850000381469727,22.799999237060547,21.649999618530273,22.799999237060547,1504722.0 | |
| 2017-01-23,22.850000381469727,23.100000381469727,22.600000381469727,23.0,1139268.0 | |
| 2017-01-24,23.0,23.100000381469727,22.899999618530273,22.950000762939453,385143.0 | |
| 2017-01-25,22.899999618530273,23.200000762939453,22.649999618530273,22.649999618530273,482513.0 | |
| 2017-01-26,22.700000762939453,23.350000381469727,22.649999618530273,22.850000381469727,1071224.0 | |
| 2017-01-29,22.899999618530273,23.0,22.649999618530273,22.75,447607.0 | |
| 2017-01-30,22.799999237060547,22.899999618530273,22.549999237060547,22.75,603337.0 | |
| 2017-01-31,22.75,22.75,22.0,22.25,817445.0 | |
| 2017-02-01,22.299999237060547,22.399999618530273,22.100000381469727,22.149999618530273,382047.0 | |
| 2017-02-02,22.299999237060547,22.549999237060547,22.149999618530273,22.149999618530273,423507.0 | |
| 2017-02-05,22.25,22.399999618530273,21.799999237060547,21.850000381469727,627895.0 | |
| 2017-02-06,21.850000381469727,22.399999618530273,21.700000762939453,22.350000381469727,1071959.0 | |
| 2017-02-07,22.399999618530273,22.399999618530273,22.0,22.100000381469727,633657.0 | |
| 2017-02-08,22.049999237060547,22.049999237060547,21.450000762939453,21.75,1483357.0 | |
| 2017-02-09,21.75,21.850000381469727,21.399999618530273,21.549999237060547,556714.0 | |
| 2017-02-12,21.600000381469727,21.950000762939453,21.600000381469727,21.850000381469727,757437.0 | |
| 2017-02-13,21.950000762939453,22.100000381469727,21.75,21.850000381469727,790292.0 | |
| 2017-02-14,21.850000381469727,21.899999618530273,21.549999237060547,21.75,428234.0 | |
| 2017-02-15,21.649999618530273,21.850000381469727,21.600000381469727,21.850000381469727,347197.0 | |
| 2017-02-16,21.850000381469727,21.899999618530273,21.700000762939453,21.700000762939453,513123.0 | |
| 2017-02-19,21.799999237060547,21.850000381469727,21.649999618530273,21.649999618530273,378198.0 | |
| 2017-02-20,21.649999618530273,21.649999618530273,21.0,21.149999618530273,388492.0 | |
| 2017-02-21,21.049999237060547,21.149999618530273,20.799999237060547,21.049999237060547,443984.0 | |
| 2017-02-22,21.200000762939453,21.299999237060547,21.0,21.0,554150.0 | |
| 2017-02-23,21.0,21.049999237060547,20.799999237060547,21.049999237060547,397604.0 | |
| 2017-02-26,21.100000381469727,21.25,21.100000381469727,21.149999618530273,259141.0 | |
| 2017-02-27,21.200000762939453,21.25,20.100000381469727,20.149999618530273,411629.0 | |
| 2017-02-28,20.200000762939453,20.549999237060547,20.100000381469727,20.399999618530273,449432.0 | |
| 2017-03-01,20.399999618530273,20.5,20.25,20.25,398693.0 | |
| 2017-03-02,20.399999618530273,20.600000381469727,20.350000381469727,20.549999237060547,448933.0 | |
| 2017-03-05,20.600000381469727,20.899999618530273,20.549999237060547,20.549999237060547,552116.0 | |
| 2017-03-06,20.399999618530273,20.399999618530273,20.0,20.200000762939453,485871.0 | |
| 2017-03-07,20.25,20.549999237060547,20.100000381469727,20.5,417411.0 | |
| 2017-03-08,20.5,20.75,20.25,20.25,549680.0 | |
| 2017-03-09,20.149999618530273,20.149999618530273,19.25,19.649999618530273,588107.0 | |
| 2017-03-12,19.450000762939453,19.549999237060547,18.700000762939453,18.700000762939453,629421.0 | |
| 2017-03-13,18.700000762939453,18.850000381469727,18.0,18.049999237060547,1170447.0 | |
| 2017-03-14,18.049999237060547,18.299999237060547,17.600000381469727,18.25,1747485.0 | |
| 2017-03-15,18.299999237060547,18.549999237060547,18.100000381469727,18.299999237060547,984486.0 | |
| 2017-03-16,18.399999618530273,18.600000381469727,18.399999618530273,18.549999237060547,800800.0 | |
| 2017-03-19,18.600000381469727,19.100000381469727,18.549999237060547,18.950000762939453,1114940.0 | |
| 2017-03-20,19.049999237060547,19.25,18.799999237060547,18.799999237060547,1096831.0 | |
| 2017-03-21,18.799999237060547,19.049999237060547,18.600000381469727,18.600000381469727,587183.0 | |
| 2017-03-22,18.5,18.5,18.100000381469727,18.200000762939453,687158.0 | |
| 2017-03-23,18.299999237060547,18.649999618530273,18.299999237060547,18.5,667853.0 | |
| 2017-03-26,18.649999618530273,19.100000381469727,18.549999237060547,18.75,700399.0 | |
| 2017-03-27,18.649999618530273,18.950000762939453,18.5,18.549999237060547,974821.0 | |
| 2017-03-28,18.600000381469727,19.0,18.600000381469727,18.899999618530273,1092584.0 | |
| 2017-03-29,18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,0.0 | |
| 2017-03-30,19.100000381469727,19.5,19.100000381469727,19.350000381469727,1547752.0 | |
| 2017-04-02,,,,, | |
| 2017-04-03,19.600000381469727,19.600000381469727,19.25,19.299999237060547,551911.0 | |
| 2017-04-04,,,,, | |
| 2017-04-05,19.5,19.75,19.450000762939453,19.649999618530273,689378.0 | |
| 2017-04-06,19.600000381469727,19.700000762939453,19.5,19.5,351620.0 | |
| 2017-04-09,19.5,19.549999237060547,19.149999618530273,19.25,498324.0 | |
| 2017-04-10,19.299999237060547,19.399999618530273,19.149999618530273,19.200000762939453,262102.0 | |
| 2017-04-11,19.25,19.25,19.100000381469727,19.100000381469727,206853.0 | |
| 2017-04-12,19.049999237060547,19.350000381469727,19.0,19.299999237060547,485419.0 | |
| 2017-04-13,19.350000381469727,19.399999618530273,19.149999618530273,19.25,366342.0 | |
| 2017-04-16,19.149999618530273,19.149999618530273,18.799999237060547,18.899999618530273,521607.0 | |
| 2017-04-17,18.899999618530273,19.049999237060547,18.799999237060547,18.850000381469727,204709.0 | |
| 2017-04-18,18.899999618530273,18.899999618530273,18.5,18.5,539514.0 | |
| 2017-04-19,18.450000762939453,18.600000381469727,18.399999618530273,18.549999237060547,270631.0 | |
| 2017-04-20,18.450000762939453,18.5,18.299999237060547,18.350000381469727,447401.0 | |
| 2017-04-23,18.700000762939453,18.950000762939453,18.649999618530273,18.850000381469727,442255.0 | |
| 2017-04-24,18.799999237060547,18.799999237060547,18.549999237060547,18.649999618530273,308322.0 | |
| 2017-04-25,18.700000762939453,18.799999237060547,18.549999237060547,18.549999237060547,226616.0 | |
| 2017-04-26,18.649999618530273,18.700000762939453,18.5,18.600000381469727,128974.0 | |
| 2017-04-27,18.600000381469727,18.850000381469727,18.600000381469727,18.850000381469727,340401.0 | |
| 2017-04-30,18.850000381469727,19.299999237060547,18.850000381469727,19.149999618530273,708806.0 | |
| 2017-05-01,19.149999618530273,19.299999237060547,19.049999237060547,19.100000381469727,585485.0 | |
| 2017-05-02,,,,, | |
| 2017-05-03,19.200000762939453,19.25,18.950000762939453,19.0,252506.0 | |
| 2017-05-04,19.0,19.0,18.700000762939453,18.850000381469727,179793.0 | |
| 2017-05-07,18.950000762939453,19.100000381469727,18.549999237060547,18.549999237060547,586725.0 | |
| 2017-05-08,18.549999237060547,18.649999618530273,18.399999618530273,18.549999237060547,306608.0 | |
| 2017-05-09,,,,, | |
| 2017-05-10,18.549999237060547,18.799999237060547,18.549999237060547,18.649999618530273,291750.0 | |
| 2017-05-11,18.700000762939453,18.700000762939453,18.450000762939453,18.450000762939453,399645.0 | |
| 2017-05-14,18.450000762939453,18.5,18.049999237060547,18.049999237060547,313942.0 | |
| 2017-05-15,18.100000381469727,18.299999237060547,18.100000381469727,18.25,203582.0 | |
| 2017-05-16,18.350000381469727,18.5,18.299999237060547,18.450000762939453,173678.0 | |
| 2017-05-17,18.5,18.549999237060547,18.350000381469727,18.399999618530273,185696.0 | |
| 2017-05-18,18.25,18.350000381469727,18.200000762939453,18.299999237060547,296210.0 | |
| 2017-05-21,18.450000762939453,18.700000762939453,18.450000762939453,18.600000381469727,688254.0 | |
| 2017-05-22,18.649999618530273,18.649999618530273,18.5,18.600000381469727,199064.0 | |
| 2017-05-23,18.450000762939453,18.450000762939453,18.100000381469727,18.25,315641.0 | |
| 2017-05-24,18.25,18.350000381469727,18.149999618530273,18.149999618530273,178267.0 | |
| 2017-05-25,18.149999618530273,18.200000762939453,18.0,18.100000381469727,123391.0 | |
| 2017-05-28,18.0,18.0,17.299999237060547,17.299999237060547,215000.0 | |
| 2017-05-29,17.049999237060547,17.549999237060547,17.049999237060547,17.399999618530273,141353.0 | |
| 2017-05-30,17.399999618530273,17.549999237060547,17.399999618530273,17.5,92279.0 | |
| 2017-05-31,17.549999237060547,17.600000381469727,17.450000762939453,17.5,112963.0 | |
| 2017-06-01,17.450000762939453,17.450000762939453,17.200000762939453,17.25,162981.0 | |
| 2017-06-04,17.100000381469727,17.399999618530273,17.059999465942383,17.31999969482422,269217.0 | |
| 2017-06-05,17.3799991607666,17.3799991607666,17.139999389648438,17.31999969482422,201653.0 | |
| 2017-06-06,17.31999969482422,17.399999618530273,17.219999313354492,17.219999313354492,135713.0 | |
| 2017-06-07,17.3799991607666,17.5,17.299999237060547,17.399999618530273,308427.0 | |
| 2017-06-08,17.3799991607666,17.3799991607666,17.18000030517578,17.200000762939453,130882.0 | |
| 2017-06-11,17.200000762939453,17.219999313354492,16.959999084472656,16.959999084472656,206718.0 | |
| 2017-06-12,16.979999542236328,16.979999542236328,16.739999771118164,16.780000686645508,281467.0 | |
| 2017-06-13,16.799999237060547,16.860000610351562,16.700000762939453,16.84000015258789,107115.0 | |
| 2017-06-14,16.84000015258789,16.979999542236328,16.799999237060547,16.899999618530273,180675.0 | |
| 2017-06-15,16.780000686645508,16.8799991607666,16.780000686645508,16.799999237060547,58812.0 | |
| 2017-06-18,16.81999969482422,16.8799991607666,16.739999771118164,16.8799991607666,55857.0 | |
| 2017-06-19,16.799999237060547,17.15999984741211,16.799999237060547,17.139999389648438,144357.0 | |
| 2017-06-20,17.260000228881836,17.280000686645508,17.079999923706055,17.100000381469727,284837.0 | |
| 2017-06-21,17.3799991607666,17.5,17.139999389648438,17.399999618530273,337910.0 | |
| 2017-06-22,17.420000076293945,17.68000030517578,17.3799991607666,17.540000915527344,214193.0 | |
| 2017-06-25,17.540000915527344,17.540000915527344,17.540000915527344,17.540000915527344,0.0 | |
| 2017-06-26,17.420000076293945,17.68000030517578,17.3799991607666,17.540000915527344,214193.0 | |
| 2017-06-27,17.420000076293945,17.68000030517578,17.3799991607666,17.540000915527344,214193.0 | |
| 2017-06-28,17.420000076293945,17.68000030517578,17.3799991607666,17.540000915527344,214193.0 | |
| 2017-06-29,17.420000076293945,17.68000030517578,17.3799991607666,17.540000915527344,214193.0 | |
| 2017-07-02,17.600000381469727,18.059999465942383,17.600000381469727,17.920000076293945,425806.0 | |
| 2017-07-03,17.920000076293945,18.1200008392334,17.920000076293945,18.079999923706055,239159.0 | |
| 2017-07-04,18.200000762939453,18.200000762939453,18.040000915527344,18.040000915527344,190704.0 | |
| 2017-07-05,18.079999923706055,18.100000381469727,17.959999084472656,18.040000915527344,180959.0 | |
| 2017-07-06,18.100000381469727,18.299999237060547,17.940000534057617,17.979999542236328,253127.0 | |
| 2017-07-09,18.18000030517578,18.440000534057617,18.040000915527344,18.34000015258789,967738.0 | |
| 2017-07-10,18.360000610351562,18.5,18.280000686645508,18.360000610351562,357122.0 | |
| 2017-07-11,18.399999618530273,18.440000534057617,18.280000686645508,18.31999969482422,269017.0 | |
| 2017-07-12,18.399999618530273,18.479999542236328,18.260000228881836,18.299999237060547,367886.0 | |
| 2017-07-13,18.3799991607666,18.3799991607666,18.0,18.100000381469727,496590.0 | |
| 2017-07-16,18.200000762939453,18.260000228881836,18.079999923706055,18.260000228881836,376177.0 | |
| 2017-07-17,17.979999542236328,18.239999771118164,17.959999084472656,18.0,357471.0 | |
| 2017-07-18,18.0,18.139999389648438,17.940000534057617,17.959999084472656,145769.0 | |
| 2017-07-19,17.959999084472656,17.979999542236328,17.68000030517578,17.799999237060547,204835.0 | |
| 2017-07-20,17.799999237060547,17.860000610351562,17.700000762939453,17.700000762939453,181995.0 | |
| 2017-07-23,17.719999313354492,17.719999313354492,17.540000915527344,17.540000915527344,114911.0 | |
| 2017-07-24,17.65999984741211,17.65999984741211,17.559999465942383,17.559999465942383,121445.0 | |
| 2017-07-25,17.520000457763672,17.540000915527344,17.420000076293945,17.459999084472656,127932.0 | |
| 2017-07-26,17.420000076293945,17.459999084472656,17.100000381469727,17.100000381469727,184734.0 | |
| 2017-07-27,17.100000381469727,17.100000381469727,16.899999618530273,16.899999618530273,205818.0 | |
| 2017-07-30,16.940000534057617,17.020000457763672,16.84000015258789,17.020000457763672,153931.0 | |
| 2017-07-31,17.079999923706055,17.079999923706055,17.0,17.079999923706055,91054.0 | |
| 2017-08-01,17.100000381469727,17.899999618530273,17.100000381469727,17.600000381469727,461671.0 | |
| 2017-08-02,17.6200008392334,17.6200008392334,17.31999969482422,17.3799991607666,130980.0 | |
| 2017-08-03,17.600000381469727,17.600000381469727,17.3799991607666,17.3799991607666,93313.0 | |
| 2017-08-06,16.959999084472656,16.979999542236328,16.780000686645508,16.940000534057617,329812.0 | |
| 2017-08-07,16.959999084472656,16.959999084472656,16.860000610351562,16.899999618530273,198944.0 | |
| 2017-08-08,16.899999618530273,17.059999465942383,16.899999618530273,17.020000457763672,188296.0 | |
| 2017-08-09,17.0,17.100000381469727,17.0,17.079999923706055,176878.0 | |
| 2017-08-10,17.100000381469727,17.15999984741211,17.0,17.079999923706055,235025.0 | |
| 2017-08-13,17.1200008392334,17.1200008392334,17.0,17.0,167613.0 | |
| 2017-08-14,17.0,17.020000457763672,16.920000076293945,16.940000534057617,174143.0 | |
| 2017-08-15,16.940000534057617,17.100000381469727,16.8799991607666,16.920000076293945,562825.0 | |
| 2017-08-16,17.100000381469727,17.239999771118164,17.0,17.040000915527344,401200.0 | |
| 2017-08-17,17.040000915527344,17.1200008392334,17.020000457763672,17.079999923706055,160835.0 | |
| 2017-08-20,17.100000381469727,17.31999969482422,17.100000381469727,17.200000762939453,304518.0 | |
| 2017-08-21,17.239999771118164,17.280000686645508,17.100000381469727,17.139999389648438,238292.0 | |
| 2017-08-22,17.15999984741211,17.239999771118164,17.1200008392334,17.1200008392334,140534.0 | |
| 2017-08-23,17.15999984741211,17.260000228881836,17.139999389648438,17.260000228881836,292866.0 | |
| 2017-08-24,17.31999969482422,17.34000015258789,17.15999984741211,17.18000030517578,331354.0 | |
| 2017-08-27,17.260000228881836,17.260000228881836,17.100000381469727,17.139999389648438,174832.0 | |
| 2017-08-28,17.1200008392334,17.15999984741211,17.059999465942383,17.1200008392334,109936.0 | |
| 2017-08-29,17.1200008392334,17.15999984741211,17.0,17.020000457763672,309945.0 | |
| 2017-08-30,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0.0 | |
| 2017-08-31,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0.0 | |
| 2017-09-03,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0.0 | |
| 2017-09-04,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0.0 | |
| 2017-09-05,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0.0 | |
| 2017-09-06,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0.0 | |
| 2017-09-07,17.020000457763672,17.100000381469727,17.0,17.079999923706055,104186.0 | |
| 2017-09-10,17.059999465942383,17.18000030517578,17.020000457763672,17.1200008392334,189584.0 | |
| 2017-09-11,17.100000381469727,17.139999389648438,17.040000915527344,17.079999923706055,174855.0 | |
| 2017-09-12,17.100000381469727,17.139999389648438,17.040000915527344,17.079999923706055,174454.0 | |
| 2017-09-13,17.059999465942383,17.1200008392334,17.0,17.100000381469727,161744.0 | |
| 2017-09-14,17.100000381469727,17.200000762939453,17.0,17.200000762939453,437844.0 | |
| 2017-09-17,17.299999237060547,17.600000381469727,17.239999771118164,17.559999465942383,814056.0 | |
| 2017-09-18,17.559999465942383,17.760000228881836,17.399999618530273,17.540000915527344,462250.0 | |
| 2017-09-19,17.360000610351562,17.5,17.299999237060547,17.399999618530273,172253.0 | |
| 2017-09-20,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0 | |
| 2017-09-21,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0 | |
| 2017-09-24,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0 | |
| 2017-09-25,17.219999313354492,17.219999313354492,17.0,17.0,258008.0 | |
| 2017-09-26,17.020000457763672,17.15999984741211,17.020000457763672,17.040000915527344,168545.0 | |
| 2017-09-27,17.040000915527344,17.100000381469727,17.0,17.0,232017.0 | |
| 2017-09-28,17.059999465942383,17.100000381469727,17.020000457763672,17.100000381469727,102466.0 | |
| 2017-10-01,17.0,17.079999923706055,16.979999542236328,17.040000915527344,87927.0 | |
| 2017-10-02,17.020000457763672,17.1200008392334,16.979999542236328,17.020000457763672,146408.0 | |
| 2017-10-03,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0.0 | |
| 2017-10-04,17.020000457763672,17.040000915527344,17.0,17.020000457763672,104978.0 | |
| 2017-10-05,17.0,17.040000915527344,16.940000534057617,17.020000457763672,141415.0 | |
| 2017-10-08,17.020000457763672,17.040000915527344,16.81999969482422,16.860000610351562,138051.0 | |
| 2017-10-09,16.899999618530273,17.0,16.700000762939453,16.780000686645508,153062.0 | |
| 2017-10-10,16.799999237060547,16.860000610351562,16.399999618530273,16.600000381469727,94641.0 | |
| 2017-10-11,16.5,16.5,15.979999542236328,16.059999465942383,417571.0 | |
| 2017-10-12,16.020000457763672,16.5,15.979999542236328,16.479999542236328,234703.0 | |
| 2017-10-15,16.420000076293945,16.5,16.079999923706055,16.100000381469727,236921.0 | |
| 2017-10-16,16.100000381469727,16.239999771118164,16.020000457763672,16.239999771118164,100814.0 | |
| 2017-10-17,16.219999313354492,16.399999618530273,16.15999984741211,16.399999618530273,118271.0 | |
| 2017-10-18,16.219999313354492,16.559999465942383,16.219999313354492,16.280000686645508,186846.0 | |
| 2017-10-19,16.3799991607666,16.3799991607666,16.219999313354492,16.280000686645508,166287.0 | |
| 2017-10-22,16.239999771118164,16.260000228881836,16.200000762939453,16.200000762939453,52430.0 | |
| 2017-10-23,16.18000030517578,16.200000762939453,15.979999542236328,16.059999465942383,177583.0 | |
| 2017-10-24,16.079999923706055,16.079999923706055,15.960000038146973,16.0,98390.0 | |
| 2017-10-25,16.0,16.139999389648438,16.0,16.079999923706055,71516.0 | |
| 2017-10-26,16.100000381469727,16.18000030517578,16.059999465942383,16.100000381469727,56658.0 | |
| 2017-10-29,16.18000030517578,16.18000030517578,16.059999465942383,16.100000381469727,57018.0 | |
| 2017-10-30,16.100000381469727,16.200000762939453,16.079999923706055,16.139999389648438,166877.0 | |
| 2017-10-31,16.020000457763672,16.1200008392334,16.0,16.1200008392334,98880.0 | |
| 2017-11-01,16.0,16.15999984741211,16.0,16.059999465942383,79266.0 | |
| 2017-11-02,16.0,16.020000457763672,15.920000076293945,16.020000457763672,117063.0 | |
| 2017-11-05,16.0,16.399999618530273,15.979999542236328,16.280000686645508,527849.0 | |
| 2017-11-06,16.31999969482422,16.31999969482422,16.059999465942383,16.059999465942383,271298.0 | |
| 2017-11-07,16.139999389648438,16.139999389648438,14.899999618530273,15.600000381469727,351448.0 | |
| 2017-11-08,15.600000381469727,16.15999984741211,15.600000381469727,15.920000076293945,201817.0 | |
| 2017-11-09,16.0,16.100000381469727,15.859999656677246,16.059999465942383,229808.0 | |
| 2017-11-12,16.040000915527344,16.15999984741211,16.0,16.079999923706055,276515.0 | |
| 2017-11-13,16.100000381469727,16.15999984741211,16.0,16.079999923706055,273343.0 | |
| 2017-11-14,16.139999389648438,16.440000534057617,16.139999389648438,16.440000534057617,321789.0 | |
| 2017-11-15,16.5,17.299999237060547,16.5,17.0,1202659.0 | |
| 2017-11-16,17.020000457763672,17.479999542236328,16.860000610351562,17.100000381469727,673799.0 | |
| 2017-11-19,17.100000381469727,17.18000030517578,16.600000381469727,16.600000381469727,176052.0 | |
| 2017-11-20,16.8799991607666,16.899999618530273,16.200000762939453,16.200000762939453,254817.0 | |
| 2017-11-21,16.200000762939453,16.360000610351562,16.0,16.200000762939453,145362.0 | |
| 2017-11-22,16.420000076293945,16.979999542236328,16.299999237060547,16.979999542236328,118208.0 | |
| 2017-11-23,17.100000381469727,17.100000381469727,16.739999771118164,16.8799991607666,134925.0 | |
| 2017-11-26,16.940000534057617,17.020000457763672,16.899999618530273,16.899999618530273,117149.0 | |
| 2017-11-27,16.979999542236328,17.020000457763672,16.799999237060547,16.799999237060547,88726.0 | |
| 2017-11-28,16.81999969482422,16.84000015258789,16.760000228881836,16.760000228881836,105813.0 | |
| 2017-11-29,16.799999237060547,17.219999313354492,16.780000686645508,17.079999923706055,442475.0 | |
| 2017-11-30,17.100000381469727,17.1200008392334,16.959999084472656,17.059999465942383,115788.0 | |
| 2017-12-03,17.059999465942383,17.200000762939453,17.059999465942383,17.139999389648438,225498.0 | |
| 2017-12-04,17.200000762939453,17.280000686645508,17.040000915527344,17.18000030517578,305825.0 | |
| 2017-12-05,17.139999389648438,17.18000030517578,17.079999923706055,17.18000030517578,161111.0 | |
| 2017-12-06,17.200000762939453,17.440000534057617,17.18000030517578,17.34000015258789,855793.0 | |
| 2017-12-07,17.299999237060547,17.780000686645508,17.239999771118164,17.639999389648438,685323.0 | |
| 2017-12-10,17.84000015258789,18.200000762939453,17.84000015258789,17.8799991607666,634548.0 | |
| 2017-12-11,17.8799991607666,17.8799991607666,17.5,17.600000381469727,481444.0 | |
| 2017-12-12,17.5,17.799999237060547,17.5,17.700000762939453,329684.0 | |
| 2017-12-13,17.799999237060547,17.799999237060547,17.520000457763672,17.600000381469727,151030.0 | |
| 2017-12-14,17.639999389648438,17.639999389648438,17.520000457763672,17.520000457763672,139443.0 | |
| 2017-12-17,17.540000915527344,17.65999984741211,17.5,17.540000915527344,111423.0 | |
| 2017-12-18,17.700000762939453,17.899999618530273,17.6200008392334,17.84000015258789,440860.0 | |
| 2017-12-19,17.860000610351562,18.0,17.700000762939453,18.0,537985.0 | |
| 2017-12-20,18.0,18.34000015258789,18.0,18.100000381469727,818147.0 | |
| 2017-12-21,18.100000381469727,18.200000762939453,17.8799991607666,17.899999618530273,254343.0 | |
| 2017-12-24,18.0,18.0,17.780000686645508,17.81999969482422,179937.0 | |
| 2017-12-25,17.739999771118164,17.739999771118164,17.639999389648438,17.68000030517578,94519.0 | |
| 2017-12-26,17.68000030517578,17.68000030517578,17.520000457763672,17.65999984741211,83968.0 | |
| 2017-12-27,17.719999313354492,17.8799991607666,17.65999984741211,17.739999771118164,167901.0 | |
| 2017-12-28,17.780000686645508,17.8799991607666,17.459999084472656,17.65999984741211,133258.0 | |
| 2017-12-31,17.6200008392334,17.68000030517578,17.459999084472656,17.520000457763672,171447.0 | |
| 2018-01-01,17.299999237060547,17.5,17.280000686645508,17.399999618530273,154923.0 | |
| 2018-01-02,17.3799991607666,17.5,17.31999969482422,17.3799991607666,205013.0 | |
| 2018-01-03,17.299999237060547,17.399999618530273,17.260000228881836,17.299999237060547,125645.0 | |
| 2018-01-04,17.299999237060547,17.700000762939453,17.299999237060547,17.559999465942383,439865.0 | |
| 2018-01-07,17.719999313354492,17.719999313354492,17.520000457763672,17.540000915527344,105642.0 | |
| 2018-01-08,17.6200008392334,17.68000030517578,17.5,17.600000381469727,177824.0 | |
| 2018-01-09,17.600000381469727,17.600000381469727,17.34000015258789,17.360000610351562,80700.0 | |
| 2018-01-10,17.399999618530273,17.420000076293945,17.34000015258789,17.399999618530273,63925.0 | |
| 2018-01-11,17.420000076293945,17.440000534057617,17.34000015258789,17.399999618530273,39438.0 | |
| 2018-01-14,17.420000076293945,17.540000915527344,17.420000076293945,17.5,72867.0 | |
| 2018-01-15,17.5,17.600000381469727,17.5,17.600000381469727,114285.0 | |
| 2018-01-16,17.520000457763672,17.84000015258789,17.5,17.760000228881836,257166.0 | |
| 2018-01-17,17.719999313354492,17.81999969482422,17.719999313354492,17.780000686645508,66195.0 | |
| 2018-01-18,17.780000686645508,17.780000686645508,17.5,17.520000457763672,117476.0 | |
| 2018-01-21,17.600000381469727,17.780000686645508,17.559999465942383,17.719999313354492,153331.0 | |
| 2018-01-22,17.6200008392334,17.940000534057617,17.579999923706055,17.6200008392334,255509.0 | |
| 2018-01-23,17.639999389648438,17.639999389648438,17.559999465942383,17.559999465942383,79884.0 | |
| 2018-01-24,17.579999923706055,17.579999923706055,17.459999084472656,17.5,130644.0 | |
| 2018-01-25,17.579999923706055,17.600000381469727,17.5,17.540000915527344,67214.0 | |
| 2018-01-28,17.540000915527344,18.200000762939453,17.540000915527344,18.18000030517578,889729.0 | |
| 2018-01-29,18.200000762939453,18.239999771118164,17.920000076293945,18.079999923706055,396064.0 | |
| 2018-01-30,18.0,18.18000030517578,17.899999618530273,18.079999923706055,302356.0 | |
| 2018-01-31,18.139999389648438,18.3799991607666,17.979999542236328,18.059999465942383,901334.0 | |
| 2018-02-01,18.020000457763672,18.079999923706055,17.799999237060547,17.84000015258789,385142.0 | |
| 2018-02-04,17.739999771118164,17.899999618530273,17.719999313354492,17.799999237060547,217937.0 | |
| 2018-02-05,17.799999237060547,17.799999237060547,17.68000030517578,17.700000762939453,209839.0 | |
| 2018-02-06,17.200000762939453,17.3799991607666,17.18000030517578,17.200000762939453,388484.0 | |
| 2018-02-07,17.299999237060547,17.3799991607666,16.979999542236328,16.979999542236328,321444.0 | |
| 2018-02-08,17.0,17.0,16.780000686645508,16.81999969482422,197657.0 | |
| 2018-02-11,16.600000381469727,16.639999389648438,16.360000610351562,16.420000076293945,171958.0 | |
| 2018-02-12,16.459999084472656,16.600000381469727,16.459999084472656,16.5,134894.0 | |
| 2018-02-13,16.559999465942383,16.719999313354492,16.440000534057617,16.440000534057617,211537.0 | |
| 2018-02-14,16.399999618530273,16.600000381469727,16.399999618530273,16.579999923706055,121953.0 | |
| 2018-02-15,16.700000762939453,17.360000610351562,16.700000762939453,17.239999771118164,640860.0 | |
| 2018-02-18,17.200000762939453,17.299999237060547,17.0,17.020000457763672,110439.0 | |
| 2018-02-19,17.15999984741211,17.15999984741211,17.0,17.079999923706055,89554.0 | |
| 2018-02-20,17.020000457763672,17.079999923706055,16.8799991607666,16.8799991607666,97038.0 | |
| 2018-02-21,16.899999618530273,16.979999542236328,16.899999618530273,16.979999542236328,58559.0 | |
| 2018-02-22,16.84000015258789,17.040000915527344,16.81999969482422,17.040000915527344,63127.0 | |
| 2018-02-25,16.979999542236328,17.200000762939453,16.979999542236328,17.15999984741211,184137.0 | |
| 2018-02-26,17.200000762939453,17.200000762939453,17.040000915527344,17.040000915527344,60873.0 | |
| 2018-02-27,17.020000457763672,17.15999984741211,16.959999084472656,17.15999984741211,52830.0 | |
| 2018-02-28,17.040000915527344,17.200000762939453,16.959999084472656,17.040000915527344,79086.0 | |
| 2018-03-01,17.020000457763672,17.420000076293945,17.020000457763672,17.299999237060547,386246.0 | |
| 2018-03-04,17.239999771118164,17.31999969482422,16.979999542236328,17.020000457763672,152574.0 | |
| 2018-03-05,17.040000915527344,17.139999389648438,17.040000915527344,17.100000381469727,103902.0 | |
| 2018-03-06,17.059999465942383,17.15999984741211,17.020000457763672,17.020000457763672,80039.0 | |
| 2018-03-07,17.020000457763672,17.100000381469727,17.0,17.020000457763672,61250.0 | |
| 2018-03-08,17.079999923706055,17.260000228881836,17.079999923706055,17.260000228881836,216485.0 | |
| 2018-03-11,17.299999237060547,17.440000534057617,17.219999313354492,17.34000015258789,215159.0 | |
| 2018-03-12,17.31999969482422,17.360000610351562,17.260000228881836,17.260000228881836,192532.0 | |
| 2018-03-13,17.239999771118164,17.280000686645508,17.15999984741211,17.239999771118164,107915.0 | |
| 2018-03-14,17.280000686645508,17.280000686645508,17.18000030517578,17.280000686645508,83140.0 | |
| 2018-03-15,17.200000762939453,17.239999771118164,16.979999542236328,17.059999465942383,505185.0 | |
| 2018-03-18,17.1200008392334,17.200000762939453,17.040000915527344,17.079999923706055,632253.0 | |
| 2018-03-19,17.079999923706055,17.15999984741211,17.040000915527344,17.1200008392334,477969.0 | |
| 2018-03-20,17.1200008392334,17.34000015258789,17.079999923706055,17.200000762939453,501512.0 | |
| 2018-03-21,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0 | |
| 2018-03-22,17.299999237060547,17.360000610351562,17.200000762939453,17.280000686645508,322282.0 | |
| 2018-03-25,17.280000686645508,17.299999237060547,17.059999465942383,17.139999389648438,247872.0 | |
| 2018-03-26,17.18000030517578,17.520000457763672,17.18000030517578,17.239999771118164,922096.0 | |
| 2018-03-27,17.280000686645508,17.360000610351562,17.239999771118164,17.260000228881836,205895.0 | |
| 2018-03-28,17.34000015258789,17.34000015258789,17.0,17.100000381469727,258892.0 | |
| 2018-03-29,17.18000030517578,17.299999237060547,17.100000381469727,17.280000686645508,244865.0 | |
| 2018-04-01,17.200000762939453,17.239999771118164,17.18000030517578,17.219999313354492,124001.0 | |
| 2018-04-02,17.239999771118164,17.360000610351562,17.239999771118164,17.34000015258789,281345.0 | |
| 2018-04-03,17.360000610351562,17.479999542236328,17.299999237060547,17.34000015258789,508526.0 | |
| 2018-04-04,17.399999618530273,17.799999237060547,17.399999618530273,17.68000030517578,933476.0 | |
| 2018-04-05,17.700000762939453,18.280000686645508,17.639999389648438,18.100000381469727,1484938.0 | |
| 2018-04-08,18.139999389648438,18.299999237060547,17.8799991607666,18.059999465942383,673050.0 | |
| 2018-04-09,18.059999465942383,18.059999465942383,17.799999237060547,17.81999969482422,283555.0 | |
| 2018-04-10,17.799999237060547,18.059999465942383,17.700000762939453,17.899999618530273,446826.0 | |
| 2018-04-11,17.959999084472656,17.959999084472656,17.100000381469727,17.420000076293945,456097.0 | |
| 2018-04-12,17.34000015258789,17.600000381469727,17.280000686645508,17.579999923706055,301362.0 | |
| 2018-04-15,17.6200008392334,18.799999237060547,17.6200008392334,18.360000610351562,2491052.0 | |
| 2018-04-16,18.219999313354492,18.940000534057617,17.959999084472656,18.360000610351562,2232949.0 | |
| 2018-04-17,18.440000534057617,18.739999771118164,18.360000610351562,18.459999084472656,837565.0 | |
| 2018-04-18,18.459999084472656,18.739999771118164,18.139999389648438,18.200000762939453,683031.0 | |
| 2018-04-19,18.219999313354492,18.459999084472656,18.059999465942383,18.139999389648438,681577.0 | |
| 2018-04-22,18.0,18.559999465942383,17.959999084472656,18.3799991607666,986594.0 | |
| 2018-04-23,18.420000076293945,18.760000228881836,18.3799991607666,18.440000534057617,866675.0 | |
| 2018-04-24,18.479999542236328,18.639999389648438,18.18000030517578,18.280000686645508,790122.0 | |
| 2018-04-25,18.200000762939453,18.579999923706055,18.200000762939453,18.579999923706055,954202.0 | |
| 2018-04-26,18.6200008392334,18.739999771118164,18.520000457763672,18.559999465942383,770448.0 | |
| 2018-04-29,18.600000381469727,18.700000762939453,18.540000915527344,18.559999465942383,416035.0 | |
| 2018-04-30,18.639999389648438,18.639999389648438,18.360000610351562,18.360000610351562,428761.0 | |
| 2018-05-01,18.299999237060547,18.399999618530273,18.100000381469727,18.139999389648438,337269.0 | |
| 2018-05-02,18.139999389648438,18.139999389648438,17.540000915527344,17.579999923706055,346166.0 | |
| 2018-05-03,17.739999771118164,17.739999771118164,17.399999618530273,17.440000534057617,152542.0 | |
| 2018-05-06,17.459999084472656,17.700000762939453,17.399999618530273,17.479999542236328,318214.0 | |
| 2018-05-07,17.5,17.540000915527344,17.280000686645508,17.399999618530273,125719.0 | |
| 2018-05-08,17.31999969482422,17.399999618530273,17.100000381469727,17.239999771118164,326553.0 | |
| 2018-05-09,17.280000686645508,17.399999618530273,17.059999465942383,17.1200008392334,214394.0 | |
| 2018-05-10,17.059999465942383,17.15999984741211,16.959999084472656,17.0,237763.0 | |
| 2018-05-13,17.079999923706055,17.1200008392334,17.0,17.040000915527344,225376.0 | |
| 2018-05-14,17.059999465942383,17.31999969482422,17.040000915527344,17.31999969482422,385524.0 | |
| 2018-05-15,17.299999237060547,17.34000015258789,17.100000381469727,17.200000762939453,194630.0 | |
| 2018-05-16,17.15999984741211,17.15999984741211,16.84000015258789,16.84000015258789,246125.0 | |
| 2018-05-17,16.860000610351562,16.940000534057617,16.700000762939453,16.920000076293945,114192.0 | |
| 2018-05-20,16.899999618530273,17.239999771118164,16.799999237060547,17.100000381469727,228505.0 | |
| 2018-05-21,17.15999984741211,17.399999618530273,17.15999984741211,17.200000762939453,223552.0 | |
| 2018-05-22,17.219999313354492,17.299999237060547,17.040000915527344,17.200000762939453,180051.0 | |
| 2018-05-23,17.260000228881836,17.459999084472656,17.200000762939453,17.200000762939453,180881.0 | |
| 2018-05-24,17.299999237060547,17.420000076293945,17.1200008392334,17.200000762939453,209574.0 | |
| 2018-05-27,17.459999084472656,17.459999084472656,17.079999923706055,17.139999389648438,102287.0 | |
| 2018-05-28,17.020000457763672,17.100000381469727,16.920000076293945,17.079999923706055,78394.0 | |
| 2018-05-29,16.920000076293945,17.059999465942383,16.920000076293945,17.040000915527344,102063.0 | |
| 2018-05-30,17.059999465942383,17.100000381469727,16.860000610351562,16.979999542236328,101713.0 | |
| 2018-05-31,17.0,17.200000762939453,16.940000534057617,17.18000030517578,104511.0 | |
| 2018-06-03,17.100000381469727,17.18000030517578,17.040000915527344,17.079999923706055,172214.0 | |
| 2018-06-04,17.299999237060547,17.34000015258789,17.079999923706055,17.200000762939453,295612.0 | |
| 2018-06-05,17.200000762939453,17.440000534057617,17.15999984741211,17.360000610351562,361713.0 | |
| 2018-06-06,17.3799991607666,17.3799991607666,17.139999389648438,17.34000015258789,314568.0 | |
| 2018-06-07,17.3799991607666,17.3799991607666,17.239999771118164,17.299999237060547,233035.0 | |
| 2018-06-10,17.299999237060547,17.31999969482422,17.020000457763672,17.200000762939453,151975.0 | |
| 2018-06-11,17.200000762939453,17.219999313354492,17.040000915527344,17.18000030517578,95985.0 | |
| 2018-06-12,17.100000381469727,17.18000030517578,17.040000915527344,17.15999984741211,81763.0 | |
| 2018-06-13,17.15999984741211,17.15999984741211,17.15999984741211,17.15999984741211,0.0 | |
| 2018-06-14,17.15999984741211,17.15999984741211,17.15999984741211,17.15999984741211,0.0 | |
| 2018-06-17,17.15999984741211,17.15999984741211,17.15999984741211,17.15999984741211,0.0 | |
| 2018-06-18,17.15999984741211,17.15999984741211,17.15999984741211,17.15999984741211,0.0 | |
| 2018-06-19,17.15999984741211,17.15999984741211,17.15999984741211,17.15999984741211,0.0 | |
| 2018-06-20,17.18000030517578,17.399999618530273,17.100000381469727,17.1200008392334,111464.0 | |
| 2018-06-21,17.15999984741211,17.420000076293945,17.139999389648438,17.219999313354492,156741.0 | |
| 2018-06-24,17.34000015258789,17.600000381469727,17.260000228881836,17.399999618530273,490114.0 | |
| 2018-06-25,17.440000534057617,17.520000457763672,17.18000030517578,17.219999313354492,149918.0 | |
| 2018-06-26,17.139999389648438,17.219999313354492,17.100000381469727,17.139999389648438,164409.0 | |
| 2018-06-27,17.15999984741211,17.15999984741211,17.100000381469727,17.1200008392334,96691.0 | |
| 2018-06-28,17.100000381469727,17.18000030517578,17.100000381469727,17.1200008392334,108672.0 | |
| 2018-07-01,17.100000381469727,17.200000762939453,17.059999465942383,17.079999923706055,146521.0 | |
| 2018-07-02,17.100000381469727,17.1200008392334,17.0,17.1200008392334,96690.0 | |
| 2018-07-03,17.020000457763672,17.100000381469727,17.0,17.020000457763672,69903.0 | |
| 2018-07-04,17.0,17.040000915527344,16.979999542236328,17.020000457763672,99070.0 | |
| 2018-07-05,17.0,17.020000457763672,16.920000076293945,16.940000534057617,88318.0 | |
| 2018-07-08,16.920000076293945,16.979999542236328,16.899999618530273,16.920000076293945,57763.0 | |
| 2018-07-09,16.920000076293945,17.059999465942383,16.920000076293945,17.0,121730.0 | |
| 2018-07-10,17.020000457763672,17.020000457763672,16.579999923706055,16.600000381469727,695615.0 | |
| 2018-07-11,16.600000381469727,16.799999237060547,16.600000381469727,16.760000228881836,195263.0 | |
| 2018-07-12,16.6200008392334,16.739999771118164,16.6200008392334,16.700000762939453,32805.0 | |
| 2018-07-15,16.700000762939453,16.920000076293945,16.65999984741211,16.799999237060547,137158.0 | |
| 2018-07-16,16.799999237060547,17.040000915527344,16.780000686645508,17.020000457763672,184670.0 | |
| 2018-07-17,16.959999084472656,17.0,16.899999618530273,16.979999542236328,47581.0 | |
| 2018-07-18,16.81999969482422,16.920000076293945,16.81999969482422,16.81999969482422,48554.0 | |
| 2018-07-19,16.899999618530273,16.940000534057617,16.84000015258789,16.860000610351562,89782.0 | |
| 2018-07-22,16.739999771118164,16.899999618530273,16.739999771118164,16.780000686645508,58904.0 | |
| 2018-07-23,16.920000076293945,16.920000076293945,16.719999313354492,16.780000686645508,67520.0 | |
| 2018-07-24,16.719999313354492,16.719999313354492,16.6200008392334,16.65999984741211,96369.0 | |
| 2018-07-25,16.639999389648438,16.760000228881836,16.639999389648438,16.760000228881836,113974.0 | |
| 2018-07-26,16.65999984741211,16.700000762939453,16.600000381469727,16.65999984741211,94910.0 | |
| 2018-07-29,16.559999465942383,16.559999465942383,16.459999084472656,16.459999084472656,114708.0 | |
| 2018-07-30,16.31999969482422,16.399999618530273,16.219999313354492,16.34000015258789,95961.0 | |
| 2018-07-31,16.360000610351562,16.420000076293945,16.34000015258789,16.34000015258789,49450.0 | |
| 2018-08-01,16.360000610351562,16.360000610351562,16.280000686645508,16.280000686645508,40924.0 | |
| 2018-08-02,15.699999809265137,15.699999809265137,15.399999618530273,15.479999542236328,218736.0 | |
| 2018-08-05,15.520000457763672,15.779999732971191,15.399999618530273,15.699999809265137,138466.0 | |
| 2018-08-06,15.720000267028809,16.200000762939453,15.699999809265137,16.0,131437.0 | |
| 2018-08-07,16.0,16.0,15.819999694824219,15.819999694824219,27253.0 | |
| 2018-08-08,15.880000114440918,15.880000114440918,15.779999732971191,15.800000190734863,67337.0 | |
| 2018-08-09,15.600000381469727,15.619999885559082,15.539999961853027,15.5600004196167,44996.0 | |
| 2018-08-12,15.800000190734863,15.800000190734863,15.420000076293945,15.460000038146973,96839.0 | |
| 2018-08-13,15.5,15.5,15.020000457763672,15.199999809265137,64067.0 | |
| 2018-08-14,15.199999809265137,15.199999809265137,15.0,15.0,176865.0 | |
| 2018-08-15,15.0,15.680000305175781,15.0,15.300000190734863,383580.0 | |
| 2018-08-16,15.380000114440918,15.380000114440918,15.180000305175781,15.300000190734863,88534.0 | |
| 2018-08-19,15.380000114440918,15.380000114440918,15.180000305175781,15.300000190734863,88534.0 | |
| 2018-08-20,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0.0 | |
| 2018-08-21,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0.0 | |
| 2018-08-22,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0.0 | |
| 2018-08-23,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0.0 | |
| 2018-08-26,15.300000190734863,15.4399995803833,15.300000190734863,15.420000076293945,28015.0 | |
| 2018-08-27,15.399999618530273,15.399999618530273,15.220000267028809,15.260000228881836,75228.0 | |
| 2018-08-28,15.300000190734863,15.380000114440918,15.279999732971191,15.380000114440918,53188.0 | |
| 2018-08-29,15.380000114440918,15.600000381469727,15.380000114440918,15.5,146317.0 | |
| 2018-08-30,15.579999923706055,15.640000343322754,15.380000114440918,15.539999961853027,132972.0 | |
| 2018-09-02,15.5,15.520000457763672,15.380000114440918,15.460000038146973,56339.0 | |
| 2018-09-03,15.319999694824219,15.479999542236328,15.279999732971191,15.279999732971191,53334.0 | |
| 2018-09-04,15.279999732971191,15.920000076293945,15.279999732971191,15.680000305175781,294180.0 | |
| 2018-09-05,15.699999809265137,15.720000267028809,14.800000190734863,15.0,243832.0 | |
| 2018-09-06,14.899999618530273,15.020000457763672,14.800000190734863,15.0,106172.0 | |
| 2018-09-09,14.920000076293945,15.0,14.899999618530273,14.899999618530273,37877.0 | |
| 2018-09-10,15.020000457763672,15.020000457763672,14.720000267028809,14.760000228881836,127974.0 | |
| 2018-09-11,14.760000228881836,14.779999732971191,14.739999771118164,14.779999732971191,14835.0 | |
| 2018-09-12,14.720000267028809,14.739999771118164,14.600000381469727,14.600000381469727,42055.0 | |
| 2018-09-13,14.600000381469727,14.600000381469727,14.5,14.520000457763672,87873.0 | |
| 2018-09-16,14.539999961853027,14.600000381469727,14.399999618530273,14.460000038146973,40209.0 | |
| 2018-09-17,14.5600004196167,14.619999885559082,14.460000038146973,14.619999885559082,115009.0 | |
| 2018-09-18,14.699999809265137,15.0,14.640000343322754,14.720000267028809,168591.0 | |
| 2018-09-19,14.699999809265137,14.699999809265137,14.640000343322754,14.699999809265137,52804.0 | |
| 2018-09-20,14.600000381469727,14.800000190734863,14.479999542236328,14.619999885559082,211874.0 | |
| 2018-09-23,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0 | |
| 2018-09-24,14.600000381469727,14.800000190734863,14.479999542236328,14.619999885559082,211874.0 | |
| 2018-09-25,14.640000343322754,14.680000305175781,14.5,14.600000381469727,86483.0 | |
| 2018-09-26,14.600000381469727,14.619999885559082,14.5,14.5,101151.0 | |
| 2018-09-27,14.65999984741211,14.699999809265137,14.5,14.520000457763672,122772.0 | |
| 2018-09-30,14.5,14.600000381469727,14.0,14.15999984741211,611111.0 | |
| 2018-10-01,14.100000381469727,14.260000228881836,14.100000381469727,14.140000343322754,280494.0 | |
| 2018-10-02,14.220000267028809,14.220000267028809,14.0,14.039999961853027,206885.0 | |
| 2018-10-03,14.020000457763672,14.140000343322754,14.020000457763672,14.140000343322754,147687.0 | |
| 2018-10-04,14.180000305175781,14.199999809265137,14.100000381469727,14.100000381469727,108561.0 | |
| 2018-10-07,14.079999923706055,14.100000381469727,13.960000038146973,13.979999542236328,149898.0 | |
| 2018-10-08,14.0,14.020000457763672,13.9399995803833,13.960000038146973,61327.0 | |
| 2018-10-09,13.880000114440918,13.880000114440918,13.699999809265137,13.699999809265137,292522.0 | |
| 2018-10-10,14.15999984741211,14.5,14.100000381469727,14.180000305175781,1256841.0 | |
| 2018-10-11,13.699999809265137,14.15999984741211,13.699999809265137,13.819999694824219,392510.0 | |
| 2018-10-14,,,,, | |
| 2018-10-15,13.100000381469727,13.460000038146973,12.720000267028809,13.399999618530273,435879.0 | |
| 2018-10-16,13.100000381469727,13.220000267028809,12.699999809265137,13.199999809265137,337901.0 | |
| 2018-10-17,13.199999809265137,13.5,13.039999961853027,13.359999656677246,347086.0 | |
| 2018-10-18,13.359999656677246,13.420000076293945,13.279999732971191,13.279999732971191,311417.0 | |
| 2018-10-21,12.5,13.180000305175781,12.5,13.180000305175781,237431.0 | |
| 2018-10-22,12.960000038146973,13.079999923706055,12.600000381469727,12.800000190734863,263704.0 | |
| 2018-10-23,12.699999809265137,13.199999809265137,12.579999923706055,13.0600004196167,534721.0 | |
| 2018-10-24,13.15999984741211,13.4399995803833,13.020000457763672,13.220000267028809,345047.0 | |
| 2018-10-25,13.260000228881836,13.260000228881836,13.100000381469727,13.220000267028809,238005.0 | |
| 2018-10-28,13.300000190734863,13.5,13.300000190734863,13.399999618530273,309579.0 | |
| 2018-10-29,13.420000076293945,13.640000343322754,13.420000076293945,13.539999961853027,317910.0 | |
| 2018-10-30,13.579999923706055,14.300000190734863,13.579999923706055,14.15999984741211,766086.0 | |
| 2018-10-31,13.619999885559082,14.100000381469727,13.579999923706055,13.899999618530273,1275968.0 | |
| 2018-11-01,14.0,14.100000381469727,13.720000267028809,13.800000190734863,297752.0 | |
| 2018-11-04,13.720000267028809,13.760000228881836,13.680000305175781,13.760000228881836,151953.0 | |
| 2018-11-05,13.699999809265137,13.800000190734863,13.5600004196167,13.779999732971191,148888.0 | |
| 2018-11-06,13.880000114440918,14.140000343322754,13.880000114440918,14.079999923706055,339490.0 | |
| 2018-11-07,14.119999885559082,14.119999885559082,13.800000190734863,13.920000076293945,154122.0 | |
| 2018-11-08,13.84000015258789,13.84000015258789,13.720000267028809,13.739999771118164,138861.0 | |
| 2018-11-11,13.65999984741211,13.699999809265137,13.5,13.65999984741211,141042.0 | |
| 2018-11-12,13.680000305175781,13.739999771118164,13.640000343322754,13.720000267028809,58423.0 | |
| 2018-11-13,13.640000343322754,13.859999656677246,13.640000343322754,13.84000015258789,142194.0 | |
| 2018-11-14,13.779999732971191,13.819999694824219,13.680000305175781,13.720000267028809,129543.0 | |
| 2018-11-15,13.720000267028809,14.0600004196167,13.720000267028809,13.979999542236328,380271.0 | |
| 2018-11-18,14.0,14.0,13.600000381469727,13.800000190734863,253018.0 | |
| 2018-11-19,13.800000190734863,13.880000114440918,13.579999923706055,13.739999771118164,241951.0 | |
| 2018-11-20,13.739999771118164,13.739999771118164,13.4399995803833,13.539999961853027,142846.0 | |
| 2018-11-21,13.399999618530273,13.539999961853027,13.359999656677246,13.4399995803833,108299.0 | |
| 2018-11-22,13.5,13.539999961853027,13.479999542236328,13.520000457763672,73245.0 | |
| 2018-11-25,13.399999618530273,13.420000076293945,13.380000114440918,13.399999618530273,48829.0 | |
| 2018-11-26,13.399999618530273,13.460000038146973,13.399999618530273,13.399999618530273,54528.0 | |
| 2018-11-27,13.4399995803833,13.460000038146973,13.100000381469727,13.100000381469727,110143.0 | |
| 2018-11-28,13.34000015258789,13.84000015258789,13.34000015258789,13.520000457763672,271399.0 | |
| 2018-11-29,13.479999542236328,13.520000457763672,13.399999618530273,13.520000457763672,116432.0 | |
| 2018-12-02,13.680000305175781,13.720000267028809,13.539999961853027,13.680000305175781,184950.0 | |
| 2018-12-03,13.699999809265137,13.739999771118164,13.640000343322754,13.720000267028809,136807.0 | |
| 2018-12-04,13.619999885559082,13.65999984741211,13.600000381469727,13.619999885559082,142954.0 | |
| 2018-12-05,13.539999961853027,13.65999984741211,13.5,13.65999984741211,323615.0 | |
| 2018-12-06,13.600000381469727,14.039999961853027,13.600000381469727,13.779999732971191,554189.0 | |
| 2018-12-09,13.84000015258789,13.859999656677246,13.5600004196167,13.600000381469727,193742.0 | |
| 2018-12-10,13.640000343322754,13.640000343322754,13.5,13.5,140254.0 | |
| 2018-12-11,13.5600004196167,13.579999923706055,13.4399995803833,13.579999923706055,256103.0 | |
| 2018-12-12,13.600000381469727,13.640000343322754,13.5600004196167,13.640000343322754,205903.0 | |
| 2018-12-13,13.579999923706055,13.720000267028809,13.539999961853027,13.699999809265137,236560.0 | |
| 2018-12-16,13.699999809265137,13.920000076293945,13.699999809265137,13.880000114440918,402722.0 | |
| 2018-12-17,13.960000038146973,14.0,13.779999732971191,13.84000015258789,264830.0 | |
| 2018-12-18,13.739999771118164,13.899999618530273,13.65999984741211,13.819999694824219,183625.0 | |
| 2018-12-19,13.739999771118164,13.760000228881836,13.640000343322754,13.65999984741211,123537.0 | |
| 2018-12-20,13.579999923706055,13.600000381469727,13.359999656677246,13.380000114440918,141269.0 | |
| 2018-12-23,13.199999809265137,13.479999542236328,13.199999809265137,13.479999542236328,139297.0 | |
| 2018-12-24,13.4399995803833,13.5,13.399999618530273,13.5,95797.0 | |
| 2018-12-25,13.460000038146973,13.680000305175781,13.399999618530273,13.479999542236328,256952.0 | |
| 2018-12-26,13.520000457763672,13.539999961853027,13.279999732971191,13.279999732971191,161016.0 | |
| 2018-12-27,13.399999618530273,13.5600004196167,13.300000190734863,13.319999694824219,164355.0 | |
| 2018-12-30,13.300000190734863,13.380000114440918,13.279999732971191,13.380000114440918,76930.0 | |
| 2018-12-31,13.380000114440918,13.5,13.199999809265137,13.239999771118164,94855.0 | |
| 2019-01-01,13.199999809265137,13.239999771118164,13.100000381469727,13.180000305175781,67871.0 | |
| 2019-01-02,13.279999732971191,13.359999656677246,13.140000343322754,13.140000343322754,265549.0 | |
| 2019-01-03,13.199999809265137,13.199999809265137,13.079999923706055,13.140000343322754,94294.0 | |
| 2019-01-06,13.220000267028809,13.300000190734863,13.15999984741211,13.15999984741211,147273.0 | |
| 2019-01-07,13.180000305175781,13.399999618530273,13.180000305175781,13.34000015258789,181100.0 | |
| 2019-01-08,13.319999694824219,13.34000015258789,13.15999984741211,13.220000267028809,121735.0 | |
| 2019-01-09,13.300000190734863,13.359999656677246,13.220000267028809,13.279999732971191,119641.0 | |
| 2019-01-10,13.279999732971191,13.359999656677246,13.260000228881836,13.359999656677246,70043.0 | |
| 2019-01-13,13.399999618530273,13.539999961853027,13.359999656677246,13.4399995803833,278837.0 | |
| 2019-01-14,13.420000076293945,13.420000076293945,13.380000114440918,13.380000114440918,71377.0 | |
| 2019-01-15,13.380000114440918,13.420000076293945,13.279999732971191,13.279999732971191,155460.0 | |
| 2019-01-16,13.220000267028809,13.380000114440918,13.220000267028809,13.380000114440918,126040.0 | |
| 2019-01-17,13.319999694824219,13.380000114440918,13.319999694824219,13.319999694824219,63723.0 | |
| 2019-01-20,13.319999694824219,13.399999618530273,13.260000228881836,13.300000190734863,135168.0 | |
| 2019-01-21,13.220000267028809,13.300000190734863,13.180000305175781,13.279999732971191,122650.0 | |
| 2019-01-22,13.239999771118164,13.319999694824219,13.239999771118164,13.300000190734863,75090.0 | |
| 2019-01-23,13.300000190734863,13.640000343322754,13.300000190734863,13.600000381469727,581903.0 | |
| 2019-01-24,13.579999923706055,13.600000381469727,13.34000015258789,13.34000015258789,217754.0 | |
| 2019-01-27,13.380000114440918,13.699999809265137,13.34000015258789,13.5,728085.0 | |
| 2019-01-28,13.520000457763672,13.859999656677246,13.520000457763672,13.65999984741211,776222.0 | |
| 2019-01-29,13.779999732971191,14.199999809265137,13.699999809265137,14.100000381469727,1249999.0 | |
| 2019-01-30,14.140000343322754,14.140000343322754,13.979999542236328,14.0,427745.0 | |
| 2019-01-31,14.0,14.0600004196167,13.819999694824219,13.819999694824219,198865.0 | |
| 2019-02-03,13.899999618530273,14.100000381469727,13.899999618530273,14.020000457763672,266915.0 | |
| 2019-02-04,14.0,14.0600004196167,14.0,14.039999961853027,223790.0 | |
| 2019-02-05,14.140000343322754,14.399999618530273,14.039999961853027,14.300000190734863,416777.0 | |
| 2019-02-06,14.239999771118164,14.399999618530273,14.079999923706055,14.079999923706055,253836.0 | |
| 2019-02-07,14.100000381469727,14.100000381469727,14.0,14.020000457763672,129671.0 | |
| 2019-02-10,14.039999961853027,14.0600004196167,13.880000114440918,13.899999618530273,225641.0 | |
| 2019-02-11,13.819999694824219,13.880000114440918,13.779999732971191,13.779999732971191,192595.0 | |
| 2019-02-12,13.699999809265137,13.800000190734863,13.640000343322754,13.779999732971191,190987.0 | |
| 2019-02-13,13.979999542236328,13.979999542236328,13.859999656677246,13.899999618530273,110577.0 | |
| 2019-02-14,13.859999656677246,13.859999656677246,13.779999732971191,13.84000015258789,73871.0 | |
| 2019-02-17,13.84000015258789,13.84000015258789,13.699999809265137,13.779999732971191,69438.0 | |
| 2019-02-18,13.779999732971191,13.899999618530273,13.779999732971191,13.779999732971191,92966.0 | |
| 2019-02-19,13.800000190734863,13.800000190734863,13.600000381469727,13.600000381469727,154321.0 | |
| 2019-02-20,13.600000381469727,13.600000381469727,13.399999618530273,13.420000076293945,153186.0 | |
| 2019-02-21,13.300000190734863,13.399999618530273,13.300000190734863,13.300000190734863,113613.0 | |
| 2019-02-24,13.319999694824219,13.399999618530273,13.319999694824219,13.34000015258789,93748.0 | |
| 2019-02-25,13.399999618530273,13.579999923706055,13.359999656677246,13.5,201755.0 | |
| 2019-02-26,13.5,13.5,13.399999618530273,13.5,57318.0 | |
| 2019-02-27,13.460000038146973,13.520000457763672,13.420000076293945,13.460000038146973,36339.0 | |
| 2019-02-28,13.5,13.520000457763672,13.460000038146973,13.5,79979.0 | |
| 2019-03-03,13.479999542236328,13.579999923706055,13.479999542236328,13.539999961853027,58017.0 | |
| 2019-03-04,13.680000305175781,13.680000305175781,13.5600004196167,13.600000381469727,109478.0 | |
| 2019-03-05,13.619999885559082,14.0600004196167,13.600000381469727,13.979999542236328,791606.0 | |
| 2019-03-06,14.100000381469727,14.180000305175781,14.0,14.039999961853027,610334.0 | |
| 2019-03-07,14.0600004196167,14.0600004196167,13.9399995803833,13.979999542236328,194090.0 | |
| 2019-03-10,13.979999542236328,15.359999656677246,13.979999542236328,15.359999656677246,2613258.0 | |
| 2019-03-11,15.359999656677246,16.3799991607666,14.960000038146973,14.960000038146973,5015963.0 | |
| 2019-03-12,14.960000038146973,15.399999618530273,14.699999809265137,14.960000038146973,1016402.0 | |
| 2019-03-13,15.0,15.380000114440918,14.699999809265137,14.800000190734863,856387.0 | |
| 2019-03-14,14.84000015258789,14.880000114440918,14.479999542236328,14.5,472634.0 | |
| 2019-03-17,14.5600004196167,14.859999656677246,14.539999961853027,14.65999984741211,272174.0 | |
| 2019-03-18,14.760000228881836,14.760000228881836,14.539999961853027,14.699999809265137,309134.0 | |
| 2019-03-19,13.619999885559082,14.319999694824219,13.539999961853027,14.15999984741211,2144900.0 | |
| 2019-03-20,14.100000381469727,14.15999984741211,14.0600004196167,14.119999885559082,338742.0 | |
| 2019-03-21,14.079999923706055,14.5,14.079999923706055,14.239999771118164,570306.0 | |
| 2019-03-24,14.34000015258789,14.399999618530273,14.199999809265137,14.300000190734863,243573.0 | |
| 2019-03-25,14.220000267028809,14.220000267028809,14.0600004196167,14.100000381469727,95618.0 | |
| 2019-03-26,14.100000381469727,14.100000381469727,13.979999542236328,14.100000381469727,110814.0 | |
| 2019-03-27,14.100000381469727,14.4399995803833,14.100000381469727,14.260000228881836,232054.0 | |
| 2019-03-28,14.199999809265137,14.319999694824219,14.100000381469727,14.180000305175781,141976.0 | |
| 2019-03-31,14.180000305175781,14.180000305175781,14.180000305175781,14.180000305175781,0.0 | |
| 2019-04-01,14.079999923706055,14.079999923706055,14.020000457763672,14.0600004196167,82741.0 | |
| 2019-04-02,14.039999961853027,14.260000228881836,14.039999961853027,14.079999923706055,82768.0 | |
| 2019-04-03,14.100000381469727,14.119999885559082,14.0600004196167,14.0600004196167,79872.0 | |
| 2019-04-04,14.119999885559082,14.119999885559082,13.960000038146973,14.0,270320.0 | |
| 2019-04-07,14.140000343322754,14.300000190734863,14.0,14.079999923706055,242888.0 | |
| 2019-04-08,14.119999885559082,14.260000228881836,14.119999885559082,14.15999984741211,197727.0 | |
| 2019-04-09,14.079999923706055,14.15999984741211,14.0600004196167,14.0600004196167,135581.0 | |
| 2019-04-10,14.0600004196167,14.260000228881836,14.0,14.180000305175781,203869.0 | |
| 2019-04-11,14.199999809265137,14.199999809265137,14.0,14.020000457763672,169159.0 | |
| 2019-04-14,14.0,14.260000228881836,14.0,14.140000343322754,175002.0 | |
| 2019-04-15,14.140000343322754,14.399999618530273,14.100000381469727,14.279999732971191,448750.0 | |
| 2019-04-16,14.300000190734863,14.779999732971191,14.300000190734863,14.539999961853027,770358.0 | |
| 2019-04-17,14.479999542236328,14.65999984741211,14.399999618530273,14.5,282242.0 | |
| 2019-04-18,14.399999618530273,14.5,14.34000015258789,14.5,79287.0 | |
| 2019-04-21,14.579999923706055,14.680000305175781,14.579999923706055,14.640000343322754,195390.0 | |
| 2019-04-22,14.640000343322754,14.640000343322754,14.359999656677246,14.420000076293945,167551.0 | |
| 2019-04-23,14.34000015258789,14.420000076293945,14.199999809265137,14.34000015258789,135958.0 | |
| 2019-04-24,14.760000228881836,14.760000228881836,14.300000190734863,14.319999694824219,180181.0 | |
| 2019-04-25,14.579999923706055,14.579999923706055,14.220000267028809,14.220000267028809,92226.0 | |
| 2019-04-28,14.119999885559082,14.279999732971191,14.119999885559082,14.239999771118164,82308.0 | |
| 2019-04-29,14.199999809265137,14.199999809265137,14.100000381469727,14.100000381469727,59840.0 | |
| 2019-04-30,14.140000343322754,14.5,14.140000343322754,14.479999542236328,300150.0 | |
| 2019-05-01,14.399999618530273,14.539999961853027,14.380000114440918,14.5,87152.0 | |
| 2019-05-02,14.399999618530273,14.699999809265137,14.399999618530273,14.579999923706055,142200.0 | |
| 2019-05-05,14.579999923706055,14.579999923706055,14.199999809265137,14.199999809265137,104005.0 | |
| 2019-05-06,14.479999542236328,14.760000228881836,14.199999809265137,14.199999809265137,606821.0 | |
| 2019-05-07,14.279999732971191,14.279999732971191,14.119999885559082,14.180000305175781,143904.0 | |
| 2019-05-08,14.15999984741211,14.199999809265137,14.100000381469727,14.199999809265137,86260.0 | |
| 2019-05-09,14.180000305175781,14.199999809265137,14.140000343322754,14.15999984741211,35306.0 | |
| 2019-05-12,14.199999809265137,14.199999809265137,13.920000076293945,14.100000381469727,74311.0 | |
| 2019-05-13,13.739999771118164,14.0,13.600000381469727,13.600000381469727,100278.0 | |
| 2019-05-14,13.600000381469727,13.699999809265137,13.0,13.279999732971191,105810.0 | |
| 2019-05-15,13.34000015258789,13.680000305175781,13.34000015258789,13.5,69042.0 | |
| 2019-05-16,13.520000457763672,13.699999809265137,13.5,13.65999984741211,76589.0 | |
| 2019-05-19,13.65999984741211,14.0,13.460000038146973,13.460000038146973,99167.0 | |
| 2019-05-20,13.300000190734863,13.300000190734863,13.279999732971191,13.279999732971191,32181.0 | |
| 2019-05-21,13.4399995803833,13.819999694824219,13.4399995803833,13.65999984741211,66942.0 | |
| 2019-05-22,13.760000228881836,13.760000228881836,13.600000381469727,13.699999809265137,50805.0 | |
| 2019-05-23,13.520000457763672,13.520000457763672,13.0,13.399999618530273,35887.0 | |
| 2019-05-26,13.15999984741211,13.15999984741211,13.0,13.0600004196167,59722.0 | |
| 2019-05-27,13.100000381469727,13.699999809265137,13.0,13.699999809265137,57739.0 | |
| 2019-05-28,13.5,13.5,13.260000228881836,13.319999694824219,61967.0 | |
| 2019-05-29,13.359999656677246,13.479999542236328,13.319999694824219,13.399999618530273,34281.0 | |
| 2019-05-30,13.359999656677246,13.399999618530273,13.0,13.300000190734863,72772.0 | |
| 2019-06-02,13.359999656677246,13.399999618530273,13.0,13.300000190734863,72772.0 | |
| 2019-06-03,13.359999656677246,13.399999618530273,13.0,13.300000190734863,72772.0 | |
| 2019-06-04,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0 | |
| 2019-06-05,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0 | |
| 2019-06-06,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0 | |
| 2019-06-09,13.5,13.5,13.4399995803833,13.5,69630.0 | |
| 2019-06-10,13.479999542236328,13.680000305175781,13.479999542236328,13.479999542236328,149405.0 | |
| 2019-06-11,13.479999542236328,14.079999923706055,13.479999542236328,13.920000076293945,383533.0 | |
| 2019-06-12,13.920000076293945,13.960000038146973,13.619999885559082,13.619999885559082,207471.0 | |
| 2019-06-13,13.699999809265137,13.739999771118164,13.460000038146973,13.460000038146973,185834.0 | |
| 2019-06-16,13.600000381469727,13.600000381469727,13.420000076293945,13.479999542236328,88628.0 | |
| 2019-06-17,13.520000457763672,13.600000381469727,13.5,13.600000381469727,110432.0 | |
| 2019-06-18,13.619999885559082,13.800000190734863,13.600000381469727,13.699999809265137,136902.0 | |
| 2019-06-19,13.739999771118164,13.899999618530273,13.720000267028809,13.720000267028809,111999.0 | |
| 2019-06-20,13.800000190734863,14.079999923706055,13.800000190734863,13.84000015258789,514280.0 | |
| 2019-06-23,13.84000015258789,13.84000015258789,13.699999809265137,13.699999809265137,58456.0 | |
| 2019-06-24,13.619999885559082,13.640000343322754,13.539999961853027,13.619999885559082,72479.0 | |
| 2019-06-25,13.539999961853027,13.640000343322754,13.539999961853027,13.640000343322754,20241.0 | |
| 2019-06-26,13.640000343322754,13.720000267028809,13.640000343322754,13.680000305175781,77685.0 | |
| 2019-06-27,13.680000305175781,13.720000267028809,13.579999923706055,13.600000381469727,152617.0 | |
| 2019-06-30,13.680000305175781,13.680000305175781,13.5600004196167,13.619999885559082,89240.0 | |
| 2019-07-01,13.619999885559082,13.65999984741211,13.600000381469727,13.65999984741211,104740.0 | |
| 2019-07-02,13.65999984741211,13.739999771118164,13.65999984741211,13.680000305175781,90690.0 | |
| 2019-07-03,13.680000305175781,13.680000305175781,13.619999885559082,13.65999984741211,51644.0 | |
| 2019-07-04,13.619999885559082,13.65999984741211,13.600000381469727,13.65999984741211,63205.0 | |
| 2019-07-07,13.640000343322754,13.640000343322754,13.579999923706055,13.579999923706055,69454.0 | |
| 2019-07-08,13.5600004196167,13.579999923706055,13.4399995803833,13.5600004196167,134035.0 | |
| 2019-07-09,13.579999923706055,13.699999809265137,13.5600004196167,13.699999809265137,46177.0 | |
| 2019-07-10,13.739999771118164,14.0,13.739999771118164,13.920000076293945,297956.0 | |
| 2019-07-11,13.899999618530273,13.9399995803833,13.800000190734863,13.800000190734863,97493.0 | |
| 2019-07-14,13.920000076293945,14.15999984741211,13.920000076293945,14.140000343322754,385750.0 | |
| 2019-07-15,14.100000381469727,14.140000343322754,14.039999961853027,14.039999961853027,102846.0 | |
| 2019-07-16,14.0600004196167,14.100000381469727,14.039999961853027,14.100000381469727,55196.0 | |
| 2019-07-17,14.100000381469727,14.100000381469727,14.0,14.0,72762.0 | |
| 2019-07-18,14.0,14.0600004196167,13.920000076293945,13.960000038146973,87309.0 | |
| 2019-07-21,13.9399995803833,13.9399995803833,13.600000381469727,13.720000267028809,171896.0 | |
| 2019-07-22,13.65999984741211,13.9399995803833,13.65999984741211,13.819999694824219,67801.0 | |
| 2019-07-23,13.899999618530273,14.0,13.779999732971191,14.0,104246.0 | |
| 2019-07-24,13.819999694824219,14.039999961853027,13.819999694824219,14.039999961853027,101746.0 | |
| 2019-07-25,13.899999618530273,14.220000267028809,13.899999618530273,14.199999809265137,340780.0 | |
| 2019-07-28,14.180000305175781,14.300000190734863,14.180000305175781,14.279999732971191,87467.0 | |
| 2019-07-29,14.300000190734863,14.479999542236328,14.180000305175781,14.220000267028809,176045.0 | |
| 2019-07-30,14.220000267028809,14.279999732971191,14.020000457763672,14.180000305175781,288171.0 | |
| 2019-07-31,14.260000228881836,14.600000381469727,14.260000228881836,14.460000038146973,653681.0 | |
| 2019-08-01,14.300000190734863,14.600000381469727,14.300000190734863,14.579999923706055,166311.0 | |
| 2019-08-04,14.600000381469727,14.760000228881836,14.260000228881836,14.399999618530273,310464.0 | |
| 2019-08-05,14.399999618530273,14.899999618530273,14.399999618530273,14.5,479976.0 | |
| 2019-08-06,14.399999618530273,14.479999542236328,14.300000190734863,14.479999542236328,120055.0 | |
| 2019-08-07,14.479999542236328,14.899999618530273,14.479999542236328,14.899999618530273,211246.0 | |
| 2019-08-08,14.899999618530273,15.239999771118164,14.800000190734863,14.84000015258789,593852.0 | |
| 2019-08-11,14.84000015258789,14.84000015258789,14.84000015258789,14.84000015258789,0.0 | |
| 2019-08-12,14.84000015258789,14.84000015258789,14.84000015258789,14.84000015258789,0.0 | |
| 2019-08-13,14.84000015258789,14.84000015258789,14.84000015258789,14.84000015258789,0.0 | |
| 2019-08-14,14.84000015258789,14.84000015258789,14.84000015258789,14.84000015258789,0.0 | |
| 2019-08-15,14.84000015258789,14.84000015258789,14.84000015258789,14.84000015258789,0.0 | |
| 2019-08-18,14.819999694824219,14.920000076293945,14.739999771118164,14.899999618530273,114398.0 | |
| 2019-08-19,14.9399995803833,15.239999771118164,14.9399995803833,15.199999809265137,159166.0 | |
| 2019-08-20,15.220000267028809,15.380000114440918,15.220000267028809,15.300000190734863,177968.0 | |
| 2019-08-21,15.199999809265137,15.199999809265137,14.899999618530273,14.899999618530273,153061.0 | |
| 2019-08-22,14.920000076293945,14.920000076293945,14.140000343322754,14.279999732971191,254579.0 | |
| 2019-08-25,14.140000343322754,14.220000267028809,13.800000190734863,13.819999694824219,149911.0 | |
| 2019-08-26,14.0,14.100000381469727,13.819999694824219,14.079999923706055,111468.0 | |
| 2019-08-27,14.0,14.0,13.800000190734863,13.859999656677246,95530.0 | |
| 2019-08-28,13.899999618530273,14.0,13.899999618530273,13.920000076293945,90251.0 | |
| 2019-08-29,13.859999656677246,13.920000076293945,13.84000015258789,13.84000015258789,76399.0 | |
| 2019-09-01,13.800000190734863,14.079999923706055,13.800000190734863,13.920000076293945,115895.0 | |
| 2019-09-02,13.899999618530273,14.220000267028809,13.899999618530273,14.15999984741211,497971.0 | |
| 2019-09-03,14.199999809265137,14.300000190734863,14.100000381469727,14.199999809265137,161734.0 | |
| 2019-09-04,14.119999885559082,14.5,14.100000381469727,14.460000038146973,166911.0 | |
| 2019-09-05,14.579999923706055,14.600000381469727,14.5,14.5,207913.0 | |
| 2019-09-08,14.479999542236328,14.579999923706055,14.359999656677246,14.380000114440918,121228.0 | |
| 2019-09-09,14.380000114440918,14.520000457763672,14.380000114440918,14.520000457763672,123050.0 | |
| 2019-09-10,14.520000457763672,14.520000457763672,14.220000267028809,14.300000190734863,100071.0 | |
| 2019-09-11,14.0,14.180000305175781,13.800000190734863,14.180000305175781,121488.0 | |
| 2019-09-12,14.199999809265137,14.239999771118164,13.899999618530273,13.899999618530273,84411.0 | |
| 2019-09-15,13.699999809265137,13.880000114440918,13.619999885559082,13.739999771118164,40675.0 | |
| 2019-09-16,13.960000038146973,13.960000038146973,13.699999809265137,13.699999809265137,39658.0 | |
| 2019-09-17,13.720000267028809,13.720000267028809,13.680000305175781,13.699999809265137,53081.0 | |
| 2019-09-18,13.699999809265137,13.9399995803833,13.699999809265137,13.9399995803833,62247.0 | |
| 2019-09-19,13.819999694824219,14.0600004196167,13.819999694824219,14.0600004196167,325366.0 | |
| 2019-09-22,14.300000190734863,14.300000190734863,14.199999809265137,14.199999809265137,61770.0 | |
| 2019-09-24,14.399999618530273,14.399999618530273,14.34000015258789,14.359999656677246,32464.0 | |
| 2019-09-25,14.420000076293945,14.899999618530273,14.420000076293945,14.619999885559082,635028.0 | |
| 2019-09-26,14.399999618530273,14.880000114440918,14.319999694824219,14.399999618530273,297246.0 | |
| 2019-09-29,14.5,14.739999771118164,14.5,14.600000381469727,163925.0 | |
| 2019-09-30,14.680000305175781,14.800000190734863,14.600000381469727,14.800000190734863,204199.0 | |
| 2019-10-01,14.880000114440918,14.960000038146973,14.779999732971191,14.800000190734863,316940.0 | |
| 2019-10-02,14.760000228881836,14.760000228881836,14.699999809265137,14.720000267028809,115172.0 | |
| 2019-10-03,14.699999809265137,14.699999809265137,14.5,14.600000381469727,105225.0 | |
| 2019-10-06,14.680000305175781,15.0,14.680000305175781,14.899999618530273,222231.0 | |
| 2019-10-07,14.880000114440918,15.4399995803833,14.880000114440918,15.399999618530273,413074.0 | |
| 2019-10-08,15.4399995803833,15.5,15.119999885559082,15.140000343322754,271713.0 | |
| 2019-10-09,15.039999961853027,15.119999885559082,14.380000114440918,14.399999618530273,438950.0 | |
| 2019-10-10,14.600000381469727,14.800000190734863,14.0,14.180000305175781,350907.0 | |
| 2019-10-13,14.039999961853027,14.15999984741211,14.0,14.0600004196167,63501.0 | |
| 2019-10-14,14.0600004196167,14.0600004196167,13.899999618530273,14.0,60898.0 | |
| 2019-10-15,14.0,14.100000381469727,14.0,14.0,88979.0 | |
| 2019-10-16,14.0600004196167,14.0600004196167,13.899999618530273,14.0600004196167,85966.0 | |
| 2019-10-17,14.15999984741211,14.279999732971191,14.119999885559082,14.119999885559082,45065.0 | |
| 2019-10-20,14.420000076293945,14.420000076293945,14.300000190734863,14.380000114440918,92291.0 | |
| 2019-10-21,14.300000190734863,14.319999694824219,14.300000190734863,14.300000190734863,69190.0 | |
| 2019-10-22,14.300000190734863,14.380000114440918,14.119999885559082,14.380000114440918,99747.0 | |
| 2019-10-23,14.300000190734863,14.380000114440918,14.199999809265137,14.380000114440918,46529.0 | |
| 2019-10-24,14.420000076293945,14.619999885559082,14.420000076293945,14.600000381469727,179004.0 | |
| 2019-10-27,14.600000381469727,14.600000381469727,14.5,14.5600004196167,75380.0 | |
| 2019-10-28,14.5,14.520000457763672,14.4399995803833,14.479999542236328,169733.0 | |
| 2019-10-29,14.100000381469727,14.34000015258789,14.100000381469727,14.199999809265137,54118.0 | |
| 2019-10-30,14.199999809265137,14.399999618530273,14.119999885559082,14.34000015258789,69493.0 | |
| 2019-10-31,14.5,14.880000114440918,14.5,14.699999809265137,173961.0 | |
| 2019-11-03,14.399999618530273,14.699999809265137,14.300000190734863,14.600000381469727,54142.0 | |
| 2019-11-04,14.199999809265137,14.680000305175781,14.199999809265137,14.399999618530273,122768.0 | |
| 2019-11-05,14.5,14.619999885559082,14.380000114440918,14.5,47337.0 | |
| 2019-11-06,14.720000267028809,14.760000228881836,14.399999618530273,14.399999618530273,150290.0 | |
| 2019-11-07,14.34000015258789,14.399999618530273,14.220000267028809,14.220000267028809,74320.0 | |
| 2019-11-10,14.239999771118164,14.239999771118164,14.199999809265137,14.199999809265137,36004.0 | |
| 2019-11-11,14.199999809265137,14.399999618530273,13.9399995803833,14.100000381469727,422839.0 | |
| 2019-11-12,14.100000381469727,14.140000343322754,14.0,14.039999961853027,59830.0 | |
| 2019-11-13,14.0,14.039999961853027,13.960000038146973,14.0,125389.0 | |
| 2019-11-14,13.979999542236328,14.0,13.899999618530273,13.9399995803833,95108.0 | |
| 2019-11-17,13.899999618530273,13.920000076293945,13.880000114440918,13.920000076293945,35457.0 | |
| 2019-11-18,13.920000076293945,14.220000267028809,13.899999618530273,14.0,148823.0 | |
| 2019-11-19,13.960000038146973,14.100000381469727,13.960000038146973,14.100000381469727,53457.0 | |
| 2019-11-20,13.880000114440918,14.100000381469727,13.880000114440918,14.079999923706055,41082.0 | |
| 2019-11-21,14.0,14.359999656677246,14.0,14.260000228881836,194738.0 | |
| 2019-11-24,14.199999809265137,14.359999656677246,14.180000305175781,14.34000015258789,140745.0 | |
| 2019-11-25,14.359999656677246,14.5600004196167,14.359999656677246,14.5,97200.0 | |
| 2019-11-26,14.5,14.5600004196167,14.199999809265137,14.5,79428.0 | |
| 2019-11-27,14.399999618530273,14.399999618530273,14.319999694824219,14.34000015258789,27877.0 | |
| 2019-11-28,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,19152.0 | |
| 2019-12-01,14.300000190734863,14.5600004196167,14.300000190734863,14.5,29867.0 | |
| 2019-12-02,14.460000038146973,14.460000038146973,14.300000190734863,14.319999694824219,26869.0 | |
| 2019-12-03,14.399999618530273,14.5,14.399999618530273,14.399999618530273,52827.0 | |
| 2019-12-04,14.399999618530273,14.460000038146973,14.399999618530273,14.399999618530273,53007.0 | |
| 2019-12-05,14.399999618530273,14.420000076293945,14.359999656677246,14.420000076293945,41361.0 | |
| 2019-12-08,14.4399995803833,14.600000381469727,14.420000076293945,14.600000381469727,102890.0 | |
| 2019-12-09,14.800000190734863,14.800000190734863,14.539999961853027,14.539999961853027,102626.0 | |
| 2019-12-10,14.5,15.0,14.5,14.800000190734863,317862.0 | |
| 2019-12-11,14.899999618530273,14.899999618530273,14.800000190734863,14.880000114440918,47105.0 | |
| 2019-12-12,14.84000015258789,15.220000267028809,14.800000190734863,15.199999809265137,590480.0 | |
| 2019-12-15,15.239999771118164,15.4399995803833,15.199999809265137,15.300000190734863,193611.0 | |
| 2019-12-16,15.399999618530273,16.059999465942383,15.399999618530273,16.0,931647.0 | |
| 2019-12-17,15.979999542236328,16.040000915527344,15.800000190734863,15.899999618530273,238801.0 | |
| 2019-12-18,15.699999809265137,16.479999542236328,15.699999809265137,16.219999313354492,516932.0 | |
| 2019-12-19,16.299999237060547,16.6200008392334,16.0,16.040000915527344,267318.0 | |
| 2019-12-22,16.040000915527344,16.200000762939453,15.819999694824219,16.200000762939453,124201.0 | |
| 2019-12-23,16.239999771118164,16.799999237060547,16.100000381469727,16.799999237060547,309701.0 | |
| 2019-12-24,16.799999237060547,16.979999542236328,16.700000762939453,16.739999771118164,366393.0 | |
| 2019-12-25,16.780000686645508,16.799999237060547,16.399999618530273,16.5,378633.0 | |
| 2019-12-26,16.399999618530273,16.68000030517578,16.34000015258789,16.479999542236328,94252.0 | |
| 2019-12-29,16.68000030517578,16.799999237060547,16.280000686645508,16.299999237060547,241613.0 | |
| 2019-12-30,16.399999618530273,16.68000030517578,16.100000381469727,16.100000381469727,274283.0 | |
| 2019-12-31,16.239999771118164,16.260000228881836,16.059999465942383,16.059999465942383,301464.0 | |
| 2020-01-01,16.200000762939453,16.399999618530273,16.200000762939453,16.3799991607666,214025.0 | |
| 2020-01-02,16.399999618530273,16.399999618530273,16.219999313354492,16.34000015258789,105610.0 | |
| 2020-01-05,15.859999656677246,16.18000030517578,15.84000015258789,15.84000015258789,114792.0 | |
| 2020-01-06,15.800000190734863,15.819999694824219,15.300000190734863,15.619999885559082,321728.0 | |
| 2020-01-07,15.720000267028809,15.800000190734863,15.479999542236328,15.520000457763672,305783.0 | |
| 2020-01-08,15.140000343322754,15.479999542236328,15.140000343322754,15.380000114440918,267300.0 | |
| 2020-01-09,15.699999809265137,16.0,15.600000381469727,15.960000038146973,263031.0 | |
| 2020-01-12,16.0,16.200000762939453,15.9399995803833,15.979999542236328,176719.0 | |
| 2020-01-13,16.0,16.219999313354492,15.979999542236328,16.100000381469727,379177.0 | |
| 2020-01-14,16.399999618530273,16.459999084472656,16.100000381469727,16.360000610351562,392110.0 | |
| 2020-01-15,16.440000534057617,16.719999313354492,16.100000381469727,16.34000015258789,445841.0 | |
| 2020-01-16,16.399999618530273,16.399999618530273,16.18000030517578,16.260000228881836,167104.0 | |
| 2020-01-19,16.3799991607666,16.420000076293945,16.260000228881836,16.420000076293945,121257.0 | |
| 2020-01-20,16.5,16.84000015258789,16.5,16.639999389648438,418944.0 | |
| 2020-01-21,16.600000381469727,16.739999771118164,16.5,16.65999984741211,311687.0 | |
| 2020-01-22,16.739999771118164,17.18000030517578,16.739999771118164,17.059999465942383,823713.0 | |
| 2020-01-23,17.040000915527344,17.040000915527344,16.799999237060547,16.8799991607666,339404.0 | |
| 2020-01-26,17.0,17.0,16.639999389648438,16.940000534057617,201869.0 | |
| 2020-01-27,16.959999084472656,17.0,16.399999618530273,16.399999618530273,255950.0 | |
| 2020-01-28,16.5,16.540000915527344,16.299999237060547,16.420000076293945,92296.0 | |
| 2020-01-29,16.420000076293945,16.739999771118164,16.399999618530273,16.459999084472656,100260.0 | |
| 2020-01-30,16.520000457763672,16.65999984741211,16.479999542236328,16.479999542236328,98461.0 | |
| 2020-02-02,16.239999771118164,16.399999618530273,16.219999313354492,16.399999618530273,1066232.0 | |
| 2020-02-03,16.239999771118164,17.079999923706055,16.239999771118164,16.799999237060547,659487.0 | |
| 2020-02-04,16.81999969482422,17.100000381469727,16.739999771118164,16.739999771118164,428043.0 | |
| 2020-02-05,16.81999969482422,17.139999389648438,16.799999237060547,16.959999084472656,512808.0 | |
| 2020-02-06,17.020000457763672,17.260000228881836,16.700000762939453,16.760000228881836,452190.0 | |
| 2020-02-09,16.739999771118164,16.739999771118164,16.020000457763672,16.479999542236328,190064.0 | |
| 2020-02-10,16.31999969482422,16.739999771118164,16.299999237060547,16.719999313354492,164269.0 | |
| 2020-02-11,16.559999465942383,16.979999542236328,16.559999465942383,16.899999618530273,206009.0 | |
| 2020-02-12,16.65999984741211,16.700000762939453,16.479999542236328,16.600000381469727,165224.0 | |
| 2020-02-13,16.600000381469727,16.739999771118164,16.200000762939453,16.479999542236328,75474.0 | |
| 2020-02-16,16.479999542236328,16.479999542236328,16.479999542236328,16.479999542236328,0.0 | |
| 2020-02-17,16.399999618530273,16.399999618530273,16.020000457763672,16.1200008392334,237972.0 | |
| 2020-02-18,16.100000381469727,16.139999389648438,16.0,16.0,38376.0 | |
| 2020-02-19,16.15999984741211,16.34000015258789,16.1200008392334,16.31999969482422,57511.0 | |
| 2020-02-20,16.299999237060547,16.579999923706055,16.299999237060547,16.5,88316.0 | |
| 2020-02-23,16.540000915527344,16.540000915527344,16.299999237060547,16.399999618530273,97776.0 | |
| 2020-02-24,16.360000610351562,16.360000610351562,15.699999809265137,15.9399995803833,157094.0 | |
| 2020-02-25,15.800000190734863,16.5,15.699999809265137,16.0,156939.0 | |
| 2020-02-26,16.0,16.0,15.600000381469727,15.9399995803833,108655.0 | |
| 2020-02-27,15.699999809265137,15.800000190734863,15.399999618530273,15.800000190734863,32028.0 | |
| 2020-03-01,15.079999923706055,15.079999923706055,14.359999656677246,14.800000190734863,574212.0 | |
| 2020-03-02,15.0,15.300000190734863,14.619999885559082,14.640000343322754,415050.0 | |
| 2020-03-03,15.0,15.140000343322754,14.880000114440918,14.920000076293945,301975.0 | |
| 2020-03-04,14.880000114440918,15.020000457763672,14.739999771118164,14.960000038146973,187232.0 | |
| 2020-03-05,15.0,15.079999923706055,14.899999618530273,14.920000076293945,100133.0 | |
| 2020-03-08,13.600000381469727,13.819999694824219,13.4399995803833,13.4399995803833,230739.0 | |
| 2020-03-09,12.100000381469727,12.34000015258789,12.100000381469727,12.100000381469727,356878.0 | |
| 2020-03-10,12.899999618530273,12.899999618530273,11.979999542236328,12.779999732971191,710572.0 | |
| 2020-03-11,12.9399995803833,12.9399995803833,11.859999656677246,12.0,415879.0 | |
| 2020-03-12,11.020000457763672,11.619999885559082,11.0,11.5,158221.0 | |
| 2020-03-15,11.5,11.5,11.100000381469727,11.100000381469727,194968.0 | |
| 2020-03-16,11.0,11.0,10.600000381469727,10.600000381469727,199517.0 | |
| 2020-03-17,10.699999809265137,10.800000190734863,10.600000381469727,10.680000305175781,390509.0 | |
| 2020-03-18,10.680000305175781,10.800000190734863,10.460000038146973,10.5600004196167,314193.0 | |
| 2020-03-19,10.5,10.619999885559082,10.359999656677246,10.520000457763672,909262.0 | |
| 2020-03-22,10.399999618530273,10.5600004196167,10.119999885559082,10.15999984741211,478641.0 | |
| 2020-03-23,10.5600004196167,10.699999809265137,10.300000190734863,10.539999961853027,1305647.0 | |
| 2020-03-24,10.65999984741211,10.779999732971191,10.579999923706055,10.720000267028809,960149.0 | |
| 2020-03-25,10.859999656677246,11.239999771118164,10.699999809265137,10.800000190734863,2169852.0 | |
| 2020-03-26,10.899999618530273,11.079999923706055,10.880000114440918,10.899999618530273,498593.0 | |
| 2020-03-29,10.899999618530273,11.119999885559082,10.84000015258789,10.880000114440918,470722.0 | |
| 2020-03-30,10.880000114440918,11.0600004196167,10.880000114440918,10.979999542236328,515366.0 | |
| 2020-03-31,11.039999961853027,11.220000267028809,11.039999961853027,11.100000381469727,907726.0 | |
| 2020-04-01,11.0,11.34000015258789,11.0,11.15999984741211,1280171.0 | |
| 2020-04-02,11.260000228881836,11.539999961853027,11.15999984741211,11.380000114440918,2058913.0 | |
| 2020-04-05,11.520000457763672,11.619999885559082,11.380000114440918,11.420000076293945,667054.0 | |
| 2020-04-06,11.5,11.859999656677246,11.420000076293945,11.699999809265137,1003219.0 | |
| 2020-04-07,11.800000190734863,12.140000343322754,11.65999984741211,11.880000114440918,1589242.0 | |
| 2020-04-08,12.100000381469727,12.140000343322754,11.9399995803833,12.079999923706055,802212.0 | |
| 2020-04-09,12.100000381469727,12.140000343322754,11.779999732971191,11.819999694824219,796491.0 | |
| 2020-04-12,11.920000076293945,11.920000076293945,11.479999542236328,11.479999542236328,656336.0 | |
| 2020-04-13,11.5600004196167,11.600000381469727,11.119999885559082,11.140000343322754,950470.0 | |
| 2020-04-14,11.140000343322754,11.34000015258789,11.039999961853027,11.260000228881836,2022290.0 | |
| 2020-04-15,11.359999656677246,11.399999618530273,11.199999809265137,11.239999771118164,2541056.0 | |
| 2020-04-16,11.279999732971191,11.359999656677246,10.899999618530273,10.899999618530273,1422231.0 | |
| 2020-04-19,11.039999961853027,11.140000343322754,10.819999694824219,11.119999885559082,657725.0 | |
| 2020-04-20,11.100000381469727,11.180000305175781,10.979999542236328,11.15999984741211,644415.0 | |
| 2020-04-21,10.819999694824219,11.039999961853027,10.800000190734863,10.9399995803833,575918.0 | |
| 2020-04-22,10.84000015258789,11.039999961853027,10.779999732971191,10.979999542236328,579454.0 | |
| 2020-04-23,11.100000381469727,11.140000343322754,11.0,11.079999923706055,592206.0 | |
| 2020-04-26,11.260000228881836,11.5,11.260000228881836,11.5,1173456.0 | |
| 2020-04-27,11.579999923706055,11.859999656677246,11.479999542236328,11.779999732971191,1565128.0 | |
| 2020-04-28,11.760000228881836,12.34000015258789,11.65999984741211,12.300000190734863,2301468.0 | |
| 2020-04-29,12.399999618530273,12.640000343322754,12.140000343322754,12.15999984741211,2000755.0 | |
| 2020-04-30,12.239999771118164,12.399999618530273,12.15999984741211,12.399999618530273,1604902.0 | |
| 2020-05-03,11.5,11.779999732971191,11.15999984741211,11.15999984741211,1172771.0 | |
| 2020-05-04,10.720000267028809,11.15999984741211,10.720000267028809,11.079999923706055,787698.0 | |
| 2020-05-05,11.220000267028809,11.380000114440918,11.15999984741211,11.239999771118164,1064618.0 | |
| 2020-05-06,11.359999656677246,11.420000076293945,11.199999809265137,11.260000228881836,889454.0 | |
| 2020-05-07,11.220000267028809,11.220000267028809,11.100000381469727,11.100000381469727,541138.0 | |
| 2020-05-10,11.15999984741211,11.260000228881836,11.119999885559082,11.140000343322754,430500.0 | |
| 2020-05-11,10.699999809265137,10.9399995803833,10.579999923706055,10.920000076293945,644593.0 | |
| 2020-05-12,11.0,11.119999885559082,10.859999656677246,11.100000381469727,530404.0 | |
| 2020-05-13,11.180000305175781,11.420000076293945,11.15999984741211,11.260000228881836,679838.0 | |
| 2020-05-14,11.399999618530273,11.520000457763672,11.100000381469727,11.15999984741211,694459.0 | |
| 2020-05-17,11.34000015258789,11.359999656677246,11.220000267028809,11.279999732971191,475006.0 | |
| 2020-05-18,11.319999694824219,11.5600004196167,11.319999694824219,11.520000457763672,929654.0 | |
| 2020-05-19,11.619999885559082,11.899999618530273,11.600000381469727,11.680000305175781,1275952.0 | |
| 2020-05-20,11.760000228881836,12.0,11.680000305175781,11.680000305175781,1304820.0 | |
| 2020-05-21,11.899999618530273,11.920000076293945,11.720000267028809,11.800000190734863,701994.0 | |
| 2020-05-31,12.079999923706055,12.079999923706055,11.9399995803833,12.0,925482.0 | |
| 2020-06-01,12.0600004196167,12.15999984741211,11.9399995803833,12.079999923706055,877832.0 | |
| 2020-06-02,12.140000343322754,12.420000076293945,12.100000381469727,12.359999656677246,2153200.0 | |
| 2020-06-03,12.380000114440918,12.539999961853027,12.140000343322754,12.199999809265137,1617721.0 | |
| 2020-06-04,12.140000343322754,12.15999984741211,12.039999961853027,12.140000343322754,566467.0 | |
| 2020-06-07,12.199999809265137,12.380000114440918,12.15999984741211,12.34000015258789,850676.0 | |
| 2020-06-08,12.34000015258789,12.460000038146973,12.279999732971191,12.380000114440918,867911.0 | |
| 2020-06-09,12.399999618530273,12.859999656677246,12.399999618530273,12.800000190734863,1632948.0 | |
| 2020-06-10,12.899999618530273,13.300000190734863,12.84000015258789,13.300000190734863,2832003.0 | |
| 2020-06-11,13.460000038146973,13.460000038146973,13.0,13.0600004196167,2250039.0 | |
| 2020-06-14,12.979999542236328,13.239999771118164,12.979999542236328,13.119999885559082,1076740.0 | |
| 2020-06-15,13.119999885559082,13.319999694824219,13.020000457763672,13.140000343322754,1106484.0 | |
| 2020-06-16,13.260000228881836,13.279999732971191,13.15999984741211,13.180000305175781,865711.0 | |
| 2020-06-17,13.199999809265137,13.239999771118164,13.0600004196167,13.100000381469727,578900.0 | |
| 2020-06-18,13.100000381469727,13.239999771118164,13.039999961853027,13.239999771118164,932541.0 | |
| 2020-06-21,13.300000190734863,13.399999618530273,13.180000305175781,13.180000305175781,736365.0 | |
| 2020-06-22,13.220000267028809,13.220000267028809,12.899999618530273,12.960000038146973,517930.0 | |
| 2020-06-23,13.0,13.079999923706055,12.880000114440918,13.039999961853027,486072.0 | |
| 2020-06-24,13.020000457763672,13.0600004196167,12.920000076293945,12.960000038146973,402940.0 | |
| 2020-06-25,12.760000228881836,12.9399995803833,12.739999771118164,12.9399995803833,432712.0 | |
| 2020-06-28,13.0,13.0600004196167,12.920000076293945,13.0,267611.0 | |
| 2020-06-29,12.979999542236328,13.199999809265137,12.979999542236328,13.199999809265137,655952.0 | |
| 2020-06-30,13.239999771118164,13.34000015258789,13.0,13.039999961853027,579332.0 | |
| 2020-07-01,13.0,13.079999923706055,12.979999542236328,13.079999923706055,305076.0 | |
| 2020-07-02,13.0600004196167,13.460000038146973,13.0600004196167,13.300000190734863,2206493.0 | |
| 2020-07-05,13.460000038146973,13.619999885559082,13.4399995803833,13.520000457763672,1353301.0 | |
| 2020-07-06,13.579999923706055,13.640000343322754,13.319999694824219,13.359999656677246,1016094.0 | |
| 2020-07-07,13.359999656677246,13.460000038146973,13.300000190734863,13.319999694824219,414283.0 | |
| 2020-07-08,13.34000015258789,13.460000038146973,13.279999732971191,13.34000015258789,389129.0 | |
| 2020-07-09,13.399999618530273,13.5,13.34000015258789,13.380000114440918,477478.0 | |
| 2020-07-12,13.5,13.720000267028809,13.479999542236328,13.720000267028809,1371106.0 | |
| 2020-07-13,13.760000228881836,13.880000114440918,13.640000343322754,13.680000305175781,938291.0 | |
| 2020-07-14,13.65999984741211,13.699999809265137,13.420000076293945,13.600000381469727,611101.0 | |
| 2020-07-15,13.640000343322754,13.739999771118164,13.579999923706055,13.720000267028809,512195.0 | |
| 2020-07-16,13.800000190734863,13.979999542236328,13.720000267028809,13.760000228881836,840955.0 | |
| 2020-07-19,13.760000228881836,13.859999656677246,13.65999984741211,13.65999984741211,771061.0 | |
| 2020-07-20,13.520000457763672,13.579999923706055,13.0600004196167,13.399999618530273,1144888.0 | |
| 2020-07-21,13.420000076293945,13.960000038146973,13.420000076293945,13.899999618530273,1328234.0 | |
| 2020-07-22,14.100000381469727,14.520000457763672,13.960000038146973,14.039999961853027,2736206.0 | |
| 2020-07-23,14.100000381469727,14.199999809265137,13.920000076293945,13.960000038146973,527244.0 | |
| 2020-07-26,13.960000038146973,14.0,13.84000015258789,13.859999656677246,389374.0 | |
| 2020-07-27,13.859999656677246,14.359999656677246,13.859999656677246,13.979999542236328,1039446.0 | |
| 2020-07-28,14.0,14.079999923706055,13.819999694824219,13.84000015258789,413743.0 | |
| 2020-08-05,13.920000076293945,14.140000343322754,13.899999618530273,14.0600004196167,516731.0 | |
| 2020-08-06,14.039999961853027,14.119999885559082,13.899999618530273,13.960000038146973,511603.0 | |
| 2020-08-09,13.960000038146973,14.239999771118164,13.9399995803833,14.220000267028809,612184.0 | |
| 2020-08-10,14.239999771118164,14.399999618530273,14.15999984741211,14.359999656677246,642768.0 | |
| 2020-08-11,14.399999618530273,14.699999809265137,14.399999618530273,14.5600004196167,930136.0 | |
| 2020-08-12,14.5600004196167,14.65999984741211,14.5,14.65999984741211,656322.0 | |
| 2020-08-13,14.65999984741211,14.65999984741211,14.65999984741211,14.65999984741211,0.0 | |
| 2020-08-16,14.899999618530273,15.479999542236328,14.880000114440918,15.479999542236328,1201968.0 | |
| 2020-08-17,15.4399995803833,15.579999923706055,14.859999656677246,15.399999618530273,1422042.0 | |
| 2020-08-18,15.899999618530273,16.239999771118164,15.539999961853027,15.640000343322754,3509003.0 | |
| 2020-08-19,15.600000381469727,15.640000343322754,15.4399995803833,15.4399995803833,923428.0 | |
| 2020-08-20,15.479999542236328,15.699999809265137,15.34000015258789,15.520000457763672,644107.0 | |
| 2020-08-23,15.579999923706055,15.899999618530273,15.579999923706055,15.800000190734863,682135.0 | |
| 2020-08-24,15.880000114440918,15.920000076293945,15.680000305175781,15.800000190734863,524005.0 | |
| 2020-08-25,15.819999694824219,16.200000762939453,15.819999694824219,15.9399995803833,1583650.0 | |
| 2020-08-26,15.960000038146973,16.18000030517578,15.920000076293945,16.139999389648438,940606.0 | |
| 2020-08-27,16.200000762939453,16.600000381469727,16.100000381469727,16.360000610351562,2190205.0 | |
| 2020-08-30,16.479999542236328,16.65999984741211,16.399999618530273,16.6200008392334,921740.0 | |
| 2020-08-31,17.0,17.3799991607666,16.860000610351562,16.920000076293945,2745667.0 | |
| 2020-09-01,17.200000762939453,17.399999618530273,16.940000534057617,17.100000381469727,2109821.0 | |
| 2020-09-02,17.100000381469727,18.0,17.100000381469727,17.600000381469727,3693993.0 | |
| 2020-09-03,17.719999313354492,17.739999771118164,17.239999771118164,17.34000015258789,1336018.0 | |
| 2020-09-06,17.34000015258789,17.479999542236328,17.200000762939453,17.360000610351562,954992.0 | |
| 2020-09-07,17.3799991607666,17.5,17.34000015258789,17.399999618530273,731232.0 | |
| 2020-09-08,17.459999084472656,17.940000534057617,17.299999237060547,17.479999542236328,2033870.0 | |
| 2020-09-09,17.020000457763672,17.6200008392334,17.020000457763672,17.5,1885575.0 | |
| 2020-09-10,17.780000686645508,17.899999618530273,17.6200008392334,17.700000762939453,2026326.0 | |
| 2020-09-13,17.719999313354492,18.299999237060547,17.719999313354492,18.100000381469727,3232468.0 | |
| 2020-09-14,18.299999237060547,18.6200008392334,17.639999389648438,18.0,2954750.0 | |
| 2020-09-15,18.100000381469727,18.100000381469727,17.760000228881836,17.799999237060547,1118842.0 | |
| 2020-09-16,17.81999969482422,18.239999771118164,17.739999771118164,17.940000534057617,2175764.0 | |
| 2020-09-17,18.0,18.360000610351562,17.920000076293945,18.200000762939453,1608855.0 | |
| 2020-09-20,18.399999618530273,19.280000686645508,18.200000762939453,19.18000030517578,4770840.0 | |
| 2020-09-21,19.18000030517578,19.200000762939453,18.68000030517578,18.68000030517578,1712300.0 | |
| 2020-09-22,18.399999618530273,18.68000030517578,18.299999237060547,18.3799991607666,1240358.0 | |
| 2020-09-24,18.34000015258789,18.479999542236328,18.200000762939453,18.399999618530273,604276.0 | |
| 2020-09-27,18.5,18.739999771118164,18.399999618530273,18.65999984741211,803708.0 | |
| 2020-09-28,18.719999313354492,19.0,18.6200008392334,18.65999984741211,1275208.0 | |
| 2020-09-29,18.739999771118164,18.84000015258789,18.579999923706055,18.719999313354492,870945.0 | |
| 2020-09-30,18.700000762939453,19.0,18.700000762939453,18.81999969482422,962677.0 | |
| 2020-10-01,18.81999969482422,19.700000762939453,18.6200008392334,18.899999618530273,2355481.0 | |
| 2020-10-04,18.899999618530273,19.079999923706055,18.520000457763672,18.540000915527344,692418.0 | |
| 2020-10-05,18.399999618530273,18.5,17.860000610351562,18.299999237060547,835638.0 | |
| 2020-10-06,18.399999618530273,18.760000228881836,18.18000030517578,18.760000228881836,829495.0 | |
| 2020-10-07,18.799999237060547,19.479999542236328,18.639999389648438,19.0,2526298.0 | |
| 2020-10-08,19.079999923706055,19.280000686645508,19.020000457763672,19.15999984741211,831519.0 | |
| 2020-10-11,19.219999313354492,19.440000534057617,19.139999389648438,19.420000076293945,1081625.0 | |
| 2020-10-12,19.5,20.100000381469727,19.420000076293945,20.040000915527344,1987563.0 | |
| 2020-10-13,20.200000762939453,20.860000610351562,20.200000762939453,20.559999465942383,2955662.0 | |
| 2020-10-14,20.700000762939453,21.219999313354492,20.5,20.81999969482422,2600519.0 | |
| 2020-10-15,20.899999618530273,21.360000610351562,20.739999771118164,21.040000915527344,2325360.0 | |
| 2020-10-18,21.239999771118164,21.239999771118164,20.700000762939453,20.899999618530273,599098.0 | |
| 2020-10-19,20.84000015258789,20.959999084472656,20.459999084472656,20.84000015258789,993223.0 | |
| 2020-10-20,20.719999313354492,20.719999313354492,20.219999313354492,20.540000915527344,539940.0 | |
| 2020-10-21,20.540000915527344,20.68000030517578,20.100000381469727,20.139999389648438,718836.0 | |
| 2020-10-22,20.0,20.059999465942383,19.1200008392334,19.1200008392334,1451714.0 | |
| 2020-10-25,19.200000762939453,19.600000381469727,17.239999771118164,17.239999771118164,1220036.0 | |
| 2020-10-26,18.5,18.959999084472656,17.600000381469727,18.959999084472656,2000166.0 | |
| 2020-10-27,19.600000381469727,20.719999313354492,19.139999389648438,20.100000381469727,3365434.0 | |
| 2020-10-28,20.860000610351562,21.34000015258789,20.040000915527344,20.139999389648438,2768754.0 | |
| 2020-10-29,18.979999542236328,21.260000228881836,18.979999542236328,20.299999237060547,4365411.0 | |
| 2020-11-01,20.360000610351562,21.079999923706055,20.100000381469727,20.280000686645508,1761084.0 | |
| 2020-11-02,20.280000686645508,20.579999923706055,20.239999771118164,20.299999237060547,1194609.0 | |
| 2020-11-03,20.399999618530273,20.420000076293945,20.200000762939453,20.200000762939453,889462.0 | |
| 2020-11-04,20.399999618530273,21.059999465942383,20.200000762939453,20.700000762939453,1784051.0 | |
| 2020-11-05,20.780000686645508,20.780000686645508,20.280000686645508,20.31999969482422,608109.0 | |
| 2020-11-08,20.3799991607666,21.18000030517578,20.3799991607666,20.959999084472656,1547617.0 | |
| 2020-11-09,21.0,21.860000610351562,21.0,21.5,1967389.0 | |
| 2020-11-10,21.979999542236328,21.979999542236328,21.18000030517578,21.540000915527344,1991980.0 | |
| 2020-11-11,21.5,21.739999771118164,21.399999618530273,21.559999465942383,1172730.0 | |
| 2020-11-12,21.559999465942383,21.799999237060547,21.440000534057617,21.520000457763672,1007931.0 | |
| 2020-11-15,21.559999465942383,21.760000228881836,21.479999542236328,21.6200008392334,564764.0 | |
| 2020-11-16,21.979999542236328,22.299999237060547,21.860000610351562,22.100000381469727,1999409.0 | |
| 2020-11-17,22.280000686645508,22.280000686645508,21.860000610351562,21.959999084472656,942514.0 | |
| 2020-11-18,21.959999084472656,22.059999465942383,21.780000686645508,21.84000015258789,755113.0 | |
| 2020-11-19,21.8799991607666,21.940000534057617,21.540000915527344,21.700000762939453,483330.0 | |
| 2020-11-22,21.84000015258789,22.15999984741211,21.5,21.940000534057617,1045452.0 | |
| 2020-11-23,21.81999969482422,22.6200008392334,21.760000228881836,22.18000030517578,1115346.0 | |
| 2020-11-24,22.239999771118164,22.399999618530273,22.139999389648438,22.239999771118164,659514.0 | |
| 2020-11-25,22.239999771118164,22.700000762939453,22.100000381469727,22.18000030517578,934053.0 | |
| 2020-11-26,22.0,22.139999389648438,21.799999237060547,22.139999389648438,485089.0 | |
| 2020-11-29,22.440000534057617,23.18000030517578,22.15999984741211,22.860000610351562,1352085.0 | |
| 2020-11-30,23.0,23.360000610351562,22.860000610351562,23.299999237060547,729653.0 | |
| 2020-12-01,23.299999237060547,23.299999237060547,22.799999237060547,22.899999618530273,958796.0 | |
| 2020-12-02,22.81999969482422,22.84000015258789,22.600000381469727,22.639999389648438,539711.0 | |
| 2020-12-03,22.639999389648438,22.799999237060547,22.200000762939453,22.299999237060547,538921.0 | |
| 2020-12-06,22.760000228881836,22.760000228881836,21.959999084472656,22.100000381469727,779423.0 | |
| 2020-12-07,22.15999984741211,22.5,21.8799991607666,22.420000076293945,477456.0 | |
| 2020-12-08,22.420000076293945,22.6200008392334,22.299999237060547,22.540000915527344,260932.0 | |
| 2020-12-09,22.5,23.100000381469727,22.5,23.100000381469727,733804.0 | |
| 2020-12-10,23.200000762939453,23.200000762939453,22.81999969482422,23.020000457763672,445045.0 | |
| 2020-12-13,22.84000015258789,24.0,22.84000015258789,23.899999618530273,1412644.0 | |
| 2020-12-14,23.860000610351562,24.760000228881836,23.520000457763672,23.920000076293945,2729817.0 | |
| 2020-12-15,23.940000534057617,23.940000534057617,23.5,23.520000457763672,587947.0 | |
| 2020-12-16,23.520000457763672,24.100000381469727,23.360000610351562,23.739999771118164,1172191.0 | |
| 2020-12-17,23.84000015258789,24.15999984741211,23.84000015258789,23.8799991607666,1026000.0 | |
| 2020-12-20,23.8799991607666,24.0,23.600000381469727,23.700000762939453,520545.0 | |
| 2020-12-21,22.219999313354492,23.15999984741211,22.1200008392334,22.799999237060547,594849.0 | |
| 2020-12-22,22.81999969482422,23.780000686645508,22.81999969482422,23.540000915527344,813680.0 | |
| 2020-12-23,23.5,23.860000610351562,23.420000076293945,23.600000381469727,523977.0 | |
| 2020-12-24,23.5,23.559999465942383,23.0,23.139999389648438,446978.0 | |
| 2020-12-27,23.040000915527344,23.299999237060547,23.0,23.020000457763672,499380.0 | |
| 2020-12-28,23.0,23.399999618530273,22.84000015258789,23.360000610351562,504325.0 | |
| 2020-12-29,23.360000610351562,23.739999771118164,23.1200008392334,23.3799991607666,645153.0 | |
| 2020-12-30,23.5,23.68000030517578,23.18000030517578,23.68000030517578,559337.0 | |
| 2020-12-31,23.700000762939453,25.0,23.399999618530273,24.84000015258789,1490399.0 | |
| 2021-01-03,24.84000015258789,25.350000381469727,23.700000762939453,23.700000762939453,1444840.0 | |
| 2021-01-04,24.0,24.940000534057617,23.600000381469727,24.280000686645508,721564.0 | |
| 2021-01-05,24.799999237060547,24.84000015258789,23.860000610351562,24.0,393468.0 | |
| 2021-01-06,24.020000457763672,24.440000534057617,23.799999237060547,24.079999923706055,260685.0 | |
| 2021-01-07,24.260000228881836,24.399999618530273,23.979999542236328,24.3799991607666,328204.0 | |
| 2021-01-10,24.420000076293945,24.68000030517578,24.399999618530273,24.6200008392334,417578.0 | |
| 2021-01-11,24.6200008392334,26.399999618530273,24.5,25.700000762939453,1819209.0 | |
| 2021-01-12,25.649999618530273,25.799999237060547,25.100000381469727,25.5,610103.0 | |
| 2021-01-13,25.600000381469727,26.049999237060547,25.299999237060547,26.0,427188.0 | |
| 2021-01-14,25.799999237060547,27.25,25.600000381469727,27.0,955100.0 | |
| 2021-01-17,27.0,27.5,26.700000762939453,27.100000381469727,691759.0 | |
| 2021-01-18,27.0,27.200000762939453,25.899999618530273,27.100000381469727,1162643.0 | |
| 2021-01-19,27.149999618530273,27.299999237060547,26.799999237060547,26.899999618530273,273997.0 | |
| 2021-01-20,26.75,26.950000762939453,26.75,26.75,145942.0 | |
| 2021-01-21,26.950000762939453,27.149999618530273,26.700000762939453,26.850000381469727,161964.0 | |
| 2021-01-24,26.700000762939453,27.0,26.600000381469727,26.75,105174.0 | |
| 2021-01-25,26.850000381469727,27.450000762939453,26.649999618530273,26.850000381469727,548954.0 | |
| 2021-01-26,26.950000762939453,27.299999237060547,26.600000381469727,26.899999618530273,215460.0 | |
| 2021-01-27,27.0,27.200000762939453,26.799999237060547,27.100000381469727,289028.0 | |
| 2021-01-28,26.899999618530273,27.799999237060547,26.850000381469727,27.700000762939453,347203.0 | |
| 2021-01-31,27.700000762939453,28.100000381469727,27.0,27.200000762939453,777139.0 | |
| 2021-02-01,27.299999237060547,27.399999618530273,26.5,26.899999618530273,567216.0 | |
| 2021-02-02,26.799999237060547,26.799999237060547,25.850000381469727,26.200000762939453,472879.0 | |
| 2021-02-03,25.899999618530273,26.100000381469727,25.0,25.149999618530273,1029089.0 | |
| 2021-02-04,24.299999237060547,25.0,23.799999237060547,24.899999618530273,662936.0 | |
| 2021-02-07,24.920000076293945,25.450000762939453,24.81999969482422,25.100000381469727,590177.0 | |
| 2021-02-08,25.200000762939453,26.149999618530273,25.049999237060547,25.899999618530273,416416.0 | |
| 2021-02-09,25.950000762939453,27.600000381469727,25.950000762939453,27.600000381469727,721529.0 | |
| 2021-02-10,27.700000762939453,27.700000762939453,26.649999618530273,27.0,480768.0 | |
| 2021-02-11,26.700000762939453,27.549999237060547,26.600000381469727,27.299999237060547,275775.0 | |
| 2021-02-14,27.5,27.5,26.899999618530273,27.200000762939453,282280.0 | |
| 2021-02-15,27.299999237060547,27.75,26.899999618530273,27.700000762939453,447493.0 | |
| 2021-02-16,27.799999237060547,27.899999618530273,27.299999237060547,27.649999618530273,392362.0 | |
| 2021-02-17,27.649999618530273,27.799999237060547,27.299999237060547,27.75,354463.0 | |
| 2021-02-18,27.350000381469727,27.700000762939453,27.299999237060547,27.399999618530273,254786.0 | |
| 2021-02-21,27.600000381469727,27.600000381469727,27.25,27.399999618530273,227710.0 | |
| 2021-02-22,27.299999237060547,27.700000762939453,27.100000381469727,27.450000762939453,309585.0 | |
| 2021-02-23,27.549999237060547,28.799999237060547,27.200000762939453,28.5,1880216.0 | |
| 2021-02-24,28.5,29.399999618530273,27.799999237060547,28.350000381469727,1103685.0 | |
| 2021-02-25,28.700000762939453,30.0,28.549999237060547,30.0,1254537.0 | |
| 2021-02-28,29.899999618530273,30.5,29.0,29.600000381469727,1280056.0 | |
| 2021-03-01,29.600000381469727,30.700000762939453,29.5,30.100000381469727,1024511.0 | |
| 2021-03-02,30.5,31.100000381469727,30.200000762939453,30.5,918765.0 | |
| 2021-03-03,30.399999618530273,30.399999618530273,29.850000381469727,30.149999618530273,475866.0 | |
| 2021-03-04,30.850000381469727,32.150001525878906,30.700000762939453,30.700000762939453,1565552.0 | |
| 2021-03-07,31.25,31.299999237060547,30.649999618530273,31.0,626458.0 | |
| 2021-03-08,31.200000762939453,31.200000762939453,30.450000762939453,30.700000762939453,357785.0 | |
| 2021-03-09,30.5,31.200000762939453,30.149999618530273,31.149999618530273,3474680.0 | |
| 2021-03-10,31.149999618530273,31.200000762939453,30.450000762939453,30.950000762939453,348594.0 | |
| 2021-03-11,30.649999618530273,30.75,30.200000762939453,30.600000381469727,335718.0 | |
| 2021-03-14,30.600000381469727,31.700000762939453,30.299999237060547,31.200000762939453,3474749.0 | |
| 2021-03-15,31.200000762939453,31.25,30.75,30.950000762939453,859890.0 | |
| 2021-03-16,31.0,31.049999237060547,30.299999237060547,30.600000381469727,823929.0 | |
| 2021-03-17,30.850000381469727,31.0,30.25,30.600000381469727,658962.0 | |
| 2021-03-18,30.350000381469727,30.700000762939453,30.0,30.700000762939453,331225.0 | |
| 2021-03-21,30.5,30.75,30.350000381469727,30.75,279616.0 | |
| 2021-03-22,30.299999237060547,30.450000762939453,30.049999237060547,30.350000381469727,453688.0 | |
| 2021-03-23,30.149999618530273,30.649999618530273,29.899999618530273,30.649999618530273,482765.0 | |
| 2021-03-24,30.5,30.700000762939453,30.350000381469727,30.549999237060547,224184.0 | |
| 2021-03-25,30.5,30.649999618530273,30.299999237060547,30.600000381469727,112396.0 | |
| 2021-03-28,30.75,30.799999237060547,30.549999237060547,30.600000381469727,97624.0 | |
| 2021-03-29,30.5,31.700000762939453,30.5,31.700000762939453,835780.0 | |
| 2021-03-30,31.700000762939453,32.150001525878906,31.399999618530273,31.850000381469727,437713.0 | |
| 2021-03-31,32.20000076293945,33.0,31.950000762939453,32.54999923706055,991546.0 | |
| 2021-04-01,32.849998474121094,33.79999923706055,32.400001525878906,32.900001525878906,609319.0 | |
| 2021-04-04,32.79999923706055,33.650001525878906,32.400001525878906,33.0,363506.0 | |
| 2021-04-05,33.29999923706055,35.0,33.099998474121094,34.5,1142977.0 | |
| 2021-04-06,35.0,35.5,34.75,35.0,469806.0 | |
| 2021-04-07,35.0,35.0,35.0,35.0,0.0 | |
| 2021-04-08,34.349998474121094,35.29999923706055,34.349998474121094,35.29999923706055,346349.0 | |
| 2021-04-11,35.29999923706055,35.29999923706055,35.29999923706055,35.29999923706055,0.0 | |
| 2021-04-12,35.0,35.349998474121094,34.900001525878906,35.25,333339.0 | |
| 2021-04-13,35.400001525878906,36.5,35.25,36.20000076293945,651108.0 | |
| 2021-04-14,35.95000076293945,36.349998474121094,35.400001525878906,36.29999923706055,306960.0 | |
| 2021-04-15,36.29999923706055,36.75,35.95000076293945,36.0,313600.0 | |
| 2021-04-18,36.20000076293945,36.400001525878906,36.20000076293945,36.400001525878906,170051.0 | |
| 2021-04-19,36.45000076293945,36.900001525878906,36.20000076293945,36.900001525878906,295565.0 | |
| 2021-04-20,36.5,37.20000076293945,36.5,36.900001525878906,224637.0 | |
| 2021-04-21,36.70000076293945,36.95000076293945,36.5,36.79999923706055,141664.0 | |
| 2021-04-22,36.650001525878906,36.75,36.5,36.54999923706055,91376.0 | |
| 2021-04-25,36.29999923706055,36.70000076293945,35.75,36.54999923706055,169310.0 | |
| 2021-04-26,36.54999923706055,36.599998474121094,36.20000076293945,36.599998474121094,60783.0 | |
| 2021-04-27,36.45000076293945,36.95000076293945,36.29999923706055,36.70000076293945,117872.0 | |
| 2021-04-28,36.95000076293945,37.5,36.650001525878906,37.0,990946.0 | |
| 2021-04-29,37.0,37.0,36.29999923706055,36.400001525878906,652434.0 | |
| 2021-05-02,36.400001525878906,36.400001525878906,35.900001525878906,35.95000076293945,162227.0 | |
| 2021-05-03,35.650001525878906,35.650001525878906,35.099998474121094,35.349998474121094,316717.0 | |
| 2021-05-04,35.29999923706055,35.349998474121094,34.849998474121094,35.04999923706055,209285.0 | |
| 2021-05-05,35.0,35.099998474121094,34.599998474121094,34.70000076293945,195631.0 | |
| 2021-05-06,34.54999923706055,34.75,34.400001525878906,34.599998474121094,323144.0 | |
| 2021-05-09,34.54999923706055,35.45000076293945,34.29999923706055,35.25,492200.0 | |
| 2021-05-10,35.150001525878906,35.400001525878906,34.849998474121094,35.25,739445.0 | |
| 2021-05-17,35.349998474121094,35.79999923706055,35.04999923706055,35.70000076293945,547771.0 | |
| 2021-05-18,35.75,37.400001525878906,35.650001525878906,37.04999923706055,963726.0 | |
| 2021-05-19,37.150001525878906,37.5,36.75,36.900001525878906,262794.0 | |
| 2021-05-20,37.150001525878906,38.650001525878906,37.0,38.29999923706055,891800.0 | |
| 2021-05-23,38.400001525878906,39.650001525878906,37.95000076293945,38.95000076293945,624463.0 | |
| 2021-05-24,39.45000076293945,39.45000076293945,38.20000076293945,38.79999923706055,362606.0 | |
| 2021-05-25,38.79999923706055,38.900001525878906,38.099998474121094,38.099998474121094,596328.0 | |
| 2021-05-26,38.099998474121094,38.650001525878906,38.099998474121094,38.650001525878906,400228.0 | |
| 2021-05-27,38.95000076293945,38.95000076293945,38.400001525878906,38.54999923706055,184205.0 | |
| 2021-05-30,38.900001525878906,38.900001525878906,38.400001525878906,38.45000076293945,104477.0 | |
| 2021-05-31,38.45000076293945,39.5,38.099998474121094,39.400001525878906,376145.0 | |
| 2021-06-01,39.5,39.5,39.20000076293945,39.20000076293945,248664.0 | |
| 2021-06-02,38.5,39.5,38.5,39.45000076293945,200220.0 | |
| 2021-06-03,39.29999923706055,39.5,39.150001525878906,39.400001525878906,221653.0 | |
| 2021-06-06,39.45000076293945,39.599998474121094,39.29999923706055,39.45000076293945,273661.0 | |
| 2021-06-07,39.5,43.0,39.5,41.29999923706055,2937261.0 | |
| 2021-06-08,41.29999923706055,41.29999923706055,38.599998474121094,40.349998474121094,1054317.0 | |
| 2021-06-09,40.29999923706055,41.79999923706055,40.25,40.95000076293945,1462642.0 | |
| 2021-06-10,40.900001525878906,40.95000076293945,40.20000076293945,40.29999923706055,528795.0 | |
| 2021-06-13,41.29999923706055,41.29999923706055,40.400001525878906,40.599998474121094,452916.0 | |
| 2021-06-14,40.70000076293945,40.849998474121094,39.099998474121094,39.75,460226.0 | |
| 2021-06-15,39.75,40.5,39.599998474121094,40.04999923706055,284741.0 | |
| 2021-06-16,40.0,40.20000076293945,38.75,39.349998474121094,936393.0 | |
| 2021-06-17,39.349998474121094,40.25,39.25,40.0,550676.0 | |
| 2021-06-20,39.75,39.75,38.95000076293945,39.099998474121094,524448.0 | |
| 2021-06-21,39.0,39.0,38.5,38.79999923706055,335403.0 | |
| 2021-06-22,38.75,39.25,38.75,38.75,345139.0 | |
| 2021-06-23,38.75,39.29999923706055,38.70000076293945,38.79999923706055,256485.0 | |
| 2021-06-24,38.79999923706055,39.79999923706055,38.79999923706055,39.29999923706055,446465.0 | |
| 2021-06-27,39.29999923706055,39.29999923706055,39.29999923706055,39.29999923706055,0.0 | |
| 2021-06-28,40.900001525878906,41.349998474121094,40.70000076293945,41.0,715779.0 | |
| 2021-06-29,41.04999923706055,41.45000076293945,40.5,40.75,366582.0 | |
| 2021-06-30,40.75,40.900001525878906,40.0,40.5,143960.0 | |
| 2021-07-01,40.650001525878906,40.650001525878906,40.0,40.29999923706055,168929.0 | |
| 2021-07-04,40.20000076293945,40.45000076293945,39.849998474121094,40.29999923706055,329193.0 | |
| 2021-07-05,40.29999923706055,40.400001525878906,39.75,40.099998474121094,222594.0 | |
| 2021-07-06,40.150001525878906,40.150001525878906,39.45000076293945,39.599998474121094,189804.0 | |
| 2021-07-07,39.29999923706055,39.5,39.0,39.20000076293945,253347.0 | |
| 2021-07-08,39.099998474121094,39.20000076293945,38.349998474121094,38.599998474121094,379087.0 | |
| 2021-07-11,38.79999923706055,38.849998474121094,37.29999923706055,37.29999923706055,438286.0 | |
| 2021-07-12,37.29999923706055,38.400001525878906,36.849998474121094,37.5,681372.0 | |
| 2021-07-13,37.650001525878906,37.650001525878906,37.150001525878906,37.349998474121094,143606.0 | |
| 2021-07-14,37.349998474121094,38.25,37.349998474121094,38.25,313813.0 | |
| 2021-07-15,38.29999923706055,38.79999923706055,38.04999923706055,38.75,404276.0 | |
| 2021-07-25,39.0,39.900001525878906,38.900001525878906,39.900001525878906,545884.0 | |
| 2021-07-26,40.04999923706055,40.5,39.95000076293945,39.95000076293945,718137.0 | |
| 2021-07-27,40.0,40.150001525878906,39.400001525878906,39.70000076293945,264743.0 | |
| 2021-07-28,39.70000076293945,39.75,39.400001525878906,39.70000076293945,105705.0 | |
| 2021-07-29,39.70000076293945,39.900001525878906,39.54999923706055,39.849998474121094,86107.0 | |
| 2021-08-01,39.79999923706055,40.0,39.599998474121094,39.70000076293945,79688.0 | |
| 2021-08-02,39.900001525878906,39.900001525878906,39.25,39.54999923706055,150319.0 | |
| 2021-08-03,39.54999923706055,39.54999923706055,39.150001525878906,39.150001525878906,86207.0 | |
| 2021-08-04,39.150001525878906,39.95000076293945,38.79999923706055,39.75,204355.0 | |
| 2021-08-05,39.95000076293945,40.79999923706055,39.95000076293945,40.70000076293945,1331607.0 | |
| 2021-08-08,41.20000076293945,42.0,40.75,40.75,1293681.0 | |
| 2021-08-09,40.79999923706055,40.79999923706055,40.20000076293945,40.45000076293945,296423.0 | |
| 2021-08-10,40.5,40.75,40.400001525878906,40.650001525878906,305080.0 | |
| 2021-08-11,40.650001525878906,41.20000076293945,40.45000076293945,41.0,522671.0 | |
| 2021-08-12,41.099998474121094,42.0,41.099998474121094,41.900001525878906,1903136.0 | |
| 2021-08-15,42.150001525878906,42.5,41.29999923706055,41.5,794974.0 | |
| 2021-08-16,41.70000076293945,41.79999923706055,41.20000076293945,41.20000076293945,534975.0 | |
| 2021-08-17,40.650001525878906,41.20000076293945,40.400001525878906,40.95000076293945,310895.0 | |
| 2021-08-18,41.29999923706055,41.29999923706055,40.599998474121094,40.900001525878906,211870.0 | |
| 2021-08-19,40.650001525878906,41.150001525878906,39.95000076293945,40.79999923706055,616276.0 | |
| 2021-08-22,40.04999923706055,40.29999923706055,38.70000076293945,38.95000076293945,429259.0 | |
| 2021-08-23,38.849998474121094,40.45000076293945,38.650001525878906,40.20000076293945,535987.0 | |
| 2021-08-24,40.20000076293945,40.5,39.599998474121094,39.900001525878906,211890.0 | |
| 2021-08-25,40.04999923706055,40.349998474121094,40.04999923706055,40.20000076293945,120164.0 | |
| 2021-08-26,39.79999923706055,40.900001525878906,39.79999923706055,40.45000076293945,246572.0 | |
| 2021-08-29,40.45000076293945,40.900001525878906,40.25,40.25,173031.0 | |
| 2021-08-30,40.25,40.650001525878906,40.0,40.400001525878906,203229.0 | |
| 2021-08-31,40.45000076293945,40.650001525878906,40.20000076293945,40.29999923706055,238629.0 | |
| 2021-09-01,40.5,40.79999923706055,40.45000076293945,40.54999923706055,575230.0 | |
| 2021-09-02,40.54999923706055,40.650001525878906,40.29999923706055,40.599998474121094,316234.0 | |
| 2021-09-05,40.599998474121094,41.29999923706055,40.400001525878906,40.95000076293945,611290.0 | |
| 2021-09-06,41.0,41.5,41.0,41.150001525878906,380228.0 | |
| 2021-09-07,41.20000076293945,41.5,40.95000076293945,41.20000076293945,267925.0 | |
| 2021-09-08,41.45000076293945,41.45000076293945,40.900001525878906,41.0,186335.0 | |
| 2021-09-09,41.20000076293945,41.20000076293945,40.5,40.849998474121094,165496.0 | |
| 2021-09-12,40.650001525878906,40.70000076293945,39.95000076293945,40.25,165177.0 | |
| 2021-09-13,40.20000076293945,40.20000076293945,39.900001525878906,40.0,157020.0 | |
| 2021-09-14,39.95000076293945,41.0,39.95000076293945,40.25,245192.0 | |
| 2021-09-15,40.599998474121094,40.75,40.29999923706055,40.75,131331.0 | |
| 2021-09-16,40.900001525878906,41.400001525878906,40.900001525878906,41.099998474121094,537692.0 | |
| 2021-09-19,41.099998474121094,43.0,41.099998474121094,42.5,1828252.0 | |
| 2021-09-20,42.79999923706055,44.150001525878906,42.70000076293945,43.25,1981715.0 | |
| 2021-09-21,43.0,43.95000076293945,42.70000076293945,42.70000076293945,872112.0 | |
| 2021-09-22,42.75,43.04999923706055,42.0,42.29999923706055,419824.0 | |
| 2021-09-26,42.45000076293945,43.29999923706055,42.45000076293945,43.099998474121094,362674.0 | |
| 2021-09-27,43.20000076293945,43.900001525878906,42.95000076293945,43.349998474121094,524995.0 | |
| 2021-09-28,43.29999923706055,43.70000076293945,42.70000076293945,42.95000076293945,248935.0 | |
| 2021-09-29,42.79999923706055,43.099998474121094,41.5,43.099998474121094,480042.0 | |
| 2021-09-30,43.099998474121094,43.70000076293945,42.70000076293945,43.349998474121094,359716.0 | |
| 2021-10-03,43.29999923706055,43.400001525878906,42.70000076293945,42.79999923706055,212970.0 | |
| 2021-10-04,42.79999923706055,43.45000076293945,42.400001525878906,43.45000076293945,286513.0 | |
| 2021-10-05,43.29999923706055,43.900001525878906,42.599998474121094,43.0,631072.0 | |
| 2021-10-06,43.0,43.099998474121094,42.45000076293945,42.5,212362.0 | |
| 2021-10-07,42.20000076293945,42.5,41.45000076293945,41.599998474121094,225247.0 | |
| 2021-10-10,41.400001525878906,42.25,40.29999923706055,40.29999923706055,349128.0 | |
| 2021-10-11,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0 | |
| 2021-10-12,38.95000076293945,40.29999923706055,38.0,39.599998474121094,564173.0 | |
| 2021-10-13,39.599998474121094,39.95000076293945,39.099998474121094,39.599998474121094,208868.0 | |
| 2021-10-14,39.54999923706055,39.79999923706055,39.0,39.400001525878906,480650.0 | |
| 2021-10-17,39.29999923706055,39.75,39.20000076293945,39.400001525878906,198884.0 | |
| 2021-10-18,39.5,39.599998474121094,39.150001525878906,39.599998474121094,173778.0 | |
| 2021-10-19,39.650001525878906,40.349998474121094,39.45000076293945,39.849998474121094,520150.0 | |
| 2021-10-20,39.900001525878906,40.70000076293945,39.70000076293945,40.0,456419.0 | |
| 2021-10-21,40.04999923706055,40.099998474121094,39.400001525878906,39.79999923706055,183988.0 | |
| 2021-10-24,39.79999923706055,39.79999923706055,39.0,39.400001525878906,320556.0 | |
| 2021-10-25,39.20000076293945,39.349998474121094,39.04999923706055,39.099998474121094,75567.0 | |
| 2021-10-26,39.20000076293945,39.70000076293945,39.0,39.599998474121094,254489.0 | |
| 2021-10-27,40.400001525878906,41.25,39.75,39.75,1056287.0 | |
| 2021-10-28,39.599998474121094,39.849998474121094,39.29999923706055,39.650001525878906,260003.0 | |
| 2021-10-31,39.599998474121094,39.79999923706055,39.099998474121094,39.70000076293945,365000.0 | |
| 2021-11-01,39.650001525878906,39.75,39.0,39.0,245423.0 | |
| 2021-11-02,39.20000076293945,39.20000076293945,38.79999923706055,38.79999923706055,139151.0 | |
| 2021-11-03,39.0,39.0,37.75,38.29999923706055,149599.0 | |
| 2021-11-04,38.099998474121094,38.25,37.79999923706055,37.79999923706055,92345.0 | |
| 2021-11-07,37.95000076293945,38.900001525878906,37.75,38.650001525878906,240347.0 | |
| 2021-11-08,38.70000076293945,38.75,37.849998474121094,38.29999923706055,149608.0 | |
| 2021-11-09,37.900001525878906,37.900001525878906,37.150001525878906,37.45000076293945,107900.0 | |
| 2021-11-10,37.45000076293945,37.54999923706055,36.29999923706055,36.45000076293945,329486.0 | |
| 2021-11-11,36.400001525878906,36.849998474121094,35.70000076293945,36.70000076293945,252271.0 | |
| 2021-11-14,36.5,37.400001525878906,36.5,37.400001525878906,136485.0 | |
| 2021-11-15,37.45000076293945,37.79999923706055,37.04999923706055,37.150001525878906,158143.0 | |
| 2021-11-16,37.0,37.0,36.54999923706055,36.54999923706055,96595.0 | |
| 2021-11-17,36.45000076293945,36.45000076293945,35.70000076293945,35.79999923706055,215333.0 | |
| 2021-11-18,35.79999923706055,35.79999923706055,35.79999923706055,35.79999923706055,0.0 | |
| 2021-11-21,35.099998474121094,35.099998474121094,34.20000076293945,34.54999923706055,357428.0 | |
| 2021-11-22,34.150001525878906,34.29999923706055,33.29999923706055,33.400001525878906,137621.0 | |
| 2021-11-23,33.400001525878906,35.04999923706055,33.0,35.04999923706055,177940.0 | |
| 2021-11-24,34.75,36.79999923706055,34.70000076293945,36.400001525878906,397176.0 | |
| 2021-11-25,36.5,36.70000076293945,35.95000076293945,35.95000076293945,125771.0 | |
| 2021-11-28,35.95000076293945,35.95000076293945,35.95000076293945,35.95000076293945,0.0 | |
| 2021-11-29,35.5,35.75,34.349998474121094,34.400001525878906,363945.0 | |
| 2021-11-30,34.400001525878906,34.5,33.400001525878906,33.79999923706055,583463.0 | |
| 2021-12-01,33.900001525878906,34.25,33.04999923706055,33.5,382340.0 | |
| 2021-12-02,33.599998474121094,33.900001525878906,33.20000076293945,33.650001525878906,216082.0 | |
| 2021-12-05,34.099998474121094,34.5,33.70000076293945,34.45000076293945,326996.0 | |
| 2021-12-06,34.70000076293945,34.900001525878906,34.0,34.150001525878906,290813.0 | |
| 2021-12-07,34.599998474121094,35.400001525878906,34.04999923706055,35.25,370176.0 | |
| 2021-12-08,35.54999923706055,35.900001525878906,35.04999923706055,35.04999923706055,225610.0 | |
| 2021-12-09,35.04999923706055,35.349998474121094,34.650001525878906,34.849998474121094,88808.0 | |
| 2021-12-12,35.0,36.0,34.75,36.0,244306.0 | |
| 2021-12-13,36.45000076293945,38.650001525878906,36.0,37.400001525878906,1501150.0 | |
| 2021-12-14,37.599998474121094,37.849998474121094,37.0,37.0,576210.0 | |
| 2021-12-15,37.0,37.29999923706055,36.650001525878906,36.650001525878906,249558.0 | |
| 2021-12-16,36.79999923706055,37.45000076293945,36.70000076293945,37.099998474121094,286942.0 | |
| 2021-12-19,37.099998474121094,38.45000076293945,36.599998474121094,36.95000076293945,547961.0 | |
| 2021-12-20,36.75,36.75,35.650001525878906,36.5,238270.0 | |
| 2021-12-21,36.650001525878906,37.150001525878906,36.099998474121094,36.54999923706055,237331.0 | |
| 2021-12-22,36.75,37.04999923706055,35.79999923706055,35.79999923706055,199755.0 | |
| 2021-12-23,36.099998474121094,36.20000076293945,34.79999923706055,35.349998474121094,162905.0 | |
| 2021-12-26,35.25,35.95000076293945,34.54999923706055,34.54999923706055,133535.0 | |
| 2021-12-27,34.599998474121094,34.75,33.79999923706055,34.45000076293945,153320.0 | |
| 2021-12-28,35.79999923706055,35.79999923706055,34.900001525878906,35.5,250111.0 | |
| 2021-12-29,35.099998474121094,35.45000076293945,34.0,34.650001525878906,258542.0 | |
| 2021-12-30,34.95000076293945,35.099998474121094,34.5,35.04999923706055,74609.0 | |
| 2022-01-02,35.29999923706055,36.599998474121094,35.29999923706055,36.599998474121094,379504.0 | |
| 2022-01-03,36.70000076293945,37.20000076293945,35.79999923706055,36.150001525878906,435968.0 | |
| 2022-01-04,36.45000076293945,36.75,36.0,36.04999923706055,237711.0 | |
| 2022-01-05,36.45000076293945,36.95000076293945,36.150001525878906,36.95000076293945,301635.0 | |
| 2022-01-06,37.04999923706055,37.400001525878906,36.599998474121094,37.099998474121094,371605.0 | |
| 2022-01-09,37.400001525878906,37.95000076293945,37.099998474121094,37.79999923706055,334404.0 | |
| 2022-01-10,37.79999923706055,37.79999923706055,37.04999923706055,37.04999923706055,233346.0 | |
| 2022-01-11,37.04999923706055,37.70000076293945,37.0,37.25,268583.0 | |
| 2022-01-12,37.25,37.29999923706055,37.099998474121094,37.25,200488.0 | |
| 2022-01-13,37.400001525878906,38.25,37.25,38.20000076293945,397104.0 | |
| 2022-01-16,38.45000076293945,39.79999923706055,38.45000076293945,39.599998474121094,814953.0 | |
| 2022-01-17,39.79999923706055,40.0,39.29999923706055,39.79999923706055,293167.0 | |
| 2022-01-18,39.900001525878906,39.95000076293945,39.0,39.04999923706055,433005.0 | |
| 2022-01-19,39.0,39.29999923706055,38.54999923706055,38.54999923706055,388717.0 | |
| 2022-01-20,38.650001525878906,39.25,38.5,38.599998474121094,414409.0 | |
| 2022-01-23,38.400001525878906,38.400001525878906,37.900001525878906,38.0,394042.0 | |
| 2022-01-24,37.29999923706055,37.54999923706055,36.650001525878906,36.70000076293945,389157.0 | |
| 2022-01-25,37.0,37.0,36.29999923706055,36.400001525878906,384978.0 | |
| 2022-01-26,36.400001525878906,36.400001525878906,36.400001525878906,36.400001525878906,0.0 | |
| 2022-01-27,36.400001525878906,36.400001525878906,36.400001525878906,36.400001525878906,0.0 | |
| 2022-01-30,36.25,37.04999923706055,36.099998474121094,37.0,907223.0 | |
| 2022-01-31,37.099998474121094,37.849998474121094,36.70000076293945,36.70000076293945,1028886.0 | |
| 2022-02-01,36.75,37.099998474121094,36.54999923706055,36.75,273118.0 | |
| 2022-02-02,36.79999923706055,36.79999923706055,36.099998474121094,36.45000076293945,359286.0 | |
| 2022-02-03,36.20000076293945,36.54999923706055,36.099998474121094,36.45000076293945,184165.0 | |
| 2022-02-06,36.45000076293945,36.599998474121094,35.900001525878906,35.95000076293945,1085818.0 | |
| 2022-02-07,36.0,36.099998474121094,35.849998474121094,36.0,346905.0 | |
| 2022-02-08,36.04999923706055,36.04999923706055,35.599998474121094,35.599998474121094,337074.0 | |
| 2022-02-09,35.75,36.75,35.650001525878906,36.75,678250.0 | |
| 2022-02-10,36.79999923706055,37.5,36.75,37.20000076293945,1467860.0 | |
| 2022-02-13,36.599998474121094,37.0,35.900001525878906,36.29999923706055,884005.0 | |
| 2022-02-14,36.400001525878906,37.349998474121094,35.70000076293945,37.150001525878906,840318.0 | |
| 2022-02-15,37.25,37.79999923706055,37.20000076293945,37.79999923706055,1069340.0 | |
| 2022-02-16,38.0,38.29999923706055,37.150001525878906,37.20000076293945,1269961.0 | |
| 2022-02-17,37.04999923706055,37.349998474121094,36.5,36.75,649721.0 | |
| 2022-02-20,36.70000076293945,36.70000076293945,35.75,35.849998474121094,426220.0 | |
| 2022-02-21,35.75,36.29999923706055,35.75,36.0,307145.0 | |
| 2022-02-23,36.0,36.70000076293945,36.0,36.150001525878906,277192.0 | |
| 2022-02-24,36.0,36.0,35.04999923706055,35.04999923706055,382454.0 | |
| 2022-02-27,35.650001525878906,36.20000076293945,35.29999923706055,35.75,283943.0 | |
| 2022-02-28,36.599998474121094,37.20000076293945,36.25,36.29999923706055,829557.0 | |
| 2022-03-01,36.29999923706055,36.400001525878906,36.0,36.25,373772.0 | |
| 2022-03-02,36.5,36.5,35.400001525878906,35.45000076293945,764042.0 | |
| 2022-03-03,35.599998474121094,35.650001525878906,34.650001525878906,34.70000076293945,775821.0 | |
| 2022-03-06,34.900001525878906,35.099998474121094,34.25,34.25,728552.0 | |
| 2022-03-07,34.400001525878906,34.400001525878906,33.45000076293945,33.45000076293945,1346151.0 | |
| 2022-03-08,33.400001525878906,33.70000076293945,33.150001525878906,33.400001525878906,880147.0 | |
| 2022-03-09,33.650001525878906,34.29999923706055,33.400001525878906,34.150001525878906,1120459.0 | |
| 2022-03-10,34.150001525878906,34.349998474121094,33.849998474121094,34.0,452796.0 | |
| 2022-03-13,34.0,34.099998474121094,33.400001525878906,33.400001525878906,340393.0 | |
| 2022-03-14,33.400001525878906,33.400001525878906,32.900001525878906,33.20000076293945,268009.0 | |
| 2022-03-15,33.25,33.70000076293945,33.099998474121094,33.099998474121094,193922.0 | |
| 2022-03-16,33.29999923706055,33.75,33.20000076293945,33.45000076293945,464633.0 | |
| 2022-03-17,33.400001525878906,33.54999923706055,33.04999923706055,33.04999923706055,350265.0 | |
| 2022-03-20,33.099998474121094,33.54999923706055,33.0,33.25,267195.0 | |
| 2022-03-21,33.099998474121094,33.349998474121094,32.599998474121094,32.650001525878906,462746.0 | |
| 2022-03-22,32.599998474121094,32.79999923706055,32.349998474121094,32.400001525878906,273722.0 | |
| 2022-03-23,32.400001525878906,32.5,31.700000762939453,31.799999237060547,733102.0 | |
| 2022-03-24,31.799999237060547,32.099998474121094,31.700000762939453,31.799999237060547,483830.0 | |
| 2022-03-27,32.04999923706055,32.04999923706055,30.899999618530273,31.0,2006404.0 | |
| 2022-03-28,31.049999237060547,31.899999618530273,30.850000381469727,31.899999618530273,1646466.0 | |
| 2022-03-29,32.099998474121094,33.349998474121094,32.099998474121094,32.45000076293945,2942651.0 | |
| 2022-03-30,32.54999923706055,33.79999923706055,32.45000076293945,33.79999923706055,1736149.0 | |
| 2022-03-31,34.0,34.20000076293945,33.099998474121094,33.20000076293945,1616951.0 | |
| 2022-04-03,33.70000076293945,33.70000076293945,32.79999923706055,33.70000076293945,603725.0 | |
| 2022-04-04,33.70000076293945,33.70000076293945,33.70000076293945,33.70000076293945,0.0 | |
| 2022-04-05,33.54999923706055,33.599998474121094,32.70000076293945,32.95000076293945,743937.0 | |
| 2022-04-06,32.79999923706055,33.099998474121094,32.400001525878906,32.70000076293945,700272.0 | |
| 2022-04-07,32.5,32.95000076293945,32.45000076293945,32.75,264343.0 | |
| 2022-04-10,32.79999923706055,32.849998474121094,32.45000076293945,32.54999923706055,277596.0 | |
| 2022-04-11,32.599998474121094,32.650001525878906,32.20000076293945,32.25,343831.0 | |
| 2022-04-12,32.54999923706055,32.95000076293945,32.0,32.70000076293945,537211.0 | |
| 2022-04-13,32.79999923706055,33.45000076293945,32.5,33.45000076293945,522772.0 | |
| 2022-04-14,33.599998474121094,34.0,33.5,33.79999923706055,608494.0 | |
| 2022-04-17,33.95000076293945,34.95000076293945,33.5,34.599998474121094,1025073.0 | |
| 2022-04-18,34.79999923706055,34.95000076293945,34.29999923706055,34.5,525654.0 | |
| 2022-04-19,34.5,34.5,33.79999923706055,33.95000076293945,482709.0 | |
| 2022-04-20,34.0,34.0,33.0,33.599998474121094,691039.0 | |
| 2022-04-21,33.650001525878906,35.0,33.650001525878906,34.400001525878906,1753498.0 | |
| 2022-04-24,34.20000076293945,35.5,33.29999923706055,34.599998474121094,1204418.0 | |
| 2022-04-25,34.400001525878906,35.20000076293945,34.04999923706055,35.04999923706055,614897.0 | |
| 2022-04-26,35.04999923706055,35.04999923706055,34.29999923706055,34.599998474121094,458309.0 | |
| 2022-04-27,34.599998474121094,35.650001525878906,34.400001525878906,35.29999923706055,794325.0 | |
| 2022-04-28,35.900001525878906,36.70000076293945,35.900001525878906,36.20000076293945,1651200.0 | |
| 2022-05-08,36.20000076293945,36.20000076293945,35.70000076293945,36.20000076293945,474614.0 | |
| 2022-05-09,36.349998474121094,37.400001525878906,36.349998474121094,37.099998474121094,1398986.0 | |
| 2022-05-10,37.099998474121094,37.5,36.29999923706055,37.5,807745.0 | |
| 2022-05-11,37.95000076293945,38.349998474121094,37.29999923706055,38.0,1349514.0 | |
| 2022-05-12,37.849998474121094,37.849998474121094,36.0,36.5,954490.0 | |
| 2022-05-15,36.79999923706055,36.849998474121094,35.5,35.79999923706055,697473.0 | |
| 2022-05-16,35.95000076293945,36.29999923706055,34.5,34.79999923706055,657257.0 | |
| 2022-05-17,34.5,35.29999923706055,34.5,35.29999923706055,422619.0 | |
| 2022-05-18,35.29999923706055,35.29999923706055,35.29999923706055,35.29999923706055,0.0 | |
| 2022-05-19,35.54999923706055,35.54999923706055,34.5,35.0,401751.0 | |
| 2022-05-22,35.0,35.099998474121094,33.900001525878906,34.70000076293945,597632.0 | |
| 2022-05-23,34.5,34.70000076293945,33.5,34.0,761127.0 | |
| 2022-05-24,33.75,34.54999923706055,33.75,34.099998474121094,426285.0 | |
| 2022-05-25,34.150001525878906,34.349998474121094,33.849998474121094,34.0,561668.0 | |
| 2022-05-26,34.099998474121094,34.20000076293945,33.900001525878906,34.0,304923.0 | |
| 2022-05-29,34.349998474121094,36.650001525878906,34.150001525878906,36.5,1822002.0 | |
| 2022-05-30,36.45000076293945,37.20000076293945,35.849998474121094,36.0,1282216.0 | |
| 2022-05-31,36.099998474121094,36.20000076293945,35.0,35.400001525878906,507617.0 | |
| 2022-06-01,35.5,36.0,35.0,35.45000076293945,606412.0 | |
| 2022-06-02,35.099998474121094,35.54999923706055,34.849998474121094,35.0,327826.0 | |
| 2022-06-05,35.0,35.20000076293945,34.5,34.79999923706055,212637.0 | |
| 2022-06-06,34.79999923706055,35.349998474121094,34.79999923706055,35.0,268787.0 | |
| 2022-06-07,35.099998474121094,35.400001525878906,34.75,35.0,322715.0 | |
| 2022-06-08,35.0,35.25,34.54999923706055,34.54999923706055,337629.0 | |
| 2022-06-09,34.75,34.75,33.95000076293945,34.04999923706055,317386.0 | |
| 2022-06-12,33.54999923706055,33.75,32.20000076293945,32.29999923706055,707637.0 | |
| 2022-06-13,32.45000076293945,32.5,30.700000762939453,30.950000762939453,659841.0 | |
| 2022-06-14,30.700000762939453,31.350000381469727,29.049999237060547,31.25,677817.0 | |
| 2022-06-15,31.399999618530273,31.649999618530273,30.850000381469727,30.850000381469727,483588.0 | |
| 2022-06-16,31.100000381469727,31.350000381469727,29.549999237060547,30.600000381469727,441033.0 | |
| 2022-06-19,29.600000381469727,30.049999237060547,28.850000381469727,28.950000762939453,370696.0 | |
| 2022-06-20,29.049999237060547,29.600000381469727,28.899999618530273,29.0,189923.0 | |
| 2022-06-21,29.399999618530273,30.0,29.25,29.899999618530273,315351.0 | |
| 2022-06-22,29.899999618530273,29.899999618530273,28.549999237060547,28.549999237060547,364756.0 | |
| 2022-06-23,28.600000381469727,28.700000762939453,27.850000381469727,28.25,403640.0 | |
| 2022-06-26,28.950000762939453,29.350000381469727,28.549999237060547,29.149999618530273,258787.0 | |
| 2022-06-27,29.350000381469727,30.25,28.0,28.200000762939453,549081.0 | |
| 2022-06-28,29.399999618530273,31.0,29.0,29.700000762939453,2515025.0 | |
| 2022-06-29,29.600000381469727,30.299999237060547,29.200000762939453,29.200000762939453,641480.0 | |
| 2022-06-30,29.5,29.600000381469727,28.700000762939453,28.700000762939453,582527.0 | |
| 2022-07-03,29.0,29.450000762939453,28.899999618530273,29.200000762939453,287393.0 | |
| 2022-07-04,29.299999237060547,29.299999237060547,28.5,28.899999618530273,206937.0 | |
| 2022-07-05,29.0,29.600000381469727,28.899999618530273,28.950000762939453,228977.0 | |
| 2022-07-06,28.850000381469727,29.299999237060547,28.850000381469727,29.100000381469727,449113.0 | |
| 2022-07-13,29.100000381469727,31.799999237060547,29.100000381469727,31.200000762939453,1323388.0 | |
| 2022-07-14,30.799999237060547,32.25,30.399999618530273,32.0,980154.0 | |
| 2022-07-17,32.29999923706055,32.900001525878906,31.149999618530273,31.200000762939453,368085.0 | |
| 2022-07-18,31.200000762939453,31.549999237060547,30.850000381469727,31.200000762939453,223924.0 | |
| 2022-07-19,31.100000381469727,32.400001525878906,30.899999618530273,32.29999923706055,486255.0 | |
| 2022-07-20,32.45000076293945,32.650001525878906,31.600000381469727,31.799999237060547,311515.0 | |
| 2022-07-21,31.799999237060547,32.650001525878906,31.649999618530273,32.5,524160.0 | |
| 2022-07-24,32.54999923706055,33.79999923706055,32.349998474121094,33.25,540943.0 | |
| 2022-07-25,33.25,33.599998474121094,33.0,33.20000076293945,259972.0 | |
| 2022-07-26,33.349998474121094,34.79999923706055,33.29999923706055,34.5,1030092.0 | |
| 2022-07-27,34.70000076293945,35.29999923706055,34.599998474121094,34.70000076293945,490116.0 | |
| 2022-07-28,34.95000076293945,34.95000076293945,34.29999923706055,34.75,265022.0 | |
| 2022-07-31,34.849998474121094,35.0,34.29999923706055,34.75,603876.0 | |
| 2022-08-01,34.95000076293945,35.29999923706055,34.650001525878906,35.099998474121094,454073.0 | |
| 2022-08-02,34.95000076293945,35.5,34.75,35.04999923706055,454896.0 | |
| 2022-08-03,35.150001525878906,35.349998474121094,34.900001525878906,35.099998474121094,400189.0 | |
| 2022-08-04,34.900001525878906,35.849998474121094,34.900001525878906,35.29999923706055,435415.0 | |
| 2022-08-07,35.20000076293945,35.29999923706055,34.599998474121094,34.650001525878906,298211.0 | |
| 2022-08-08,34.5,35.70000076293945,34.0,35.650001525878906,503530.0 | |
| 2022-08-09,36.20000076293945,36.45000076293945,35.70000076293945,35.70000076293945,756650.0 | |
| 2022-08-10,35.54999923706055,36.54999923706055,35.25,36.150001525878906,769935.0 | |
| 2022-08-11,36.150001525878906,36.900001525878906,36.04999923706055,36.54999923706055,496720.0 | |
| 2022-08-14,36.54999923706055,36.900001525878906,36.400001525878906,36.650001525878906,301394.0 | |
| 2022-08-15,36.75,37.29999923706055,36.599998474121094,37.04999923706055,725432.0 | |
| 2022-08-16,37.25,37.650001525878906,36.95000076293945,37.150001525878906,521976.0 | |
| 2022-08-17,37.349998474121094,37.400001525878906,36.900001525878906,37.099998474121094,310526.0 | |
| 2022-08-18,37.150001525878906,37.150001525878906,36.900001525878906,37.0,248869.0 | |
| 2022-08-21,36.04999923706055,36.5,35.599998474121094,36.04999923706055,447508.0 | |
| 2022-08-22,35.79999923706055,36.849998474121094,35.75,36.849998474121094,283020.0 | |
| 2022-08-23,36.900001525878906,37.29999923706055,36.849998474121094,37.0,735140.0 | |
| 2022-08-24,36.79999923706055,37.70000076293945,36.75,37.400001525878906,634572.0 | |
| 2022-08-25,37.54999923706055,39.0,37.400001525878906,39.0,1042237.0 | |
| 2022-08-28,38.849998474121094,39.79999923706055,38.599998474121094,39.0,692677.0 | |
| 2022-08-29,38.79999923706055,40.349998474121094,38.75,40.099998474121094,1154765.0 | |
| 2022-08-30,40.150001525878906,41.150001525878906,40.0,40.95000076293945,963421.0 | |
| 2022-08-31,40.95000076293945,41.04999923706055,38.79999923706055,39.0,877243.0 | |
| 2022-09-01,38.70000076293945,38.75,37.349998474121094,37.54999923706055,679144.0 | |
| 2022-09-04,37.150001525878906,38.400001525878906,36.650001525878906,38.0,472408.0 | |
| 2022-09-05,37.79999923706055,38.150001525878906,37.599998474121094,37.599998474121094,152233.0 | |
| 2022-09-06,37.79999923706055,38.5,37.54999923706055,38.25,240768.0 | |
| 2022-09-07,37.599998474121094,37.95000076293945,36.900001525878906,37.04999923706055,227416.0 | |
| 2022-09-08,36.900001525878906,37.70000076293945,36.900001525878906,37.70000076293945,132577.0 | |
| 2022-09-11,38.20000076293945,38.349998474121094,37.650001525878906,37.650001525878906,74432.0 | |
| 2022-09-12,37.70000076293945,37.900001525878906,37.5,37.79999923706055,186694.0 | |
| 2022-09-13,37.79999923706055,39.45000076293945,37.79999923706055,39.45000076293945,476938.0 | |
| 2022-09-14,39.0,39.20000076293945,37.599998474121094,37.599998474121094,420412.0 | |
| 2022-09-15,38.0,38.45000076293945,37.650001525878906,38.349998474121094,169264.0 | |
| 2022-09-18,38.099998474121094,38.099998474121094,37.0,37.04999923706055,123270.0 | |
| 2022-09-19,37.0,37.400001525878906,35.349998474121094,36.54999923706055,451394.0 | |
| 2022-09-20,37.150001525878906,37.349998474121094,36.650001525878906,36.650001525878906,130171.0 | |
| 2022-09-21,36.5,36.79999923706055,36.0,36.79999923706055,78095.0 | |
| 2022-09-25,36.29999923706055,36.29999923706055,35.20000076293945,35.79999923706055,109598.0 | |
| 2022-09-26,35.650001525878906,36.0,35.0,35.0,140425.0 | |
| 2022-09-27,35.5,35.54999923706055,34.70000076293945,35.0,172253.0 | |
| 2022-09-28,35.099998474121094,35.70000076293945,34.95000076293945,35.25,127090.0 | |
| 2022-09-29,35.54999923706055,35.650001525878906,35.20000076293945,35.25,248948.0 | |
| 2022-10-02,35.0,37.75,34.79999923706055,37.599998474121094,479563.0 | |
| 2022-10-03,37.650001525878906,38.54999923706055,37.650001525878906,38.25,385149.0 | |
| 2022-10-04,38.25,38.25,38.25,38.25,0.0 | |
| 2022-10-05,38.20000076293945,38.650001525878906,37.70000076293945,37.95000076293945,469574.0 | |
| 2022-10-06,37.95000076293945,38.20000076293945,37.849998474121094,38.04999923706055,255841.0 | |
| 2022-10-09,37.95000076293945,37.95000076293945,37.0,37.29999923706055,161066.0 | |
| 2022-10-10,37.20000076293945,38.099998474121094,37.099998474121094,37.70000076293945,257280.0 | |
| 2022-10-11,37.650001525878906,38.75,37.650001525878906,38.150001525878906,272210.0 | |
| 2022-10-12,38.20000076293945,38.5,37.79999923706055,37.95000076293945,196336.0 | |
| 2022-10-13,37.650001525878906,37.75,37.45000076293945,37.5,241995.0 | |
| 2022-10-16,37.5,37.5,36.95000076293945,37.0,108220.0 | |
| 2022-10-17,37.0,37.650001525878906,37.0,37.349998474121094,248987.0 | |
| 2022-10-18,37.5,38.099998474121094,37.5,38.04999923706055,233773.0 | |
| 2022-10-19,38.150001525878906,38.650001525878906,38.099998474121094,38.5,169727.0 | |
| 2022-10-20,38.54999923706055,39.04999923706055,38.20000076293945,38.5,223334.0 | |
| 2022-10-23,38.54999923706055,38.95000076293945,38.5,38.900001525878906,155294.0 | |
| 2022-10-24,38.900001525878906,39.849998474121094,38.900001525878906,39.29999923706055,510077.0 | |
| 2022-10-25,39.29999923706055,39.5,38.20000076293945,38.20000076293945,165944.0 | |
| 2022-10-26,38.25,39.0,37.650001525878906,38.0,192246.0 | |
| 2022-10-27,37.900001525878906,37.900001525878906,36.599998474121094,37.0,212903.0 | |
| 2022-10-30,37.5,38.25,37.099998474121094,37.5,60429.0 | |
| 2022-10-31,37.5,37.5,37.5,37.5,0.0 | |
| 2022-11-01,37.650001525878906,37.650001525878906,36.5,36.599998474121094,99625.0 | |
| 2022-11-02,36.5,36.79999923706055,34.5,35.20000076293945,290378.0 | |
| 2022-11-03,35.150001525878906,36.099998474121094,35.150001525878906,35.79999923706055,131618.0 | |
| 2022-11-06,36.25,36.95000076293945,35.95000076293945,35.95000076293945,71269.0 | |
| 2022-11-07,35.900001525878906,36.45000076293945,35.20000076293945,36.150001525878906,93480.0 | |
| 2022-11-08,36.29999923706055,36.29999923706055,35.400001525878906,35.5,60265.0 | |
| 2022-11-09,35.400001525878906,36.0,34.849998474121094,36.0,80656.0 | |
| 2022-11-10,35.29999923706055,35.79999923706055,35.0,35.79999923706055,82682.0 | |
| 2022-11-13,36.150001525878906,36.150001525878906,35.0,35.0,111550.0 | |
| 2022-11-14,35.0,35.70000076293945,33.900001525878906,35.400001525878906,139191.0 | |
| 2022-11-15,35.45000076293945,35.5,34.75,34.900001525878906,104172.0 | |
| 2022-11-16,34.79999923706055,35.5,34.70000076293945,35.5,117225.0 | |
| 2022-11-17,35.20000076293945,35.849998474121094,35.04999923706055,35.5,121517.0 | |
| 2022-11-20,35.5,35.5,34.70000076293945,34.70000076293945,51671.0 | |
| 2022-11-21,34.5,34.70000076293945,34.0,34.5,80579.0 | |
| 2022-11-22,34.099998474121094,34.349998474121094,34.099998474121094,34.29999923706055,86920.0 | |
| 2022-11-24,34.0,34.849998474121094,33.900001525878906,34.5,65464.0 | |
| 2022-11-27,34.70000076293945,35.400001525878906,34.400001525878906,34.849998474121094,322605.0 | |
| 2022-11-28,34.0,34.70000076293945,33.79999923706055,34.20000076293945,225067.0 | |
| 2022-11-29,34.0,34.650001525878906,34.0,34.150001525878906,126468.0 | |
| 2022-11-30,34.150001525878906,34.150001525878906,34.150001525878906,34.150001525878906,0.0 | |
| 2022-12-01,34.150001525878906,34.150001525878906,34.150001525878906,34.150001525878906,0.0 | |
| 2022-12-04,34.20000076293945,34.20000076293945,33.20000076293945,33.20000076293945,89722.0 | |
| 2022-12-05,32.900001525878906,32.95000076293945,32.349998474121094,32.400001525878906,67020.0 | |
| 2022-12-06,31.899999618530273,33.150001525878906,31.799999237060547,32.150001525878906,147241.0 | |
| 2022-12-07,32.650001525878906,33.20000076293945,32.099998474121094,32.099998474121094,97367.0 | |
| 2022-12-08,32.099998474121094,32.54999923706055,32.04999923706055,32.04999923706055,36769.0 | |
| 2022-12-11,32.099998474121094,32.099998474121094,31.0,31.100000381469727,38092.0 | |
| 2022-12-12,30.0,30.75,29.600000381469727,30.5,131029.0 | |
| 2022-12-13,30.549999237060547,30.899999618530273,30.450000762939453,30.850000381469727,530993.0 | |
| 2022-12-14,32.0,32.0,31.049999237060547,31.25,330631.0 | |
| 2022-12-15,31.399999618530273,31.450000762939453,30.899999618530273,31.200000762939453,76499.0 | |
| 2022-12-18,31.200000762939453,31.25,30.5,30.700000762939453,95335.0 | |
| 2022-12-19,30.899999618530273,30.950000762939453,30.049999237060547,30.149999618530273,149410.0 | |
| 2022-12-20,30.0,30.200000762939453,29.799999237060547,29.899999618530273,329767.0 | |
| 2022-12-21,30.049999237060547,30.049999237060547,29.25,29.600000381469727,252047.0 | |
| 2022-12-22,29.649999618530273,30.450000762939453,29.600000381469727,30.25,322754.0 | |
| 2022-12-25,30.149999618530273,30.850000381469727,30.0,30.149999618530273,242294.0 | |
| 2022-12-26,30.100000381469727,30.100000381469727,29.0,29.0,241076.0 | |
| 2022-12-27,29.0,29.049999237060547,28.600000381469727,28.649999618530273,480873.0 | |
| 2022-12-28,28.649999618530273,29.25,28.649999618530273,29.049999237060547,410795.0 | |
| 2022-12-29,29.049999237060547,29.450000762939453,28.799999237060547,29.350000381469727,375836.0 | |
| 2023-01-01,29.5,30.600000381469727,29.5,30.200000762939453,1014044.0 | |
| 2023-01-02,30.399999618530273,31.700000762939453,30.299999237060547,31.600000381469727,751850.0 | |
| 2023-01-03,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0 | |
| 2023-01-04,31.299999237060547,31.600000381469727,30.350000381469727,30.350000381469727,517315.0 | |
| 2023-01-05,30.200000762939453,31.0,30.149999618530273,30.850000381469727,209753.0 | |
| 2023-01-08,30.899999618530273,31.350000381469727,30.75,31.0,150107.0 | |
| 2023-01-09,31.100000381469727,32.54999923706055,31.100000381469727,32.29999923706055,666858.0 | |
| 2023-01-10,32.54999923706055,32.54999923706055,31.799999237060547,31.799999237060547,263975.0 | |
| 2023-01-11,31.899999618530273,32.45000076293945,31.149999618530273,31.399999618530273,365239.0 | |
| 2023-01-12,31.600000381469727,32.20000076293945,31.600000381469727,31.899999618530273,292127.0 | |
| 2023-01-15,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,0.0 | |
| 2023-01-16,31.450000762939453,31.600000381469727,31.450000762939453,31.549999237060547,99615.0 | |
| 2023-01-17,31.549999237060547,31.549999237060547,30.549999237060547,30.75,182270.0 | |
| 2023-01-18,31.549999237060547,31.549999237060547,30.549999237060547,30.75,182270.0 | |
| 2023-01-19,30.299999237060547,30.549999237060547,30.100000381469727,30.299999237060547,242223.0 | |
| 2023-01-22,30.299999237060547,30.299999237060547,30.299999237060547,30.299999237060547,0.0 | |
| 2023-01-23,31.100000381469727,31.799999237060547,31.0,31.649999618530273,512747.0 | |
| 2023-01-24,31.899999618530273,31.899999618530273,31.200000762939453,31.549999237060547,376983.0 | |
| 2023-01-25,31.5,31.5,31.100000381469727,31.299999237060547,183711.0 | |
| 2023-01-26,31.399999618530273,31.850000381469727,31.25,31.399999618530273,236647.0 | |
| 2023-01-29,31.649999618530273,32.04999923706055,31.399999618530273,31.75,393328.0 | |
| 2023-01-30,31.950000762939453,32.099998474121094,31.25,32.0,498876.0 | |
| 2023-01-31,32.099998474121094,32.54999923706055,32.04999923706055,32.29999923706055,430305.0 | |
| 2023-02-01,32.29999923706055,33.04999923706055,32.150001525878906,32.900001525878906,409432.0 | |
| 2023-02-02,33.04999923706055,33.400001525878906,32.599998474121094,32.849998474121094,714022.0 | |
| 2023-02-05,32.95000076293945,32.95000076293945,31.649999618530273,31.700000762939453,293137.0 | |
| 2023-02-06,31.350000381469727,31.700000762939453,31.149999618530273,31.350000381469727,253509.0 | |
| 2023-02-07,31.899999618530273,31.899999618530273,30.5,30.649999618530273,256746.0 | |
| 2023-02-08,30.899999618530273,30.950000762939453,30.700000762939453,30.75,108760.0 | |
| 2023-02-09,30.700000762939453,30.700000762939453,29.850000381469727,29.950000762939453,310037.0 | |
| 2023-02-12,29.950000762939453,29.950000762939453,29.950000762939453,29.950000762939453,0.0 | |
| 2023-02-13,29.899999618530273,29.950000762939453,29.600000381469727,29.600000381469727,304118.0 | |
| 2023-02-14,29.649999618530273,29.799999237060547,29.149999618530273,29.149999618530273,429221.0 | |
| 2023-02-15,29.450000762939453,30.0,29.399999618530273,29.600000381469727,883092.0 | |
| 2023-02-16,29.600000381469727,29.75,29.25,29.299999237060547,283208.0 | |
| 2023-02-19,29.25,29.299999237060547,28.799999237060547,29.0,340119.0 | |
| 2023-02-20,29.0,29.649999618530273,28.950000762939453,29.149999618530273,486262.0 | |
| 2023-02-21,29.0,29.399999618530273,28.899999618530273,29.299999237060547,436934.0 | |
| 2023-02-23,29.100000381469727,29.450000762939453,29.0,29.200000762939453,204160.0 | |
| 2023-02-26,29.100000381469727,29.149999618530273,28.549999237060547,28.899999618530273,292790.0 | |
| 2023-02-27,29.0,29.149999618530273,28.549999237060547,28.850000381469727,228640.0 | |
| 2023-02-28,28.600000381469727,29.399999618530273,28.600000381469727,29.299999237060547,398057.0 | |
| 2023-03-01,29.450000762939453,29.950000762939453,29.299999237060547,29.850000381469727,550.0 | |
| 2023-03-02,29.899999618530273,30.350000381469727,29.549999237060547,30.299999237060547,590.0 | |
| 2023-03-05,30.399999618530273,30.5,29.799999237060547,29.850000381469727,698.0 | |
| 2023-03-06,29.850000381469727,29.850000381469727,29.850000381469727,29.850000381469727,0.0 | |
| 2023-03-07,29.850000381469727,29.850000381469727,29.850000381469727,29.850000381469727,0.0 | |
| 2023-03-08,28.100000381469727,28.5,27.799999237060547,28.299999237060547,4000.0 | |
| 2023-03-09,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0 | |
| 2023-03-12,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0 | |
| 2023-03-13,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0 | |
| 2023-03-14,28.25,28.600000381469727,27.950000762939453,28.100000381469727,704.0 | |
| 2023-03-15,28.200000762939453,28.200000762939453,27.600000381469727,27.649999618530273,4000.0 | |
| 2023-03-16,27.549999237060547,27.549999237060547,26.899999618530273,27.0,2895.0 | |
| 2023-03-19,27.0,27.0,27.0,27.0,0.0 | |
| 2023-03-20,27.25,27.299999237060547,26.899999618530273,27.0,774.0 | |
| 2023-03-21,27.100000381469727,27.200000762939453,27.0,27.100000381469727,2000.0 | |
| 2023-03-22,27.25,27.649999618530273,27.049999237060547,27.399999618530273,800.0 | |
| 2023-03-23,27.299999237060547,27.649999618530273,27.25,27.649999618530273,2451.0 | |
| 2023-03-26,27.649999618530273,27.649999618530273,27.649999618530273,27.649999618530273,0.0 | |
| 2023-03-27,27.649999618530273,27.649999618530273,27.649999618530273,27.649999618530273,0.0 | |
| 2023-03-28,27.649999618530273,27.649999618530273,27.649999618530273,27.649999618530273,0.0 | |
| 2023-03-29,27.149999618530273,27.950000762939453,27.149999618530273,27.75,2714.0 | |
| 2023-03-30,28.0,28.350000381469727,27.799999237060547,28.200000762939453,1000.0 | |
| 2023-04-02,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0 | |
| 2023-04-03,28.549999237060547,28.700000762939453,28.350000381469727,28.450000762939453,630.0 | |
| 2023-04-04,28.649999618530273,28.950000762939453,28.5,28.75,2142.0 | |
| 2023-04-05,28.850000381469727,28.850000381469727,28.0,28.149999618530273,1400.0 | |
| 2023-04-06,28.100000381469727,28.25,27.850000381469727,27.899999618530273,540.0 | |
| 2023-04-09,27.899999618530273,28.600000381469727,27.899999618530273,28.600000381469727,2092.0 | |
| 2023-04-10,28.600000381469727,28.850000381469727,28.299999237060547,28.350000381469727,772.0 | |
| 2023-04-11,28.350000381469727,28.549999237060547,27.899999618530273,27.899999618530273,700.0 | |
| 2023-04-12,27.950000762939453,28.200000762939453,27.850000381469727,28.049999237060547,1652.0 | |
| 2023-04-13,28.100000381469727,28.200000762939453,27.850000381469727,28.200000762939453,1670.0 | |
| 2023-04-16,28.299999237060547,28.450000762939453,28.049999237060547,28.149999618530273,1000.0 | |
| 2023-04-17,28.100000381469727,28.200000762939453,27.899999618530273,27.899999618530273,1500.0 | |
| 2023-04-25,27.950000762939453,28.450000762939453,27.899999618530273,28.200000762939453,800.0 | |
| 2023-04-26,28.350000381469727,29.450000762939453,28.299999237060547,29.299999237060547,755.0 | |
| 2023-04-27,29.399999618530273,29.450000762939453,28.850000381469727,29.049999237060547,802.0 | |
| 2023-04-30,29.049999237060547,29.049999237060547,29.049999237060547,29.049999237060547,0.0 | |
| 2023-05-01,29.049999237060547,29.049999237060547,29.049999237060547,29.049999237060547,0.0 | |
| 2023-05-02,29.850000381469727,29.850000381469727,29.399999618530273,29.450000762939453,5000.0 | |
| 2023-05-03,29.25,29.450000762939453,28.799999237060547,29.450000762939453,1271.0 | |
| 2023-05-04,29.299999237060547,29.799999237060547,29.149999618530273,29.200000762939453,600.0 | |
| 2023-05-07,29.399999618530273,29.649999618530273,29.399999618530273,29.649999618530273,1000.0 | |
| 2023-05-08,29.5,29.549999237060547,28.899999618530273,29.200000762939453,7711.0 | |
| 2023-05-09,29.100000381469727,29.149999618530273,28.649999618530273,28.899999618530273,700.0 | |
| 2023-05-10,29.0,29.0,28.5,28.799999237060547,2000.0 | |
| 2023-05-11,28.799999237060547,29.75,28.75,29.649999618530273,700.0 | |
| 2023-05-14,29.850000381469727,30.100000381469727,29.75,30.0,685.0 | |
| 2023-05-15,30.049999237060547,30.25,29.649999618530273,29.850000381469727,539.0 | |
| 2023-05-16,29.799999237060547,31.100000381469727,29.799999237060547,31.0,1270.0 | |
| 2023-05-17,30.899999618530273,31.299999237060547,30.399999618530273,30.549999237060547,524.0 | |
| 2023-05-18,30.600000381469727,31.850000381469727,30.600000381469727,31.700000762939453,697.0 | |
| 2023-05-21,31.799999237060547,32.29999923706055,31.799999237060547,32.099998474121094,495.0 | |
| 2023-05-22,32.099998474121094,32.099998474121094,31.200000762939453,31.200000762939453,589.0 | |
| 2023-05-23,31.450000762939453,32.70000076293945,31.350000381469727,32.54999923706055,1300.0 | |
| 2023-05-24,32.5,32.900001525878906,31.649999618530273,32.0,738.0 | |
| 2023-05-25,32.0,33.099998474121094,32.0,33.099998474121094,1000.0 | |
| 2023-05-28,33.0,33.29999923706055,32.650001525878906,32.70000076293945,1583.0 | |
| 2023-05-29,33.29999923706055,33.29999923706055,32.349998474121094,32.599998474121094,730.0 | |
| 2023-05-30,32.599998474121094,33.099998474121094,32.29999923706055,33.0,995.0 | |
| 2023-05-31,32.95000076293945,33.0,32.5,33.0,517.0 | |
| 2023-06-01,33.099998474121094,33.099998474121094,32.75,32.849998474121094,1000.0 | |
| 2023-06-04,33.0,34.04999923706055,32.79999923706055,34.0,598.0 | |
| 2023-06-05,34.0,34.349998474121094,33.900001525878906,34.0,2000.0 | |
| 2023-06-06,33.75,34.20000076293945,33.45000076293945,33.79999923706055,1269.0 | |
| 2023-06-07,34.099998474121094,34.20000076293945,33.45000076293945,33.900001525878906,690.0 | |
| 2023-06-08,33.099998474121094,33.099998474121094,32.75,32.849998474121094,584.0 | |
| 2023-06-11,33.95000076293945,35.04999923706055,33.95000076293945,34.849998474121094,503.0 | |
| 2023-06-12,34.900001525878906,35.25,34.650001525878906,35.0,535.0 | |
| 2023-06-13,35.099998474121094,36.599998474121094,35.04999923706055,36.45000076293945,1050.0 | |
| 2023-06-14,36.5,36.900001525878906,36.25,36.849998474121094,500.0 | |
| 2023-06-15,36.849998474121094,37.79999923706055,36.75,37.54999923706055,752.0 | |
| 2023-06-18,37.54999923706055,37.54999923706055,35.79999923706055,35.95000076293945,725.0 | |
| 2023-06-19,35.650001525878906,36.849998474121094,35.599998474121094,36.20000076293945,657180.0 | |
| 2023-06-20,35.849998474121094,36.400001525878906,35.70000076293945,36.349998474121094,308178.0 | |
| 2023-06-21,36.20000076293945,37.0,36.20000076293945,36.849998474121094,218905.0 | |
| 2023-06-22,36.70000076293945,36.79999923706055,36.04999923706055,36.25,322609.0 | |
| 2023-07-02,36.0,36.5,35.349998474121094,35.5,276550.0 | |
| 2023-07-03,35.25,36.0,35.20000076293945,35.900001525878906,400780.0 | |
| 2023-07-04,35.95000076293945,35.95000076293945,35.349998474121094,35.79999923706055,336801.0 | |
| 2023-07-05,35.79999923706055,35.79999923706055,35.400001525878906,35.5,236975.0 | |
| 2023-07-06,35.599998474121094,36.599998474121094,35.400001525878906,36.20000076293945,618644.0 | |
| 2023-07-09,36.29999923706055,37.20000076293945,36.25,36.79999923706055,777524.0 | |
| 2023-07-10,36.95000076293945,36.95000076293945,36.04999923706055,36.400001525878906,631704.0 | |
| 2023-07-11,36.29999923706055,36.400001525878906,35.849998474121094,36.25,401548.0 | |
| 2023-07-12,36.099998474121094,36.099998474121094,35.400001525878906,35.599998474121094,346976.0 | |
| 2023-07-13,35.400001525878906,35.5,34.75,35.20000076293945,514181.0 | |
| 2023-07-16,35.5,38.70000076293945,35.20000076293945,37.5,2652296.0 | |
| 2023-07-17,37.79999923706055,37.79999923706055,36.54999923706055,36.599998474121094,786477.0 | |
| 2023-07-18,36.599998474121094,36.70000076293945,35.400001525878906,35.70000076293945,522585.0 | |
| 2023-07-19,35.5,37.54999923706055,35.5,36.349998474121094,942240.0 | |
| 2023-07-20,36.29999923706055,36.70000076293945,36.0,36.54999923706055,194738.0 | |
| 2023-07-23,36.150001525878906,36.45000076293945,35.75,36.150001525878906,109366.0 | |
| 2023-07-24,36.150001525878906,36.849998474121094,35.5,36.75,284571.0 | |
| 2023-07-25,36.95000076293945,37.79999923706055,36.70000076293945,37.650001525878906,734678.0 | |
| 2023-07-26,37.650001525878906,37.650001525878906,36.54999923706055,37.25,472209.0 | |
| 2023-07-27,37.20000076293945,37.29999923706055,36.29999923706055,36.95000076293945,221296.0 | |
| 2023-07-30,36.45000076293945,36.95000076293945,35.849998474121094,36.0,258687.0 | |
| 2023-07-31,35.95000076293945,36.150001525878906,35.29999923706055,36.04999923706055,261556.0 | |
| 2023-08-01,36.099998474121094,36.349998474121094,35.5,35.95000076293945,197904.0 | |
| 2023-08-02,35.95000076293945,35.95000076293945,34.79999923706055,35.0,248506.0 | |
| 2023-08-03,34.5,34.650001525878906,33.599998474121094,33.900001525878906,670205.0 | |
| 2023-08-06,33.79999923706055,34.29999923706055,33.45000076293945,34.20000076293945,292464.0 | |
| 2023-08-07,33.900001525878906,34.650001525878906,33.599998474121094,34.650001525878906,379877.0 | |
| 2023-08-08,34.650001525878906,34.95000076293945,34.04999923706055,34.79999923706055,430192.0 | |
| 2023-08-09,34.75,35.20000076293945,34.29999923706055,35.099998474121094,165995.0 | |
| 2023-08-10,35.099998474121094,35.400001525878906,34.79999923706055,35.150001525878906,280132.0 | |
| 2023-08-13,35.150001525878906,35.75,35.0,35.45000076293945,172815.0 | |
| 2023-08-14,35.45000076293945,35.5,34.95000076293945,35.0,247167.0 | |
| 2023-08-15,34.95000076293945,35.650001525878906,34.95000076293945,35.5,347725.0 | |
| 2023-08-16,35.25,35.70000076293945,35.04999923706055,35.54999923706055,267576.0 | |
| 2023-08-17,35.150001525878906,35.349998474121094,34.95000076293945,35.349998474121094,357937.0 | |
| 2023-08-20,35.349998474121094,35.45000076293945,34.95000076293945,35.0,237833.0 | |
| 2023-08-21,34.95000076293945,35.150001525878906,34.5,35.0,401778.0 | |
| 2023-08-22,35.0,35.099998474121094,34.25,34.849998474121094,469782.0 | |
| 2023-08-23,34.75,35.150001525878906,34.45000076293945,34.849998474121094,468293.0 | |
| 2023-08-24,34.650001525878906,35.04999923706055,34.5,34.599998474121094,478931.0 | |
| 2023-08-27,35.0,35.25,34.650001525878906,34.79999923706055,215506.0 | |
| 2023-08-28,34.849998474121094,35.04999923706055,34.650001525878906,34.75,354749.0 | |
| 2023-08-29,34.79999923706055,35.099998474121094,34.70000076293945,34.70000076293945,274042.0 | |
| 2023-08-30,35.0,35.599998474121094,34.95000076293945,35.29999923706055,299984.0 | |
| 2023-08-31,35.650001525878906,35.650001525878906,35.099998474121094,35.099998474121094,181068.0 | |
| 2023-09-03,35.04999923706055,35.400001525878906,35.04999923706055,35.099998474121094,226710.0 | |
| 2023-09-04,34.650001525878906,35.099998474121094,34.599998474121094,34.75,198409.0 | |
| 2023-09-05,34.650001525878906,35.04999923706055,34.54999923706055,34.900001525878906,187432.0 | |
| 2023-09-06,34.900001525878906,35.04999923706055,34.599998474121094,34.79999923706055,196516.0 | |
| 2023-09-07,34.70000076293945,34.75,34.20000076293945,34.29999923706055,230883.0 | |
| 2023-09-10,34.29999923706055,34.29999923706055,34.29999923706055,34.29999923706055,0.0 | |
| 2023-09-11,35.0,35.29999923706055,34.79999923706055,35.04999923706055,419335.0 | |
| 2023-09-12,35.29999923706055,35.29999923706055,34.599998474121094,34.900001525878906,543242.0 | |
| 2023-09-13,34.849998474121094,35.0,34.599998474121094,34.95000076293945,310132.0 | |
| 2023-09-14,34.95000076293945,35.150001525878906,34.599998474121094,34.650001525878906,419476.0 | |
| 2023-09-17,34.70000076293945,35.25,34.400001525878906,35.0,1432148.0 | |
| 2023-09-18,35.0,35.04999923706055,34.599998474121094,34.95000076293945,516881.0 | |
| 2023-09-19,34.900001525878906,35.099998474121094,34.5,34.79999923706055,358765.0 | |
| 2023-09-20,34.95000076293945,35.04999923706055,34.54999923706055,34.75,1833510.0 | |
| 2023-09-21,34.849998474121094,34.900001525878906,33.25,34.0,864165.0 | |
| 2023-09-25,34.0,34.0,33.400001525878906,33.400001525878906,360837.0 | |
| 2023-09-26,33.400001525878906,33.599998474121094,32.45000076293945,33.099998474121094,607530.0 | |
| 2023-09-27,33.099998474121094,33.25,32.849998474121094,33.20000076293945,460169.0 | |
| 2023-09-28,33.20000076293945,33.349998474121094,32.70000076293945,32.900001525878906,549251.0 | |
| 2023-10-01,32.900001525878906,32.900001525878906,32.900001525878906,32.900001525878906,0.0 | |
| 2023-10-02,32.900001525878906,33.79999923706055,32.79999923706055,33.25,250232.0 | |
| 2023-10-03,33.25,33.79999923706055,33.0,33.650001525878906,396471.0 | |
| 2023-10-04,33.849998474121094,33.849998474121094,33.099998474121094,33.29999923706055,111928.0 | |
| 2023-10-05,33.099998474121094,33.54999923706055,32.900001525878906,32.95000076293945,279803.0 | |
| 2023-10-08,32.900001525878906,32.900001525878906,31.649999618530273,31.649999618530273,76735.0 | |
| 2023-10-09,32.29999923706055,32.29999923706055,31.600000381469727,32.099998474121094,126149.0 | |
| 2023-10-10,32.20000076293945,32.5,31.700000762939453,31.75,400629.0 | |
| 2023-10-11,31.5,32.400001525878906,31.450000762939453,31.700000762939453,167251.0 | |
| 2023-10-12,31.899999618530273,31.950000762939453,31.350000381469727,31.700000762939453,282923.0 | |
| 2023-10-15,31.700000762939453,32.150001525878906,31.649999618530273,31.75,67816.0 | |
| 2023-10-16,32.0,32.150001525878906,31.700000762939453,31.950000762939453,107961.0 | |
| 2023-10-17,32.20000076293945,32.20000076293945,31.799999237060547,31.799999237060547,123832.0 | |
| 2023-10-18,31.899999618530273,32.0,31.450000762939453,31.950000762939453,260106.0 | |
| 2023-10-19,32.0,32.400001525878906,31.649999618530273,31.899999618530273,167918.0 | |
| 2023-10-22,31.75,31.850000381469727,31.350000381469727,31.700000762939453,59249.0 | |
| 2023-10-23,31.299999237060547,31.850000381469727,31.149999618530273,31.149999618530273,167939.0 | |
| 2023-10-24,31.100000381469727,31.299999237060547,29.950000762939453,30.649999618530273,209910.0 | |
| 2023-10-25,30.700000762939453,31.149999618530273,30.399999618530273,31.0,132823.0 | |
| 2023-10-26,30.950000762939453,30.950000762939453,30.100000381469727,30.399999618530273,261549.0 | |
| 2023-10-29,30.5,31.25,30.0,31.200000762939453,62230.0 | |
| 2023-10-30,31.200000762939453,31.549999237060547,31.0,31.149999618530273,107275.0 | |
| 2023-10-31,31.450000762939453,32.45000076293945,31.200000762939453,32.20000076293945,189720.0 | |
| 2023-11-01,33.0,33.20000076293945,31.600000381469727,32.349998474121094,323968.0 | |
| 2023-11-02,32.04999923706055,33.099998474121094,31.950000762939453,32.54999923706055,300194.0 | |
| 2023-11-05,33.04999923706055,34.349998474121094,32.70000076293945,34.0,305869.0 | |
| 2023-11-06,34.0,34.29999923706055,33.599998474121094,33.849998474121094,253284.0 | |
| 2023-11-07,33.75,33.95000076293945,33.5,33.5,163259.0 | |
| 2023-11-08,33.95000076293945,34.29999923706055,33.29999923706055,33.45000076293945,98797.0 | |
| 2023-11-09,33.400001525878906,33.75,33.25,33.45000076293945,42962.0 | |
| 2023-11-12,33.45000076293945,34.0,33.29999923706055,33.900001525878906,72238.0 | |
| 2023-11-13,34.0,34.650001525878906,33.650001525878906,34.04999923706055,331369.0 | |
| 2023-11-14,34.04999923706055,34.54999923706055,34.04999923706055,34.20000076293945,82102.0 | |
| 2023-11-15,34.25,35.5,34.150001525878906,35.20000076293945,261760.0 | |
| 2023-11-16,35.29999923706055,36.400001525878906,35.0,35.95000076293945,672573.0 | |
| 2023-11-19,36.0,36.79999923706055,35.599998474121094,36.29999923706055,328366.0 | |
| 2023-11-20,36.25,37.0,35.95000076293945,36.75,342812.0 | |
| 2023-11-21,36.75,37.099998474121094,36.5,36.75,512060.0 | |
| 2023-11-22,36.70000076293945,37.099998474121094,36.599998474121094,36.849998474121094,250746.0 | |
| 2023-11-23,36.70000076293945,37.099998474121094,36.599998474121094,36.849998474121094,250746.0 | |
| 2023-11-26,37.099998474121094,39.599998474121094,37.099998474121094,38.54999923706055,1074916.0 | |
| 2023-11-27,38.45000076293945,39.79999923706055,38.349998474121094,39.650001525878906,472959.0 | |
| 2023-11-28,39.650001525878906,40.849998474121094,39.5,40.0,1088937.0 | |
| 2023-11-29,40.349998474121094,40.349998474121094,39.45000076293945,40.0,1377470.0 | |
| 2023-11-30,39.70000076293945,40.400001525878906,39.70000076293945,40.0,1265670.0 | |
| 2023-12-03,40.0,40.45000076293945,39.45000076293945,40.25,319611.0 | |
| 2023-12-04,40.400001525878906,41.20000076293945,40.0,40.70000076293945,501822.0 | |
| 2023-12-05,40.70000076293945,41.599998474121094,40.5,41.25,438994.0 | |
| 2023-12-06,41.099998474121094,42.099998474121094,41.099998474121094,41.70000076293945,390513.0 | |
| 2023-12-07,41.599998474121094,43.20000076293945,41.599998474121094,42.900001525878906,509198.0 | |
| 2023-12-10,42.900001525878906,43.400001525878906,42.29999923706055,42.70000076293945,384955.0 | |
| 2023-12-11,42.5,43.349998474121094,42.5,43.04999923706055,364612.0 | |
| 2023-12-12,43.20000076293945,43.599998474121094,42.20000076293945,42.45000076293945,353981.0 | |
| 2023-12-13,42.45000076293945,43.099998474121094,42.04999923706055,43.04999923706055,334430.0 | |
| 2023-12-14,43.0,43.25,42.25,42.25,225116.0 | |
| 2023-12-17,42.29999923706055,43.099998474121094,42.29999923706055,43.0,141494.0 | |
| 2023-12-18,43.0,44.0,42.650001525878906,43.349998474121094,556584.0 | |
| 2023-12-19,43.099998474121094,43.70000076293945,43.099998474121094,43.400001525878906,262640.0 | |
| 2023-12-20,43.400001525878906,44.849998474121094,43.20000076293945,44.150001525878906,560064.0 | |
| 2023-12-21,44.29999923706055,44.95000076293945,42.599998474121094,43.099998474121094,613163.0 | |
| 2023-12-24,43.0,43.70000076293945,42.400001525878906,43.29999923706055,192822.0 | |
| 2023-12-25,43.54999923706055,44.29999923706055,43.400001525878906,43.79999923706055,202968.0 | |
| 2023-12-26,44.0,44.95000076293945,43.70000076293945,44.95000076293945,403616.0 | |
| 2023-12-27,45.0,45.5,44.099998474121094,44.849998474121094,403425.0 | |
| 2023-12-28,44.849998474121094,45.150001525878906,44.20000076293945,44.79999923706055,260865.0 | |
| 2023-12-31,44.400001525878906,45.599998474121094,44.20000076293945,45.599998474121094,447546.0 | |
| 2024-01-01,45.599998474121094,47.849998474121094,45.5,46.95000076293945,684749.0 | |
| 2024-01-02,46.95000076293945,47.5,46.29999923706055,46.900001525878906,304953.0 | |
| 2024-01-03,46.900001525878906,47.900001525878906,46.25,46.849998474121094,413392.0 | |
| 2024-01-04,46.5,47.20000076293945,45.849998474121094,47.04999923706055,336520.0 | |
| 2024-01-07,47.04999923706055,48.70000076293945,46.900001525878906,48.5,552208.0 | |
| 2024-01-08,48.650001525878906,49.29999923706055,47.900001525878906,48.95000076293945,405372.0 | |
| 2024-01-09,48.849998474121094,49.5,48.54999923706055,48.650001525878906,266677.0 | |
| 2024-01-10,48.650001525878906,48.95000076293945,47.70000076293945,47.900001525878906,287537.0 | |
| 2024-01-11,48.0,48.5,47.5,47.900001525878906,206390.0 | |
| 2024-01-14,46.25,47.75,46.099998474121094,46.099998474121094,278156.0 | |
| 2024-01-15,46.099998474121094,46.95000076293945,45.54999923706055,46.400001525878906,228050.0 | |
| 2024-01-16,46.400001525878906,46.70000076293945,45.20000076293945,45.849998474121094,252882.0 | |
| 2024-01-17,46.0,49.29999923706055,45.79999923706055,48.29999923706055,783002.0 | |
| 2024-01-18,49.0,49.099998474121094,46.400001525878906,46.599998474121094,608265.0 | |
| 2024-01-21,47.0,48.599998474121094,46.650001525878906,47.95000076293945,297921.0 | |
| 2024-01-22,47.95000076293945,47.95000076293945,47.95000076293945,47.95000076293945,0.0 | |
| 2024-01-23,48.54999923706055,48.75,47.599998474121094,47.849998474121094,212940.0 | |
| 2024-01-24,47.849998474121094,48.70000076293945,47.79999923706055,48.599998474121094,273015.0 | |
| 2024-01-25,48.25,50.20000076293945,48.25,50.20000076293945,690565.0 | |
| 2024-01-28,50.5,50.599998474121094,49.70000076293945,50.0,305378.0 | |
| 2024-01-29,50.29999923706055,50.29999923706055,48.349998474121094,48.54999923706055,463619.0 | |
| 2024-01-30,48.25,49.25,47.0,47.45000076293945,333806.0 | |
| 2024-01-31,47.599998474121094,48.900001525878906,47.20000076293945,47.650001525878906,418290.0 | |
| 2024-02-01,47.650001525878906,48.5,47.25,48.29999923706055,239817.0 | |
| 2024-02-04,48.45000076293945,48.95000076293945,48.25,48.400001525878906,140911.0 | |
| 2024-02-05,48.70000076293945,50.79999923706055,48.400001525878906,50.099998474121094,585018.0 | |
| 2024-02-06,49.79999923706055,50.400001525878906,49.70000076293945,49.95000076293945,228155.0 | |
| 2024-02-07,50.20000076293945,51.0,49.349998474121094,49.70000076293945,327941.0 | |
| 2024-02-08,50.20000076293945,51.0,49.349998474121094,49.70000076293945,327941.0 | |
| 2024-02-11,50.0,50.79999923706055,49.5,50.599998474121094,292110.0 | |
| 2024-02-12,51.0,52.20000076293945,50.79999923706055,52.099998474121094,758659.0 | |
| 2024-02-13,52.20000076293945,52.29999923706055,50.29999923706055,50.599998474121094,510260.0 | |
| 2024-02-14,50.70000076293945,52.20000076293945,50.5,52.0,340777.0 | |
| 2024-02-15,52.20000076293945,54.5,52.099998474121094,52.5,658296.0 | |
| 2024-02-18,53.5,53.5,52.29999923706055,52.5,242697.0 | |
| 2024-02-19,52.0,52.400001525878906,50.70000076293945,51.20000076293945,482789.0 | |
| 2024-02-20,51.099998474121094,52.20000076293945,51.0,51.099998474121094,263625.0 | |
| 2024-02-21,51.29999923706055,51.79999923706055,50.20000076293945,51.5,309783.0 | |
| 2024-02-25,51.70000076293945,52.29999923706055,51.20000076293945,51.400001525878906,235299.0 | |
| 2024-02-26,51.0,51.5,49.79999923706055,50.0,294816.0 | |
| 2024-02-27,50.0,50.79999923706055,49.79999923706055,50.0,188701.0 | |
| 2024-02-28,49.95000076293945,51.400001525878906,49.849998474121094,51.400001525878906,264008.0 | |
| 2024-02-29,51.400001525878906,51.400001525878906,50.20000076293945,50.400001525878906,385797.0 | |
| 2024-03-03,49.75,50.099998474121094,48.45000076293945,48.900001525878906,341627.0 | |
| 2024-03-04,48.900001525878906,51.0,48.54999923706055,50.0,471903.0 | |
| 2024-03-05,50.0,50.0,50.0,50.0,0.0 | |
| 2024-03-06,49.849998474121094,51.29999923706055,49.849998474121094,51.0,2001274.0 | |
| 2024-03-07,51.400001525878906,51.400001525878906,49.04999923706055,49.25,911443.0 | |
| 2024-03-10,49.29999923706055,49.599998474121094,47.70000076293945,48.599998474121094,609667.0 | |
| 2024-03-11,48.599998474121094,49.400001525878906,48.25,49.29999923706055,295465.0 | |
| 2024-03-12,49.5,49.5,48.5,48.599998474121094,322515.0 | |
| 2024-03-13,48.70000076293945,49.29999923706055,48.54999923706055,48.849998474121094,237126.0 | |
| 2024-03-14,48.900001525878906,49.45000076293945,48.5,48.95000076293945,173454.0 | |
| 2024-03-17,49.04999923706055,49.5,48.70000076293945,49.45000076293945,169423.0 | |
| 2024-03-18,49.5,50.79999923706055,49.20000076293945,50.79999923706055,405675.0 | |
| 2024-03-19,51.0,51.20000076293945,49.900001525878906,50.79999923706055,421669.0 | |
| 2024-03-20,50.79999923706055,51.20000076293945,50.29999923706055,51.0,237913.0 | |
| 2024-03-21,51.0,51.0,49.54999923706055,50.0,227621.0 | |
| 2024-03-24,50.0,50.0,49.0,49.150001525878906,95964.0 | |
| 2024-03-25,49.0,49.400001525878906,47.79999923706055,48.5,224471.0 | |
| 2024-03-26,48.20000076293945,48.900001525878906,46.650001525878906,47.0,364558.0 | |
| 2024-03-27,46.849998474121094,48.599998474121094,46.79999923706055,48.45000076293945,156397.0 | |
| 2024-03-28,48.5,48.900001525878906,46.900001525878906,47.400001525878906,210955.0 | |
| 2024-03-31,48.20000076293945,48.349998474121094,46.599998474121094,47.04999923706055,338808.0 | |
| 2024-04-01,47.54999923706055,47.849998474121094,46.70000076293945,47.0,95873.0 | |
| 2024-04-02,47.400001525878906,47.70000076293945,46.400001525878906,47.0,182904.0 | |
| 2024-04-03,47.599998474121094,47.70000076293945,46.849998474121094,47.5,100439.0 | |
| 2024-04-04,46.54999923706055,47.25,46.5,47.20000076293945,145011.0 | |
| 2024-04-14,,,,, | |
| 2024-04-15,49.29999923706055,51.79999923706055,49.20000076293945,50.70000076293945,492483.0 | |
| 2024-04-16,51.0,51.0,49.650001525878906,50.0,176910.0 | |
| 2024-04-17,49.75,50.599998474121094,49.099998474121094,49.79999923706055,200841.0 | |
| 2024-04-18,49.79999923706055,50.0,48.29999923706055,48.29999923706055,117133.0 | |
| 2024-04-21,48.0,49.349998474121094,48.0,48.5,107385.0 | |
| 2024-04-22,48.599998474121094,49.099998474121094,48.04999923706055,48.599998474121094,91389.0 | |
| 2024-04-23,48.599998474121094,49.5,47.29999923706055,47.45000076293945,204455.0 | |
| 2024-04-24,47.25,47.900001525878906,45.599998474121094,46.70000076293945,127687.0 | |
| 2024-04-25,46.75,47.150001525878906,44.0,44.0,237004.0 | |
| 2024-04-28,44.0,44.0,44.0,44.0,0.0 | |
| 2024-04-29,44.599998474121094,45.04999923706055,44.599998474121094,45.0,199484.0 | |
| 2024-04-30,45.04999923706055,47.599998474121094,45.04999923706055,47.400001525878906,327380.0 | |
| 2024-05-01,44.5,48.650001525878906,44.5,48.5,243669.0 | |
| 2024-05-02,48.599998474121094,49.29999923706055,47.79999923706055,48.599998474121094,269349.0 | |
| 2024-05-05,48.5,50.20000076293945,48.349998474121094,49.70000076293945,314083.0 | |
| 2024-05-06,47.0,49.400001525878906,44.75,48.599998474121094,821154.0 | |
| 2024-05-07,48.29999923706055,48.54999923706055,47.20000076293945,47.349998474121094,175827.0 | |
| 2024-05-08,46.95000076293945,47.45000076293945,46.349998474121094,46.599998474121094,141330.0 | |
| 2024-05-09,46.54999923706055,47.54999923706055,46.400001525878906,46.599998474121094,162054.0 | |
| 2024-05-12,46.900001525878906,47.54999923706055,45.79999923706055,46.54999923706055,122448.0 | |
| 2024-05-13,46.150001525878906,47.25,46.04999923706055,46.29999923706055,95962.0 | |
| 2024-05-14,46.400001525878906,46.599998474121094,44.5,44.650001525878906,126466.0 | |
| 2024-05-15,44.900001525878906,45.5,44.20000076293945,44.29999923706055,101628.0 | |
| 2024-05-16,44.400001525878906,45.150001525878906,43.599998474121094,43.599998474121094,124886.0 | |
| 2024-05-19,43.599998474121094,43.599998474121094,43.599998474121094,43.599998474121094,0.0 | |
| 2024-05-20,45.29999923706055,45.45000076293945,43.349998474121094,43.400001525878906,116547.0 | |
| 2024-05-21,43.650001525878906,44.54999923706055,43.099998474121094,43.29999923706055,90806.0 | |
| 2024-05-22,43.349998474121094,44.45000076293945,43.349998474121094,44.04999923706055,76954.0 | |
| 2024-05-23,44.0,44.349998474121094,43.099998474121094,43.400001525878906,94695.0 | |
| 2024-05-26,43.45000076293945,44.29999923706055,43.04999923706055,44.20000076293945,77380.0 | |
| 2024-05-27,43.95000076293945,44.29999923706055,43.20000076293945,43.54999923706055,135622.0 | |
| 2024-05-28,44.04999923706055,44.099998474121094,43.20000076293945,43.54999923706055,89284.0 | |
| 2024-05-29,43.45000076293945,43.900001525878906,43.29999923706055,43.650001525878906,80551.0 | |
| 2024-05-30,43.650001525878906,43.650001525878906,43.650001525878906,43.650001525878906,0.0 | |
| 2024-06-02,43.650001525878906,43.650001525878906,43.650001525878906,43.650001525878906,0.0 | |
| 2024-06-03,44.70000076293945,46.75,44.20000076293945,46.04999923706055,287795.0 | |
| 2024-06-04,46.54999923706055,46.75,44.5,44.900001525878906,142098.0 | |
| 2024-06-05,44.5,45.04999923706055,43.099998474121094,44.900001525878906,109453.0 | |
| 2024-06-06,45.20000076293945,45.20000076293945,43.099998474121094,43.20000076293945,107489.0 | |
| 2024-06-09,43.0,43.70000076293945,42.75,43.04999923706055,164428.0 | |
| 2024-06-10,43.099998474121094,43.70000076293945,42.599998474121094,42.900001525878906,184289.0 | |
| 2024-06-11,43.150001525878906,43.5,42.650001525878906,43.0,254092.0 | |
| 2024-06-12,43.349998474121094,43.45000076293945,41.900001525878906,42.400001525878906,216444.0 | |
| 2024-06-13,42.5,42.79999923706055,41.400001525878906,41.849998474121094,186890.0 | |
| 2024-06-23,41.95000076293945,42.099998474121094,41.04999923706055,41.75,89130.0 | |
| 2024-06-24,41.29999923706055,42.0,41.25,41.70000076293945,111469.0 | |
| 2024-06-25,41.400001525878906,43.95000076293945,41.400001525878906,43.650001525878906,276740.0 | |
| 2024-06-26,43.849998474121094,44.20000076293945,43.400001525878906,43.75,246149.0 | |
| 2024-06-27,43.75,44.400001525878906,43.5,43.95000076293945,117566.0 | |
| 2024-06-30,43.95000076293945,43.95000076293945,43.95000076293945,43.95000076293945,0.0 | |
| 2024-07-01,45.5,45.900001525878906,44.25,44.400001525878906,279909.0 | |
| 2024-07-02,44.54999923706055,45.599998474121094,44.54999923706055,44.650001525878906,265359.0 | |
| 2024-07-03,44.650001525878906,45.150001525878906,44.29999923706055,44.79999923706055,140615.0 | |
| 2024-07-04,44.650001525878906,45.0,43.900001525878906,44.650001525878906,178767.0 | |
| 2024-07-07,45.04999923706055,45.79999923706055,44.5,44.5,122467.0 | |
| 2024-07-08,44.650001525878906,44.79999923706055,43.70000076293945,44.04999923706055,108871.0 | |
| 2024-07-09,44.150001525878906,44.400001525878906,43.75,43.849998474121094,116071.0 | |
| 2024-07-10,43.79999923706055,44.29999923706055,43.650001525878906,43.650001525878906,43404.0 | |
| 2024-07-11,43.650001525878906,45.70000076293945,43.650001525878906,45.150001525878906,251274.0 | |
| 2024-07-14,45.79999923706055,46.400001525878906,45.5,45.849998474121094,171738.0 | |
| 2024-07-15,45.849998474121094,46.25,45.20000076293945,45.25,146906.0 | |
| 2024-07-16,45.400001525878906,45.75,45.0,45.5,75547.0 | |
| 2024-07-17,45.599998474121094,47.599998474121094,45.599998474121094,47.25,592405.0 | |
| 2024-07-18,47.5,47.54999923706055,46.349998474121094,46.70000076293945,315124.0 | |
| 2024-07-21,46.20000076293945,47.54999923706055,45.70000076293945,47.29999923706055,202043.0 | |
| 2024-07-22,47.70000076293945,49.20000076293945,47.150001525878906,48.400001525878906,460948.0 | |
| 2024-07-23,48.5,49.04999923706055,48.0,48.0,159353.0 | |
| 2024-07-24,47.900001525878906,48.54999923706055,47.29999923706055,48.0,160020.0 | |
| 2024-07-25,48.400001525878906,49.54999923706055,48.150001525878906,49.099998474121094,357060.0 | |
| 2024-07-28,49.29999923706055,50.5,49.04999923706055,49.400001525878906,296897.0 | |
| 2024-07-29,49.400001525878906,49.400001525878906,47.25,47.29999923706055,279177.0 | |
| 2024-07-30,47.25,48.5,46.25,48.29999923706055,239693.0 | |
| 2024-07-31,48.400001525878906,48.400001525878906,46.5,46.75,215161.0 | |
| 2024-08-01,46.75,47.0,46.04999923706055,46.29999923706055,185242.0 | |
| 2024-08-04,45.29999923706055,45.45000076293945,43.099998474121094,43.099998474121094,151691.0 | |
| 2024-08-05,43.0,43.0,40.0,40.70000076293945,481559.0 | |
| 2024-08-06,41.20000076293945,41.5,39.20000076293945,39.400001525878906,1344763.0 | |
| 2024-08-07,39.79999923706055,39.79999923706055,38.70000076293945,38.900001525878906,465043.0 | |
| 2024-08-08,38.95000076293945,38.95000076293945,37.54999923706055,37.75,543953.0 | |
| 2024-08-11,38.0,39.150001525878906,37.95000076293945,38.25,407472.0 | |
| 2024-08-12,38.349998474121094,38.5,37.349998474121094,37.54999923706055,293567.0 | |
| 2024-08-13,37.650001525878906,38.29999923706055,37.400001525878906,37.900001525878906,307183.0 | |
| 2024-08-14,38.0,39.29999923706055,37.849998474121094,38.900001525878906,951383.0 | |
| 2024-08-15,39.150001525878906,39.79999923706055,39.0,39.04999923706055,654979.0 | |
| 2024-08-18,39.400001525878906,39.70000076293945,39.150001525878906,39.45000076293945,297905.0 | |
| 2024-08-19,39.75,40.45000076293945,39.599998474121094,39.79999923706055,875581.0 | |
| 2024-08-20,39.95000076293945,40.150001525878906,39.650001525878906,39.900001525878906,313201.0 | |
| 2024-08-21,39.79999923706055,40.75,39.75,40.45000076293945,591914.0 | |
| 2024-08-22,40.400001525878906,40.650001525878906,40.099998474121094,40.25,375683.0 | |
| 2024-08-25,40.650001525878906,41.150001525878906,40.349998474121094,41.0,383098.0 | |
| 2024-08-26,41.04999923706055,41.150001525878906,40.650001525878906,41.0,279056.0 | |
| 2024-08-27,41.0,41.0,40.25,40.400001525878906,198437.0 | |
| 2024-08-28,40.29999923706055,41.400001525878906,40.0,40.099998474121094,257633.0 | |
| 2024-08-29,40.150001525878906,40.599998474121094,40.0,40.599998474121094,170679.0 | |
| 2024-09-01,40.5,41.150001525878906,40.5,41.099998474121094,202377.0 | |
| 2024-09-02,41.20000076293945,42.0,41.20000076293945,42.0,454810.0 | |
| 2024-09-03,42.0,42.349998474121094,41.599998474121094,41.70000076293945,279477.0 | |
| 2024-09-04,40.95000076293945,41.099998474121094,40.45000076293945,40.70000076293945,234915.0 | |
| 2024-09-05,40.70000076293945,40.900001525878906,39.150001525878906,39.150001525878906,435912.0 | |
| 2024-09-08,39.900001525878906,40.900001525878906,39.25,39.79999923706055,344769.0 | |
| 2024-09-09,39.95000076293945,40.150001525878906,39.150001525878906,39.29999923706055,196930.0 | |
| 2024-09-10,39.45000076293945,40.150001525878906,39.400001525878906,40.0,155890.0 | |
| 2024-09-11,40.0,40.0,38.54999923706055,38.599998474121094,195106.0 | |
| 2024-09-12,38.900001525878906,39.150001525878906,38.54999923706055,39.099998474121094,114420.0 | |
| 2024-09-15,39.20000076293945,39.75,39.150001525878906,39.599998474121094,98785.0 | |
| 2024-09-16,39.599998474121094,39.650001525878906,39.29999923706055,39.349998474121094,160253.0 | |
| 2024-09-17,39.150001525878906,39.70000076293945,39.0,39.54999923706055,127398.0 | |
| 2024-09-18,39.650001525878906,40.20000076293945,39.099998474121094,40.0,219137.0 | |
| 2024-09-19,40.0,41.599998474121094,39.900001525878906,40.95000076293945,492191.0 | |
| 2024-09-22,41.04999923706055,41.349998474121094,40.650001525878906,40.900001525878906,198833.0 | |
| 2024-09-24,40.900001525878906,41.650001525878906,40.70000076293945,41.54999923706055,331804.0 | |
| 2024-09-25,41.70000076293945,41.75,41.29999923706055,41.5,1121338.0 | |
| 2024-09-26,41.5,42.20000076293945,41.400001525878906,41.79999923706055,423162.0 | |
| 2024-09-29,41.75,42.70000076293945,41.349998474121094,42.20000076293945,414057.0 | |
| 2024-09-30,42.150001525878906,42.150001525878906,41.79999923706055,41.849998474121094,161671.0 | |
| 2024-10-01,41.849998474121094,42.45000076293945,41.650001525878906,41.70000076293945,1988123.0 | |
| 2024-10-02,41.70000076293945,41.70000076293945,41.70000076293945,41.70000076293945,0.0 | |
| 2024-10-03,40.25,40.79999923706055,40.04999923706055,40.650001525878906,352137.0 | |
| 2024-10-06,40.25,40.5,39.099998474121094,39.900001525878906,140979.0 | |
| 2024-10-07,39.95000076293945,40.29999923706055,39.45000076293945,39.79999923706055,182770.0 | |
| 2024-10-08,40.0,40.25,39.70000076293945,40.0,92663.0 | |
| 2024-10-09,40.0,40.70000076293945,39.75,40.599998474121094,304787.0 | |
| 2024-10-10,40.599998474121094,41.150001525878906,40.20000076293945,41.0,762949.0 | |
| 2024-10-13,41.150001525878906,43.650001525878906,41.150001525878906,43.650001525878906,530355.0 | |
| 2024-10-14,43.75,45.5,42.70000076293945,45.349998474121094,728774.0 | |
| 2024-10-15,45.5,47.0,45.45000076293945,46.29999923706055,847312.0 | |
| 2024-10-16,46.29999923706055,46.75,45.849998474121094,46.75,200496.0 | |
| 2024-10-17,46.75,46.75,44.849998474121094,45.0,346781.0 | |
| 2024-10-20,45.04999923706055,46.0,43.95000076293945,45.400001525878906,204372.0 | |
| 2024-10-21,45.04999923706055,45.349998474121094,44.45000076293945,44.900001525878906,150086.0 | |
| 2024-10-22,44.900001525878906,44.900001525878906,43.900001525878906,44.0,165142.0 | |
| 2024-10-23,44.400001525878906,44.5,43.650001525878906,44.150001525878906,170534.0 | |
| 2024-10-24,44.0,44.349998474121094,43.45000076293945,44.04999923706055,189264.0 | |
| 2024-10-27,43.900001525878906,45.5,43.900001525878906,45.25,118222.0 | |
| 2024-10-28,45.5,46.25,45.04999923706055,45.20000076293945,258234.0 | |
| 2024-10-29,45.20000076293945,45.20000076293945,44.20000076293945,44.349998474121094,212888.0 | |
| 2024-10-30,44.349998474121094,45.04999923706055,44.25,44.5,180499.0 | |
| 2024-10-31,44.849998474121094,44.849998474121094,43.900001525878906,44.5,167911.0 | |
| 2024-11-03,44.099998474121094,44.099998474121094,43.04999923706055,43.25,211871.0 | |
| 2024-11-04,43.25,43.849998474121094,42.70000076293945,43.5,246482.0 | |
| 2024-11-05,43.5,44.20000076293945,43.45000076293945,44.20000076293945,147967.0 | |
| 2024-11-06,44.20000076293945,44.650001525878906,43.95000076293945,44.349998474121094,148321.0 | |
| 2024-11-07,44.75,44.79999923706055,43.95000076293945,44.5,112684.0 | |
| 2024-11-10,44.349998474121094,44.5,43.0,43.0,166287.0 | |
| 2024-11-11,43.0,43.79999923706055,42.75,43.79999923706055,133344.0 | |
| 2024-11-12,43.79999923706055,44.25,43.349998474121094,43.849998474121094,116636.0 | |
| 2024-11-13,43.95000076293945,46.150001525878906,43.349998474121094,45.599998474121094,433208.0 | |
| 2024-11-14,45.599998474121094,46.20000076293945,44.95000076293945,45.099998474121094,258750.0 | |
| 2024-11-17,45.099998474121094,45.099998474121094,45.099998474121094,45.099998474121094,0.0 | |
| 2024-11-18,45.25,45.900001525878906,44.400001525878906,45.45000076293945,220057.0 | |
| 2024-11-19,45.5,48.20000076293945,45.5,47.29999923706055,783766.0 | |
| 2024-11-20,47.29999923706055,49.150001525878906,47.0,49.0,626632.0 | |
| 2024-11-21,49.0,49.400001525878906,48.5,49.150001525878906,280378.0 | |
| 2024-11-24,49.0,49.45000076293945,47.95000076293945,48.5,159744.0 | |
| 2024-11-25,48.79999923706055,49.400001525878906,48.25,48.349998474121094,150147.0 | |
| 2024-11-26,48.349998474121094,49.150001525878906,48.0,48.04999923706055,126870.0 | |
| 2024-11-27,48.0,48.900001525878906,48.0,48.849998474121094,148645.0 | |
| 2024-11-28,49.0,49.5,48.29999923706055,49.20000076293945,214310.0 | |
| 2024-12-01,49.0,49.5,48.29999923706055,49.20000076293945,214310.0 | |
| 2024-12-02,50.099998474121094,50.400001525878906,49.29999923706055,49.400001525878906,162912.0 | |
| 2024-12-03,49.400001525878906,50.099998474121094,48.75,49.900001525878906,220674.0 | |
| 2024-12-04,49.849998474121094,50.400001525878906,49.25,49.25,150437.0 | |
| 2024-12-05,49.400001525878906,50.20000076293945,49.20000076293945,49.599998474121094,96147.0 | |
| 2024-12-08,49.849998474121094,49.849998474121094,46.5,48.150001525878906,312891.0 | |
| 2024-12-09,48.20000076293945,49.20000076293945,48.20000076293945,49.0,200360.0 | |
| 2024-12-10,49.0,50.599998474121094,48.75,49.75,342470.0 | |
| 2024-12-11,50.0,50.29999923706055,49.70000076293945,49.849998474121094,159419.0 | |
| 2024-12-12,49.849998474121094,50.900001525878906,49.5,50.599998474121094,239041.0 | |
| 2024-12-15,50.599998474121094,51.599998474121094,50.599998474121094,51.599998474121094,372141.0 | |
| 2024-12-16,51.599998474121094,52.599998474121094,51.599998474121094,52.099998474121094,394006.0 | |
| 2024-12-17,52.29999923706055,54.400001525878906,51.599998474121094,54.099998474121094,674666.0 | |
| 2024-12-18,54.0,57.20000076293945,53.20000076293945,55.0,838069.0 | |
| 2024-12-19,55.5,59.0,54.599998474121094,57.0,757621.0 | |
| 2024-12-22,57.900001525878906,59.0,56.599998474121094,57.0,386923.0 | |
| 2024-12-23,57.20000076293945,58.29999923706055,57.0,57.29999923706055,386747.0 | |
| 2024-12-24,57.70000076293945,58.29999923706055,55.400001525878906,55.79999923706055,389044.0 | |
| 2024-12-25,55.099998474121094,55.400001525878906,52.599998474121094,54.099998474121094,181862.0 | |
| 2024-12-26,54.099998474121094,56.29999923706055,53.5,54.0,341434.0 | |
| 2024-12-29,54.400001525878906,56.0,53.599998474121094,55.70000076293945,330868.0 | |
| 2024-12-30,55.70000076293945,56.900001525878906,55.599998474121094,56.5,305779.0 | |
| 2024-12-31,56.599998474121094,56.70000076293945,55.70000076293945,56.0,92929.0 | |
| 2025-01-01,55.5,56.20000076293945,55.29999923706055,55.599998474121094,116723.0 | |
| 2025-01-02,55.599998474121094,57.0,55.400001525878906,55.900001525878906,309285.0 | |
| 2025-01-05,56.0,56.099998474121094,54.900001525878906,56.0,140213.0 | |
| 2025-01-06,56.099998474121094,58.0,55.20000076293945,57.20000076293945,337601.0 | |
| 2025-01-07,57.20000076293945,58.599998474121094,56.70000076293945,58.29999923706055,185758.0 | |
| 2025-01-08,58.79999923706055,59.79999923706055,57.599998474121094,59.0,320086.0 | |
| 2025-01-09,59.0,59.0,59.0,59.0,0.0 | |
| 2025-01-12,60.0,61.0,59.5,60.599998474121094,115580.0 | |
| 2025-01-13,60.70000076293945,60.70000076293945,58.5,59.0,139525.0 | |
| 2025-01-14,59.400001525878906,60.0,58.79999923706055,59.5,95891.0 | |
| 2025-01-15,59.099998474121094,59.5,58.0,58.5,145878.0 | |
| 2025-01-16,58.599998474121094,59.79999923706055,58.0,58.79999923706055,129500.0 | |
| 2025-01-19,58.20000076293945,60.29999923706055,58.20000076293945,60.20000076293945,112186.0 | |
| 2025-01-20,60.29999923706055,62.599998474121094,59.79999923706055,62.400001525878906,271640.0 | |
| 2025-01-21,62.400001525878906,63.20000076293945,60.599998474121094,62.20000076293945,300292.0 | |
| 2025-01-22,62.29999923706055,63.5,60.5,60.599998474121094,262192.0 | |
| 2025-01-23,60.599998474121094,61.29999923706055,59.400001525878906,59.599998474121094,181500.0 | |
| 2025-01-26,59.70000076293945,60.400001525878906,58.099998474121094,59.0,199982.0 | |
| 2025-01-27,59.0,60.400001525878906,59.0,59.29999923706055,142919.0 | |
| 2025-01-28,59.29999923706055,59.29999923706055,59.29999923706055,59.29999923706055,0.0 | |
| 2025-01-29,57.20000076293945,58.20000076293945,56.5,56.900001525878906,357145.0 | |
| 2025-01-30,57.099998474121094,58.70000076293945,56.900001525878906,58.099998474121094,333758.0 | |
| 2025-02-02,57.900001525878906,59.099998474121094,57.900001525878906,58.099998474121094,381299.0 | |
| 2025-02-03,58.099998474121094,58.099998474121094,55.900001525878906,56.5,226186.0 | |
| 2025-02-04,56.79999923706055,57.20000076293945,56.5,56.599998474121094,62622.0 | |
| 2025-02-05,56.5,57.0,56.0,56.20000076293945,102745.0 | |
| 2025-02-06,56.20000076293945,56.70000076293945,55.599998474121094,56.29999923706055,157424.0 | |
| 2025-02-09,55.900001525878906,57.29999923706055,55.900001525878906,56.900001525878906,115768.0 | |
| 2025-02-10,56.79999923706055,57.599998474121094,56.70000076293945,56.79999923706055,194876.0 | |
| 2025-02-11,57.099998474121094,57.099998474121094,55.900001525878906,56.099998474121094,178775.0 | |
| 2025-02-12,56.099998474121094,56.5,54.5,55.5,147160.0 | |
| 2025-02-13,55.29999923706055,56.400001525878906,55.29999923706055,56.20000076293945,131447.0 | |
| 2025-02-16,56.20000076293945,56.5,55.400001525878906,55.79999923706055,76396.0 | |
| 2025-02-17,55.79999923706055,55.79999923706055,54.20000076293945,55.0,87174.0 | |
| 2025-02-18,54.599998474121094,55.79999923706055,54.599998474121094,55.79999923706055,150450.0 | |
| 2025-02-19,55.79999923706055,55.79999923706055,55.79999923706055,55.79999923706055,0.0 | |
| 2025-02-20,54.70000076293945,56.0,53.79999923706055,55.0,216547.0 | |
| 2025-02-24,55.0,55.20000076293945,54.0,54.20000076293945,88494.0 | |
| 2025-02-25,54.400001525878906,54.400001525878906,53.0,53.79999923706055,80397.0 | |
| 2025-02-26,53.29999923706055,55.0,53.29999923706055,54.400001525878906,154206.0 | |
| 2025-02-27,53.70000076293945,55.099998474121094,53.29999923706055,55.0,138902.0 | |
| 2025-03-02,55.0,55.0,52.400001525878906,54.400001525878906,117562.0 | |
| 2025-03-03,54.599998474121094,54.900001525878906,53.599998474121094,53.70000076293945,138816.0 | |
| 2025-03-04,54.599998474121094,54.599998474121094,52.79999923706055,53.29999923706055,332780.0 | |
| 2025-03-05,53.20000076293945,53.400001525878906,52.400001525878906,52.70000076293945,94910.0 | |
| 2025-03-06,52.0,52.5,49.849998474121094,51.900001525878906,329814.0 | |
| 2025-03-09,51.0,51.29999923706055,49.25,49.400001525878906,126716.0 | |
| 2025-03-10,49.0,49.0,46.849998474121094,47.0,388546.0 | |
| 2025-03-11,45.5,46.45000076293945,44.099998474121094,45.20000076293945,395203.0 | |
| 2025-03-12,45.54999923706055,46.849998474121094,45.400001525878906,46.5,220124.0 | |
| 2025-03-13,46.5,47.25,46.45000076293945,47.0,122750.0 | |
| 2025-03-16,47.25,48.29999923706055,46.599998474121094,47.900001525878906,171870.0 | |
| 2025-03-17,48.900001525878906,48.900001525878906,47.20000076293945,48.25,247618.0 | |
| 2025-03-18,48.099998474121094,48.099998474121094,46.45000076293945,46.650001525878906,224904.0 | |
| 2025-03-19,45.0,46.0,44.29999923706055,44.900001525878906,210425.0 | |
| 2025-03-20,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0 | |
| 2025-03-23,45.0,47.0,45.0,46.70000076293945,92996.0 | |
| 2025-03-24,46.599998474121094,48.400001525878906,46.599998474121094,48.25,158757.0 | |
| 2025-03-25,48.5,50.5,48.0,49.650001525878906,282458.0 | |
| 2025-03-26,49.650001525878906,51.400001525878906,49.150001525878906,51.0,289796.0 | |
| 2025-03-27,51.099998474121094,53.099998474121094,50.79999923706055,52.5,364670.0 | |
| 2025-04-03,52.099998474121094,54.400001525878906,51.5,53.79999923706055,245400.0 | |
| 2025-04-06,48.70000076293945,52.0,48.54999923706055,49.5,317317.0 | |
| 2025-04-07,48.5,51.599998474121094,46.54999923706055,49.599998474121094,257617.0 | |
| 2025-04-08,51.20000076293945,52.29999923706055,50.79999923706055,50.79999923706055,290925.0 | |
| 2025-04-09,50.70000076293945,52.400001525878906,49.70000076293945,49.70000076293945,389428.0 | |
| 2025-04-10,49.70000076293945,49.70000076293945,49.70000076293945,49.70000076293945,0.0 | |
| 2025-04-13,51.099998474121094,52.0,51.0,51.900001525878906,127552.0 | |
| 2025-04-14,52.0,53.400001525878906,51.599998474121094,52.5,197127.0 | |
| 2025-04-15,52.599998474121094,53.0,52.099998474121094,52.5,148154.0 | |
| 2025-04-16,52.20000076293945,53.20000076293945,51.5,52.400001525878906,155555.0 | |
| 2025-04-17,52.400001525878906,52.400001525878906,52.400001525878906,52.400001525878906,0.0 | |
| 2025-04-20,51.400001525878906,53.0,51.400001525878906,52.5,121352.0 | |
| 2025-04-21,52.79999923706055,54.29999923706055,51.900001525878906,54.20000076293945,259217.0 | |
| 2025-04-22,54.0,56.0,53.29999923706055,55.79999923706055,494947.0 | |
| 2025-04-23,55.900001525878906,56.70000076293945,54.599998474121094,54.79999923706055,288813.0 | |
| 2025-04-24,54.900001525878906,56.29999923706055,54.900001525878906,56.099998474121094,184327.0 | |
| 2025-04-27,56.29999923706055,56.70000076293945,55.29999923706055,55.5,95552.0 | |
| 2025-04-28,55.70000076293945,55.70000076293945,54.5,55.099998474121094,107706.0 | |
| 2025-04-29,55.099998474121094,56.099998474121094,54.79999923706055,56.0,91014.0 | |
| 2025-04-30,55.79999923706055,56.099998474121094,54.400001525878906,55.099998474121094,151154.0 | |
| 2025-05-01,55.099998474121094,55.5,52.099998474121094,52.79999923706055,177267.0 | |
| 2025-05-04,52.900001525878906,52.900001525878906,50.79999923706055,51.099998474121094,119600.0 | |
| 2025-05-05,51.0,54.400001525878906,50.79999923706055,53.599998474121094,181316.0 | |
| 2025-05-06,54.0,55.0,53.599998474121094,54.70000076293945,179147.0 | |
| 2025-05-07,54.70000076293945,54.70000076293945,52.5,53.0,106984.0 | |
| 2025-05-08,53.0,53.5,50.5,50.5,236634.0 | |
| 2025-05-11,50.70000076293945,51.79999923706055,49.0,50.70000076293945,133331.0 | |
| 2025-05-12,50.5,53.0,50.5,52.900001525878906,252009.0 | |
| 2025-05-13,52.900001525878906,52.900001525878906,51.79999923706055,52.099998474121094,114444.0 | |
| 2025-05-14,52.79999923706055,53.099998474121094,51.20000076293945,52.29999923706055,223485.0 | |
| 2025-05-15,51.900001525878906,52.900001525878906,51.70000076293945,52.900001525878906,160441.0 | |
| 2025-05-18,52.900001525878906,52.900001525878906,52.900001525878906,52.900001525878906,0.0 | |
| 2025-05-19,51.900001525878906,51.900001525878906,50.70000076293945,51.20000076293945,128613.0 | |
| 2025-05-20,51.5,52.099998474121094,50.79999923706055,52.099998474121094,128817.0 | |
| 2025-05-21,51.599998474121094,52.0,50.0,50.5,192806.0 | |
| 2025-05-22,49.79999923706055,50.0,49.20000076293945,49.54999923706055,136084.0 | |
| 2025-05-25,48.849998474121094,49.54999923706055,48.349998474121094,48.849998474121094,109475.0 | |
| 2025-05-26,48.849998474121094,48.849998474121094,47.0,48.0,153917.0 | |
| 2025-05-27,47.75,48.79999923706055,47.349998474121094,48.0,145277.0 | |
| 2025-05-28,47.849998474121094,49.75,47.849998474121094,49.5,109136.0 | |
| 2025-05-29,49.599998474121094,50.099998474121094,49.099998474121094,49.150001525878906,137210.0 | |
| 2025-06-01,48.900001525878906,49.04999923706055,47.849998474121094,48.0,80400.0 | |
| 2025-06-02,48.099998474121094,49.0,47.900001525878906,48.75,66403.0 | |
| 2025-06-03,49.20000076293945,49.650001525878906,48.04999923706055,49.349998474121094,49669.0 | |
| 2025-06-04,49.04999923706055,49.79999923706055,49.04999923706055,49.29999923706055,50865.0 | |
| 2025-06-11,49.900001525878906,50.5,49.599998474121094,49.75,90790.0 | |
| 2025-06-12,49.900001525878906,49.900001525878906,46.900001525878906,46.900001525878906,139366.0 | |
| 2025-06-15,42.25,46.79999923706055,42.25,46.29999923706055,140577.0 | |
| 2025-06-16,46.349998474121094,48.599998474121094,46.349998474121094,48.400001525878906,105095.0 | |
| 2025-06-17,48.25,48.54999923706055,47.5,48.04999923706055,115763.0 | |
| 2025-06-18,47.54999923706055,47.599998474121094,46.5,46.849998474121094,79958.0 | |
| 2025-06-19,46.599998474121094,47.54999923706055,46.599998474121094,47.54999923706055,39947.0 | |
| 2025-06-22,47.54999923706055,49.349998474121094,47.54999923706055,47.599998474121094,63339.0 | |
| 2025-06-23,47.54999923706055,48.95000076293945,47.54999923706055,48.5,73366.0 | |
| 2025-06-24,48.95000076293945,50.5,48.900001525878906,50.29999923706055,356067.0 | |
| 2025-06-25,50.5,51.5,50.5,51.5,215206.0 | |
| 2025-06-26,51.5,52.29999923706055,51.099998474121094,52.20000076293945,168800.0 | |
| 2025-06-29,52.29999923706055,53.849998474121094,52.0,53.25,242416.0 | |
| 2025-06-30,53.5,53.70000076293945,52.349998474121094,52.79999923706055,145602.0 | |
| 2025-07-01,52.79999923706055,52.95000076293945,51.900001525878906,52.099998474121094,139978.0 | |
| 2025-07-02,52.099998474121094,52.349998474121094,51.20000076293945,51.29999923706055,71274.0 | |
| 2025-07-03,51.29999923706055,52.20000076293945,51.04999923706055,52.150001525878906,168884.0 | |
| 2025-07-06,52.25,53.900001525878906,52.25,53.70000076293945,202335.0 | |
| 2025-07-07,53.70000076293945,54.150001525878906,53.20000076293945,53.95000076293945,159368.0 | |
| 2025-07-08,53.900001525878906,55.70000076293945,53.20000076293945,55.0,372959.0 | |
| 2025-07-09,55.0,55.400001525878906,54.70000076293945,55.20000076293945,91437.0 | |
| 2025-07-10,55.25,57.400001525878906,55.099998474121094,56.599998474121094,368063.0 | |
| 2025-07-13,56.95000076293945,57.900001525878906,55.849998474121094,57.70000076293945,240721.0 | |
| 2025-07-14,57.099998474121094,57.79999923706055,56.650001525878906,57.0,292425.0 | |
| 2025-07-15,57.099998474121094,57.79999923706055,56.400001525878906,56.400001525878906,193321.0 | |
| 2025-07-16,56.400001525878906,56.75,54.0,54.75,280179.0 | |
| 2025-07-17,54.75,54.75,54.75,54.75,0.0 | |
| 2025-07-20,55.54999923706055,56.29999923706055,53.70000076293945,54.79999923706055,151241.0 | |
| 2025-07-21,54.70000076293945,56.0,53.79999923706055,55.5,92317.0 | |
| 2025-07-22,55.5,55.900001525878906,54.099998474121094,54.5,128409.0 | |
| 2025-07-23,54.400001525878906,55.599998474121094,54.20000076293945,55.04999923706055,86438.0 | |
| 2025-07-24,55.0,55.45000076293945,53.5,53.5,144814.0 | |
| 2025-07-27,53.95000076293945,54.400001525878906,53.0,53.95000076293945,123928.0 | |
| 2025-07-28,54.0,55.29999923706055,53.29999923706055,54.70000076293945,122802.0 | |
| 2025-07-29,55.099998474121094,55.099998474121094,53.25,53.75,88918.0 | |
| 2025-07-30,53.599998474121094,53.75,53.0,53.150001525878906,42227.0 | |
| 2025-07-31,53.20000076293945,53.20000076293945,51.599998474121094,52.400001525878906,178778.0 | |
| 2025-08-03,52.0,54.0,51.400001525878906,54.0,80742.0 | |
| 2025-08-04,54.0,54.0,52.849998474121094,53.0,63907.0 | |
| 2025-08-05,53.599998474121094,53.599998474121094,52.25,53.0,68518.0 | |
| 2025-08-06,53.20000076293945,53.650001525878906,52.75,53.29999923706055,39428.0 | |
| 2025-08-07,55.25,58.599998474121094,54.70000076293945,58.599998474121094,1163448.0 | |
| 2025-08-10,58.599998474121094,61.400001525878906,58.349998474121094,59.099998474121094,467926.0 | |
| 2025-08-11,59.20000076293945,59.70000076293945,57.95000076293945,58.79999923706055,189694.0 | |
| 2025-08-12,58.75,59.599998474121094,57.5,57.79999923706055,155268.0 | |
| 2025-08-13,57.79999923706055,59.0,57.0,58.900001525878906,233364.0 | |
| 2025-08-14,58.900001525878906,58.900001525878906,57.5,58.650001525878906,165975.0 | |
| 2025-08-17,58.70000076293945,59.900001525878906,58.70000076293945,59.75,75869.0 | |
| 2025-08-18,59.900001525878906,59.900001525878906,58.650001525878906,59.04999923706055,47444.0 | |
| 2025-08-19,59.04999923706055,59.5,58.54999923706055,58.75,51851.0 | |
| 2025-08-20,58.650001525878906,59.25,58.349998474121094,58.349998474121094,46620.0 | |
| 2025-08-21,58.349998474121094,59.900001525878906,58.29999923706055,58.900001525878906,108982.0 | |
| 2025-08-24,58.900001525878906,59.5,58.04999923706055,58.79999923706055,69479.0 | |
| 2025-08-25,58.5,59.900001525878906,58.5,58.79999923706055,112277.0 | |
| 2025-08-26,58.75,61.599998474121094,58.75,61.599998474121094,232937.0 | |
| 2025-08-27,61.849998474121094,61.849998474121094,60.54999923706055,61.29999923706055,103417.0 | |
| 2025-08-28,61.29999923706055,61.70000076293945,60.5,60.849998474121094,151397.0 | |
| 2025-08-31,60.5,60.5,58.099998474121094,58.099998474121094,111585.0 | |
| 2025-09-01,58.04999923706055,59.599998474121094,57.29999923706055,57.79999923706055,106478.0 | |
| 2025-09-02,57.79999923706055,58.5,56.29999923706055,58.5,130531.0 | |
| 2025-09-03,58.45000076293945,58.849998474121094,57.400001525878906,57.70000076293945,67877.0 | |
| 2025-09-04,57.650001525878906,58.0,56.599998474121094,57.400001525878906,94121.0 | |