| Date,Open,High,Low,Close,Adj Close,Volume |
| 2013-12-18,50.04999923706055,50.060001373291016,50.0,50.060001373291016,43.978485107421875,1000 |
| 2013-12-19,50.209999084472656,50.209999084472656,50.06999969482422,50.06999969482422,43.987247467041016,1000 |
| 2013-12-20,49.900001525878906,49.900001525878906,49.900001525878906,49.900001525878906,43.837894439697266,200 |
| 2013-12-23,49.81999969482422,50.0,49.81999969482422,50.0,43.92576217651367,15000 |
| 2013-12-24,50.099998474121094,50.099998474121094,50.099998474121094,50.099998474121094,44.035621643066406,1400 |
| 2013-12-26,50.099998474121094,50.099998474121094,50.099998474121094,50.099998474121094,44.035621643066406,0 |
| 2013-12-27,50.06999969482422,50.06999969482422,50.06999969482422,50.06999969482422,44.009254455566406,800 |
| 2013-12-30,49.97999954223633,49.97999954223633,49.97999954223633,49.97999954223633,43.93015670776367,6000 |
| 2013-12-31,50.0,50.0,50.0,50.0,43.947731018066406,10000 |
| 2014-01-02,49.93000030517578,49.93000030517578,49.93000030517578,49.93000030517578,43.88621520996094,200 |
| 2014-01-03,49.93000030517578,49.93000030517578,49.93000030517578,49.93000030517578,43.88621520996094,0 |
| 2014-01-06,49.93000030517578,49.93000030517578,49.93000030517578,49.93000030517578,43.88621520996094,0 |
| 2014-01-07,50.150001525878906,50.150001525878906,50.04999923706055,50.08000183105469,44.01805114746094,8700 |
| 2014-01-08,50.18000030517578,50.22999954223633,50.150001525878906,50.150001525878906,44.079566955566406,13500 |
| 2014-01-09,50.189998626708984,50.189998626708984,50.099998474121094,50.119998931884766,44.05320358276367,10300 |
| 2014-01-10,50.0,50.119998931884766,49.97999954223633,50.0099983215332,43.95653533935547,8800 |
| 2014-01-13,50.06999969482422,50.06999969482422,50.0099983215332,50.0099983215332,43.95653533935547,9800 |
| 2014-01-14,50.099998474121094,50.099998474121094,50.02000045776367,50.02000045776367,43.9653205871582,4200 |
| 2014-01-15,50.060001373291016,50.060001373291016,50.0,50.0099983215332,43.95653533935547,2500 |
| 2014-01-16,50.08000183105469,50.099998474121094,50.060001373291016,50.09000015258789,44.0268440246582,3500 |
| 2014-01-17,50.20000076293945,50.20000076293945,50.029998779296875,50.04999923706055,43.991676330566406,7000 |
| 2014-01-21,50.18000030517578,50.18000030517578,50.0099983215332,50.02000045776367,43.9653205871582,3100 |
| 2014-01-22,50.040000915527344,50.11000061035156,50.02000045776367,50.11000061035156,44.044429779052734,36200 |
| 2014-01-23,50.20000076293945,50.20000076293945,49.79999923706055,49.79999923706055,43.77192687988281,6800 |
| 2014-01-24,49.900001525878906,49.900001525878906,49.900001525878906,49.900001525878906,43.859832763671875,200 |
| 2014-01-27,49.970001220703125,49.970001220703125,49.970001220703125,49.970001220703125,43.98747253417969,5000 |
| 2014-01-28,50.0099983215332,50.0099983215332,49.9900016784668,50.0,44.01388931274414,700 |
| 2014-01-29,50.0,50.0,50.0,50.0,44.01388931274414,0 |
| 2014-01-30,49.970001220703125,49.970001220703125,49.970001220703125,49.970001220703125,43.98747253417969,200 |
| 2014-01-31,49.90999984741211,49.90999984741211,49.90999984741211,49.90999984741211,43.93465042114258,3400 |
| 2014-02-03,49.90999984741211,49.90999984741211,49.90999984741211,49.90999984741211,43.93465042114258,0 |
| 2014-02-04,49.90999984741211,49.90999984741211,49.90999984741211,49.90999984741211,43.93465042114258,0 |
| 2014-02-05,49.91999816894531,49.91999816894531,49.900001525878906,49.900001525878906,43.92585754394531,6000 |
| 2014-02-06,49.900001525878906,49.900001525878906,49.900001525878906,49.900001525878906,43.92585754394531,0 |
| 2014-02-07,49.97999954223633,49.97999954223633,49.97999954223633,49.97999954223633,43.996280670166016,400 |
| 2014-02-10,49.97999954223633,49.97999954223633,49.97999954223633,49.97999954223633,43.996280670166016,400 |
| 2014-02-11,49.97999954223633,49.97999954223633,49.97999954223633,49.97999954223633,43.996280670166016,0 |
| 2014-02-12,50.09000015258789,50.09000015258789,50.09000015258789,50.09000015258789,44.09310531616211,400 |
| 2014-02-13,50.09000015258789,50.09000015258789,50.09000015258789,50.09000015258789,44.09310531616211,0 |
| 2014-02-14,50.09000015258789,50.09000015258789,50.09000015258789,50.09000015258789,44.09310531616211,0 |
| 2014-02-18,50.09000015258789,50.09000015258789,50.09000015258789,50.09000015258789,44.09310531616211,0 |
| 2014-02-19,50.08000183105469,50.08000183105469,50.08000183105469,50.08000183105469,44.08429718017578,300 |
| 2014-02-20,50.08000183105469,50.08000183105469,50.08000183105469,50.08000183105469,44.08429718017578,0 |
| 2014-02-21,49.400001525878906,49.400001525878906,49.400001525878906,49.400001525878906,43.48572540283203,100 |
| 2014-02-24,49.400001525878906,49.400001525878906,49.400001525878906,49.400001525878906,43.551841735839844,0 |
| 2014-02-25,49.400001525878906,49.400001525878906,49.400001525878906,49.400001525878906,43.551841735839844,0 |
| 2014-02-26,49.400001525878906,49.400001525878906,49.400001525878906,49.400001525878906,43.551841735839844,0 |
| 2014-02-27,49.81999969482422,49.81999969482422,49.81999969482422,49.81999969482422,43.922119140625,1500 |
| 2014-02-28,49.81999969482422,49.81999969482422,49.81999969482422,49.81999969482422,43.922119140625,0 |
| 2014-03-03,49.959999084472656,49.959999084472656,49.959999084472656,49.959999084472656,44.04553985595703,200 |
| 2014-03-04,49.959999084472656,49.959999084472656,49.959999084472656,49.959999084472656,44.04553985595703,0 |
| 2014-03-05,50.099998474121094,50.099998474121094,50.099998474121094,50.099998474121094,44.168968200683594,1000 |
| 2014-03-06,50.099998474121094,50.099998474121094,50.099998474121094,50.099998474121094,44.168968200683594,0 |
| 2014-03-07,50.099998474121094,50.099998474121094,50.099998474121094,50.099998474121094,44.168968200683594,0 |
| 2014-03-10,50.099998474121094,50.099998474121094,50.099998474121094,50.099998474121094,44.168968200683594,0 |
| 2014-03-11,50.09000015258789,50.09000015258789,50.09000015258789,50.09000015258789,44.1601676940918,1000 |
| 2014-03-12,50.09000015258789,50.09000015258789,50.09000015258789,50.09000015258789,44.1601676940918,0 |
| 2014-03-13,50.09000015258789,50.09000015258789,50.09000015258789,50.09000015258789,44.1601676940918,0 |
| 2014-03-14,50.09000015258789,50.09000015258789,50.09000015258789,50.09000015258789,44.1601676940918,0 |
| 2014-03-17,50.09000015258789,50.09000015258789,50.09000015258789,50.09000015258789,44.1601676940918,0 |
| 2014-03-18,50.09000015258789,50.09000015258789,50.09000015258789,50.09000015258789,44.1601676940918,0 |
| 2014-03-19,50.119998931884766,50.119998931884766,50.119998931884766,50.119998931884766,44.18659973144531,500 |
| 2014-03-20,50.119998931884766,50.119998931884766,50.119998931884766,50.119998931884766,44.18659973144531,0 |
| 2014-03-21,50.119998931884766,50.119998931884766,50.119998931884766,50.119998931884766,44.18659973144531,0 |
| 2014-03-24,50.119998931884766,50.119998931884766,50.119998931884766,50.119998931884766,44.25282669067383,0 |
| 2014-03-25,50.119998931884766,50.119998931884766,50.119998931884766,50.119998931884766,44.25282669067383,0 |
| 2014-03-26,50.119998931884766,50.119998931884766,50.119998931884766,50.119998931884766,44.25282669067383,0 |
| 2014-03-27,50.119998931884766,50.119998931884766,50.119998931884766,50.119998931884766,44.25282669067383,0 |
| 2014-03-28,50.119998931884766,50.119998931884766,50.119998931884766,50.119998931884766,44.25282669067383,0 |
| 2014-03-31,50.119998931884766,50.119998931884766,50.119998931884766,50.119998931884766,44.25282669067383,0 |
| 2014-04-01,50.119998931884766,50.119998931884766,50.119998931884766,50.119998931884766,44.25282669067383,0 |
| 2014-04-02,50.119998931884766,50.119998931884766,50.119998931884766,50.119998931884766,44.25282669067383,0 |
| 2014-04-03,50.119998931884766,50.119998931884766,50.119998931884766,50.119998931884766,44.25282669067383,0 |
| 2014-04-04,50.119998931884766,50.119998931884766,50.119998931884766,50.119998931884766,44.25282669067383,0 |
| 2014-04-07,50.119998931884766,50.119998931884766,50.119998931884766,50.119998931884766,44.25282669067383,0 |
| 2014-04-08,50.119998931884766,50.119998931884766,50.119998931884766,50.119998931884766,44.25282669067383,0 |
| 2014-04-09,50.119998931884766,50.119998931884766,50.119998931884766,50.119998931884766,44.25282669067383,0 |
| 2014-04-10,50.119998931884766,50.119998931884766,50.119998931884766,50.119998931884766,44.25282669067383,0 |
| 2014-04-11,50.119998931884766,50.119998931884766,50.119998931884766,50.119998931884766,44.25282669067383,0 |
| 2014-04-14,51.0,51.0,49.939998626708984,50.0099983215332,44.155696868896484,3100 |
| 2014-04-15,50.0099983215332,50.0099983215332,50.0099983215332,50.0099983215332,44.155696868896484,0 |
| 2014-04-16,50.0099983215332,50.0099983215332,50.0099983215332,50.0099983215332,44.155696868896484,0 |
| 2014-04-17,50.0099983215332,50.0099983215332,50.0099983215332,50.0099983215332,44.155696868896484,0 |
| 2014-04-21,50.0099983215332,50.0099983215332,50.0099983215332,50.0099983215332,44.222023010253906,0 |
| 2014-04-22,50.0099983215332,50.0099983215332,50.0099983215332,50.0099983215332,44.222023010253906,0 |
| 2014-04-23,50.0099983215332,50.0099983215332,50.0099983215332,50.0099983215332,44.222023010253906,0 |
| 2014-04-24,50.099998474121094,50.11000061035156,50.099998474121094,50.11000061035156,44.31045150756836,300 |
| 2014-04-25,50.11000061035156,50.11000061035156,50.11000061035156,50.11000061035156,44.31045150756836,0 |
| 2014-04-28,50.08000183105469,50.08000183105469,50.08000183105469,50.08000183105469,44.2839241027832,200 |
| 2014-04-29,50.08000183105469,50.08000183105469,50.08000183105469,50.08000183105469,44.2839241027832,0 |
| 2014-04-30,50.08000183105469,50.08000183105469,50.08000183105469,50.08000183105469,44.2839241027832,0 |
| 2014-05-01,50.0,50.0,50.0,50.0,44.21318054199219,200 |
| 2014-05-02,50.0,50.0,50.0,50.0,44.21318054199219,0 |
| 2014-05-05,50.0,50.0,50.0,50.0,44.21318054199219,0 |
| 2014-05-06,50.20000076293945,50.20000076293945,50.20000076293945,50.20000076293945,44.390018463134766,200 |
| 2014-05-07,50.15999984741211,50.15999984741211,49.88999938964844,49.88999938964844,44.11591720581055,9800 |
| 2014-05-08,50.130001068115234,50.22999954223633,50.130001068115234,50.15999984741211,44.35465621948242,2500 |
| 2014-05-09,50.15999984741211,50.15999984741211,50.15999984741211,50.15999984741211,44.35465621948242,0 |
| 2014-05-12,50.20000076293945,50.209999084472656,50.18000030517578,50.20000076293945,44.390018463134766,4200 |
| 2014-05-13,50.099998474121094,50.099998474121094,50.08000183105469,50.08000183105469,44.2839241027832,1500 |
| 2014-05-14,50.060001373291016,50.060001373291016,50.060001373291016,50.060001373291016,44.26624298095703,100 |
| 2014-05-15,51.0,51.0,50.0,50.099998474121094,44.30159378051758,2300 |
| 2014-05-16,50.099998474121094,50.099998474121094,50.099998474121094,50.099998474121094,44.30159378051758,0 |
| 2014-05-19,50.099998474121094,50.099998474121094,50.099998474121094,50.099998474121094,44.30159378051758,0 |
| 2014-05-20,50.099998474121094,50.099998474121094,50.099998474121094,50.099998474121094,44.30159378051758,0 |
| 2014-05-21,49.880001068115234,50.029998779296875,49.880001068115234,50.029998779296875,44.23971939086914,1100 |
| 2014-05-22,50.029998779296875,50.029998779296875,50.029998779296875,50.029998779296875,44.23971939086914,0 |
| 2014-05-23,49.91999816894531,49.91999816894531,49.91999816894531,49.91999816894531,44.208709716796875,300 |
| 2014-05-27,49.400001525878906,49.90999984741211,49.400001525878906,49.880001068115234,44.17327117919922,2800 |
| 2014-05-28,49.900001525878906,49.970001220703125,49.900001525878906,49.970001220703125,44.25297546386719,800 |
| 2014-05-29,49.900001525878906,49.9900016784668,49.900001525878906,49.97999954223633,44.261837005615234,14500 |
| 2014-05-30,49.849998474121094,50.029998779296875,49.849998474121094,50.029998779296875,44.30613327026367,17300 |
| 2014-06-02,49.939998626708984,50.0,49.939998626708984,49.970001220703125,44.25297546386719,2000 |
| 2014-06-03,49.95000076293945,50.060001373291016,49.95000076293945,50.02000045776367,44.29726028442383,13000 |
| 2014-06-04,50.04999923706055,50.04999923706055,49.900001525878906,49.91999816894531,44.208709716796875,4600 |
| 2014-06-05,49.95000076293945,50.029998779296875,49.95000076293945,50.0,44.27956008911133,4900 |
| 2014-06-06,50.0,50.0,50.0,50.0,44.27956008911133,0 |
| 2014-06-09,50.0,50.060001373291016,50.0,50.060001373291016,44.332706451416016,400 |
| 2014-06-10,50.060001373291016,50.060001373291016,50.060001373291016,50.060001373291016,44.332706451416016,0 |
| 2014-06-11,49.849998474121094,50.150001525878906,49.849998474121094,50.150001525878906,44.412391662597656,1600 |
| 2014-06-12,50.02000045776367,50.040000915527344,49.959999084472656,49.970001220703125,44.25297546386719,11200 |
| 2014-06-13,50.060001373291016,50.08000183105469,50.060001373291016,50.08000183105469,44.35041046142578,300 |
| 2014-06-16,50.08000183105469,50.08000183105469,50.08000183105469,50.08000183105469,44.35041046142578,0 |
| 2014-06-17,50.08000183105469,50.08000183105469,50.08000183105469,50.08000183105469,44.35041046142578,0 |
| 2014-06-18,50.08000183105469,50.08000183105469,50.08000183105469,50.08000183105469,44.35041046142578,0 |
| 2014-06-19,50.08000183105469,50.08000183105469,50.08000183105469,50.08000183105469,44.35041046142578,0 |
| 2014-06-20,50.08000183105469,50.08000183105469,50.08000183105469,50.08000183105469,44.35041046142578,0 |
| 2014-06-23,50.08000183105469,50.08000183105469,50.08000183105469,50.08000183105469,44.416934967041016,0 |
| 2014-06-24,50.029998779296875,50.029998779296875,50.029998779296875,50.029998779296875,44.372581481933594,200 |
| 2014-06-25,50.040000915527344,50.040000915527344,49.810001373291016,49.810001373291016,44.177452087402344,1500 |
| 2014-06-26,49.93000030517578,49.93000030517578,49.93000030517578,49.93000030517578,44.28387451171875,100 |
| 2014-06-27,50.0099983215332,50.09000015258789,49.900001525878906,50.0,44.34597396850586,8300 |
| 2014-06-30,49.93000030517578,50.040000915527344,49.91999816894531,50.040000915527344,44.381446838378906,13900 |
| 2014-07-01,49.939998626708984,50.08000183105469,49.91999816894531,50.06999969482422,44.408058166503906,22500 |
| 2014-07-02,50.189998626708984,50.189998626708984,49.959999084472656,50.119998931884766,44.452396392822266,16100 |
| 2014-07-03,50.15999984741211,50.15999984741211,50.040000915527344,50.09000015258789,44.42579650878906,13500 |
| 2014-07-07,49.77000045776367,49.77000045776367,49.7599983215332,49.7599983215332,44.133113861083984,1400 |
| 2014-07-08,49.70000076293945,50.02000045776367,49.70000076293945,49.93000030517578,44.28387451171875,35000 |
| 2014-07-09,50.0099983215332,50.060001373291016,49.849998474121094,50.060001373291016,44.39919662475586,13400 |
| 2014-07-10,49.91999816894531,50.18000030517578,49.91999816894531,50.060001373291016,44.39919662475586,18700 |
| 2014-07-11,49.79999923706055,50.060001373291016,49.79999923706055,49.970001220703125,44.31935501098633,21800 |
| 2014-07-14,50.0,50.119998931884766,50.0,50.060001373291016,44.39919662475586,11500 |
| 2014-07-15,49.95000076293945,50.130001068115234,49.939998626708984,50.130001068115234,44.46127700805664,10100 |
| 2014-07-16,49.900001525878906,50.02000045776367,49.79999923706055,50.0099983215332,44.35483932495117,11400 |
| 2014-07-17,50.0,50.0,49.650001525878906,49.72999954223633,44.10649490356445,15900 |
| 2014-07-18,49.95000076293945,49.95000076293945,49.95000076293945,49.95000076293945,44.3016242980957,100 |
| 2014-07-21,49.97999954223633,49.97999954223633,49.97999954223633,49.97999954223633,44.3948974609375,100 |
| 2014-07-22,52.68000030517578,52.68000030517578,49.95000076293945,49.95000076293945,44.36825180053711,700 |
| 2014-07-23,49.970001220703125,49.9900016784668,49.970001220703125,49.9900016784668,44.40376281738281,1400 |
| 2014-07-24,50.0,50.060001373291016,50.0,50.060001373291016,44.46596145629883,2900 |
| 2014-07-25,49.97999954223633,49.97999954223633,49.97999954223633,49.97999954223633,44.3948974609375,100 |
| 2014-07-28,49.97999954223633,49.97999954223633,49.97999954223633,49.97999954223633,44.3948974609375,0 |
| 2014-07-29,50.11000061035156,50.119998931884766,50.11000061035156,50.119998931884766,44.519248962402344,300 |
| 2014-07-30,49.900001525878906,50.02000045776367,49.849998474121094,50.02000045776367,44.43043518066406,11500 |
| 2014-07-31,49.90999984741211,49.90999984741211,49.90999984741211,49.90999984741211,44.33271026611328,200 |
| 2014-08-01,49.90999984741211,49.91999816894531,49.5,49.58000183105469,44.03958511352539,59300 |
| 2014-08-04,49.70000076293945,49.81999969482422,49.650001525878906,49.650001525878906,44.10177230834961,25500 |
| 2014-08-05,49.709999084472656,49.869998931884766,49.65999984741211,49.65999984741211,44.11064529418945,5700 |
| 2014-08-06,49.689998626708984,49.72999954223633,49.63999938964844,49.63999938964844,44.09288024902344,900 |
| 2014-08-07,49.72999954223633,49.79999923706055,49.58000183105469,49.77000045776367,44.208351135253906,8500 |
| 2014-08-08,49.7599983215332,49.849998474121094,49.7599983215332,49.849998474121094,44.2794189453125,700 |
| 2014-08-11,49.849998474121094,49.849998474121094,49.849998474121094,49.849998474121094,44.2794189453125,0 |
| 2014-08-12,49.90999984741211,49.90999984741211,49.90999984741211,49.90999984741211,44.33271026611328,700 |
| 2014-08-13,49.90999984741211,49.90999984741211,49.90999984741211,49.90999984741211,44.33271026611328,0 |
| 2014-08-14,49.90999984741211,49.90999984741211,49.90999984741211,49.90999984741211,44.33271026611328,0 |
| 2014-08-15,49.65999984741211,49.70000076293945,49.65999984741211,49.70000076293945,44.146183013916016,700 |
| 2014-08-18,49.77000045776367,49.81999969482422,49.77000045776367,49.790000915527344,44.226112365722656,3000 |
| 2014-08-19,49.790000915527344,49.790000915527344,49.790000915527344,49.790000915527344,44.226112365722656,0 |
| 2014-08-20,49.810001373291016,49.83000183105469,49.630001068115234,49.70000076293945,44.146183013916016,14100 |
| 2014-08-21,49.529998779296875,49.7400016784668,49.459999084472656,49.7400016784668,44.18171310424805,1300 |
| 2014-08-22,49.81999969482422,49.84000015258789,49.650001525878906,49.7599983215332,44.1994743347168,2000 |
| 2014-08-25,49.70000076293945,50.279998779296875,49.650001525878906,49.790000915527344,44.292877197265625,23700 |
| 2014-08-26,50.18000030517578,50.18000030517578,50.18000030517578,50.18000030517578,44.639835357666016,700 |
| 2014-08-27,50.06999969482422,50.06999969482422,50.06999969482422,50.06999969482422,44.5419807434082,300 |
| 2014-08-28,50.06999969482422,50.06999969482422,50.06999969482422,50.06999969482422,44.5419807434082,0 |
| 2014-08-29,50.06999969482422,50.06999969482422,50.06999969482422,50.06999969482422,44.5419807434082,0 |
| 2014-09-02,49.5,50.150001525878906,49.5,50.150001525878906,44.61314010620117,1700 |
| 2014-09-03,51.0,51.83000183105469,49.869998931884766,50.06999969482422,44.5419807434082,19100 |
| 2014-09-04,49.91999816894531,50.119998931884766,49.91999816894531,49.959999084472656,44.44411849975586,1062700 |
| 2014-09-05,49.97999954223633,49.9900016784668,49.88999938964844,49.88999938964844,44.38184356689453,218100 |
| 2014-09-08,49.86000061035156,50.04999923706055,49.7599983215332,49.959999084472656,44.44411849975586,14800 |
| 2014-09-09,49.900001525878906,49.900001525878906,49.7599983215332,49.86000061035156,44.35514450073242,11800 |
| 2014-09-10,49.810001373291016,49.83000183105469,49.709999084472656,49.83000183105469,44.32846450805664,1700 |
| 2014-09-11,49.779998779296875,49.779998779296875,49.75,49.779998779296875,44.28398895263672,2600 |
| 2014-09-12,49.97999954223633,50.0099983215332,49.86000061035156,50.0099983215332,44.48857879638672,5100 |
| 2014-09-15,49.77000045776367,49.810001373291016,49.619998931884766,49.630001068115234,44.15055847167969,7500 |
| 2014-09-16,49.779998779296875,49.79999923706055,49.689998626708984,49.79999923706055,44.301780700683594,7800 |
| 2014-09-17,49.720001220703125,49.86000061035156,49.599998474121094,49.849998474121094,44.34626388549805,3500 |
| 2014-09-18,49.86000061035156,49.86000061035156,49.79999923706055,49.84000015258789,44.33735656738281,4600 |
| 2014-09-19,49.77000045776367,49.790000915527344,49.66999816894531,49.790000915527344,44.292877197265625,8600 |
| 2014-09-22,49.790000915527344,49.810001373291016,49.70000076293945,49.779998779296875,44.31959915161133,7200 |
| 2014-09-23,49.869998931884766,49.869998931884766,49.68000030517578,49.779998779296875,44.31959915161133,4200 |
| 2014-09-24,49.790000915527344,49.849998474121094,49.72999954223633,49.72999954223633,44.27505874633789,2100 |
| 2014-09-25,49.79999923706055,49.79999923706055,49.709999084472656,49.779998779296875,44.31959915161133,9100 |
| 2014-09-26,49.779998779296875,49.83000183105469,49.720001220703125,49.72999954223633,44.27505874633789,4300 |
| 2014-09-29,49.5099983215332,49.81999969482422,49.5099983215332,49.79999923706055,44.33739471435547,7000 |
| 2014-09-30,49.81999969482422,49.849998474121094,49.63999938964844,49.79999923706055,44.33739471435547,23000 |
| 2014-10-01,49.68000030517578,49.68000030517578,49.529998779296875,49.65999984741211,44.2127571105957,5400 |
| 2014-10-02,49.540000915527344,49.77000045776367,49.540000915527344,49.56999969482422,44.13262176513672,1900 |
| 2014-10-03,49.79999923706055,49.79999923706055,49.54999923706055,49.7599983215332,44.30178451538086,5100 |
| 2014-10-06,49.779998779296875,49.779998779296875,49.65999984741211,49.65999984741211,44.2127571105957,4000 |
| 2014-10-07,49.790000915527344,49.790000915527344,49.59000015258789,49.7599983215332,44.30178451538086,3000 |
| 2014-10-08,49.7599983215332,49.77000045776367,49.599998474121094,49.599998474121094,44.15933609008789,4100 |
| 2014-10-09,49.63999938964844,49.66999816894531,49.40999984741211,49.65999984741211,44.2127571105957,5800 |
| 2014-10-10,49.540000915527344,49.709999084472656,49.45000076293945,49.689998626708984,44.23946762084961,4700 |
| 2014-10-13,49.9900016784668,49.9900016784668,49.369998931884766,49.709999084472656,44.25728225708008,6400 |
| 2014-10-14,49.66999816894531,49.68000030517578,49.599998474121094,49.599998474121094,44.15933609008789,2300 |
| 2014-10-15,49.36000061035156,49.56999969482422,49.31999969482422,49.31999969482422,43.91006088256836,4800 |
| 2014-10-16,49.11000061035156,49.68000030517578,49.11000061035156,49.65999984741211,44.2127571105957,5200 |
| 2014-10-17,49.5099983215332,49.599998474121094,49.310001373291016,49.310001373291016,43.90113830566406,4000 |
| 2014-10-20,49.59000015258789,49.59000015258789,49.380001068115234,49.380001068115234,43.963470458984375,2100 |
| 2014-10-21,49.41999816894531,49.599998474121094,49.41999816894531,49.439998626708984,44.016876220703125,6100 |
| 2014-10-22,49.5099983215332,49.619998931884766,49.41999816894531,49.45000076293945,44.02579116821289,3900 |
| 2014-10-23,49.59000015258789,49.599998474121094,49.459999084472656,49.599998474121094,44.15933609008789,4100 |
| 2014-10-24,49.790000915527344,49.790000915527344,49.36000061035156,49.36000061035156,43.945655822753906,3400 |
| 2014-10-27,49.47999954223633,49.47999954223633,49.43000030517578,49.470001220703125,44.088260650634766,3900 |
| 2014-10-28,49.470001220703125,49.560001373291016,49.470001220703125,49.54999923706055,44.159542083740234,3300 |
| 2014-10-29,49.560001373291016,49.61000061035156,49.45000076293945,49.45000076293945,44.0704345703125,87600 |
| 2014-10-30,49.599998474121094,49.68000030517578,49.5099983215332,49.66999816894531,44.26649856567383,4700 |
| 2014-10-31,49.779998779296875,49.779998779296875,49.52000045776367,49.650001525878906,44.24867630004883,7800 |
| 2014-11-03,49.529998779296875,49.599998474121094,49.52000045776367,49.52000045776367,44.13282012939453,6500 |
| 2014-11-04,49.70000076293945,49.720001220703125,49.54999923706055,49.61000061035156,44.21303939819336,8100 |
| 2014-11-05,49.66999816894531,49.66999816894531,49.5099983215332,49.540000915527344,44.1506462097168,11800 |
| 2014-11-06,49.5,49.630001068115234,49.5,49.52000045776367,44.13282012939453,5900 |
| 2014-11-07,49.63999938964844,49.68000030517578,49.5099983215332,49.68000030517578,44.275390625,4300 |
| 2014-11-10,49.59000015258789,49.65999984741211,49.529998779296875,49.65999984741211,44.257572174072266,5300 |
| 2014-11-11,49.56999969482422,49.70000076293945,49.5,49.66999816894531,44.26649856567383,7100 |
| 2014-11-12,49.279998779296875,49.61000061035156,49.279998779296875,49.599998474121094,44.2041130065918,8100 |
| 2014-11-13,49.45000076293945,49.599998474121094,49.439998626708984,49.439998626708984,44.061500549316406,4600 |
| 2014-11-14,49.4900016784668,49.59000015258789,49.43000030517578,49.58000183105469,44.1862907409668,7900 |
| 2014-11-17,49.63999938964844,49.63999938964844,49.439998626708984,49.58000183105469,44.1862907409668,22100 |
| 2014-11-18,49.65999984741211,49.65999984741211,49.4900016784668,49.560001373291016,44.16846466064453,5400 |
| 2014-11-19,49.56999969482422,49.58000183105469,49.43000030517578,49.45000076293945,44.0704345703125,12000 |
| 2014-11-20,49.5,49.5,49.459999084472656,49.459999084472656,44.07933807373047,6900 |
| 2014-11-21,49.470001220703125,49.470001220703125,49.33000183105469,49.43000030517578,44.110591888427734,4600 |
| 2014-11-24,49.400001525878906,49.540000915527344,49.400001525878906,49.5099983215332,44.18196487426758,2700 |
| 2014-11-25,49.40999984741211,49.529998779296875,49.38999938964844,49.38999938964844,44.07488250732422,9200 |
| 2014-11-26,49.529998779296875,49.540000915527344,49.38999938964844,49.52000045776367,44.190895080566406,4900 |
| 2014-11-28,49.43000030517578,49.529998779296875,49.43000030517578,49.529998779296875,44.199806213378906,2000 |
| 2014-12-01,49.619998931884766,49.619998931884766,49.400001525878906,49.40999984741211,44.09273147583008,4300 |
| 2014-12-02,49.38999938964844,49.72999954223633,49.38999938964844,49.5,44.17304611206055,3800 |
| 2014-12-03,49.5099983215332,49.619998931884766,49.5,49.5,44.17304611206055,4500 |
| 2014-12-04,49.689998626708984,49.849998474121094,49.52000045776367,49.849998474121094,44.48536682128906,2400 |
| 2014-12-05,49.45000076293945,49.650001525878906,49.439998626708984,49.56999969482422,44.23549270629883,11400 |
| 2014-12-08,49.540000915527344,49.720001220703125,49.47999954223633,49.720001220703125,44.3693733215332,2700 |
| 2014-12-09,49.68000030517578,49.68000030517578,49.40999984741211,49.41999816894531,44.101654052734375,19400 |
| 2014-12-10,49.59000015258789,49.59000015258789,49.22999954223633,49.31999969482422,44.01241683959961,4100 |
| 2014-12-11,49.22999954223633,49.47999954223633,49.22999954223633,49.459999084472656,44.137351989746094,7800 |
| 2014-12-12,49.099998474121094,49.33000183105469,49.099998474121094,49.130001068115234,43.84285354614258,2700 |
| 2014-12-15,49.150001525878906,49.25,49.13999938964844,49.209999084472656,43.914249420166016,2500 |
| 2014-12-16,49.08000183105469,49.279998779296875,49.04999923706055,49.2400016784668,43.941036224365234,10000 |
| 2014-12-17,49.13999938964844,49.310001373291016,49.0099983215332,49.16999816894531,43.8785514831543,3900 |
| 2014-12-18,49.310001373291016,49.369998931884766,49.150001525878906,49.36000061035156,44.04811477661133,8600 |
| 2014-12-19,49.34000015258789,49.34000015258789,49.099998474121094,49.18000030517578,43.95603942871094,3400 |
| 2014-12-22,49.33000183105469,49.349998474121094,49.16999816894531,49.16999816894531,43.947105407714844,14600 |
| 2014-12-23,49.34000015258789,49.34000015258789,49.209999084472656,49.2400016784668,44.00969314575195,5700 |
| 2014-12-24,49.13999938964844,49.290000915527344,49.13999938964844,49.290000915527344,44.05437469482422,2600 |
| 2014-12-26,49.220001220703125,49.34000015258789,49.18000030517578,49.279998779296875,44.04541778564453,2800 |
| 2014-12-29,49.189998626708984,49.34000015258789,49.189998626708984,49.34000015258789,44.099063873291016,2200 |
| 2014-12-30,49.18000030517578,49.34000015258789,49.18000030517578,49.18000030517578,43.95603942871094,8400 |
| 2014-12-31,49.290000915527344,49.34000015258789,49.13999938964844,49.34000015258789,44.099063873291016,2400 |
| 2015-01-02,49.310001373291016,49.31999969482422,49.11000061035156,49.290000915527344,44.05437469482422,2400 |
| 2015-01-05,49.08000183105469,49.27000045776367,49.08000183105469,49.27000045776367,44.036495208740234,3600 |
| 2015-01-06,49.22999954223633,49.27000045776367,49.02000045776367,49.02000045776367,43.813053131103516,2200 |
| 2015-01-07,49.25,49.25,49.040000915527344,49.099998474121094,43.884544372558594,4300 |
| 2015-01-08,49.220001220703125,49.220001220703125,49.16999816894531,49.18000030517578,43.95603942871094,3600 |
| 2015-01-09,49.15999984741211,49.18000030517578,49.0,49.0,43.795169830322266,2900 |
| 2015-01-12,49.150001525878906,49.209999084472656,48.93000030517578,49.060001373291016,43.84878158569336,19700 |
| 2015-01-13,49.15999984741211,49.15999984741211,49.0099983215332,49.09000015258789,43.875614166259766,4700 |
| 2015-01-14,48.91999816894531,49.060001373291016,48.91999816894531,48.959999084472656,43.75941848754883,2100 |
| 2015-01-15,49.0,49.0,48.79999923706055,48.849998474121094,43.66111373901367,3500 |
| 2015-01-16,48.90999984741211,49.040000915527344,48.689998626708984,48.790000915527344,43.60747146606445,7600 |
| 2015-01-20,49.029998779296875,49.029998779296875,48.790000915527344,48.79999923706055,43.61641311645508,7300 |
| 2015-01-21,48.81999969482422,48.97999954223633,48.79999923706055,48.81999969482422,43.63429260253906,4800 |
| 2015-01-22,48.849998474121094,48.9900016784668,48.84000015258789,48.849998474121094,43.66111373901367,4400 |
| 2015-01-23,48.880001068115234,49.150001525878906,48.84000015258789,48.84000015258789,43.652164459228516,8700 |
| 2015-01-26,48.97999954223633,49.04999923706055,48.779998779296875,49.02000045776367,43.866939544677734,12000 |
| 2015-01-27,48.779998779296875,49.09000015258789,48.779998779296875,48.810001373291016,43.679012298583984,5300 |
| 2015-01-28,49.04999923706055,49.08000183105469,48.83000183105469,48.86000061035156,43.7237548828125,6000 |
| 2015-01-29,48.86000061035156,49.08000183105469,48.81999969482422,48.869998931884766,43.732696533203125,8100 |
| 2015-01-30,49.150001525878906,49.150001525878906,48.83000183105469,48.83000183105469,43.6968994140625,4400 |
| 2015-02-02,48.84000015258789,48.95000076293945,48.70000076293945,48.83000183105469,43.6968994140625,9000 |
| 2015-02-03,49.0099983215332,49.02000045776367,48.869998931884766,48.93000030517578,43.78638458251953,3800 |
| 2015-02-04,48.970001220703125,49.0099983215332,48.810001373291016,48.900001525878906,43.759559631347656,2700 |
| 2015-02-05,48.7599983215332,49.0,48.720001220703125,48.849998474121094,43.71481704711914,9900 |
| 2015-02-06,48.939998626708984,49.130001068115234,48.939998626708984,49.11000061035156,43.94748306274414,9900 |
| 2015-02-09,49.11000061035156,49.34000015258789,48.970001220703125,49.2599983215332,44.081695556640625,15600 |
| 2015-02-10,49.2400016784668,49.31999969482422,49.02000045776367,49.290000915527344,44.108558654785156,4300 |
| 2015-02-11,49.18000030517578,49.18000030517578,48.95000076293945,49.06999969482422,43.91168212890625,5000 |
| 2015-02-12,49.150001525878906,49.25,49.0099983215332,49.11000061035156,43.94748306274414,7200 |
| 2015-02-13,49.11000061035156,49.130001068115234,49.040000915527344,49.11000061035156,43.94748306274414,5700 |
| 2015-02-17,49.189998626708984,49.2400016784668,49.04999923706055,49.04999923706055,43.89377212524414,4600 |
| 2015-02-18,49.060001373291016,49.20000076293945,49.0,49.099998474121094,43.93852615356445,6100 |
| 2015-02-19,49.06999969482422,49.13999938964844,49.04999923706055,49.11000061035156,43.94748306274414,5000 |
| 2015-02-20,49.119998931884766,49.2599983215332,49.09000015258789,49.150001525878906,43.98326873779297,5500 |
| 2015-02-23,49.15999984741211,49.18000030517578,49.099998474121094,49.099998474121094,43.992225646972656,4000 |
| 2015-02-24,49.130001068115234,49.310001373291016,49.08000183105469,49.09000015258789,43.983272552490234,3100 |
| 2015-02-25,49.189998626708984,49.20000076293945,48.9900016784668,48.9900016784668,43.89366912841797,10200 |
| 2015-02-26,49.02000045776367,49.290000915527344,49.0099983215332,49.27000045776367,44.14455795288086,9600 |
| 2015-02-27,49.150001525878906,49.27000045776367,49.119998931884766,49.22999954223633,44.10871887207031,4600 |
| 2015-03-02,49.02000045776367,49.25,49.02000045776367,49.189998626708984,44.0728645324707,6000 |
| 2015-03-03,49.150001525878906,49.439998626708984,49.150001525878906,49.16999816894531,44.05495071411133,4300 |
| 2015-03-04,49.2599983215332,49.349998474121094,49.130001068115234,49.130001068115234,44.01911926269531,2200 |
| 2015-03-05,49.18000030517578,49.310001373291016,49.18000030517578,49.29999923706055,44.17143249511719,2600 |
| 2015-03-06,49.09000015258789,49.369998931884766,48.939998626708984,49.11000061035156,44.00119400024414,17800 |
| 2015-03-09,49.380001068115234,49.380001068115234,49.130001068115234,49.25,44.12663269042969,6500 |
| 2015-03-10,49.25,49.34000015258789,49.16999816894531,49.27000045776367,44.14455795288086,2900 |
| 2015-03-11,49.13999938964844,49.310001373291016,49.13999938964844,49.16999816894531,44.05495071411133,4900 |
| 2015-03-12,49.15999984741211,49.27000045776367,49.02000045776367,49.119998931884766,44.0101432800293,4000 |
| 2015-03-13,49.15999984741211,49.20000076293945,48.970001220703125,49.119998931884766,44.0101432800293,2600 |
| 2015-03-16,49.18000030517578,49.2400016784668,48.9900016784668,49.150001525878906,44.03703689575195,3200 |
| 2015-03-17,49.13999938964844,49.13999938964844,49.040000915527344,49.08000183105469,43.97430419921875,4900 |
| 2015-03-18,49.04999923706055,49.130001068115234,48.849998474121094,48.93000030517578,43.83991622924805,3000 |
| 2015-03-19,48.95000076293945,49.04999923706055,48.86000061035156,49.02000045776367,43.920536041259766,3300 |
| 2015-03-20,49.09000015258789,49.150001525878906,48.90999984741211,49.099998474121094,43.992225646972656,6000 |
| 2015-03-23,48.900001525878906,49.0,48.720001220703125,48.869998931884766,43.78615188598633,6000 |
| 2015-03-24,48.79999923706055,49.0099983215332,48.79999923706055,48.9900016784668,43.89366912841797,2900 |
| 2015-03-25,48.72999954223633,48.95000076293945,48.72999954223633,48.810001373291016,43.732398986816406,3400 |
| 2015-03-26,48.68000030517578,48.91999816894531,48.68000030517578,48.91999816894531,43.83095169067383,61500 |
| 2015-03-27,48.849998474121094,49.0099983215332,48.7599983215332,48.86000061035156,43.77719497680664,3900 |
| 2015-03-30,49.040000915527344,49.08000183105469,48.91999816894531,49.08000183105469,43.97430419921875,3300 |
| 2015-03-31,49.02000045776367,49.060001373291016,48.900001525878906,49.060001373291016,43.95637893676758,1200 |
| 2015-04-01,48.84000015258789,49.290000915527344,48.84000015258789,49.290000915527344,44.16245651245117,1900 |
| 2015-04-02,49.0,49.08000183105469,48.880001068115234,49.08000183105469,43.97430419921875,6600 |
| 2015-04-06,49.060001373291016,49.189998626708984,48.970001220703125,49.189998626708984,44.0728645324707,2800 |
| 2015-04-07,48.9900016784668,49.029998779296875,48.88999938964844,49.029998779296875,43.929527282714844,2100 |
| 2015-04-08,48.900001525878906,49.08000183105469,48.900001525878906,49.08000183105469,43.97430419921875,2500 |
| 2015-04-09,49.04999923706055,49.119998931884766,48.90999984741211,48.90999984741211,43.82200241088867,5500 |
| 2015-04-10,49.060001373291016,49.060001373291016,48.880001068115234,49.029998779296875,43.929527282714844,1300 |
| 2015-04-13,49.040000915527344,49.189998626708984,48.939998626708984,48.959999084472656,43.86680221557617,31400 |
| 2015-04-14,48.900001525878906,49.13999938964844,48.900001525878906,49.11000061035156,44.00119400024414,3800 |
| 2015-04-15,48.93000030517578,49.130001068115234,48.93000030517578,49.04999923706055,43.94743728637695,1900 |
| 2015-04-16,49.08000183105469,49.099998474121094,48.9900016784668,49.0,43.902618408203125,1400 |
| 2015-04-17,49.040000915527344,49.16999816894531,49.029998779296875,49.08000183105469,43.97430419921875,6200 |
| 2015-04-20,49.11000061035156,49.11000061035156,48.959999084472656,48.970001220703125,43.93393325805664,1000 |
| 2015-04-21,49.099998474121094,49.099998474121094,48.939998626708984,49.02000045776367,43.978782653808594,4900 |
| 2015-04-22,49.099998474121094,49.11000061035156,48.91999816894531,49.06999969482422,44.023658752441406,2600 |
| 2015-04-23,49.060001373291016,49.13999938964844,49.0,49.0,43.96084213256836,5100 |
| 2015-04-24,49.029998779296875,49.099998474121094,48.939998626708984,48.97999954223633,43.94290542602539,5900 |
| 2015-04-27,49.04999923706055,49.09000015258789,48.81999969482422,48.93000030517578,43.89805603027344,2300 |
| 2015-04-28,49.0,49.06999969482422,48.900001525878906,48.900001525878906,43.87113571166992,1800 |
| 2015-04-29,49.099998474121094,49.11000061035156,48.95000076293945,48.95000076293945,43.9160041809082,2400 |
| 2015-04-30,48.9900016784668,49.029998779296875,48.900001525878906,48.970001220703125,43.93393325805664,6700 |
| 2015-05-01,49.04999923706055,49.04999923706055,48.900001525878906,48.90999984741211,43.88011169433594,4200 |
| 2015-05-04,48.95000076293945,49.060001373291016,48.900001525878906,48.90999984741211,43.88011169433594,2300 |
| 2015-05-05,48.90999984741211,49.040000915527344,48.90999984741211,49.040000915527344,43.99673843383789,2300 |
| 2015-05-06,49.04999923706055,49.08000183105469,49.040000915527344,49.060001373291016,44.01467514038086,7400 |
| 2015-05-07,49.060001373291016,49.099998474121094,49.0099983215332,49.0099983215332,43.969825744628906,7100 |
| 2015-05-08,49.34000015258789,49.34000015258789,48.93000030517578,48.959999084472656,43.92497634887695,2900 |
| 2015-05-11,49.029998779296875,49.04999923706055,49.0,49.02000045776367,43.978782653808594,6400 |
| 2015-05-12,49.04999923706055,49.04999923706055,48.90999984741211,49.040000915527344,43.99673843383789,13600 |
| 2015-05-13,49.09000015258789,49.09000015258789,48.849998474121094,48.849998474121094,43.82627868652344,5900 |
| 2015-05-14,49.02000045776367,49.02000045776367,48.880001068115234,48.93000030517578,43.89805603027344,4100 |
| 2015-05-15,48.91999816894531,49.060001373291016,48.540000915527344,48.790000915527344,43.7724609375,7600 |
| 2015-05-18,49.209999084472656,49.209999084472656,48.869998931884766,49.04999923706055,44.00571823120117,11900 |
| 2015-05-19,48.97999954223633,49.09000015258789,48.849998474121094,48.849998474121094,43.82627868652344,3800 |
| 2015-05-20,48.86000061035156,49.029998779296875,48.86000061035156,48.88999938964844,43.862159729003906,2800 |
| 2015-05-21,48.90999984741211,49.0099983215332,48.779998779296875,49.0099983215332,43.969825744628906,7400 |
| 2015-05-22,49.06999969482422,49.06999969482422,48.83000183105469,48.84000015258789,43.87549591064453,3400 |
| 2015-05-26,48.84000015258789,48.90999984741211,48.79999923706055,48.83000183105469,43.866519927978516,4800 |
| 2015-05-27,48.81999969482422,48.880001068115234,48.81999969482422,48.83000183105469,43.866519927978516,3800 |
| 2015-05-28,48.849998474121094,48.849998474121094,48.79999923706055,48.849998474121094,43.884483337402344,1200 |
| 2015-05-29,48.7599983215332,48.84000015258789,48.72999954223633,48.83000183105469,43.866519927978516,2900 |
| 2015-06-01,48.720001220703125,48.779998779296875,48.65999984741211,48.66999816894531,43.722774505615234,18800 |
| 2015-06-02,48.689998626708984,48.810001373291016,48.689998626708984,48.7599983215332,43.80363082885742,2300 |
| 2015-06-03,48.7599983215332,48.81999969482422,48.75,48.7599983215332,43.80363082885742,14300 |
| 2015-06-04,48.900001525878906,48.93000030517578,48.65999984741211,48.689998626708984,43.74073028564453,4200 |
| 2015-06-05,48.959999084472656,48.970001220703125,48.66999816894531,48.91999816894531,43.947357177734375,3800 |
| 2015-06-08,48.709999084472656,48.7599983215332,48.70000076293945,48.75,43.794647216796875,1200 |
| 2015-06-09,48.70000076293945,48.95000076293945,48.70000076293945,48.90999984741211,43.93838882446289,4700 |
| 2015-06-10,48.900001525878906,48.91999816894531,48.720001220703125,48.900001525878906,43.92940139770508,2100 |
| 2015-06-11,48.93000030517578,48.93000030517578,48.72999954223633,48.790000915527344,43.83058166503906,4400 |
| 2015-06-12,48.91999816894531,48.91999816894531,48.689998626708984,48.7400016784668,43.78567123413086,2900 |
| 2015-06-15,48.720001220703125,48.880001068115234,48.720001220703125,48.849998474121094,43.884483337402344,1400 |
| 2015-06-16,48.849998474121094,48.880001068115234,48.79999923706055,48.79999923706055,43.83955001831055,5400 |
| 2015-06-17,48.880001068115234,48.900001525878906,48.619998931884766,48.849998474121094,43.884483337402344,5100 |
| 2015-06-18,48.83000183105469,48.90999984741211,48.630001068115234,48.77000045776367,43.8126106262207,7800 |
| 2015-06-19,48.86000061035156,48.86000061035156,48.650001525878906,48.7599983215332,43.80363082885742,3700 |
| 2015-06-22,48.779998779296875,48.779998779296875,48.560001373291016,48.560001373291016,43.623958587646484,3100 |
| 2015-06-23,48.779998779296875,48.779998779296875,48.540000915527344,48.709999084472656,43.75871276855469,3500 |
| 2015-06-24,48.650001525878906,48.66999816894531,48.560001373291016,48.65999984741211,43.71379470825195,5700 |
| 2015-06-25,48.65999984741211,48.709999084472656,48.58000183105469,48.630001068115234,43.68684387207031,25100 |
| 2015-06-26,48.65999984741211,48.77000045776367,48.599998474121094,48.599998474121094,43.65990447998047,10400 |
| 2015-06-29,48.59000015258789,48.70000076293945,48.52000045776367,48.52000045776367,43.58802795410156,14400 |
| 2015-06-30,48.65999984741211,48.689998626708984,48.5099983215332,48.63999938964844,43.695831298828125,6500 |
| 2015-07-01,49.04999923706055,49.04999923706055,48.56999969482422,48.7400016784668,43.78567123413086,16400 |
| 2015-07-02,49.02000045776367,49.02000045776367,48.630001068115234,48.84000015258789,43.87549591064453,66400 |
| 2015-07-06,48.810001373291016,48.84000015258789,48.59000015258789,48.810001373291016,43.84854507446289,5100 |
| 2015-07-07,48.619998931884766,48.84000015258789,48.619998931884766,48.790000915527344,43.83058166503906,3200 |
| 2015-07-08,48.81999969482422,48.81999969482422,48.66999816894531,48.79999923706055,43.83955001831055,4100 |
| 2015-07-09,48.65999984741211,48.81999969482422,48.56999969482422,48.81999969482422,43.85753631591797,10600 |
| 2015-07-10,48.650001525878906,48.7599983215332,48.58000183105469,48.72999954223633,43.77667236328125,4200 |
| 2015-07-13,48.63999938964844,48.91999816894531,48.63999938964844,48.91999816894531,43.947357177734375,8300 |
| 2015-07-14,48.90999984741211,48.91999816894531,48.65999984741211,48.72999954223633,43.77667236328125,3800 |
| 2015-07-15,48.7400016784668,49.0099983215332,48.7400016784668,48.97999954223633,44.00126266479492,4700 |
| 2015-07-16,48.91999816894531,48.95000076293945,48.70000076293945,48.70000076293945,43.74972915649414,14100 |
| 2015-07-17,48.689998626708984,48.849998474121094,48.689998626708984,48.75,43.794647216796875,6800 |
| 2015-07-20,48.689998626708984,48.75,48.619998931884766,48.70000076293945,43.74972915649414,5700 |
| 2015-07-21,48.56999969482422,48.70000076293945,48.54999923706055,48.56999969482422,43.63294982910156,3600 |
| 2015-07-22,48.68000030517578,48.939998626708984,48.54999923706055,48.88999938964844,43.920406341552734,2400 |
| 2015-07-23,48.720001220703125,49.0,48.59000015258789,48.93000030517578,43.95634460449219,7700 |
| 2015-07-24,48.61000061035156,48.900001525878906,48.61000061035156,48.900001525878906,43.92940139770508,2300 |
| 2015-07-27,48.66999816894531,48.66999816894531,48.52000045776367,48.560001373291016,43.623958587646484,3100 |
| 2015-07-28,48.63999938964844,48.709999084472656,48.5099983215332,48.709999084472656,43.75871276855469,131200 |
| 2015-07-29,48.68000030517578,48.810001373291016,48.58000183105469,48.619998931884766,43.6778564453125,3600 |
| 2015-07-30,48.709999084472656,49.0099983215332,48.59000015258789,48.86000061035156,43.893470764160156,4400 |
| 2015-07-31,48.65999984741211,49.0,48.619998931884766,48.63999938964844,43.695831298828125,11600 |
| 2015-08-03,48.66999816894531,48.709999084472656,48.470001220703125,48.59000015258789,43.650909423828125,10700 |
| 2015-08-04,48.459999084472656,48.70000076293945,48.459999084472656,48.5099983215332,43.57904815673828,5200 |
| 2015-08-05,48.689998626708984,49.0,48.380001068115234,49.0,44.019229888916016,50300 |
| 2015-08-06,48.720001220703125,48.959999084472656,48.5099983215332,48.560001373291016,43.623958587646484,4400 |
| 2015-08-07,48.52000045776367,48.650001525878906,48.52000045776367,48.650001525878906,43.70481872558594,2500 |
| 2015-08-10,48.709999084472656,48.709999084472656,48.619998931884766,48.619998931884766,43.6778564453125,2600 |
| 2015-08-11,48.65999984741211,48.869998931884766,48.630001068115234,48.630001068115234,43.68684387207031,7600 |
| 2015-08-12,48.619998931884766,48.619998931884766,48.36000061035156,48.4900016784668,43.561073303222656,3800 |
| 2015-08-13,48.58000183105469,48.9900016784668,48.40999984741211,48.43000030517578,43.507179260253906,12800 |
| 2015-08-14,48.38999938964844,48.880001068115234,48.36000061035156,48.400001525878906,43.4802131652832,3000 |
| 2015-08-17,48.369998931884766,48.83000183105469,48.31999969482422,48.380001068115234,43.462257385253906,4000 |
| 2015-08-18,48.63999938964844,48.68000030517578,48.31999969482422,48.349998474121094,43.43531799316406,4100 |
| 2015-08-19,48.34000015258789,48.5,48.2400016784668,48.2400016784668,43.33647537231445,6100 |
| 2015-08-20,48.33000183105469,48.380001068115234,48.220001220703125,48.2400016784668,43.33647537231445,3500 |
| 2015-08-21,48.310001373291016,48.36000061035156,48.060001373291016,48.11000061035156,43.21969985961914,1226400 |
| 2015-08-24,47.779998779296875,47.79999923706055,47.779998779296875,47.79999923706055,42.94120788574219,7300 |
| 2015-08-25,48.15999984741211,48.15999984741211,47.79999923706055,47.88999938964844,43.022071838378906,17900 |
| 2015-08-26,48.04999923706055,48.04999923706055,47.810001373291016,47.810001373291016,42.950191497802734,11100 |
| 2015-08-27,48.0,48.0,47.849998474121094,47.93000030517578,43.05799865722656,2800 |
| 2015-08-28,47.97999954223633,48.11000061035156,47.849998474121094,47.88999938964844,43.022071838378906,28600 |
| 2015-08-31,47.93000030517578,48.099998474121094,47.93000030517578,48.09000015258789,43.20174026489258,39200 |
| 2015-09-01,48.0,48.0,47.90999984741211,47.90999984741211,43.040035247802734,2000 |
| 2015-09-02,48.11000061035156,48.11000061035156,47.900001525878906,48.08000183105469,43.19276428222656,1400 |
| 2015-09-03,48.130001068115234,48.130001068115234,47.90999984741211,48.04999923706055,43.16579055786133,2100 |
| 2015-09-04,48.08000183105469,48.08000183105469,48.08000183105469,48.08000183105469,43.19276428222656,200 |
| 2015-09-08,48.099998474121094,48.11000061035156,47.939998626708984,47.97999954223633,43.10291290283203,1000 |
| 2015-09-09,48.15999984741211,48.15999984741211,48.130001068115234,48.13999938964844,43.24665832519531,1700 |
| 2015-09-10,48.099998474121094,48.209999084472656,48.099998474121094,48.099998474121094,43.21071243286133,1200 |
| 2015-09-11,48.099998474121094,48.099998474121094,48.099998474121094,48.099998474121094,43.21071243286133,0 |
| 2015-09-14,48.0099983215332,48.060001373291016,48.0,48.060001373291016,43.174781799316406,1600 |
| 2015-09-15,48.130001068115234,48.20000076293945,48.130001068115234,48.20000076293945,43.30055236816406,1500 |
| 2015-09-16,48.18000030517578,48.220001220703125,48.02000045776367,48.20000076293945,43.30055236816406,1500 |
| 2015-09-17,48.099998474121094,48.150001525878906,48.029998779296875,48.13999938964844,43.24665832519531,1400 |
| 2015-09-18,48.0,48.0,48.0,48.0,43.120880126953125,100 |
| 2015-09-21,48.099998474121094,48.11000061035156,48.099998474121094,48.11000061035156,43.28281784057617,600 |
| 2015-09-22,48.11000061035156,48.11000061035156,47.9900016784668,47.9900016784668,43.17485427856445,700 |
| 2015-09-23,48.16999816894531,48.16999816894531,48.04999923706055,48.119998931884766,43.29181671142578,1600 |
| 2015-09-24,47.97999954223633,48.060001373291016,47.97999954223633,48.060001373291016,43.23783874511719,600 |
| 2015-09-25,48.09000015258789,48.09000015258789,47.900001525878906,47.900001525878906,43.0938835144043,500 |
| 2015-09-28,48.02000045776367,48.060001373291016,48.02000045776367,48.060001373291016,43.23783874511719,1500 |
| 2015-09-29,47.869998931884766,48.0,47.84000015258789,47.939998626708984,43.129886627197266,3900 |
| 2015-09-30,47.93000030517578,47.97999954223633,47.84000015258789,47.97999954223633,43.16586685180664,1000 |
| 2015-10-01,47.93000030517578,47.9900016784668,47.81999969482422,47.81999969482422,43.02192687988281,2700 |
| 2015-10-02,47.81999969482422,47.81999969482422,47.81999969482422,47.81999969482422,43.02192687988281,0 |
| 2015-10-05,47.880001068115234,47.95000076293945,47.630001068115234,47.790000915527344,42.99494171142578,14400 |
| 2015-10-06,47.900001525878906,47.900001525878906,47.75,47.880001068115234,43.075904846191406,1600 |
| 2015-10-07,47.959999084472656,47.970001220703125,47.79999923706055,47.90999984741211,43.10288619995117,1200 |
| 2015-10-08,47.97999954223633,48.0,47.95000076293945,47.95000076293945,43.13887405395508,900 |
| 2015-10-09,48.06999969482422,48.06999969482422,47.91999816894531,47.91999816894531,43.11188888549805,700 |
| 2015-10-12,48.040000915527344,48.040000915527344,48.02000045776367,48.040000915527344,43.2198486328125,900 |
| 2015-10-13,48.04999923706055,48.04999923706055,47.93000030517578,47.93000030517578,43.120880126953125,400 |
| 2015-10-14,48.02000045776367,48.02000045776367,47.84000015258789,47.869998931884766,43.066917419433594,800 |
| 2015-10-15,48.040000915527344,48.040000915527344,47.84000015258789,47.900001525878906,43.0938835144043,2500 |
| 2015-10-16,47.84000015258789,48.0099983215332,47.81999969482422,48.0099983215332,43.19286346435547,21200 |
| 2015-10-19,47.95000076293945,48.02000045776367,47.880001068115234,47.880001068115234,43.075904846191406,3000 |
| 2015-10-20,47.9900016784668,47.9900016784668,47.9900016784668,47.9900016784668,43.17485427856445,800 |
| 2015-10-21,47.900001525878906,47.900001525878906,47.86000061035156,47.869998931884766,43.066917419433594,700 |
| 2015-10-22,47.90999984741211,48.060001373291016,47.90999984741211,47.93000030517578,43.120880126953125,2000 |
| 2015-10-23,48.06999969482422,48.22999954223633,47.939998626708984,48.09000015258789,43.26483154296875,29300 |
| 2015-10-26,47.939998626708984,47.939998626708984,47.939998626708984,47.939998626708984,43.129886627197266,400 |
| 2015-10-27,47.88999938964844,47.88999938964844,47.88999938964844,47.88999938964844,43.084896087646484,300 |
| 2015-10-28,47.869998931884766,47.880001068115234,47.869998931884766,47.880001068115234,43.075904846191406,1000 |
| 2015-10-29,47.900001525878906,48.150001525878906,47.900001525878906,48.0099983215332,43.19286346435547,2400 |
| 2015-10-30,48.040000915527344,48.13999938964844,47.959999084472656,48.02000045776367,43.20185852050781,1100 |
| 2015-11-02,48.0,48.150001525878906,47.97999954223633,47.97999954223633,43.16586685180664,800 |
| 2015-11-03,48.08000183105469,48.220001220703125,48.0,48.0,43.18385696411133,1200 |
| 2015-11-04,48.189998626708984,48.189998626708984,48.13999938964844,48.13999938964844,43.309818267822266,700 |
| 2015-11-05,48.130001068115234,48.18000030517578,48.099998474121094,48.099998474121094,43.27381896972656,5400 |
| 2015-11-06,48.20000076293945,48.20000076293945,48.16999816894531,48.16999816894531,43.33681106567383,200 |
| 2015-11-09,48.189998626708984,48.189998626708984,48.189998626708984,48.189998626708984,43.354793548583984,400 |
| 2015-11-10,48.08000183105469,48.220001220703125,48.08000183105469,48.220001220703125,43.381778717041016,1300 |
| 2015-11-11,48.02000045776367,48.08000183105469,48.02000045776367,48.08000183105469,43.2558479309082,600 |
| 2015-11-12,48.06999969482422,48.15999984741211,48.029998779296875,48.06999969482422,43.2468376159668,11100 |
| 2015-11-13,48.099998474121094,48.189998626708984,48.099998474121094,48.119998931884766,43.29181671142578,400 |
| 2015-11-16,48.15999984741211,48.15999984741211,48.04999923706055,48.04999923706055,43.22883987426758,400 |
| 2015-11-17,48.08000183105469,48.099998474121094,48.08000183105469,48.099998474121094,43.27381896972656,700 |
| 2015-11-18,48.20000076293945,48.20000076293945,48.060001373291016,48.060001373291016,43.23783874511719,800 |
| 2015-11-19,48.150001525878906,48.189998626708984,48.11000061035156,48.18000030517578,43.34579849243164,2400 |
| 2015-11-20,48.15999984741211,48.220001220703125,48.029998779296875,48.029998779296875,43.210845947265625,10300 |
| 2015-11-23,48.119998931884766,48.119998931884766,48.040000915527344,48.119998931884766,43.355003356933594,2000 |
| 2015-11-24,48.040000915527344,48.06999969482422,48.040000915527344,48.06999969482422,43.309959411621094,1300 |
| 2015-11-25,48.189998626708984,48.189998626708984,47.95000076293945,48.02000045776367,43.264915466308594,13800 |
| 2015-11-27,48.029998779296875,48.119998931884766,48.029998779296875,48.119998931884766,43.355003356933594,1200 |
| 2015-11-30,48.09000015258789,48.09000015258789,48.060001373291016,48.060001373291016,43.30095291137695,400 |
| 2015-12-01,48.189998626708984,48.189998626708984,48.0099983215332,48.0099983215332,43.25590133666992,1400 |
| 2015-12-02,48.150001525878906,48.150001525878906,48.150001525878906,48.150001525878906,43.38203048706055,100 |
| 2015-12-03,48.11000061035156,48.15999984741211,47.970001220703125,48.08000183105469,43.318973541259766,2200 |
| 2015-12-04,48.150001525878906,48.150001525878906,48.11000061035156,48.11000061035156,43.34599304199219,1700 |
| 2015-12-07,48.04999923706055,48.119998931884766,48.04999923706055,48.119998931884766,43.355003356933594,400 |
| 2015-12-08,48.119998931884766,48.119998931884766,48.119998931884766,48.119998931884766,43.355003356933594,0 |
| 2015-12-09,48.040000915527344,48.060001373291016,48.040000915527344,48.060001373291016,43.30095291137695,600 |
| 2015-12-10,47.97999954223633,48.09000015258789,47.97999954223633,48.09000015258789,43.327980041503906,2100 |
| 2015-12-11,48.06999969482422,48.06999969482422,47.81999969482422,47.869998931884766,43.1297721862793,1400 |
| 2015-12-14,47.869998931884766,47.88999938964844,47.81999969482422,47.81999969482422,43.084720611572266,2100 |
| 2015-12-15,47.95000076293945,48.029998779296875,47.95000076293945,48.0,43.246883392333984,4100 |
| 2015-12-16,47.93000030517578,47.9900016784668,47.84000015258789,47.95000076293945,43.20183563232422,1300 |
| 2015-12-17,48.06999969482422,48.06999969482422,47.959999084472656,48.029998779296875,43.27391052246094,3400 |
| 2015-12-18,47.97999954223633,47.97999954223633,47.95000076293945,47.97999954223633,43.2288703918457,800 |
| 2015-12-21,47.90999984741211,47.970001220703125,47.689998626708984,47.70000076293945,43.03937911987305,26700 |
| 2015-12-22,47.72999954223633,47.95000076293945,47.63999938964844,47.95000076293945,43.26496505737305,3800 |
| 2015-12-23,47.93000030517578,47.970001220703125,47.709999084472656,47.779998779296875,43.111576080322266,6400 |
| 2015-12-24,47.869998931884766,47.90999984741211,47.869998931884766,47.90999984741211,43.22886657714844,700 |
| 2015-12-28,47.84000015258789,47.97999954223633,47.7400016784668,47.97999954223633,43.29203796386719,1000 |
| 2015-12-29,47.86000061035156,48.150001525878906,47.86000061035156,48.150001525878906,43.445411682128906,1500 |
| 2015-12-30,48.060001373291016,48.060001373291016,47.93000030517578,47.93000030517578,43.246910095214844,2400 |
| 2015-12-31,47.86000061035156,48.099998474121094,47.83000183105469,48.099998474121094,43.40031433105469,3700 |
| 2016-01-04,48.0,48.0099983215332,47.93000030517578,48.0099983215332,43.319095611572266,23400 |
| 2016-01-05,48.11000061035156,48.11000061035156,48.09000015258789,48.09000015258789,43.39127731323242,1100 |
| 2016-01-06,48.06999969482422,48.06999969482422,47.88999938964844,48.04999923706055,43.355194091796875,1300 |
| 2016-01-07,47.72999954223633,47.970001220703125,47.72999954223633,47.84000015258789,43.165714263916016,44900 |
| 2016-01-08,48.029998779296875,48.029998779296875,47.90999984741211,47.90999984741211,43.22886657714844,400 |
| 2016-01-11,47.79999923706055,47.90999984741211,47.68000030517578,47.68000030517578,43.021331787109375,1300 |
| 2016-01-12,47.88999938964844,47.88999938964844,47.72999954223633,47.77000045776367,43.10255432128906,11100 |
| 2016-01-13,47.81999969482422,47.81999969482422,47.689998626708984,47.689998626708984,43.030357360839844,1400 |
| 2016-01-14,47.68000030517578,47.70000076293945,47.68000030517578,47.70000076293945,43.03937911987305,6700 |
| 2016-01-15,47.61000061035156,47.650001525878906,47.45000076293945,47.45000076293945,42.813812255859375,3800 |
| 2016-01-19,47.59000015258789,47.65999984741211,47.529998779296875,47.619998931884766,42.967193603515625,5000 |
| 2016-01-20,47.5,47.5099983215332,47.400001525878906,47.43000030517578,42.79576873779297,4300 |
| 2016-01-21,47.43000030517578,47.529998779296875,47.43000030517578,47.529998779296875,42.88599395751953,1900 |
| 2016-01-22,47.599998474121094,47.650001525878906,47.5099983215332,47.63999938964844,42.98524856567383,2900 |
| 2016-01-25,47.56999969482422,47.56999969482422,47.380001068115234,47.400001525878906,42.83163833618164,1500 |
| 2016-01-26,47.630001068115234,47.630001068115234,47.43000030517578,47.43000030517578,42.858741760253906,700 |
| 2016-01-27,47.540000915527344,47.58000183105469,47.400001525878906,47.400001525878906,42.83163833618164,3000 |
| 2016-01-28,47.279998779296875,47.279998779296875,47.279998779296875,47.279998779296875,42.723201751708984,300 |
| 2016-01-29,47.439998626708984,47.439998626708984,47.2400016784668,47.2400016784668,42.68705749511719,1200 |
| 2016-02-01,47.290000915527344,47.290000915527344,47.279998779296875,47.279998779296875,42.723201751708984,500 |
| 2016-02-02,47.279998779296875,47.290000915527344,47.150001525878906,47.279998779296875,42.723201751708984,6100 |
| 2016-02-03,47.310001373291016,47.31999969482422,47.08000183105469,47.09000015258789,42.55152893066406,7100 |
| 2016-02-04,47.09000015258789,47.09000015258789,47.09000015258789,47.09000015258789,42.55152893066406,0 |
| 2016-02-05,47.20000076293945,47.2599983215332,47.029998779296875,47.2599983215332,42.70512771606445,4100 |
| 2016-02-08,47.130001068115234,47.209999084472656,47.0,47.119998931884766,42.57862091064453,14400 |
| 2016-02-09,47.119998931884766,47.119998931884766,47.119998931884766,47.119998931884766,42.57862091064453,0 |
| 2016-02-10,46.91999816894531,47.060001373291016,46.90999984741211,47.060001373291016,42.524410247802734,2200 |
| 2016-02-11,46.90999984741211,46.939998626708984,46.88999938964844,46.90999984741211,42.38885498046875,2500 |
| 2016-02-12,46.93000030517578,47.06999969482422,46.93000030517578,46.9900016784668,42.46114730834961,1200 |
| 2016-02-16,47.08000183105469,47.08000183105469,46.84000015258789,46.95000076293945,42.425010681152344,1200 |
| 2016-02-17,47.09000015258789,47.09000015258789,47.060001373291016,47.060001373291016,42.524410247802734,400 |
| 2016-02-18,47.040000915527344,47.04999923706055,47.040000915527344,47.040000915527344,42.50632858276367,8500 |
| 2016-02-19,47.18000030517578,47.279998779296875,46.959999084472656,47.02000045776367,42.488250732421875,900 |
| 2016-02-22,47.02000045776367,47.060001373291016,46.88999938964844,46.88999938964844,42.4339599609375,5000 |
| 2016-02-23,47.09000015258789,47.09000015258789,47.09000015258789,47.09000015258789,42.61497116088867,5400 |
| 2016-02-24,47.31999969482422,47.31999969482422,46.93000030517578,46.959999084472656,42.49730682373047,1600 |
| 2016-02-25,47.150001525878906,47.150001525878906,46.90999984741211,47.099998474121094,42.62400817871094,2500 |
| 2016-02-26,47.099998474121094,47.099998474121094,47.099998474121094,47.099998474121094,42.62400817871094,100 |
| 2016-02-29,46.9900016784668,47.13999938964844,46.9900016784668,47.119998931884766,42.64209747314453,1200 |
| 2016-03-01,47.209999084472656,47.25,47.209999084472656,47.209999084472656,42.723548889160156,700 |
| 2016-03-02,47.61000061035156,47.619998931884766,47.2400016784668,47.25,42.75975799560547,16500 |
| 2016-03-03,47.369998931884766,47.369998931884766,47.15999984741211,47.310001373291016,42.81406021118164,900 |
| 2016-03-04,47.400001525878906,47.5,47.310001373291016,47.5,42.98598861694336,900 |
| 2016-03-07,47.619998931884766,47.619998931884766,47.34000015258789,47.34000015258789,42.84119415283203,2500 |
| 2016-03-08,47.040000915527344,47.47999954223633,47.040000915527344,47.47999954223633,42.9678955078125,600 |
| 2016-03-09,47.47999954223633,47.47999954223633,47.47999954223633,47.47999954223633,42.9678955078125,0 |
| 2016-03-10,47.36000061035156,47.529998779296875,47.36000061035156,47.36000061035156,42.859310150146484,1900 |
| 2016-03-11,47.45000076293945,47.65999984741211,47.45000076293945,47.61000061035156,43.08553695678711,7100 |
| 2016-03-14,48.20000076293945,48.20000076293945,47.599998474121094,47.599998474121094,43.07649612426758,5300 |
| 2016-03-15,48.04999923706055,48.04999923706055,48.04999923706055,48.04999923706055,43.48372268676758,400 |
| 2016-03-16,48.04999923706055,48.04999923706055,48.04999923706055,48.04999923706055,43.48372268676758,0 |
| 2016-03-17,47.86000061035156,47.86000061035156,47.86000061035156,47.86000061035156,43.31178665161133,500 |
| 2016-03-18,47.86000061035156,48.13999938964844,47.529998779296875,47.529998779296875,43.01314163208008,5000 |
| 2016-03-21,47.52000045776367,47.849998474121094,47.470001220703125,47.54999923706055,43.03125,1100 |
| 2016-03-22,47.88999938964844,48.09000015258789,47.439998626708984,47.66999816894531,43.13983154296875,2800 |
| 2016-03-23,47.5,48.18000030517578,47.5,48.18000030517578,43.601375579833984,400 |
| 2016-03-24,48.18000030517578,48.18000030517578,48.18000030517578,48.18000030517578,43.601375579833984,0 |
| 2016-03-28,47.52000045776367,47.70000076293945,47.52000045776367,47.650001525878906,43.12174987792969,1300 |
| 2016-03-29,47.81999969482422,47.90999984741211,47.81999969482422,47.90999984741211,43.35702896118164,300 |
| 2016-03-30,47.90999984741211,47.90999984741211,47.4900016784668,47.650001525878906,43.12174987792969,1900 |
| 2016-03-31,47.650001525878906,47.650001525878906,47.650001525878906,47.650001525878906,43.12174987792969,0 |
| 2016-04-01,47.43000030517578,48.119998931884766,47.43000030517578,47.72999954223633,43.19413757324219,3300 |
| 2016-04-04,47.5099983215332,47.709999084472656,47.470001220703125,47.61000061035156,43.08553695678711,9300 |
| 2016-04-05,47.599998474121094,47.599998474121094,47.380001068115234,47.59000015258789,43.06743621826172,5000 |
| 2016-04-06,47.58000183105469,47.63999938964844,46.83000183105469,46.83000183105469,42.37965774536133,6400 |
| 2016-04-07,46.939998626708984,47.630001068115234,46.63999938964844,46.81999969482422,42.37059783935547,8600 |
| 2016-04-08,47.099998474121094,47.52000045776367,47.099998474121094,47.52000045776367,43.004093170166016,1500 |
| 2016-04-11,47.5,47.5,47.34000015258789,47.34000015258789,42.84119415283203,2100 |
| 2016-04-12,47.47999954223633,47.65999984741211,47.47999954223633,47.54999923706055,43.03125,6200 |
| 2016-04-13,47.650001525878906,47.79999923706055,47.5,47.56999969482422,43.04933547973633,6500 |
| 2016-04-14,47.68000030517578,47.77000045776367,47.560001373291016,47.560001373291016,43.040287017822266,700 |
| 2016-04-15,47.56999969482422,47.81999969482422,47.56999969482422,47.650001525878906,43.12174987792969,1700 |
| 2016-04-18,47.560001373291016,47.880001068115234,47.560001373291016,47.75,43.21222686767578,6100 |
| 2016-04-19,47.7599983215332,47.810001373291016,47.75,47.810001373291016,43.26653289794922,400 |
| 2016-04-20,47.959999084472656,48.130001068115234,47.619998931884766,48.130001068115234,43.556114196777344,2800 |
| 2016-04-21,48.13999938964844,48.13999938964844,48.13999938964844,48.13999938964844,43.56516647338867,400 |
| 2016-04-22,48.13999938964844,48.13999938964844,48.13999938964844,48.13999938964844,43.56516647338867,0 |
| 2016-04-25,48.13999938964844,48.13999938964844,48.13999938964844,48.13999938964844,43.62861633300781,0 |
| 2016-04-26,48.13999938964844,48.13999938964844,48.13999938964844,48.13999938964844,43.62861633300781,0 |
| 2016-04-27,47.810001373291016,47.810001373291016,47.810001373291016,47.810001373291016,43.32952880859375,300 |
| 2016-04-28,47.810001373291016,47.810001373291016,47.810001373291016,47.810001373291016,43.32952880859375,0 |
| 2016-04-29,47.810001373291016,47.810001373291016,47.810001373291016,47.810001373291016,43.32952880859375,0 |
| 2016-05-02,47.709999084472656,47.709999084472656,47.709999084472656,47.709999084472656,43.238922119140625,200 |
| 2016-05-03,47.70000076293945,47.70000076293945,47.70000076293945,47.70000076293945,43.22983169555664,200 |
| 2016-05-04,48.04999923706055,48.04999923706055,47.849998474121094,47.849998474121094,43.365787506103516,2100 |
| 2016-05-05,47.97999954223633,48.0,47.95000076293945,47.95000076293945,43.45641326904297,600 |
| 2016-05-06,47.95000076293945,47.95000076293945,47.95000076293945,47.95000076293945,43.45641326904297,0 |
| 2016-05-09,47.959999084472656,47.959999084472656,47.88999938964844,47.88999938964844,43.40203857421875,500 |
| 2016-05-10,47.88999938964844,47.88999938964844,47.88999938964844,47.88999938964844,43.40203857421875,0 |
| 2016-05-11,47.97999954223633,47.97999954223633,47.77000045776367,47.77000045776367,43.29328536987305,1400 |
| 2016-05-12,47.84000015258789,47.84000015258789,47.84000015258789,47.84000015258789,43.35673141479492,400 |
| 2016-05-13,47.84000015258789,47.84000015258789,47.84000015258789,47.84000015258789,43.35673141479492,100 |
| 2016-05-16,47.91999816894531,47.91999816894531,47.91999816894531,47.91999816894531,43.429222106933594,600 |
| 2016-05-17,47.810001373291016,47.86000061035156,47.810001373291016,47.84000015258789,43.35673141479492,3400 |
| 2016-05-18,47.900001525878906,47.93000030517578,47.849998474121094,47.93000030517578,43.43828582763672,1400 |
| 2016-05-19,47.939998626708984,47.939998626708984,47.849998474121094,47.880001068115234,43.39297866821289,2000 |
| 2016-05-20,47.97999954223633,47.97999954223633,47.97999954223633,47.97999954223633,43.48359680175781,800 |
| 2016-05-23,48.209999084472656,48.209999084472656,47.68000030517578,47.689998626708984,43.28392791748047,6200 |
| 2016-05-24,47.689998626708984,47.689998626708984,47.689998626708984,47.689998626708984,43.28392791748047,0 |
| 2016-05-25,47.880001068115234,47.880001068115234,47.84000015258789,47.84000015258789,43.42007064819336,600 |
| 2016-05-26,47.869998931884766,47.869998931884766,47.86000061035156,47.869998931884766,43.44730758666992,3300 |
| 2016-05-27,47.900001525878906,47.900001525878906,47.849998474121094,47.849998474121094,43.42914962768555,2200 |
| 2016-05-31,47.849998474121094,47.849998474121094,47.849998474121094,47.849998474121094,43.42914962768555,0 |
| 2016-06-01,47.849998474121094,47.849998474121094,47.849998474121094,47.849998474121094,43.42914962768555,0 |
| 2016-06-02,47.939998626708984,47.959999084472656,47.90999984741211,47.959999084472656,43.528995513916016,400 |
| 2016-06-03,47.959999084472656,47.959999084472656,47.959999084472656,47.959999084472656,43.528995513916016,0 |
| 2016-06-06,47.900001525878906,47.900001525878906,47.77000045776367,47.77000045776367,43.35654067993164,4600 |
| 2016-06-07,47.83000183105469,47.83000183105469,47.83000183105469,47.83000183105469,43.411014556884766,300 |
| 2016-06-08,47.83000183105469,47.83000183105469,47.83000183105469,47.83000183105469,43.411014556884766,0 |
| 2016-06-09,47.869998931884766,47.880001068115234,47.810001373291016,47.880001068115234,43.45637512207031,3200 |
| 2016-06-10,47.90999984741211,47.90999984741211,47.90999984741211,47.90999984741211,43.483604431152344,100 |
| 2016-06-13,47.75,47.75,47.75,47.75,43.338382720947266,1000 |
| 2016-06-14,47.720001220703125,47.720001220703125,47.630001068115234,47.630001068115234,43.2294807434082,3700 |
| 2016-06-15,47.7400016784668,47.7400016784668,47.7400016784668,47.7400016784668,43.329315185546875,600 |
| 2016-06-16,47.70000076293945,47.7599983215332,47.70000076293945,47.7599983215332,43.347469329833984,3400 |
| 2016-06-17,47.790000915527344,47.790000915527344,47.72999954223633,47.72999954223633,43.32023620605469,400 |
| 2016-06-20,47.56999969482422,47.56999969482422,47.52000045776367,47.52000045776367,43.192996978759766,3300 |
| 2016-06-21,47.720001220703125,47.720001220703125,47.599998474121094,47.599998474121094,43.26569747924805,1700 |
| 2016-06-22,47.630001068115234,47.709999084472656,47.630001068115234,47.63999938964844,43.302066802978516,2200 |
| 2016-06-23,47.880001068115234,47.880001068115234,47.66999816894531,47.66999816894531,43.32933044433594,300 |
| 2016-06-24,47.38999938964844,47.38999938964844,47.38999938964844,47.38999938964844,43.0748176574707,300 |
| 2016-06-27,47.38999938964844,47.65999984741211,47.380001068115234,47.560001373291016,43.22935485839844,2100 |
| 2016-06-28,47.560001373291016,47.560001373291016,47.560001373291016,47.560001373291016,43.22935485839844,0 |
| 2016-06-29,47.66999816894531,47.689998626708984,47.540000915527344,47.61000061035156,43.27479934692383,4200 |
| 2016-06-30,47.58000183105469,47.58000183105469,47.56999969482422,47.56999969482422,43.23843002319336,66700 |
| 2016-07-01,47.630001068115234,47.63999938964844,47.540000915527344,47.540000915527344,43.21116638183594,1100 |
| 2016-07-05,47.61000061035156,47.61000061035156,47.61000061035156,47.61000061035156,43.27479934692383,200 |
| 2016-07-06,47.869998931884766,47.869998931884766,47.84000015258789,47.84000015258789,43.483856201171875,1000 |
| 2016-07-07,47.849998474121094,47.849998474121094,47.58000183105469,47.59000015258789,43.25660705566406,1100 |
| 2016-07-08,47.40999984741211,47.689998626708984,47.31999969482422,47.689998626708984,43.34750747680664,700 |
| 2016-07-11,47.150001525878906,47.88999938964844,47.150001525878906,47.88999938964844,43.529300689697266,500 |
| 2016-07-12,48.189998626708984,48.189998626708984,48.189998626708984,48.189998626708984,43.801971435546875,200 |
| 2016-07-13,48.189998626708984,48.189998626708984,48.189998626708984,48.189998626708984,43.801971435546875,0 |
| 2016-07-14,47.84000015258789,48.08000183105469,47.72999954223633,47.75,43.40205001831055,1800 |
| 2016-07-15,47.75,47.75,47.75,47.75,43.40205001831055,0 |
| 2016-07-18,47.75,47.75,47.75,47.75,43.40205001831055,0 |
| 2016-07-19,47.7400016784668,47.83000183105469,47.720001220703125,47.790000915527344,43.43839645385742,9000 |
| 2016-07-20,47.900001525878906,47.900001525878906,47.86000061035156,47.900001525878906,43.53837966918945,3100 |
| 2016-07-21,47.97999954223633,47.97999954223633,47.720001220703125,47.869998931884766,43.511112213134766,2400 |
| 2016-07-22,47.939998626708984,47.939998626708984,47.81999969482422,47.81999969482422,43.465667724609375,4500 |
| 2016-07-25,47.900001525878906,47.900001525878906,47.61000061035156,47.790000915527344,43.50208282470703,2100 |
| 2016-07-26,47.65999984741211,47.65999984741211,47.65999984741211,47.65999984741211,43.38374328613281,800 |
| 2016-07-27,47.91999816894531,47.91999816894531,47.91999816894531,47.91999816894531,43.620399475097656,400 |
| 2016-07-28,47.68000030517578,47.68000030517578,47.68000030517578,47.68000030517578,43.401947021484375,200 |
| 2016-07-29,47.689998626708984,47.689998626708984,47.689998626708984,47.689998626708984,43.41105270385742,200 |
| 2016-08-01,47.779998779296875,47.779998779296875,47.779998779296875,47.779998779296875,43.492984771728516,200 |
| 2016-08-02,47.63999938964844,47.63999938964844,47.63999938964844,47.63999938964844,43.365543365478516,200 |
| 2016-08-03,47.63999938964844,47.63999938964844,47.63999938964844,47.63999938964844,43.365543365478516,0 |
| 2016-08-04,47.63999938964844,47.63999938964844,47.63999938964844,47.63999938964844,43.365543365478516,0 |
| 2016-08-05,47.41999816894531,47.41999816894531,47.41999816894531,47.41999816894531,43.165279388427734,200 |
| 2016-08-08,47.68000030517578,47.68000030517578,47.68000030517578,47.68000030517578,43.401947021484375,100 |
| 2016-08-09,47.68000030517578,47.68000030517578,47.68000030517578,47.68000030517578,43.401947021484375,0 |
| 2016-08-10,47.66999816894531,47.66999816894531,47.66999816894531,47.66999816894531,43.39283752441406,300 |
| 2016-08-11,47.529998779296875,47.810001373291016,47.529998779296875,47.810001373291016,43.52028274536133,2000 |
| 2016-08-12,47.849998474121094,47.849998474121094,47.72999954223633,47.72999954223633,43.447471618652344,600 |
| 2016-08-15,47.81999969482422,47.81999969482422,47.70000076293945,47.70000076293945,43.420143127441406,1000 |
| 2016-08-16,47.66999816894531,47.84000015258789,47.66999816894531,47.68000030517578,43.401947021484375,2400 |
| 2016-08-17,47.68000030517578,47.68000030517578,47.68000030517578,47.68000030517578,43.401947021484375,0 |
| 2016-08-18,47.75,47.7599983215332,47.72999954223633,47.7599983215332,43.47477340698242,1400 |
| 2016-08-19,47.90999984741211,47.9900016784668,47.75,47.9900016784668,43.684146881103516,2100 |
| 2016-08-22,47.9900016784668,47.9900016784668,47.9900016784668,47.9900016784668,43.74795913696289,0 |
| 2016-08-23,47.9900016784668,47.9900016784668,47.9900016784668,47.9900016784668,43.74795913696289,0 |
| 2016-08-24,48.0099983215332,48.0099983215332,48.0099983215332,48.0099983215332,43.766170501708984,100 |
| 2016-08-25,47.84000015258789,47.84000015258789,47.709999084472656,47.709999084472656,43.49269485473633,3600 |
| 2016-08-26,48.0099983215332,48.0099983215332,48.0099983215332,48.0099983215332,43.766170501708984,300 |
| 2016-08-29,47.86000061035156,47.86000061035156,47.68000030517578,47.849998474121094,43.62030792236328,1500 |
| 2016-08-30,48.02000045776367,48.02000045776367,48.02000045776367,48.02000045776367,43.77528762817383,300 |
| 2016-08-31,47.83000183105469,48.06999969482422,47.790000915527344,47.95000076293945,43.711483001708984,1100 |
| 2016-09-01,47.79999923706055,48.08000183105469,47.79999923706055,48.08000183105469,43.829994201660156,600 |
| 2016-09-02,48.04999923706055,48.04999923706055,47.79999923706055,47.79999923706055,43.574737548828125,500 |
| 2016-09-06,47.77000045776367,47.93000030517578,47.720001220703125,47.83000183105469,43.602088928222656,3600 |
| 2016-09-07,47.83000183105469,47.83000183105469,47.83000183105469,47.83000183105469,43.602088928222656,100 |
| 2016-09-08,47.720001220703125,47.849998474121094,47.619998931884766,47.849998474121094,43.62030792236328,3100 |
| 2016-09-09,47.939998626708984,47.939998626708984,47.939998626708984,47.939998626708984,43.702354431152344,300 |
| 2016-09-12,47.93000030517578,47.93000030517578,47.93000030517578,47.93000030517578,43.6932487487793,200 |
| 2016-09-13,47.93000030517578,47.93000030517578,47.93000030517578,47.93000030517578,43.6932487487793,0 |
| 2016-09-14,47.93000030517578,47.93000030517578,47.93000030517578,47.93000030517578,43.6932487487793,0 |
| 2016-09-15,47.7599983215332,47.7599983215332,47.7599983215332,47.7599983215332,43.53828048706055,200 |
| 2016-09-16,47.7599983215332,47.7599983215332,47.7599983215332,47.7599983215332,43.53828048706055,0 |
| 2016-09-19,47.7599983215332,47.7599983215332,47.7599983215332,47.7599983215332,43.53828048706055,0 |
| 2016-09-20,47.7599983215332,47.7599983215332,47.7599983215332,47.7599983215332,43.53828048706055,0 |
| 2016-09-21,47.7599983215332,47.7599983215332,47.7599983215332,47.7599983215332,43.53828048706055,0 |
| 2016-09-22,47.959999084472656,47.959999084472656,47.95000076293945,47.95000076293945,43.711483001708984,3500 |
| 2016-09-23,47.97999954223633,48.0,47.97999954223633,48.0,43.75706481933594,2500 |
| 2016-09-26,47.84000015258789,47.84000015258789,47.7400016784668,47.7400016784668,43.583614349365234,300 |
| 2016-09-27,47.86000061035156,47.86000061035156,47.86000061035156,47.86000061035156,43.69316101074219,300 |
| 2016-09-28,47.7599983215332,47.970001220703125,47.75,47.970001220703125,43.7935791015625,1000 |
| 2016-09-29,47.90999984741211,47.90999984741211,47.849998474121094,47.849998474121094,43.68403625488281,2200 |
| 2016-09-30,47.939998626708984,47.939998626708984,47.77000045776367,47.77000045776367,43.610992431640625,600 |
| 2016-10-03,47.77000045776367,47.77000045776367,47.77000045776367,47.77000045776367,43.610992431640625,0 |
| 2016-10-04,47.880001068115234,47.880001068115234,47.68000030517578,47.68000030517578,43.528831481933594,8000 |
| 2016-10-05,47.68000030517578,47.68000030517578,47.68000030517578,47.68000030517578,43.528831481933594,0 |
| 2016-10-06,48.040000915527344,48.08000183105469,48.0099983215332,48.0099983215332,43.83009338378906,1300 |
| 2016-10-07,47.88999938964844,47.900001525878906,47.88999938964844,47.900001525878906,43.729679107666016,1700 |
| 2016-10-10,47.9900016784668,48.209999084472656,47.9900016784668,48.209999084472656,44.0126838684082,6700 |
| 2016-10-11,48.0,48.0099983215332,47.959999084472656,47.959999084472656,43.7844352722168,1900 |
| 2016-10-12,48.040000915527344,48.040000915527344,47.91999816894531,47.91999816894531,43.74794387817383,800 |
| 2016-10-13,47.91999816894531,47.91999816894531,47.91999816894531,47.91999816894531,43.74794387817383,0 |
| 2016-10-14,47.90999984741211,48.06999969482422,47.880001068115234,47.900001525878906,43.729679107666016,6100 |
| 2016-10-17,47.88999938964844,48.040000915527344,47.88999938964844,48.040000915527344,43.85748291015625,500 |
| 2016-10-18,47.95000076293945,47.959999084472656,47.95000076293945,47.959999084472656,43.7844352722168,400 |
| 2016-10-19,47.959999084472656,47.959999084472656,47.959999084472656,47.959999084472656,43.7844352722168,0 |
| 2016-10-20,47.97999954223633,48.04999923706055,47.95000076293945,47.95000076293945,43.77531433105469,1200 |
| 2016-10-21,47.97999954223633,47.97999954223633,47.97999954223633,47.97999954223633,43.8027229309082,100 |
| 2016-10-24,47.880001068115234,47.970001220703125,47.79999923706055,47.810001373291016,43.7112922668457,6000 |
| 2016-10-25,47.88999938964844,47.88999938964844,47.86000061035156,47.86000061035156,43.75699996948242,400 |
| 2016-10-26,48.040000915527344,48.040000915527344,47.810001373291016,47.810001373291016,43.7112922668457,1300 |
| 2016-10-27,47.90999984741211,47.959999084472656,47.90999984741211,47.959999084472656,43.848419189453125,500 |
| 2016-10-28,47.83000183105469,48.0099983215332,47.83000183105469,47.88999938964844,43.78440856933594,1600 |
| 2016-10-31,47.88999938964844,47.88999938964844,47.88999938964844,47.88999938964844,43.78440856933594,0 |
| 2016-11-01,47.88999938964844,47.88999938964844,47.88999938964844,47.88999938964844,43.78440856933594,0 |
| 2016-11-02,48.0,48.029998779296875,47.880001068115234,48.029998779296875,43.91242218017578,10500 |
| 2016-11-03,47.88999938964844,47.88999938964844,47.75,47.75,43.65642547607422,500 |
| 2016-11-04,47.79999923706055,47.90999984741211,47.720001220703125,47.90999984741211,43.80271911621094,600 |
| 2016-11-07,47.900001525878906,47.900001525878906,47.900001525878906,47.900001525878906,43.7935676574707,300 |
| 2016-11-08,47.79999923706055,47.93000030517578,47.79999923706055,47.900001525878906,43.7935676574707,3100 |
| 2016-11-09,47.81999969482422,47.83000183105469,47.70000076293945,47.720001220703125,43.62900924682617,9500 |
| 2016-11-10,47.849998474121094,47.849998474121094,47.84000015258789,47.849998474121094,43.747867584228516,2000 |
| 2016-11-11,48.040000915527344,48.099998474121094,47.81999969482422,47.81999969482422,43.720428466796875,3100 |
| 2016-11-14,47.880001068115234,47.93000030517578,47.880001068115234,47.93000030517578,43.82099533081055,6200 |
| 2016-11-15,48.099998474121094,48.099998474121094,48.029998779296875,48.029998779296875,43.91242218017578,1300 |
| 2016-11-16,48.0,48.0,47.91999816894531,47.91999816894531,43.81184387207031,700 |
| 2016-11-17,48.15999984741211,48.15999984741211,48.119998931884766,48.119998931884766,43.99470138549805,800 |
| 2016-11-18,48.150001525878906,48.150001525878906,47.90999984741211,47.93000030517578,43.82099533081055,25700 |
| 2016-11-21,47.86000061035156,47.970001220703125,47.75,47.970001220703125,43.92628860473633,1700 |
| 2016-11-22,47.959999084472656,47.959999084472656,47.88999938964844,47.88999938964844,43.8530387878418,500 |
| 2016-11-23,47.88999938964844,47.88999938964844,47.88999938964844,47.88999938964844,43.92182922363281,0 |
| 2016-11-25,47.88999938964844,47.88999938964844,47.88999938964844,47.88999938964844,43.92182922363281,0 |
| 2016-11-28,48.0,48.0099983215332,47.77000045776367,47.77000045776367,43.811763763427734,11700 |
| 2016-11-29,48.060001373291016,48.060001373291016,48.040000915527344,48.04999923706055,44.06857681274414,5000 |
| 2016-11-30,48.130001068115234,48.130001068115234,48.060001373291016,48.09000015258789,44.105262756347656,2400 |
| 2016-12-01,47.900001525878906,48.13999938964844,47.900001525878906,48.130001068115234,44.141944885253906,3300 |
| 2016-12-02,48.0,48.099998474121094,48.0,48.099998474121094,44.11442947387695,9900 |
| 2016-12-05,48.099998474121094,48.150001525878906,48.099998474121094,48.150001525878906,44.160282135009766,200 |
| 2016-12-06,48.06999969482422,48.15999984741211,47.90999984741211,48.0,44.0227165222168,2900 |
| 2016-12-07,47.779998779296875,48.11000061035156,47.779998779296875,48.0,44.0227165222168,12600 |
| 2016-12-08,47.91999816894531,48.0,47.91999816894531,48.0,44.0227165222168,500 |
| 2016-12-09,48.0099983215332,48.0099983215332,48.0099983215332,48.0099983215332,44.03187942504883,100 |
| 2016-12-12,48.040000915527344,48.040000915527344,47.97999954223633,48.029998779296875,44.05023193359375,7200 |
| 2016-12-13,47.97999954223633,48.04999923706055,47.97999954223633,48.04999923706055,44.06857681274414,300 |
| 2016-12-14,48.20000076293945,48.34000015258789,48.189998626708984,48.2400016784668,44.242835998535156,12900 |
| 2016-12-15,48.25,48.290000915527344,48.06999969482422,48.209999084472656,44.21532440185547,8400 |
| 2016-12-16,48.25,48.25,48.029998779296875,48.06999969482422,44.0869140625,2900 |
| 2016-12-19,48.099998474121094,48.099998474121094,48.099998474121094,48.099998474121094,44.11442947387695,6300 |
| 2016-12-20,48.08000183105469,48.189998626708984,48.08000183105469,48.189998626708984,44.19696807861328,2400 |
| 2016-12-21,48.099998474121094,48.290000915527344,48.09000015258789,48.290000915527344,44.28867721557617,5400 |
| 2016-12-22,48.06999969482422,48.150001525878906,48.06999969482422,48.150001525878906,44.160282135009766,2700 |
| 2016-12-23,47.939998626708984,48.02000045776367,47.939998626708984,48.02000045776367,44.12996292114258,900 |
| 2016-12-27,48.029998779296875,48.029998779296875,48.029998779296875,48.029998779296875,44.13916015625,400 |
| 2016-12-28,48.0,48.22999954223633,48.0,48.13999938964844,44.240238189697266,9800 |
| 2016-12-29,48.279998779296875,48.279998779296875,47.9900016784668,47.9900016784668,44.10238265991211,1000 |
| 2016-12-30,48.20000076293945,48.29999923706055,48.02000045776367,48.279998779296875,44.368892669677734,4100 |
| 2017-01-03,48.40999984741211,48.40999984741211,48.04999923706055,48.189998626708984,44.286190032958984,4800 |
| 2017-01-04,48.36000061035156,48.36000061035156,48.29999923706055,48.29999923706055,44.38727569580078,1500 |
| 2017-01-05,48.18000030517578,48.29999923706055,48.18000030517578,48.290000915527344,44.378074645996094,18900 |
| 2017-01-06,48.34000015258789,48.349998474121094,48.18000030517578,48.25,44.34133529663086,1100 |
| 2017-01-09,48.209999084472656,48.209999084472656,48.02000045776367,48.130001068115234,44.231048583984375,15200 |
| 2017-01-10,48.099998474121094,48.33000183105469,48.099998474121094,48.2599983215332,44.35051727294922,23300 |
| 2017-01-11,48.25,48.310001373291016,48.15999984741211,48.15999984741211,44.25861740112305,4800 |
| 2017-01-12,47.9900016784668,48.22999954223633,47.97999954223633,48.22999954223633,44.32295608520508,8800 |
| 2017-01-13,48.25,48.33000183105469,48.16999816894531,48.31999969482422,44.40565490722656,9500 |
| 2017-01-17,47.970001220703125,48.279998779296875,47.95000076293945,48.16999816894531,44.26780319213867,13500 |
| 2017-01-18,48.18000030517578,48.18000030517578,48.099998474121094,48.119998931884766,44.221866607666016,4700 |
| 2017-01-19,48.22999954223633,48.310001373291016,48.18000030517578,48.20000076293945,44.295372009277344,5500 |
| 2017-01-20,48.13999938964844,48.290000915527344,48.02000045776367,48.220001220703125,44.31375503540039,11800 |
| 2017-01-23,48.029998779296875,48.029998779296875,47.95000076293945,47.95000076293945,44.138877868652344,6500 |
| 2017-01-24,47.95000076293945,47.95000076293945,47.95000076293945,47.95000076293945,44.138877868652344,0 |
| 2017-01-25,48.08000183105469,48.119998931884766,47.939998626708984,47.939998626708984,44.129669189453125,3900 |
| 2017-01-26,48.130001068115234,48.20000076293945,48.0,48.130001068115234,44.30454635620117,8100 |
| 2017-01-27,48.2599983215332,48.2599983215332,47.91999816894531,48.150001525878906,44.32296371459961,2600 |
| 2017-01-30,47.93000030517578,48.16999816894531,47.93000030517578,48.119998931884766,44.29533767700195,4400 |
| 2017-01-31,48.150001525878906,48.150001525878906,48.08000183105469,48.130001068115234,44.30454635620117,3600 |
| 2017-02-01,48.040000915527344,48.18000030517578,47.959999084472656,47.959999084472656,44.14805603027344,9200 |
| 2017-02-02,48.09000015258789,48.130001068115234,48.06999969482422,48.130001068115234,44.30454635620117,3200 |
| 2017-02-03,48.029998779296875,48.15999984741211,48.0,48.15999984741211,44.33217239379883,1100 |
| 2017-02-06,48.16999816894531,48.16999816894531,47.959999084472656,47.959999084472656,44.14805603027344,4400 |
| 2017-02-07,47.93000030517578,47.9900016784668,47.93000030517578,47.95000076293945,44.138877868652344,3000 |
| 2017-02-08,48.119998931884766,48.130001068115234,48.04999923706055,48.099998474121094,44.27693176269531,2000 |
| 2017-02-09,47.97999954223633,48.20000076293945,47.97999954223633,48.08000183105469,44.25852966308594,3100 |
| 2017-02-10,48.18000030517578,48.220001220703125,48.0,48.02000045776367,44.203311920166016,2600 |
| 2017-02-13,48.119998931884766,48.15999984741211,48.0099983215332,48.0099983215332,44.194091796875,3500 |
| 2017-02-14,48.18000030517578,48.279998779296875,48.06999969482422,48.22999954223633,44.396602630615234,4200 |
| 2017-02-15,48.20000076293945,48.34000015258789,48.09000015258789,48.279998779296875,44.44261932373047,2900 |
| 2017-02-16,48.18000030517578,48.310001373291016,48.04999923706055,48.04999923706055,44.23090744018555,2700 |
| 2017-02-17,47.9900016784668,47.9900016784668,47.9900016784668,47.9900016784668,44.24935531616211,600 |
| 2017-02-21,48.0,48.16999816894531,48.0,48.11000061035156,44.36000442504883,2100 |
| 2017-02-22,48.099998474121094,48.220001220703125,47.95000076293945,48.099998474121094,44.35077667236328,1500 |
| 2017-02-23,48.220001220703125,48.220001220703125,47.90999984741211,47.90999984741211,44.175601959228516,5200 |
| 2017-02-24,48.08000183105469,48.08000183105469,48.08000183105469,48.08000183105469,44.33233642578125,400 |
| 2017-02-27,48.0099983215332,48.0099983215332,48.0099983215332,48.0099983215332,44.26779556274414,300 |
| 2017-02-28,48.08000183105469,48.08000183105469,48.08000183105469,48.08000183105469,44.33233642578125,400 |
| 2017-03-01,48.13999938964844,48.20000076293945,48.040000915527344,48.20000076293945,44.4429817199707,7400 |
| 2017-03-02,48.029998779296875,48.099998474121094,48.029998779296875,48.099998474121094,44.35077667236328,600 |
| 2017-03-03,48.310001373291016,48.349998474121094,48.060001373291016,48.060001373291016,44.31389617919922,4700 |
| 2017-03-06,48.20000076293945,48.22999954223633,48.02000045776367,48.06999969482422,44.3231086730957,8700 |
| 2017-03-07,48.20000076293945,48.20000076293945,48.029998779296875,48.09000015258789,44.34156036376953,14200 |
| 2017-03-08,48.16999816894531,48.25,48.09000015258789,48.2400016784668,44.4798583984375,3900 |
| 2017-03-09,48.150001525878906,48.150001525878906,48.150001525878906,48.150001525878906,44.39687728881836,200 |
| 2017-03-10,48.16999816894531,48.189998626708984,48.08000183105469,48.08000183105469,44.33233642578125,3900 |
| 2017-03-13,48.15999984741211,48.27000045776367,48.11000061035156,48.2400016784668,44.4798583984375,1800 |
| 2017-03-14,48.2599983215332,48.2599983215332,48.09000015258789,48.150001525878906,44.39687728881836,2400 |
| 2017-03-15,48.130001068115234,48.150001525878906,48.130001068115234,48.13999938964844,44.38766860961914,3400 |
| 2017-03-16,48.13999938964844,48.13999938964844,48.13999938964844,48.13999938964844,44.38766860961914,0 |
| 2017-03-17,48.13999938964844,48.150001525878906,48.08000183105469,48.150001525878906,44.39687728881836,4800 |
| 2017-03-20,48.119998931884766,48.130001068115234,48.099998474121094,48.130001068115234,44.37843322753906,2400 |
| 2017-03-21,48.11000061035156,48.130001068115234,48.099998474121094,48.130001068115234,44.37843322753906,1200 |
| 2017-03-22,48.130001068115234,48.130001068115234,48.130001068115234,48.130001068115234,44.37843322753906,400 |
| 2017-03-23,48.099998474121094,48.13999938964844,48.099998474121094,48.11000061035156,44.36000442504883,1900 |
| 2017-03-24,48.150001525878906,48.150001525878906,48.11000061035156,48.11000061035156,44.36000442504883,2800 |
| 2017-03-27,48.099998474121094,48.11000061035156,48.060001373291016,48.060001373291016,44.39693832397461,1800 |
| 2017-03-28,48.060001373291016,48.060001373291016,48.02000045776367,48.040000915527344,44.378482818603516,1600 |
| 2017-03-29,48.060001373291016,48.150001525878906,48.040000915527344,48.040000915527344,44.378482818603516,4200 |
| 2017-03-30,48.150001525878906,48.150001525878906,48.099998474121094,48.099998474121094,44.433902740478516,2000 |
| 2017-03-31,48.119998931884766,48.119998931884766,48.119998931884766,48.119998931884766,44.45236587524414,200 |
| 2017-04-03,48.06999969482422,48.06999969482422,48.02000045776367,48.029998779296875,44.36924362182617,3200 |
| 2017-04-04,48.09000015258789,48.09000015258789,47.97999954223633,47.97999954223633,44.32304000854492,1800 |
| 2017-04-05,48.029998779296875,48.09000015258789,47.95000076293945,48.060001373291016,44.39693832397461,7400 |
| 2017-04-06,48.040000915527344,48.040000915527344,48.02000045776367,48.02000045776367,44.360008239746094,1000 |
| 2017-04-07,48.040000915527344,48.06999969482422,48.02000045776367,48.06999969482422,44.40618896484375,700 |
| 2017-04-10,48.06999969482422,48.06999969482422,48.06999969482422,48.06999969482422,44.40618896484375,0 |
| 2017-04-11,48.0099983215332,48.0099983215332,47.95000076293945,48.0,44.34152603149414,6200 |
| 2017-04-12,47.93000030517578,48.04999923706055,47.93000030517578,48.040000915527344,44.378482818603516,7500 |
| 2017-04-13,47.97999954223633,48.029998779296875,47.959999084472656,48.029998779296875,44.36924362182617,21100 |
| 2017-04-17,47.9900016784668,48.029998779296875,47.970001220703125,47.97999954223633,44.32304000854492,2600 |
| 2017-04-18,48.04999923706055,48.04999923706055,48.0,48.0099983215332,44.35076141357422,11100 |
| 2017-04-19,48.040000915527344,48.040000915527344,48.0099983215332,48.029998779296875,44.36924362182617,2100 |
| 2017-04-20,48.02000045776367,48.040000915527344,48.02000045776367,48.029998779296875,44.36924362182617,7600 |
| 2017-04-21,48.0,48.0,48.0,48.0,44.34152603149414,700 |
| 2017-04-24,47.95000076293945,47.959999084472656,47.86000061035156,47.93000030517578,44.364662170410156,4700 |
| 2017-04-25,47.939998626708984,47.959999084472656,47.939998626708984,47.959999084472656,44.392433166503906,400 |
| 2017-04-26,47.939998626708984,47.95000076293945,47.91999816894531,47.939998626708984,44.373924255371094,1700 |
| 2017-04-27,47.91999816894531,47.91999816894531,47.91999816894531,47.91999816894531,44.355411529541016,900 |
| 2017-04-28,47.9900016784668,47.9900016784668,47.9900016784668,47.9900016784668,44.420196533203125,700 |
| 2017-05-01,47.93000030517578,47.97999954223633,47.86000061035156,47.880001068115234,44.318382263183594,2100 |
| 2017-05-02,47.91999816894531,47.95000076293945,47.91999816894531,47.95000076293945,44.38318634033203,500 |
| 2017-05-03,47.97999954223633,48.11000061035156,47.97999954223633,48.11000061035156,44.53127670288086,6700 |
| 2017-05-04,47.95000076293945,48.130001068115234,47.95000076293945,48.130001068115234,44.54977798461914,900 |
| 2017-05-05,47.93000030517578,47.9900016784668,47.93000030517578,47.9900016784668,44.420196533203125,1500 |
| 2017-05-08,48.150001525878906,48.150001525878906,48.04999923706055,48.130001068115234,44.54977798461914,8100 |
| 2017-05-09,48.18000030517578,48.18000030517578,47.959999084472656,48.060001373291016,44.4849853515625,3900 |
| 2017-05-10,48.060001373291016,48.18000030517578,48.060001373291016,48.130001068115234,44.54977798461914,20200 |
| 2017-05-11,47.90999984741211,48.060001373291016,47.90999984741211,48.0099983215332,44.4387092590332,4400 |
| 2017-05-12,48.0099983215332,48.0099983215332,48.0099983215332,48.0099983215332,44.4387092590332,0 |
| 2017-05-15,48.20000076293945,48.2400016784668,48.02000045776367,48.16999816894531,44.5868034362793,1100 |
| 2017-05-16,48.13999938964844,48.13999938964844,48.040000915527344,48.09000015258789,44.512760162353516,1200 |
| 2017-05-17,48.11000061035156,48.119998931884766,48.02000045776367,48.099998474121094,44.52201461791992,2800 |
| 2017-05-18,48.08000183105469,48.08000183105469,48.06999969482422,48.06999969482422,44.49424743652344,1000 |
| 2017-05-19,48.060001373291016,48.13999938964844,48.04999923706055,48.130001068115234,44.54977798461914,1500 |
| 2017-05-22,48.029998779296875,48.08000183105469,48.029998779296875,48.08000183105469,44.59152603149414,600 |
| 2017-05-23,48.0,48.0,48.0,48.0,44.51731872558594,200 |
| 2017-05-24,48.029998779296875,48.099998474121094,47.83000183105469,47.88999938964844,44.415306091308594,36100 |
| 2017-05-25,47.970001220703125,47.970001220703125,47.869998931884766,47.880001068115234,44.40602493286133,800 |
| 2017-05-26,47.869998931884766,47.95000076293945,47.869998931884766,47.95000076293945,44.47096633911133,1000 |
| 2017-05-30,47.83000183105469,47.880001068115234,47.83000183105469,47.880001068115234,44.40602493286133,400 |
| 2017-05-31,48.04999923706055,48.04999923706055,47.84000015258789,47.84000015258789,44.36893081665039,3200 |
| 2017-06-01,47.91999816894531,47.93000030517578,47.88999938964844,47.93000030517578,44.45240020751953,3300 |
| 2017-06-02,47.880001068115234,47.91999816894531,47.880001068115234,47.88999938964844,44.415306091308594,3200 |
| 2017-06-05,47.88999938964844,47.93000030517578,47.88999938964844,47.900001525878906,44.4245719909668,3000 |
| 2017-06-06,47.900001525878906,47.91999816894531,47.900001525878906,47.91999816894531,44.4431266784668,5000 |
| 2017-06-07,47.900001525878906,47.900001525878906,47.900001525878906,47.900001525878906,44.4245719909668,400 |
| 2017-06-08,47.91999816894531,47.91999816894531,47.88999938964844,47.88999938964844,44.415306091308594,2200 |
| 2017-06-09,47.91999816894531,47.91999816894531,47.91999816894531,47.91999816894531,44.4431266784668,4100 |
| 2017-06-12,47.91999816894531,47.91999816894531,47.90999984741211,47.90999984741211,44.433860778808594,1800 |
| 2017-06-13,47.900001525878906,47.939998626708984,47.900001525878906,47.939998626708984,44.46168518066406,300 |
| 2017-06-14,47.95000076293945,47.95000076293945,47.90999984741211,47.91999816894531,44.4431266784668,800 |
| 2017-06-15,47.93000030517578,47.939998626708984,47.93000030517578,47.93000030517578,44.45240020751953,4700 |
| 2017-06-16,47.95000076293945,47.959999084472656,47.90999984741211,47.939998626708984,44.46168518066406,5200 |
| 2017-06-19,47.95000076293945,47.970001220703125,47.95000076293945,47.970001220703125,44.48949432373047,3400 |
| 2017-06-20,47.970001220703125,47.97999954223633,47.93000030517578,47.959999084472656,44.48023223876953,2600 |
| 2017-06-21,48.04999923706055,48.04999923706055,48.04999923706055,48.04999923706055,44.56368637084961,0 |
| 2017-06-22,48.0,48.0,47.93000030517578,47.93000030517578,44.45240020751953,400 |
| 2017-06-23,47.970001220703125,47.970001220703125,47.939998626708984,47.95000076293945,44.47096633911133,1100 |
| 2017-06-26,47.939998626708984,47.939998626708984,47.93000030517578,47.93000030517578,44.540653228759766,2700 |
| 2017-06-27,47.939998626708984,47.939998626708984,47.84000015258789,47.939998626708984,44.549949645996094,2600 |
| 2017-06-28,47.90999984741211,47.95000076293945,47.900001525878906,47.95000076293945,44.55924606323242,3900 |
| 2017-06-29,47.880001068115234,47.939998626708984,47.869998931884766,47.88999938964844,44.50349044799805,6700 |
| 2017-06-30,47.88999938964844,47.939998626708984,47.880001068115234,47.939998626708984,44.549949645996094,2000 |
| 2017-07-03,47.88999938964844,47.88999938964844,47.88999938964844,47.88999938964844,44.50349044799805,300 |
| 2017-07-05,47.90999984741211,47.9900016784668,47.88999938964844,47.91999816894531,44.531375885009766,3400 |
| 2017-07-06,47.95000076293945,47.95000076293945,47.91999816894531,47.91999816894531,44.531375885009766,1000 |
| 2017-07-07,47.93000030517578,47.959999084472656,47.91999816894531,47.95000076293945,44.55924606323242,10800 |
| 2017-07-10,48.029998779296875,48.040000915527344,47.939998626708984,48.040000915527344,44.64287567138672,13900 |
| 2017-07-11,48.0099983215332,48.040000915527344,48.0,48.040000915527344,44.64287567138672,10900 |
| 2017-07-12,48.0,48.0099983215332,48.0,48.0099983215332,44.614986419677734,500 |
| 2017-07-13,47.97999954223633,48.02000045776367,47.97999954223633,48.02000045776367,44.62428283691406,700 |
| 2017-07-14,48.09000015258789,48.09000015258789,47.9900016784668,48.0099983215332,44.614986419677734,2600 |
| 2017-07-17,48.150001525878906,48.150001525878906,48.02000045776367,48.060001373291016,44.66144943237305,7100 |
| 2017-07-18,48.06999969482422,48.099998474121094,48.0,48.0,44.60570526123047,5400 |
| 2017-07-19,48.040000915527344,48.04999923706055,48.040000915527344,48.040000915527344,44.64287567138672,3500 |
| 2017-07-20,48.04999923706055,48.11000061035156,48.0099983215332,48.04999923706055,44.65216064453125,3600 |
| 2017-07-21,48.0099983215332,48.09000015258789,48.0,48.060001373291016,44.66144943237305,1500 |
| 2017-07-24,47.9900016784668,48.040000915527344,47.939998626708984,47.970001220703125,44.66612243652344,1400 |
| 2017-07-25,47.91999816894531,48.0,47.91999816894531,47.959999084472656,44.65679931640625,6100 |
| 2017-07-26,47.95000076293945,48.06999969482422,47.939998626708984,48.06999969482422,44.75921630859375,3100 |
| 2017-07-27,48.220001220703125,48.220001220703125,47.939998626708984,47.939998626708984,44.638179779052734,1300 |
| 2017-07-28,47.95000076293945,47.95000076293945,47.95000076293945,47.95000076293945,44.647499084472656,200 |
| 2017-07-31,47.959999084472656,48.02000045776367,47.959999084472656,48.02000045776367,44.71266174316406,3800 |
| 2017-08-01,47.970001220703125,48.02000045776367,47.939998626708984,47.97999954223633,44.6754264831543,1700 |
| 2017-08-02,47.970001220703125,48.16999816894531,47.959999084472656,48.16999816894531,44.85232925415039,700 |
| 2017-08-03,48.13999938964844,48.150001525878906,48.13999938964844,48.150001525878906,44.833709716796875,500 |
| 2017-08-04,47.97999954223633,48.040000915527344,47.97999954223633,48.029998779296875,44.72197341918945,3200 |
| 2017-08-07,48.0,48.0,48.0,48.0,44.69404983520508,300 |
| 2017-08-08,47.939998626708984,48.18000030517578,47.93000030517578,47.959999084472656,44.65679931640625,8600 |
| 2017-08-09,47.959999084472656,48.0099983215332,47.959999084472656,47.970001220703125,44.66612243652344,1100 |
| 2017-08-10,47.90999984741211,48.130001068115234,47.88999938964844,48.029998779296875,44.72197341918945,6100 |
| 2017-08-11,47.9900016784668,47.9900016784668,47.880001068115234,47.959999084472656,44.65679931640625,600 |
| 2017-08-14,47.959999084472656,47.959999084472656,47.95000076293945,47.95000076293945,44.647499084472656,300 |
| 2017-08-15,47.97999954223633,47.97999954223633,47.97999954223633,47.97999954223633,44.6754264831543,200 |
| 2017-08-16,47.869998931884766,47.939998626708984,47.84000015258789,47.88999938964844,44.59162902832031,2400 |
| 2017-08-17,47.900001525878906,47.970001220703125,47.88999938964844,47.95000076293945,44.647499084472656,5900 |
| 2017-08-18,47.9900016784668,48.0,47.900001525878906,48.0,44.69404983520508,700 |
| 2017-08-21,48.0,48.0,48.0,48.0,44.78267288208008,0 |
| 2017-08-22,47.9900016784668,47.9900016784668,47.79999923706055,47.9900016784668,44.773345947265625,1200 |
| 2017-08-23,48.0,48.0,47.79999923706055,47.90999984741211,44.698726654052734,3700 |
| 2017-08-24,47.83000183105469,47.91999816894531,47.790000915527344,47.91999816894531,44.70804214477539,600 |
| 2017-08-25,47.810001373291016,47.83000183105469,47.810001373291016,47.83000183105469,44.624080657958984,700 |
| 2017-08-28,47.83000183105469,47.83000183105469,47.810001373291016,47.81999969482422,44.61473846435547,2700 |
| 2017-08-29,47.790000915527344,47.84000015258789,47.779998779296875,47.79999923706055,44.59609603881836,2300 |
| 2017-08-30,47.91999816894531,47.91999816894531,47.869998931884766,47.91999816894531,44.70804214477539,1300 |
| 2017-08-31,47.91999816894531,47.91999816894531,47.91999816894531,47.91999816894531,44.70804214477539,0 |
| 2017-09-01,47.81999969482422,47.81999969482422,47.81999969482422,47.81999969482422,44.61473846435547,800 |
| 2017-09-05,47.81999969482422,47.81999969482422,47.81999969482422,47.81999969482422,44.61473846435547,0 |
| 2017-09-06,48.06999969482422,48.06999969482422,47.90999984741211,47.939998626708984,44.726715087890625,1100 |
| 2017-09-07,47.810001373291016,47.81999969482422,47.810001373291016,47.81999969482422,44.61473846435547,300 |
| 2017-09-08,47.91999816894531,47.91999816894531,47.779998779296875,47.90999984741211,44.698726654052734,1300 |
| 2017-09-11,47.90999984741211,47.90999984741211,47.810001373291016,47.810001373291016,44.60540771484375,2400 |
| 2017-09-12,47.810001373291016,47.810001373291016,47.810001373291016,47.810001373291016,44.60540771484375,0 |
| 2017-09-13,47.79999923706055,47.90999984741211,47.79999923706055,47.90999984741211,44.698726654052734,1000 |
| 2017-09-14,47.90999984741211,48.04999923706055,47.90999984741211,47.95000076293945,44.736026763916016,700 |
| 2017-09-15,47.84000015258789,48.04999923706055,47.84000015258789,47.900001525878906,44.68938064575195,8700 |
| 2017-09-18,47.880001068115234,48.099998474121094,47.880001068115234,47.90999984741211,44.698726654052734,1900 |
| 2017-09-19,48.16999816894531,48.16999816894531,48.099998474121094,48.099998474121094,44.875980377197266,1300 |
| 2017-09-20,48.13999938964844,48.13999938964844,47.93000030517578,48.029998779296875,44.8106689453125,4400 |
| 2017-09-21,48.130001068115234,48.13999938964844,48.029998779296875,48.029998779296875,44.8106689453125,2000 |
| 2017-09-22,48.0099983215332,48.09000015258789,48.0099983215332,48.09000015258789,44.86664581298828,1100 |
| 2017-09-25,48.040000915527344,48.06999969482422,48.040000915527344,48.06999969482422,44.84798049926758,400 |
| 2017-09-26,48.040000915527344,48.060001373291016,47.95000076293945,47.95000076293945,44.82741928100586,1100 |
| 2017-09-27,48.119998931884766,48.13999938964844,48.119998931884766,48.13999938964844,45.00504684448242,500 |
| 2017-09-28,48.0,48.0,47.91999816894531,47.91999816894531,44.79936599731445,9200 |
| 2017-09-29,47.959999084472656,47.9900016784668,47.959999084472656,47.9900016784668,44.86481857299805,40400 |
| 2017-10-02,48.0,48.040000915527344,47.95000076293945,48.040000915527344,44.91156005859375,1000 |
| 2017-10-03,48.209999084472656,48.209999084472656,48.0099983215332,48.209999084472656,45.07048034667969,3500 |
| 2017-10-04,48.08000183105469,48.119998931884766,48.0099983215332,48.040000915527344,44.91156005859375,1500 |
| 2017-10-05,48.13999938964844,48.13999938964844,48.13999938964844,48.13999938964844,45.00504684448242,1000 |
| 2017-10-06,48.11000061035156,48.11000061035156,48.02000045776367,48.02000045776367,44.892860412597656,1300 |
| 2017-10-09,48.119998931884766,48.119998931884766,48.119998931884766,48.119998931884766,44.98633575439453,200 |
| 2017-10-10,48.11000061035156,48.16999816894531,48.02000045776367,48.060001373291016,44.93025207519531,1200 |
| 2017-10-11,48.02000045776367,48.11000061035156,48.0099983215332,48.099998474121094,44.967655181884766,3300 |
| 2017-10-12,48.11000061035156,48.20000076293945,48.099998474121094,48.20000076293945,45.06113052368164,1300 |
| 2017-10-13,48.310001373291016,48.310001373291016,48.11000061035156,48.11000061035156,44.976993560791016,2700 |
| 2017-10-16,48.099998474121094,48.150001525878906,48.09000015258789,48.099998474121094,44.967655181884766,6400 |
| 2017-10-17,48.099998474121094,48.099998474121094,48.099998474121094,48.099998474121094,44.967655181884766,0 |
| 2017-10-18,48.130001068115234,48.25,48.130001068115234,48.130001068115234,44.995697021484375,1800 |
| 2017-10-19,48.099998474121094,48.099998474121094,48.099998474121094,48.099998474121094,44.967655181884766,2000 |
| 2017-10-20,48.11000061035156,48.22999954223633,48.099998474121094,48.11000061035156,44.976993560791016,2000 |
| 2017-10-23,48.25,48.25,48.25,48.25,45.10789108276367,200 |
| 2017-10-24,48.279998779296875,48.279998779296875,48.130001068115234,48.2400016784668,45.18750762939453,700 |
| 2017-10-25,48.290000915527344,48.290000915527344,48.040000915527344,48.150001525878906,45.10319900512695,7200 |
| 2017-10-26,48.130001068115234,48.2599983215332,48.040000915527344,48.16999816894531,45.12192916870117,13000 |
| 2017-10-27,48.18000030517578,48.2599983215332,48.18000030517578,48.220001220703125,45.16876983642578,2800 |
| 2017-10-30,48.2400016784668,48.2599983215332,48.2400016784668,48.25,45.19687271118164,17900 |
| 2017-10-31,48.15999984741211,48.25,48.13999938964844,48.209999084472656,45.159400939941406,1800 |
| 2017-11-01,48.27000045776367,48.27000045776367,48.13999938964844,48.13999938964844,45.09383010864258,3100 |
| 2017-11-02,48.27000045776367,48.279998779296875,48.150001525878906,48.150001525878906,45.10319900512695,1000 |
| 2017-11-03,48.27000045776367,48.31999969482422,48.220001220703125,48.22999954223633,45.17813491821289,10900 |
| 2017-11-06,48.189998626708984,48.27000045776367,48.15999984741211,48.15999984741211,45.11257553100586,3000 |
| 2017-11-07,48.18000030517578,48.29999923706055,48.18000030517578,48.29999923706055,45.24370574951172,2300 |
| 2017-11-08,48.290000915527344,48.290000915527344,48.18000030517578,48.290000915527344,45.23434829711914,3100 |
| 2017-11-09,48.150001525878906,48.22999954223633,48.13999938964844,48.189998626708984,45.14067459106445,4400 |
| 2017-11-10,48.13999938964844,48.22999954223633,48.13999938964844,48.22999954223633,45.17813491821289,1800 |
| 2017-11-13,48.22999954223633,48.22999954223633,48.16999816894531,48.16999816894531,45.12192916870117,15000 |
| 2017-11-14,48.16999816894531,48.16999816894531,48.16999816894531,48.16999816894531,45.12192916870117,500 |
| 2017-11-15,48.119998931884766,48.119998931884766,48.119998931884766,48.119998931884766,45.07510757446289,2100 |
| 2017-11-16,48.189998626708984,48.290000915527344,48.130001068115234,48.25,45.19687271118164,13800 |
| 2017-11-17,48.20000076293945,48.25,48.119998931884766,48.22999954223633,45.17813491821289,8400 |
| 2017-11-20,48.20000076293945,48.25,48.20000076293945,48.2400016784668,45.18750762939453,2000 |
| 2017-11-21,48.150001525878906,48.18000030517578,48.04999923706055,48.04999923706055,45.09834671020508,1500 |
| 2017-11-22,48.15999984741211,48.15999984741211,48.15999984741211,48.15999984741211,45.20158386230469,600 |
| 2017-11-24,48.15999984741211,48.15999984741211,48.15999984741211,48.15999984741211,45.20158386230469,0 |
| 2017-11-27,48.209999084472656,48.209999084472656,48.209999084472656,48.209999084472656,45.248512268066406,200 |
| 2017-11-28,48.09000015258789,48.189998626708984,48.09000015258789,48.11000061035156,45.1546630859375,1000 |
| 2017-11-29,48.189998626708984,48.189998626708984,48.189998626708984,48.189998626708984,45.22975158691406,200 |
| 2017-11-30,48.15999984741211,48.27000045776367,48.09000015258789,48.09000015258789,45.13588333129883,2000 |
| 2017-12-01,48.279998779296875,48.279998779296875,48.25,48.25,45.286048889160156,2900 |
| 2017-12-04,48.119998931884766,48.29999923706055,48.119998931884766,48.29999923706055,45.33298873901367,8800 |
| 2017-12-05,48.27000045776367,48.29999923706055,48.220001220703125,48.29999923706055,45.33298873901367,800 |
| 2017-12-06,48.20000076293945,48.29999923706055,48.130001068115234,48.209999084472656,45.248512268066406,1200 |
| 2017-12-07,48.290000915527344,48.29999923706055,48.20000076293945,48.279998779296875,45.31420135498047,5200 |
| 2017-12-08,48.279998779296875,48.29999923706055,48.209999084472656,48.25,45.286048889160156,1400 |
| 2017-12-11,48.279998779296875,48.290000915527344,48.25,48.25,45.286048889160156,2100 |
| 2017-12-12,48.290000915527344,48.29999923706055,48.279998779296875,48.29999923706055,45.33298873901367,1400 |
| 2017-12-13,48.25,48.36000061035156,48.2400016784668,48.34000015258789,45.37052917480469,7600 |
| 2017-12-14,48.43000030517578,48.43000030517578,48.25,48.38999938964844,45.417457580566406,8500 |
| 2017-12-15,48.40999984741211,48.5,48.31999969482422,48.459999084472656,45.483150482177734,7200 |
| 2017-12-18,48.4900016784668,48.4900016784668,48.25,48.310001373291016,45.342369079589844,2700 |
| 2017-12-19,48.290000915527344,48.47999954223633,48.150001525878906,48.47999954223633,45.501922607421875,6800 |
| 2017-12-20,48.27000045776367,48.470001220703125,48.2400016784668,48.470001220703125,45.4925422668457,8200 |
| 2017-12-21,48.279998779296875,48.41999816894531,48.220001220703125,48.38999938964844,45.417457580566406,1700 |
| 2017-12-22,48.4900016784668,48.4900016784668,48.38999938964844,48.47999954223633,45.501922607421875,12800 |
| 2017-12-26,48.38999938964844,48.38999938964844,48.13999938964844,48.150001525878906,45.30808639526367,3800 |
| 2017-12-27,48.38999938964844,48.38999938964844,48.13999938964844,48.220001220703125,45.373958587646484,6300 |
| 2017-12-28,48.22999954223633,48.380001068115234,48.16999816894531,48.29999923706055,45.4492301940918,5400 |
| 2017-12-29,48.369998931884766,48.40999984741211,48.29999923706055,48.40999984741211,45.552734375,1300 |
| 2018-01-02,48.25,48.36000061035156,48.15999984741211,48.279998779296875,45.43040466308594,6100 |
| 2018-01-03,48.43000030517578,48.43000030517578,48.119998931884766,48.119998931884766,45.27986145019531,12300 |
| 2018-01-04,48.220001220703125,48.2400016784668,48.20000076293945,48.2400016784668,45.39277267456055,2300 |
| 2018-01-05,48.20000076293945,48.38999938964844,48.20000076293945,48.25,45.40217208862305,2400 |
| 2018-01-08,48.29999923706055,48.36000061035156,48.209999084472656,48.349998474121094,45.49626922607422,4000 |
| 2018-01-09,48.470001220703125,48.470001220703125,48.29999923706055,48.34000015258789,45.48686981201172,1500 |
| 2018-01-10,48.29999923706055,48.29999923706055,48.18000030517578,48.189998626708984,45.345733642578125,4900 |
| 2018-01-11,48.279998779296875,48.349998474121094,48.209999084472656,48.349998474121094,45.49626922607422,3400 |
| 2018-01-12,48.34000015258789,48.380001068115234,48.34000015258789,48.349998474121094,45.49626922607422,2900 |
| 2018-01-16,48.459999084472656,48.459999084472656,48.380001068115234,48.43000030517578,45.571556091308594,4500 |
| 2018-01-17,48.52000045776367,48.52000045776367,48.369998931884766,48.45000076293945,45.59039306640625,11300 |
| 2018-01-18,48.63999938964844,48.63999938964844,48.33000183105469,48.400001525878906,45.5433349609375,3300 |
| 2018-01-19,48.380001068115234,48.470001220703125,48.29999923706055,48.38999938964844,45.5339241027832,54200 |
| 2018-01-22,48.33000183105469,48.56999969482422,48.29999923706055,48.56999969482422,45.70328903198242,41500 |
| 2018-01-23,48.349998474121094,48.45000076293945,48.33000183105469,48.33000183105469,45.5618896484375,8100 |
| 2018-01-24,48.33000183105469,48.41999816894531,48.15999984741211,48.15999984741211,45.40163040161133,7500 |
| 2018-01-25,48.650001525878906,48.650001525878906,48.2599983215332,48.290000915527344,45.52417755126953,20700 |
| 2018-01-26,48.31999969482422,48.47999954223633,48.279998779296875,48.279998779296875,45.514747619628906,5400 |
| 2018-01-29,48.22999954223633,48.369998931884766,48.220001220703125,48.220001220703125,45.45818328857422,7100 |
| 2018-01-30,48.34000015258789,48.34000015258789,48.22999954223633,48.22999954223633,45.46761703491211,1900 |
| 2018-01-31,48.29999923706055,48.33000183105469,48.220001220703125,48.33000183105469,45.5618896484375,1200 |
| 2018-02-01,48.31999969482422,48.54999923706055,48.290000915527344,48.310001373291016,45.543033599853516,2000 |
| 2018-02-02,48.5,48.5,48.220001220703125,48.5,45.72215270996094,800 |
| 2018-02-05,48.2400016784668,48.29999923706055,48.11000061035156,48.209999084472656,45.44876480102539,16500 |
| 2018-02-06,48.16999816894531,48.560001373291016,48.15999984741211,48.20000076293945,45.439327239990234,24800 |
| 2018-02-07,48.439998626708984,48.439998626708984,48.16999816894531,48.16999816894531,45.411048889160156,4800 |
| 2018-02-08,48.5099983215332,48.599998474121094,48.119998931884766,48.15999984741211,45.40163040161133,33800 |
| 2018-02-09,48.119998931884766,48.52000045776367,48.11000061035156,48.119998931884766,45.363914489746094,8500 |
| 2018-02-12,48.650001525878906,48.650001525878906,48.04999923706055,48.08000183105469,45.326210021972656,10200 |
| 2018-02-13,48.02000045776367,48.4900016784668,48.02000045776367,48.040000915527344,45.28849792480469,5800 |
| 2018-02-14,48.13999938964844,48.4900016784668,48.13999938964844,48.29999923706055,45.53360366821289,11400 |
| 2018-02-15,48.45000076293945,48.52000045776367,48.11000061035156,48.11000061035156,45.354488372802734,8700 |
| 2018-02-16,48.119998931884766,48.400001525878906,48.11000061035156,48.349998474121094,45.580745697021484,4000 |
| 2018-02-20,48.029998779296875,48.41999816894531,48.029998779296875,48.11000061035156,45.43436050415039,4100 |
| 2018-02-21,48.130001068115234,48.380001068115234,48.04999923706055,48.08000183105469,45.40603256225586,6900 |
| 2018-02-22,48.08000183105469,48.279998779296875,48.08000183105469,48.22999954223633,45.547691345214844,3100 |
| 2018-02-23,48.09000015258789,48.34000015258789,48.029998779296875,48.029998779296875,45.35881042480469,4400 |
| 2018-02-26,48.029998779296875,48.119998931884766,48.029998779296875,48.099998474121094,45.4249267578125,92000 |
| 2018-02-27,48.029998779296875,48.08000183105469,48.029998779296875,48.04999923706055,45.3776969909668,1100 |
| 2018-02-28,48.040000915527344,48.150001525878906,48.040000915527344,48.150001525878906,45.47213363647461,2800 |
| 2018-03-01,48.099998474121094,48.27000045776367,48.099998474121094,48.18000030517578,45.50047302246094,5200 |
| 2018-03-02,48.029998779296875,48.2599983215332,48.029998779296875,48.2599983215332,45.57602310180664,3500 |
| 2018-03-05,48.11000061035156,48.25,48.11000061035156,48.220001220703125,45.53824234008789,1900 |
| 2018-03-06,48.2599983215332,48.310001373291016,48.029998779296875,48.16999816894531,45.491024017333984,4100 |
| 2018-03-07,48.040000915527344,48.33000183105469,48.040000915527344,48.20000076293945,45.519351959228516,6500 |
| 2018-03-08,48.13999938964844,48.13999938964844,48.13999938964844,48.13999938964844,45.46268844604492,300 |
| 2018-03-09,48.189998626708984,48.43000030517578,48.13999938964844,48.189998626708984,45.509918212890625,10200 |
| 2018-03-12,48.119998931884766,48.27000045776367,48.040000915527344,48.2400016784668,45.557125091552734,3500 |
| 2018-03-13,48.029998779296875,48.189998626708984,48.029998779296875,48.189998626708984,45.509918212890625,1500 |
| 2018-03-14,48.220001220703125,48.31999969482422,48.13999938964844,48.20000076293945,45.519351959228516,6500 |
| 2018-03-15,48.20000076293945,48.20000076293945,48.20000076293945,48.20000076293945,45.519351959228516,0 |
| 2018-03-16,48.2599983215332,48.279998779296875,48.16999816894531,48.279998779296875,45.59490203857422,2500 |
| 2018-03-19,48.029998779296875,48.27000045776367,48.029998779296875,48.2400016784668,45.557125091552734,600 |
| 2018-03-20,48.040000915527344,48.209999084472656,48.029998779296875,48.040000915527344,45.453060150146484,8500 |
| 2018-03-21,48.040000915527344,48.099998474121094,47.880001068115234,47.900001525878906,45.32060241699219,11900 |
| 2018-03-22,47.849998474121094,48.0099983215332,47.849998474121094,47.939998626708984,45.35844039916992,1300 |
| 2018-03-23,47.849998474121094,48.20000076293945,47.849998474121094,48.040000915527344,45.453060150146484,8200 |
| 2018-03-26,47.91999816894531,48.119998931884766,47.91999816894531,47.959999084472656,45.37736892700195,3600 |
| 2018-03-27,47.86000061035156,47.9900016784668,47.849998474121094,47.88999938964844,45.311134338378906,11200 |
| 2018-03-28,47.83000183105469,48.0,47.83000183105469,48.0,45.41520309448242,4200 |
| 2018-03-29,47.849998474121094,47.93000030517578,47.849998474121094,47.869998931884766,45.29220962524414,800 |
| 2018-04-02,47.869998931884766,47.869998931884766,47.869998931884766,47.869998931884766,45.29220962524414,0 |
| 2018-04-03,47.959999084472656,48.0,47.900001525878906,48.0,45.41520309448242,2400 |
| 2018-04-04,48.130001068115234,48.130001068115234,47.880001068115234,48.0,45.41520309448242,1800 |
| 2018-04-05,47.88999938964844,47.91999816894531,47.88999938964844,47.91999816894531,45.339515686035156,3900 |
| 2018-04-06,48.2599983215332,48.2599983215332,47.91999816894531,47.93000030517578,45.348976135253906,1600 |
| 2018-04-09,48.09000015258789,48.220001220703125,48.09000015258789,48.220001220703125,45.62336349487305,1400 |
| 2018-04-10,48.099998474121094,48.099998474121094,47.939998626708984,47.939998626708984,45.35844039916992,400 |
| 2018-04-11,48.099998474121094,48.20000076293945,47.9900016784668,47.9900016784668,45.40575408935547,2000 |
| 2018-04-12,47.9900016784668,48.04999923706055,47.9900016784668,48.04999923706055,45.46251678466797,3800 |
| 2018-04-13,48.18000030517578,48.18000030517578,48.08000183105469,48.09000015258789,45.5003662109375,700 |
| 2018-04-16,48.189998626708984,48.189998626708984,48.0099983215332,48.02000045776367,45.43413162231445,3800 |
| 2018-04-17,48.18000030517578,48.20000076293945,48.18000030517578,48.20000076293945,45.604434967041016,2000 |
| 2018-04-18,48.209999084472656,48.220001220703125,48.130001068115234,48.209999084472656,45.61389923095703,3000 |
| 2018-04-19,48.25,48.25,48.15999984741211,48.15999984741211,45.56660079956055,1500 |
| 2018-04-20,48.20000076293945,48.20000076293945,48.150001525878906,48.20000076293945,45.604434967041016,3500 |
| 2018-04-23,48.20000076293945,48.20000076293945,48.0099983215332,48.0099983215332,45.424678802490234,4200 |
| 2018-04-24,48.029998779296875,48.099998474121094,47.959999084472656,48.099998474121094,45.60005569458008,1500 |
| 2018-04-25,48.22999954223633,48.22999954223633,47.93000030517578,48.06999969482422,45.57160949707031,2800 |
| 2018-04-26,47.91999816894531,48.150001525878906,47.88999938964844,48.0,45.50526428222656,9800 |
| 2018-04-27,48.09000015258789,48.13999938964844,48.09000015258789,48.11000061035156,45.609535217285156,2000 |
| 2018-04-30,48.0099983215332,48.20000076293945,47.88999938964844,48.04999923706055,45.55265808105469,10800 |
| 2018-05-01,48.18000030517578,48.18000030517578,48.0,48.029998779296875,45.53369903564453,21000 |
| 2018-05-02,48.09000015258789,48.119998931884766,48.029998779296875,48.099998474121094,45.60005569458008,3500 |
| 2018-05-03,48.18000030517578,48.18000030517578,47.90999984741211,47.93000030517578,45.43889236450195,3800 |
| 2018-05-04,48.06999969482422,48.08000183105469,47.95000076293945,48.08000183105469,45.58109664916992,2400 |
| 2018-05-07,48.08000183105469,48.09000015258789,48.0,48.08000183105469,45.58109664916992,4500 |
| 2018-05-08,48.22999954223633,48.22999954223633,47.90999984741211,47.90999984741211,45.41992950439453,400 |
| 2018-05-09,48.2400016784668,48.2400016784668,48.0099983215332,48.099998474121094,45.60005569458008,2000 |
| 2018-05-10,47.90999984741211,48.08000183105469,47.90999984741211,48.060001373291016,45.562137603759766,3400 |
| 2018-05-11,48.06999969482422,48.119998931884766,48.06999969482422,48.08000183105469,45.58109664916992,3200 |
| 2018-05-14,48.130001068115234,48.150001525878906,48.09000015258789,48.150001525878906,45.6474609375,1200 |
| 2018-05-15,48.06999969482422,48.06999969482422,48.06999969482422,48.06999969482422,45.57160949707031,500 |
| 2018-05-16,48.119998931884766,48.119998931884766,48.099998474121094,48.119998931884766,45.619022369384766,1200 |
| 2018-05-17,48.060001373291016,48.09000015258789,47.93000030517578,48.09000015258789,45.590576171875,1300 |
| 2018-05-18,48.099998474121094,48.099998474121094,47.970001220703125,48.099998474121094,45.60005569458008,5000 |
| 2018-05-21,47.91999816894531,48.11000061035156,47.90999984741211,48.0,45.50526428222656,2800 |
| 2018-05-22,47.86000061035156,48.029998779296875,47.86000061035156,48.029998779296875,45.628761291503906,2900 |
| 2018-05-23,47.970001220703125,47.970001220703125,47.83000183105469,47.970001220703125,45.5717658996582,19000 |
| 2018-05-24,48.099998474121094,48.099998474121094,47.790000915527344,47.790000915527344,45.4007568359375,1200 |
| 2018-05-25,47.95000076293945,47.95000076293945,47.900001525878906,47.900001525878906,45.50526428222656,1700 |
| 2018-05-29,47.849998474121094,47.95000076293945,47.79999923706055,47.95000076293945,45.55275344848633,1600 |
| 2018-05-30,47.939998626708984,47.939998626708984,47.77000045776367,47.93000030517578,45.533756256103516,4200 |
| 2018-05-31,47.939998626708984,47.95000076293945,47.83000183105469,47.880001068115234,45.48626708984375,13100 |
| 2018-06-01,47.79999923706055,47.91999816894531,47.79999923706055,47.880001068115234,45.48626708984375,25900 |
| 2018-06-04,47.95000076293945,47.970001220703125,47.81999969482422,47.970001220703125,45.5717658996582,3800 |
| 2018-06-05,48.15999984741211,48.15999984741211,47.90999984741211,47.90999984741211,45.51475143432617,1200 |
| 2018-06-06,48.119998931884766,48.119998931884766,47.81999969482422,47.81999969482422,45.429256439208984,2300 |
| 2018-06-07,47.81999969482422,47.81999969482422,47.81999969482422,47.81999969482422,45.429256439208984,0 |
| 2018-06-08,47.880001068115234,47.939998626708984,47.880001068115234,47.88999938964844,45.49575424194336,2800 |
| 2018-06-11,47.91999816894531,47.91999816894531,47.86000061035156,47.869998931884766,45.47675704956055,1800 |
| 2018-06-12,48.119998931884766,48.119998931884766,47.790000915527344,47.790000915527344,45.4007568359375,1300 |
| 2018-06-13,47.91999816894531,47.959999084472656,47.90999984741211,47.90999984741211,45.51475143432617,3000 |
| 2018-06-14,47.91999816894531,47.9900016784668,47.869998931884766,47.90999984741211,45.51475143432617,8300 |
| 2018-06-15,47.90999984741211,47.90999984741211,47.84000015258789,47.90999984741211,45.51475143432617,2100 |
| 2018-06-18,47.959999084472656,47.959999084472656,47.869998931884766,47.959999084472656,45.562255859375,1200 |
| 2018-06-19,47.91999816894531,47.97999954223633,47.91999816894531,47.93000030517578,45.533756256103516,3300 |
| 2018-06-20,48.0,48.0,47.90999984741211,47.90999984741211,45.51475143432617,9800 |
| 2018-06-21,47.95000076293945,47.95000076293945,47.869998931884766,47.900001525878906,45.50526428222656,1300 |
| 2018-06-22,47.88999938964844,47.88999938964844,47.79999923706055,47.79999923706055,45.41025161743164,1800 |
| 2018-06-25,47.810001373291016,47.810001373291016,47.810001373291016,47.810001373291016,45.522605895996094,300 |
| 2018-06-26,47.65999984741211,47.65999984741211,47.63999938964844,47.65999984741211,45.37979507446289,1400 |
| 2018-06-27,47.59000015258789,47.849998474121094,47.59000015258789,47.72999954223633,45.446434020996094,5300 |
| 2018-06-28,47.83000183105469,47.86000061035156,47.720001220703125,47.720001220703125,45.43691635131836,2800 |
| 2018-06-29,47.720001220703125,47.84000015258789,47.720001220703125,47.7599983215332,45.474998474121094,3400 |
| 2018-07-02,47.77000045776367,47.77000045776367,47.7400016784668,47.75,45.465492248535156,10500 |
| 2018-07-03,47.77000045776367,47.77000045776367,47.720001220703125,47.72999954223633,45.446434020996094,2200 |
| 2018-07-05,47.810001373291016,47.81999969482422,47.720001220703125,47.810001373291016,45.522605895996094,17400 |
| 2018-07-06,47.81999969482422,47.88999938964844,47.75,47.86000061035156,45.570220947265625,4400 |
| 2018-07-09,47.90999984741211,47.90999984741211,47.7599983215332,47.83000183105469,45.54165267944336,7600 |
| 2018-07-10,47.81999969482422,47.959999084472656,47.81999969482422,47.93000030517578,45.63686752319336,21800 |
| 2018-07-11,47.900001525878906,47.90999984741211,47.849998474121094,47.88999938964844,45.598785400390625,72400 |
| 2018-07-12,47.95000076293945,47.959999084472656,47.90999984741211,47.93000030517578,45.63686752319336,6400 |
| 2018-07-13,47.900001525878906,48.029998779296875,47.900001525878906,47.97999954223633,45.68447494506836,5200 |
| 2018-07-16,47.959999084472656,47.97999954223633,47.959999084472656,47.959999084472656,45.66543197631836,2600 |
| 2018-07-17,47.90999984741211,48.029998779296875,47.90999984741211,47.9900016784668,45.694007873535156,2500 |
| 2018-07-18,48.209999084472656,48.5,47.91999816894531,48.0,45.70352554321289,99000 |
| 2018-07-19,48.06999969482422,49.150001525878906,47.91999816894531,48.060001373291016,45.76065444946289,126500 |
| 2018-07-20,47.880001068115234,48.20000076293945,47.880001068115234,47.97999954223633,45.68447494506836,7400 |
| 2018-07-23,48.09000015258789,48.09000015258789,47.880001068115234,48.0099983215332,45.71304702758789,5100 |
| 2018-07-24,47.84000015258789,48.0,47.84000015258789,47.90999984741211,45.71304702758789,16200 |
| 2018-07-25,47.9900016784668,48.029998779296875,47.91999816894531,47.91999816894531,45.72258758544922,31400 |
| 2018-07-26,48.060001373291016,48.060001373291016,47.93000030517578,47.9900016784668,45.78937530517578,13300 |
| 2018-07-27,47.88999938964844,48.04999923706055,47.88999938964844,47.939998626708984,45.74166488647461,19600 |
| 2018-07-30,47.86000061035156,48.150001525878906,47.86000061035156,47.93000030517578,45.73212814331055,5700 |
| 2018-07-31,47.9900016784668,48.09000015258789,47.970001220703125,47.970001220703125,45.77029037475586,2100 |
| 2018-08-01,47.959999084472656,47.9900016784668,47.959999084472656,47.9900016784668,45.78937530517578,5000 |
| 2018-08-02,47.97999954223633,47.9900016784668,47.970001220703125,47.97999954223633,45.77982711791992,6000 |
| 2018-08-03,47.970001220703125,47.9900016784668,47.95000076293945,47.97999954223633,45.77982711791992,6400 |
| 2018-08-06,48.0,48.0,47.95000076293945,47.959999084472656,45.7607421875,2400 |
| 2018-08-07,47.90999984741211,47.9900016784668,47.90999984741211,47.9900016784668,45.78937530517578,19700 |
| 2018-08-08,47.88999938964844,47.97999954223633,47.88999938964844,47.97999954223633,45.77982711791992,6400 |
| 2018-08-09,47.959999084472656,47.9900016784668,47.90999984741211,47.9900016784668,45.78937530517578,8900 |
| 2018-08-10,47.91999816894531,47.970001220703125,47.869998931884766,47.869998931884766,45.67487716674805,2600 |
| 2018-08-13,47.95000076293945,47.970001220703125,47.810001373291016,47.959999084472656,45.7607421875,4700 |
| 2018-08-14,47.869998931884766,48.0,47.869998931884766,47.90999984741211,45.71304702758789,2200 |
| 2018-08-15,48.0,48.150001525878906,47.88999938964844,47.88999938964844,45.69396209716797,2000 |
| 2018-08-16,47.939998626708984,48.08000183105469,47.939998626708984,48.0,45.798912048339844,2700 |
| 2018-08-17,47.91999816894531,47.95000076293945,47.90999984741211,47.95000076293945,45.75121307373047,3400 |
| 2018-08-20,47.959999084472656,47.9900016784668,47.91999816894531,47.97999954223633,45.77982711791992,1400 |
| 2018-08-21,47.939998626708984,48.0,47.86000061035156,47.939998626708984,45.841983795166016,6600 |
| 2018-08-22,47.849998474121094,47.91999816894531,47.83000183105469,47.91999816894531,45.8228645324707,800 |
| 2018-08-23,47.90999984741211,47.95000076293945,47.84000015258789,47.900001525878906,45.80374526977539,2000 |
| 2018-08-24,47.93000030517578,47.959999084472656,47.93000030517578,47.959999084472656,45.86111068725586,2100 |
| 2018-08-27,47.90999984741211,47.959999084472656,47.849998474121094,47.95000076293945,45.85154724121094,6600 |
| 2018-08-28,47.880001068115234,47.959999084472656,47.86000061035156,47.95000076293945,45.85154724121094,7200 |
| 2018-08-29,47.959999084472656,47.959999084472656,47.93000030517578,47.939998626708984,45.841983795166016,2100 |
| 2018-08-30,47.959999084472656,47.959999084472656,47.90999984741211,47.93000030517578,45.83243179321289,2900 |
| 2018-08-31,47.959999084472656,48.060001373291016,47.88999938964844,47.900001525878906,45.80374526977539,4800 |
| 2018-09-04,47.86000061035156,48.040000915527344,47.86000061035156,48.040000915527344,45.93760681152344,5300 |
| 2018-09-05,47.9900016784668,47.9900016784668,47.880001068115234,47.880001068115234,45.78460693359375,800 |
| 2018-09-06,47.84000015258789,47.939998626708984,47.83000183105469,47.869998931884766,45.775047302246094,8100 |
| 2018-09-07,47.83000183105469,48.0099983215332,47.81999969482422,47.88999938964844,45.79417419433594,5000 |
| 2018-09-10,48.02000045776367,48.02000045776367,47.790000915527344,47.939998626708984,45.841983795166016,3700 |
| 2018-09-11,47.86000061035156,48.13999938964844,47.81999969482422,48.02000045776367,45.918479919433594,17700 |
| 2018-09-12,48.119998931884766,48.119998931884766,47.970001220703125,47.970001220703125,45.870670318603516,1100 |
| 2018-09-13,48.2400016784668,48.2400016784668,47.97999954223633,48.15999984741211,46.0523567199707,10900 |
| 2018-09-14,48.189998626708984,48.20000076293945,47.880001068115234,47.880001068115234,45.78460693359375,18300 |
| 2018-09-17,48.20000076293945,48.20000076293945,48.040000915527344,48.060001373291016,45.95674514770508,14800 |
| 2018-09-18,48.02000045776367,48.209999084472656,48.0,48.209999084472656,46.10017395019531,2700 |
| 2018-09-19,48.2400016784668,48.2400016784668,47.90999984741211,48.150001525878906,46.04280090332031,16300 |
| 2018-09-20,48.0,48.16999816894531,47.91999816894531,48.040000915527344,45.93760681152344,9600 |
| 2018-09-21,48.08000183105469,48.20000076293945,48.0,48.16999816894531,46.06191635131836,27200 |
| 2018-09-24,48.0,48.2400016784668,48.0,48.02000045776367,45.918479919433594,10500 |
| 2018-09-25,48.0099983215332,48.13999938964844,47.88999938964844,47.91999816894531,45.92806625366211,10900 |
| 2018-09-26,47.88999938964844,48.0,47.88999938964844,47.95000076293945,45.95683288574219,5100 |
| 2018-09-27,47.95000076293945,47.970001220703125,47.88999938964844,47.900001525878906,45.90890884399414,5300 |
| 2018-09-28,47.88999938964844,48.060001373291016,47.88999938964844,48.0,46.00474548339844,12100 |
| 2018-10-01,48.060001373291016,48.060001373291016,47.900001525878906,47.97999954223633,45.985572814941406,4900 |
| 2018-10-02,47.93000030517578,48.029998779296875,47.88999938964844,47.95000076293945,45.95683288574219,2300 |
| 2018-10-03,47.97999954223633,48.02000045776367,47.869998931884766,47.959999084472656,45.96640396118164,20300 |
| 2018-10-04,47.88999938964844,48.02000045776367,47.880001068115234,47.97999954223633,45.985572814941406,2900 |
| 2018-10-05,47.849998474121094,48.0,47.83000183105469,48.0,46.00474548339844,3100 |
| 2018-10-08,47.939998626708984,47.939998626708984,47.849998474121094,47.849998474121094,45.86097717285156,1800 |
| 2018-10-09,47.95000076293945,47.97999954223633,47.81999969482422,47.81999969482422,45.83222579956055,6500 |
| 2018-10-10,47.88999938964844,48.0,47.779998779296875,48.0,46.00474548339844,22700 |
| 2018-10-11,47.959999084472656,47.97999954223633,47.84000015258789,47.939998626708984,45.947235107421875,10600 |
| 2018-10-12,47.88999938964844,47.939998626708984,47.779998779296875,47.91999816894531,45.92806625366211,5800 |
| 2018-10-15,47.77000045776367,47.959999084472656,47.54999923706055,47.959999084472656,45.96640396118164,18400 |
| 2018-10-16,47.93000030517578,47.970001220703125,47.77000045776367,47.93000030517578,45.93765640258789,2200 |
| 2018-10-17,47.83000183105469,47.959999084472656,47.810001373291016,47.849998474121094,45.86097717285156,3500 |
| 2018-10-18,47.79999923706055,47.939998626708984,47.779998779296875,47.88999938964844,45.899314880371094,2500 |
| 2018-10-19,47.779998779296875,47.939998626708984,47.779998779296875,47.88999938964844,45.899314880371094,4300 |
| 2018-10-22,47.77000045776367,47.93000030517578,47.77000045776367,47.88999938964844,45.899314880371094,5400 |
| 2018-10-23,47.689998626708984,47.790000915527344,47.68000030517578,47.709999084472656,45.832069396972656,3400 |
| 2018-10-24,47.70000076293945,47.70000076293945,47.59000015258789,47.65999984741211,45.78403854370117,4200 |
| 2018-10-25,47.66999816894531,47.66999816894531,47.630001068115234,47.630001068115234,45.755226135253906,2400 |
| 2018-10-26,47.75,47.7599983215332,47.56999969482422,47.61000061035156,45.73601531982422,2800 |
| 2018-10-29,47.529998779296875,47.7400016784668,47.4900016784668,47.61000061035156,45.73601531982422,7000 |
| 2018-10-30,47.58000183105469,47.709999084472656,47.52000045776367,47.599998474121094,45.72640609741211,4700 |
| 2018-10-31,47.68000030517578,47.68000030517578,47.470001220703125,47.56999969482422,45.69758224487305,7300 |
| 2018-11-01,47.65999984741211,47.65999984741211,47.630001068115234,47.630001068115234,45.755226135253906,1200 |
| 2018-11-02,47.599998474121094,47.599998474121094,47.56999969482422,47.56999969482422,45.69758224487305,800 |
| 2018-11-05,47.560001373291016,47.720001220703125,47.4900016784668,47.5,45.63033676147461,2800 |
| 2018-11-06,47.599998474121094,47.709999084472656,47.4900016784668,47.56999969482422,45.69758224487305,45800 |
| 2018-11-07,47.66999816894531,47.77000045776367,47.58000183105469,47.709999084472656,45.832069396972656,9600 |
| 2018-11-08,47.72999954223633,47.81999969482422,47.650001525878906,47.81999969482422,45.937740325927734,1500 |
| 2018-11-09,47.650001525878906,47.81999969482422,47.619998931884766,47.77000045776367,45.88970947265625,17900 |
| 2018-11-12,48.5,48.5,47.70000076293945,47.86000061035156,45.97616195678711,11100 |
| 2018-11-13,47.68000030517578,47.84000015258789,47.66999816894531,47.709999084472656,45.832069396972656,87500 |
| 2018-11-14,47.709999084472656,47.81999969482422,47.5,47.68000030517578,45.80324935913086,8700 |
| 2018-11-15,47.79999923706055,47.900001525878906,47.540000915527344,47.54999923706055,45.678375244140625,22300 |
| 2018-11-16,47.88999938964844,47.88999938964844,47.560001373291016,47.630001068115234,45.755226135253906,6000 |
| 2018-11-19,47.619998931884766,47.720001220703125,47.470001220703125,47.58000183105469,45.707191467285156,25000 |
| 2018-11-20,47.45000076293945,47.47999954223633,47.380001068115234,47.47999954223633,45.72163772583008,167200 |
| 2018-11-21,47.40999984741211,47.459999084472656,47.369998931884766,47.43000030517578,45.673484802246094,10900 |
| 2018-11-23,47.43000030517578,47.599998474121094,47.41999816894531,47.5099983215332,45.75051498413086,17800 |
| 2018-11-26,47.4900016784668,47.65999984741211,47.40999984741211,47.5099983215332,45.75051498413086,58600 |
| 2018-11-27,47.689998626708984,47.689998626708984,47.47999954223633,47.47999954223633,45.72163772583008,74000 |
| 2018-11-28,47.45000076293945,47.68000030517578,47.43000030517578,47.58000183105469,45.817935943603516,42100 |
| 2018-11-29,47.4900016784668,47.54999923706055,47.439998626708984,47.5099983215332,45.75051498413086,6400 |
| 2018-11-30,47.4900016784668,47.61000061035156,47.4900016784668,47.540000915527344,45.7794189453125,14200 |
| 2018-12-03,47.529998779296875,47.599998474121094,47.4900016784668,47.599998474121094,45.837188720703125,17400 |
| 2018-12-04,47.630001068115234,47.630001068115234,47.4900016784668,47.56999969482422,45.80830001831055,3700 |
| 2018-12-06,47.41999816894531,47.56999969482422,47.369998931884766,47.560001373291016,45.798675537109375,40600 |
| 2018-12-07,47.54999923706055,47.560001373291016,47.470001220703125,47.4900016784668,45.73126220703125,10800 |
| 2018-12-10,47.5,47.5,47.400001525878906,47.4900016784668,45.73126220703125,12900 |
| 2018-12-11,47.4900016784668,47.84000015258789,47.43000030517578,47.650001525878906,45.88533401489258,25100 |
| 2018-12-12,47.83000183105469,48.63999938964844,47.5,47.61000061035156,45.84682083129883,39800 |
| 2018-12-13,47.7400016784668,47.81999969482422,47.5,47.619998931884766,45.856449127197266,31100 |
| 2018-12-14,47.560001373291016,47.66999816894531,47.5099983215332,47.5099983215332,45.75051498413086,21300 |
| 2018-12-17,47.58000183105469,47.63999938964844,47.459999084472656,47.459999084472656,45.70237350463867,32900 |
| 2018-12-18,47.5,47.61000061035156,47.5,47.599998474121094,45.837188720703125,44200 |
| 2018-12-19,47.52000045776367,49.5099983215332,47.5,47.7400016784668,45.972007751464844,15800 |
| 2018-12-20,47.529998779296875,47.779998779296875,47.5099983215332,47.5099983215332,45.75051498413086,14900 |
| 2018-12-21,47.52000045776367,47.779998779296875,47.52000045776367,47.54999923706055,45.78904342651367,42700 |
| 2018-12-24,47.369998931884766,47.59000015258789,47.310001373291016,47.369998931884766,45.73979187011719,20800 |
| 2018-12-26,47.54999923706055,47.619998931884766,47.310001373291016,47.369998931884766,45.73979187011719,10600 |
| 2018-12-27,47.380001068115234,47.45000076293945,47.2400016784668,47.380001068115234,45.74945068359375,7500 |
| 2018-12-28,47.290000915527344,47.400001525878906,47.2400016784668,47.400001525878906,45.768768310546875,36100 |
| 2018-12-31,47.310001373291016,47.52000045776367,47.2400016784668,47.2599983215332,45.633583068847656,12300 |
| 2019-01-02,47.209999084472656,47.369998931884766,47.09000015258789,47.349998474121094,45.720489501953125,40100 |
| 2019-01-03,47.38999938964844,47.38999938964844,47.20000076293945,47.25,45.62392044067383,7100 |
| 2019-01-04,47.310001373291016,47.54999923706055,47.08000183105469,47.4900016784668,45.85566329956055,61800 |
| 2019-01-07,47.349998474121094,47.529998779296875,47.13999938964844,47.34000015258789,45.71083068847656,14200 |
| 2019-01-08,47.43000030517578,47.59000015258789,47.16999816894531,47.59000015258789,45.95222473144531,8600 |
| 2019-01-09,47.45000076293945,47.619998931884766,47.34000015258789,47.529998779296875,45.894287109375,9600 |
| 2019-01-10,47.540000915527344,47.630001068115234,47.36000061035156,47.5,45.865318298339844,9200 |
| 2019-01-11,47.38999938964844,47.619998931884766,47.36000061035156,47.369998931884766,45.73979187011719,4500 |
| 2019-01-14,47.369998931884766,47.400001525878906,46.630001068115234,47.400001525878906,45.768768310546875,54100 |
| 2019-01-15,47.33000183105469,47.40999984741211,47.27000045776367,47.369998931884766,45.73979187011719,9300 |
| 2019-01-16,47.25,47.470001220703125,47.25,47.41999816894531,45.78806686401367,16200 |
| 2019-01-17,47.400001525878906,47.470001220703125,47.290000915527344,47.459999084472656,45.826698303222656,17600 |
| 2019-01-18,47.45000076293945,47.529998779296875,47.45000076293945,47.529998779296875,45.894287109375,5700 |
| 2019-01-22,47.20000076293945,47.38999938964844,46.880001068115234,47.22999954223633,45.71040344238281,57300 |
| 2019-01-23,47.310001373291016,47.45000076293945,47.27000045776367,47.31999969482422,45.79750442504883,23700 |
| 2019-01-24,47.22999954223633,47.40999984741211,47.22999954223633,47.36000061035156,45.83622360229492,53000 |
| 2019-01-25,47.36000061035156,47.45000076293945,47.36000061035156,47.45000076293945,45.92332077026367,5300 |
| 2019-01-28,47.5,47.5,46.959999084472656,47.41999816894531,45.89427947998047,35300 |
| 2019-01-29,47.36000061035156,47.52000045776367,47.36000061035156,47.459999084472656,45.93300247192383,5200 |
| 2019-01-30,47.38999938964844,47.47999954223633,47.290000915527344,47.40999984741211,45.884613037109375,10200 |
| 2019-01-31,47.4900016784668,47.4900016784668,47.31999969482422,47.470001220703125,45.94267654418945,15200 |
| 2019-02-01,47.560001373291016,47.65999984741211,47.36000061035156,47.38999938964844,45.86525344848633,95300 |
| 2019-02-04,47.599998474121094,47.599998474121094,47.45000076293945,47.56999969482422,46.03946304321289,4300 |
| 2019-02-05,47.65999984741211,47.65999984741211,47.45000076293945,47.630001068115234,46.097537994384766,6600 |
| 2019-02-06,47.70000076293945,47.77000045776367,47.560001373291016,47.56999969482422,46.03946304321289,23200 |
| 2019-02-07,47.56999969482422,47.72999954223633,47.560001373291016,47.560001373291016,46.029781341552734,3300 |
| 2019-02-08,47.72999954223633,47.72999954223633,47.540000915527344,47.540000915527344,46.010433197021484,3200 |
| 2019-02-11,47.72999954223633,47.7400016784668,47.560001373291016,47.59000015258789,46.05881881713867,13800 |
| 2019-02-12,47.7599983215332,47.7599983215332,47.560001373291016,47.560001373291016,46.029781341552734,3400 |
| 2019-02-13,47.7400016784668,47.779998779296875,47.58000183105469,47.779998779296875,46.242706298828125,21200 |
| 2019-02-14,47.59000015258789,47.70000076293945,47.5,47.61000061035156,46.07817459106445,17600 |
| 2019-02-15,47.709999084472656,47.779998779296875,47.529998779296875,47.560001373291016,46.029781341552734,3400 |
| 2019-02-19,47.4900016784668,47.4900016784668,47.4900016784668,47.4900016784668,46.06858825683594,600 |
| 2019-02-20,47.5099983215332,47.599998474121094,47.4900016784668,47.599998474121094,46.175296783447266,1800 |
| 2019-02-21,47.58000183105469,47.66999816894531,47.52000045776367,47.56999969482422,46.14619445800781,48900 |
| 2019-02-22,47.61000061035156,47.72999954223633,47.52000045776367,47.560001373291016,46.1364860534668,21400 |
| 2019-02-25,47.65999984741211,47.720001220703125,47.599998474121094,47.709999084472656,46.28200149536133,1800 |
| 2019-02-26,47.599998474121094,47.70000076293945,47.599998474121094,47.630001068115234,46.204402923583984,15000 |
| 2019-02-27,47.599998474121094,47.689998626708984,47.599998474121094,47.599998474121094,46.175296783447266,10600 |
| 2019-02-28,47.61000061035156,47.689998626708984,47.599998474121094,47.66999816894531,46.243194580078125,4200 |
| 2019-03-01,47.599998474121094,47.86000061035156,47.529998779296875,47.86000061035156,46.42750930786133,9900 |
| 2019-03-04,47.75,47.810001373291016,47.689998626708984,47.75,46.320804595947266,10700 |
| 2019-03-05,47.650001525878906,47.83000183105469,47.619998931884766,47.619998931884766,46.19469451904297,11100 |
| 2019-03-06,47.810001373291016,47.81999969482422,47.560001373291016,47.56999969482422,46.14619445800781,6200 |
| 2019-03-07,47.70000076293945,47.81999969482422,47.56999969482422,47.68000030517578,46.252899169921875,11700 |
| 2019-03-08,47.66999816894531,47.75,47.599998474121094,47.599998474121094,46.175296783447266,2700 |
| 2019-03-11,47.63999938964844,47.65999984741211,47.630001068115234,47.630001068115234,46.204402923583984,3000 |
| 2019-03-12,47.70000076293945,47.70000076293945,47.65999984741211,47.65999984741211,46.23349380493164,1400 |
| 2019-03-13,47.70000076293945,47.81999969482422,47.58000183105469,47.81999969482422,46.38870620727539,3900 |
| 2019-03-14,47.70000076293945,47.81999969482422,47.65999984741211,47.65999984741211,46.23349380493164,1600 |
| 2019-03-15,47.68000030517578,47.81999969482422,47.68000030517578,47.75,46.320804595947266,2500 |
| 2019-03-18,47.790000915527344,47.849998474121094,47.689998626708984,47.849998474121094,46.41781234741211,2800 |
| 2019-03-19,47.70000076293945,47.810001373291016,47.66999816894531,47.810001373291016,46.37900924682617,7400 |
| 2019-03-20,47.70000076293945,47.779998779296875,47.68000030517578,47.779998779296875,46.34990692138672,2600 |
| 2019-03-21,47.709999084472656,47.86000061035156,47.65999984741211,47.779998779296875,46.34990692138672,11500 |
| 2019-03-22,47.77000045776367,47.869998931884766,47.66999816894531,47.66999816894531,46.243194580078125,16700 |
| 2019-03-25,47.880001068115234,47.880001068115234,47.66999816894531,47.7599983215332,46.33050537109375,7100 |
| 2019-03-26,47.61000061035156,47.72999954223633,47.560001373291016,47.63999938964844,46.32078170776367,4200 |
| 2019-03-27,47.65999984741211,47.720001220703125,47.61000061035156,47.720001220703125,46.39856719970703,17100 |
| 2019-03-28,47.66999816894531,47.709999084472656,47.61000061035156,47.66999816894531,46.349952697753906,7800 |
| 2019-03-29,47.959999084472656,47.959999084472656,47.619998931884766,47.77000045776367,46.44718551635742,9100 |
| 2019-04-01,47.7400016784668,47.75,47.65999984741211,47.7400016784668,46.418006896972656,4600 |
| 2019-04-02,47.70000076293945,47.849998474121094,47.65999984741211,47.72999954223633,46.40829086303711,16600 |
| 2019-04-03,47.849998474121094,47.939998626708984,47.709999084472656,47.81999969482422,46.495792388916016,19700 |
| 2019-04-04,47.900001525878906,47.939998626708984,47.709999084472656,47.77000045776367,46.44718551635742,6800 |
| 2019-04-05,47.83000183105469,48.0,47.7599983215332,47.900001525878906,46.57358169555664,8200 |
| 2019-04-08,47.9900016784668,48.040000915527344,47.790000915527344,47.849998474121094,46.524967193603516,9200 |
| 2019-04-09,47.72999954223633,47.79999923706055,47.72999954223633,47.79999923706055,46.476348876953125,4600 |
| 2019-04-10,47.7599983215332,47.93000030517578,47.7599983215332,47.849998474121094,46.524967193603516,3300 |
| 2019-04-11,47.900001525878906,48.0,47.849998474121094,47.849998474121094,46.524967193603516,4100 |
| 2019-04-12,47.790000915527344,48.09000015258789,47.790000915527344,47.95000076293945,46.62220001220703,10900 |
| 2019-04-15,47.849998474121094,47.939998626708984,47.810001373291016,47.939998626708984,46.61246871948242,7500 |
| 2019-04-16,47.84000015258789,47.9900016784668,47.83000183105469,47.880001068115234,46.55413818359375,5600 |
| 2019-04-17,47.869998931884766,47.9900016784668,47.849998474121094,47.93000030517578,46.60275650024414,18800 |
| 2019-04-18,47.849998474121094,47.939998626708984,47.849998474121094,47.880001068115234,46.55413818359375,7100 |
| 2019-04-22,47.88999938964844,47.95000076293945,47.88999938964844,47.939998626708984,46.61246871948242,6300 |
| 2019-04-23,47.7599983215332,47.869998931884766,47.7599983215332,47.84000015258789,46.62709426879883,7600 |
| 2019-04-24,47.7599983215332,47.849998474121094,47.7599983215332,47.810001373291016,46.59785842895508,8700 |
| 2019-04-25,47.72999954223633,47.810001373291016,47.72999954223633,47.79999923706055,46.58810043334961,3300 |
| 2019-04-26,47.709999084472656,47.869998931884766,47.709999084472656,47.81999969482422,46.60759735107422,3800 |
| 2019-04-29,48.099998474121094,48.099998474121094,47.790000915527344,47.86000061035156,46.64659118652344,4300 |
| 2019-04-30,47.86000061035156,47.90999984741211,47.790000915527344,47.810001373291016,46.59785842895508,11300 |
| 2019-05-01,47.86000061035156,47.86000061035156,47.81999969482422,47.81999969482422,46.60759735107422,4100 |
| 2019-05-02,47.91999816894531,47.939998626708984,47.7400016784668,47.869998931884766,46.656333923339844,5400 |
| 2019-05-03,47.810001373291016,47.90999984741211,47.810001373291016,47.849998474121094,46.6368408203125,4700 |
| 2019-05-06,47.7599983215332,48.029998779296875,47.7400016784668,47.88999938964844,46.67583084106445,16000 |
| 2019-05-07,47.939998626708984,47.939998626708984,47.79999923706055,47.88999938964844,46.67583084106445,3500 |
| 2019-05-08,47.970001220703125,47.970001220703125,47.77000045776367,47.849998474121094,46.6368408203125,67900 |
| 2019-05-09,47.81999969482422,47.83000183105469,47.68000030517578,47.83000183105469,46.61735534667969,7200 |
| 2019-05-10,47.7400016784668,47.7400016784668,47.709999084472656,47.72999954223633,46.51988220214844,19100 |
| 2019-05-13,47.61000061035156,47.75,47.61000061035156,47.689998626708984,46.48089599609375,5000 |
| 2019-05-14,47.75,47.77000045776367,47.709999084472656,47.7599983215332,46.54912185668945,3500 |
| 2019-05-15,47.63999938964844,47.709999084472656,46.9900016784668,47.56999969482422,46.36394500732422,42700 |
| 2019-05-16,47.68000030517578,47.83000183105469,47.630001068115234,47.630001068115234,46.422420501708984,20600 |
| 2019-05-17,47.869998931884766,47.869998931884766,47.66999816894531,47.720001220703125,46.510135650634766,2800 |
| 2019-05-20,47.7599983215332,47.779998779296875,47.709999084472656,47.720001220703125,46.510135650634766,2200 |
| 2019-05-21,47.81999969482422,47.81999969482422,47.72999954223633,47.72999954223633,46.51988220214844,4100 |
| 2019-05-22,47.7599983215332,47.79999923706055,47.720001220703125,47.77000045776367,46.55887222290039,5000 |
| 2019-05-23,47.68000030517578,47.77000045776367,47.650001525878906,47.709999084472656,46.500389099121094,4900 |
| 2019-05-24,47.72999954223633,47.7400016784668,47.68000030517578,47.72999954223633,46.51988220214844,3000 |
| 2019-05-28,47.560001373291016,47.599998474121094,47.529998779296875,47.59000015258789,46.49545669555664,3000 |
| 2019-05-29,47.540000915527344,47.54999923706055,47.5099983215332,47.529998779296875,46.43684387207031,2900 |
| 2019-05-30,47.56999969482422,47.59000015258789,47.54999923706055,47.560001373291016,46.46615219116211,7700 |
| 2019-05-31,47.40999984741211,47.56999969482422,47.40999984741211,47.529998779296875,46.43684387207031,42600 |
| 2019-06-03,47.529998779296875,47.540000915527344,47.459999084472656,47.5,46.40752410888672,8800 |
| 2019-06-04,47.47999954223633,47.54999923706055,47.47999954223633,47.5,46.40752410888672,16800 |
| 2019-06-05,47.5099983215332,47.5099983215332,47.40999984741211,47.40999984741211,46.31959915161133,1100 |
| 2019-06-06,47.58000183105469,47.58000183105469,47.4900016784668,47.5,46.40752410888672,1500 |
| 2019-06-07,47.47999954223633,47.560001373291016,47.47999954223633,47.54999923706055,46.45637512207031,4500 |
| 2019-06-10,47.560001373291016,47.560001373291016,47.560001373291016,47.560001373291016,46.46615219116211,1200 |
| 2019-06-11,47.56999969482422,47.65999984741211,47.5,47.52000045776367,46.427066802978516,15600 |
| 2019-06-12,47.529998779296875,47.61000061035156,47.5,47.58000183105469,46.48569107055664,4000 |
| 2019-06-13,47.540000915527344,47.599998474121094,47.540000915527344,47.56999969482422,46.475921630859375,2100 |
| 2019-06-14,47.52000045776367,47.630001068115234,47.52000045776367,47.599998474121094,46.50522994995117,9300 |
| 2019-06-17,47.58000183105469,47.58000183105469,47.58000183105469,47.58000183105469,46.48569107055664,700 |
| 2019-06-18,47.599998474121094,47.599998474121094,47.41999816894531,47.58000183105469,46.48569107055664,32900 |
| 2019-06-19,47.599998474121094,47.630001068115234,47.56999969482422,47.61000061035156,46.51499557495117,13900 |
| 2019-06-20,47.630001068115234,47.709999084472656,47.58000183105469,47.689998626708984,46.59315490722656,9600 |
| 2019-06-21,47.68000030517578,47.7599983215332,47.599998474121094,47.7599983215332,46.66155242919922,5400 |
| 2019-06-24,47.47999954223633,47.59000015258789,47.47999954223633,47.59000015258789,46.60768508911133,2800 |
| 2019-06-25,47.56999969482422,47.63999938964844,47.54999923706055,47.56999969482422,46.58809280395508,3500 |
| 2019-06-26,47.61000061035156,47.650001525878906,47.540000915527344,47.560001373291016,46.57830810546875,49800 |
| 2019-06-27,47.56999969482422,47.68000030517578,47.52000045776367,47.58000183105469,46.59789276123047,8900 |
| 2019-06-28,47.560001373291016,47.7400016784668,47.560001373291016,47.650001525878906,46.666446685791016,2600 |
| 2019-07-01,47.650001525878906,47.70000076293945,47.59000015258789,47.68000030517578,46.695831298828125,7000 |
| 2019-07-02,47.72999954223633,47.779998779296875,47.65999984741211,47.779998779296875,46.793766021728516,5500 |
| 2019-07-03,47.70000076293945,47.7599983215332,47.70000076293945,47.7400016784668,46.75459289550781,2100 |
| 2019-07-05,47.810001373291016,47.880001068115234,47.79999923706055,47.880001068115234,46.891700744628906,3100 |
| 2019-07-08,47.83000183105469,47.88999938964844,47.79999923706055,47.810001373291016,46.82313919067383,8100 |
| 2019-07-09,47.810001373291016,47.869998931884766,47.75,47.81999969482422,46.832942962646484,6200 |
| 2019-07-10,47.83000183105469,47.86000061035156,47.790000915527344,47.81999969482422,46.832942962646484,7200 |
| 2019-07-11,47.83000183105469,47.86000061035156,47.790000915527344,47.84000015258789,46.85251998901367,7400 |
| 2019-07-12,47.790000915527344,47.83000183105469,47.790000915527344,47.810001373291016,46.82313919067383,16000 |
| 2019-07-15,47.84000015258789,47.869998931884766,47.75,47.83000183105469,46.84272766113281,10300 |
| 2019-07-16,47.86000061035156,47.869998931884766,47.810001373291016,47.84000015258789,46.85251998901367,7400 |
| 2019-07-17,47.79999923706055,47.84000015258789,47.79999923706055,47.83000183105469,46.84272766113281,5500 |
| 2019-07-18,47.81999969482422,47.880001068115234,47.81999969482422,47.81999969482422,46.832942962646484,6600 |
| 2019-07-19,47.900001525878906,47.900001525878906,47.790000915527344,47.81999969482422,46.832942962646484,14200 |
| 2019-07-22,47.849998474121094,47.90999984741211,47.81999969482422,47.88999938964844,46.9014892578125,3800 |
| 2019-07-23,47.77000045776367,47.81999969482422,47.72999954223633,47.77000045776367,46.89657974243164,4500 |
| 2019-07-24,47.91999816894531,47.91999816894531,47.75,47.81999969482422,46.94567108154297,4600 |
| 2019-07-25,47.790000915527344,47.88999938964844,47.790000915527344,47.81999969482422,46.94567108154297,3600 |
| 2019-07-26,47.779998779296875,47.880001068115234,47.779998779296875,47.79999923706055,46.92603302001953,3900 |
| 2019-07-29,47.97999954223633,47.97999954223633,47.84000015258789,47.84000015258789,46.96529769897461,2600 |
| 2019-07-30,47.9900016784668,47.9900016784668,47.83000183105469,47.83000183105469,46.95549011230469,10000 |
| 2019-07-31,47.75,47.849998474121094,47.75,47.84000015258789,46.96529769897461,4000 |
| 2019-08-01,47.84000015258789,47.900001525878906,47.779998779296875,47.83000183105469,46.95549011230469,6800 |
| 2019-08-02,47.790000915527344,47.880001068115234,47.77000045776367,47.77000045776367,46.89657974243164,6700 |
| 2019-08-05,47.75,47.75,47.59000015258789,47.59000015258789,46.719879150390625,3700 |
| 2019-08-06,47.709999084472656,47.77000045776367,47.619998931884766,47.68000030517578,46.808231353759766,2700 |
| 2019-08-07,47.599998474121094,47.70000076293945,47.59000015258789,47.619998931884766,46.749324798583984,4600 |
| 2019-08-08,47.59000015258789,47.75,47.59000015258789,47.75,46.876953125,12100 |
| 2019-08-09,47.709999084472656,47.709999084472656,47.689998626708984,47.70000076293945,46.82786560058594,2000 |
| 2019-08-12,47.720001220703125,47.7400016784668,47.61000061035156,47.70000076293945,46.82786560058594,4100 |
| 2019-08-13,47.72999954223633,47.75,47.65999984741211,47.65999984741211,46.78859329223633,34900 |
| 2019-08-14,47.709999084472656,47.709999084472656,47.54999923706055,47.689998626708984,46.81804656982422,11300 |
| 2019-08-15,47.65999984741211,47.75,47.61000061035156,47.630001068115234,46.7591438293457,5400 |
| 2019-08-16,47.54999923706055,47.650001525878906,47.54999923706055,47.650001525878906,46.778778076171875,57400 |
| 2019-08-19,47.7400016784668,47.77000045776367,47.65999984741211,47.70000076293945,46.82786560058594,14500 |
| 2019-08-20,47.70000076293945,47.720001220703125,47.61000061035156,47.61000061035156,46.7395133972168,3500 |
| 2019-08-21,47.709999084472656,47.7599983215332,47.650001525878906,47.75,46.876953125,4800 |
| 2019-08-22,47.75,47.81999969482422,47.70000076293945,47.75,46.876953125,12600 |
| 2019-08-23,47.79999923706055,47.810001373291016,47.689998626708984,47.70000076293945,46.82786560058594,4500 |
| 2019-08-26,47.68000030517578,47.810001373291016,47.68000030517578,47.779998779296875,46.90639877319336,5400 |
| 2019-08-27,47.72999954223633,47.72999954223633,47.619998931884766,47.619998931884766,46.867034912109375,4100 |
| 2019-08-28,47.630001068115234,47.68000030517578,47.58000183105469,47.630001068115234,46.87687683105469,4000 |
| 2019-08-29,47.650001525878906,47.7400016784668,47.61000061035156,47.630001068115234,46.87687683105469,9100 |
| 2019-08-30,47.970001220703125,47.970001220703125,47.63999938964844,47.689998626708984,46.93592071533203,5000 |
| 2019-09-03,47.70000076293945,47.70000076293945,47.599998474121094,47.599998474121094,46.847347259521484,3900 |
| 2019-09-04,47.7400016784668,47.7400016784668,47.689998626708984,47.709999084472656,46.95560836791992,2200 |
| 2019-09-05,47.7400016784668,47.790000915527344,47.689998626708984,47.7400016784668,46.98514175415039,9200 |
| 2019-09-06,47.68000030517578,47.79999923706055,47.68000030517578,47.79999923706055,47.044185638427734,11200 |
| 2019-09-09,47.7400016784668,47.790000915527344,47.72999954223633,47.77000045776367,47.0146598815918,4200 |
| 2019-09-10,47.79999923706055,47.810001373291016,47.779998779296875,47.779998779296875,47.02450942993164,3200 |
| 2019-09-11,47.790000915527344,47.810001373291016,47.790000915527344,47.810001373291016,47.05403137207031,3200 |
| 2019-09-12,47.75,47.95000076293945,47.75,47.810001373291016,47.05403137207031,141400 |
| 2019-09-13,47.83000183105469,47.880001068115234,47.83000183105469,47.880001068115234,47.122920989990234,6800 |
| 2019-09-16,47.880001068115234,47.880001068115234,47.849998474121094,47.869998931884766,47.11308288574219,4500 |
| 2019-09-17,47.849998474121094,47.939998626708984,47.849998474121094,47.880001068115234,47.122920989990234,1900 |
| 2019-09-18,47.849998474121094,48.029998779296875,47.849998474121094,47.9900016784668,47.23118209838867,35100 |
| 2019-09-19,47.95000076293945,48.02000045776367,47.849998474121094,47.9900016784668,47.23118209838867,10200 |
| 2019-09-20,48.060001373291016,48.060001373291016,47.86000061035156,47.869998931884766,47.11308288574219,6300 |
| 2019-09-23,47.880001068115234,47.970001220703125,47.880001068115234,47.880001068115234,47.122920989990234,2800 |
| 2019-09-24,47.72999954223633,47.91999816894531,47.709999084472656,47.79999923706055,47.162391662597656,22500 |
| 2019-09-25,47.86000061035156,47.869998931884766,47.63999938964844,47.66999816894531,47.03411865234375,24400 |
| 2019-09-26,47.599998474121094,47.75,47.599998474121094,47.63999938964844,47.004520416259766,9400 |
| 2019-09-27,47.790000915527344,47.84000015258789,47.68000030517578,47.79999923706055,47.162391662597656,1600 |
| 2019-09-30,47.88999938964844,47.91999816894531,47.779998779296875,47.79999923706055,47.162391662597656,6000 |
| 2019-10-01,47.79999923706055,47.810001373291016,47.7400016784668,47.79999923706055,47.162391662597656,2600 |
| 2019-10-02,47.81999969482422,47.849998474121094,47.75,47.790000915527344,47.15251922607422,10100 |
| 2019-10-03,47.790000915527344,47.790000915527344,47.650001525878906,47.65999984741211,47.02425765991211,7200 |
| 2019-10-04,47.689998626708984,47.72999954223633,47.61000061035156,47.619998931884766,46.98478698730469,4200 |
| 2019-10-07,47.86000061035156,47.86000061035156,47.59000015258789,47.59000015258789,46.95519256591797,2500 |
| 2019-10-08,47.75,47.83000183105469,47.650001525878906,47.650001525878906,47.01438903808594,3200 |
| 2019-10-09,47.77000045776367,47.77000045776367,47.61000061035156,47.7400016784668,47.103187561035156,1400 |
| 2019-10-10,47.75,47.83000183105469,47.66999816894531,47.66999816894531,47.03411865234375,7200 |
| 2019-10-11,47.7400016784668,47.849998474121094,47.7400016784668,47.7599983215332,47.12291717529297,3500 |
| 2019-10-14,47.81999969482422,47.84000015258789,47.75,47.81999969482422,47.18212127685547,13400 |
| 2019-10-15,47.849998474121094,47.849998474121094,47.65999984741211,47.720001220703125,47.08345413208008,2600 |
| 2019-10-16,47.810001373291016,47.810001373291016,47.7599983215332,47.7599983215332,47.12291717529297,3600 |
| 2019-10-17,47.81999969482422,47.91999816894531,47.77000045776367,47.91999816894531,47.28078842163086,4000 |
| 2019-10-18,47.81999969482422,48.0,47.72999954223633,47.72999954223633,47.09332275390625,4200 |
| 2019-10-21,47.79999923706055,47.90999984741211,47.79999923706055,47.880001068115234,47.24131774902344,9700 |
| 2019-10-22,47.790000915527344,47.790000915527344,47.65999984741211,47.77000045776367,47.24626922607422,2000 |
| 2019-10-23,47.630001068115234,47.93000030517578,47.619998931884766,47.81999969482422,47.295711517333984,14100 |
| 2019-10-24,47.77000045776367,47.939998626708984,47.630001068115234,47.790000915527344,47.26604461669922,7400 |
| 2019-10-25,47.75,47.849998474121094,47.70000076293945,47.72999954223633,47.206703186035156,3400 |
| 2019-10-28,47.869998931884766,47.93000030517578,47.83000183105469,47.83000183105469,47.305606842041016,7800 |
| 2019-10-29,47.81999969482422,47.81999969482422,47.68000030517578,47.790000915527344,47.26604461669922,2800 |
| 2019-10-30,47.790000915527344,47.93000030517578,47.72999954223633,47.93000030517578,47.404510498046875,7300 |
| 2019-10-31,47.84000015258789,47.88999938964844,47.72999954223633,47.72999954223633,47.206703186035156,2000 |
| 2019-11-01,47.84000015258789,48.02000045776367,47.7599983215332,47.7599983215332,47.23637008666992,4700 |
| 2019-11-04,48.220001220703125,48.220001220703125,47.7599983215332,47.939998626708984,47.414398193359375,49500 |
| 2019-11-05,48.0099983215332,48.029998779296875,47.790000915527344,47.900001525878906,47.374839782714844,19500 |
| 2019-11-06,47.790000915527344,47.97999954223633,47.75,47.880001068115234,47.35506057739258,11400 |
| 2019-11-07,48.04999923706055,48.08000183105469,47.900001525878906,47.9900016784668,47.46385192871094,3500 |
| 2019-11-08,48.0,48.02000045776367,47.90999984741211,48.02000045776367,47.493526458740234,2300 |
| 2019-11-11,48.0099983215332,48.0099983215332,47.90999984741211,47.959999084472656,47.434181213378906,1600 |
| 2019-11-12,47.97999954223633,48.06999969482422,47.900001525878906,48.06999969482422,47.54297637939453,4100 |
| 2019-11-13,47.91999816894531,48.0099983215332,47.90999984741211,48.0099983215332,47.4836311340332,1800 |
| 2019-11-14,48.0,48.0099983215332,47.90999984741211,47.959999084472656,47.434181213378906,2400 |
| 2019-11-15,47.95000076293945,48.04999923706055,47.900001525878906,48.029998779296875,47.503414154052734,4700 |
| 2019-11-18,47.939998626708984,48.04999923706055,47.939998626708984,48.029998779296875,47.503414154052734,3200 |
| 2019-11-19,48.08000183105469,48.08000183105469,47.900001525878906,47.959999084472656,47.434181213378906,5000 |
| 2019-11-20,48.0099983215332,48.0099983215332,47.93000030517578,47.95000076293945,47.42429733276367,3800 |
| 2019-11-21,47.970001220703125,47.970001220703125,47.90999984741211,47.95000076293945,47.42429733276367,2100 |
| 2019-11-22,47.97999954223633,47.9900016784668,47.970001220703125,47.97999954223633,47.45396041870117,3100 |
| 2019-11-25,47.869998931884766,47.970001220703125,47.869998931884766,47.95000076293945,47.53425979614258,11500 |
| 2019-11-26,47.869998931884766,47.95000076293945,47.810001373291016,47.880001068115234,47.464866638183594,6600 |
| 2019-11-27,47.869998931884766,48.0099983215332,47.869998931884766,47.93000030517578,47.51443099975586,3600 |
| 2019-11-29,47.959999084472656,48.040000915527344,47.849998474121094,47.95000076293945,47.53425979614258,12700 |
| 2019-12-02,47.939998626708984,48.06999969482422,47.880001068115234,47.9900016784668,47.573909759521484,16200 |
| 2019-12-03,48.0,48.029998779296875,47.79999923706055,47.91999816894531,47.5045166015625,16300 |
| 2019-12-04,47.970001220703125,48.029998779296875,47.849998474121094,47.939998626708984,47.52434539794922,17200 |
| 2019-12-05,47.97999954223633,48.060001373291016,47.86000061035156,48.060001373291016,47.643306732177734,27000 |
| 2019-12-06,48.029998779296875,48.060001373291016,47.97999954223633,48.0,47.58382797241211,6800 |
| 2019-12-09,48.04999923706055,48.11000061035156,48.0,48.11000061035156,47.69287109375,17200 |
| 2019-12-10,48.0099983215332,48.119998931884766,48.0099983215332,48.06999969482422,47.65321731567383,4200 |
| 2019-12-11,48.06999969482422,48.130001068115234,48.0,48.06999969482422,47.65321731567383,8100 |
| 2019-12-12,48.02000045776367,48.16999816894531,48.0,48.09000015258789,47.67304229736328,10700 |
| 2019-12-13,48.0099983215332,48.150001525878906,48.0099983215332,48.130001068115234,47.71269989013672,2100 |
| 2019-12-16,48.099998474121094,48.189998626708984,48.099998474121094,48.13999938964844,47.72261047363281,12500 |
| 2019-12-17,48.20000076293945,48.220001220703125,48.099998474121094,48.209999084472656,47.7920036315918,4100 |
| 2019-12-18,48.099998474121094,48.25,48.08000183105469,48.150001525878906,47.73252487182617,15500 |
| 2019-12-19,48.08000183105469,48.2599983215332,48.029998779296875,48.029998779296875,47.61356735229492,46100 |
| 2019-12-20,48.15999984741211,48.189998626708984,48.029998779296875,48.11000061035156,47.69287109375,4700 |
| 2019-12-23,48.04999923706055,48.150001525878906,47.939998626708984,48.040000915527344,47.72565460205078,4400 |
| 2019-12-24,48.040000915527344,48.11000061035156,48.040000915527344,48.11000061035156,47.79520034790039,800 |
| 2019-12-26,48.060001373291016,48.11000061035156,48.04999923706055,48.04999923706055,47.735591888427734,9500 |
| 2019-12-27,48.08000183105469,48.119998931884766,48.08000183105469,48.09000015258789,47.77532958984375,3900 |
| 2019-12-30,48.099998474121094,48.15999984741211,48.09000015258789,48.150001525878906,47.834938049316406,6700 |
| 2019-12-31,48.08000183105469,48.099998474121094,47.9900016784668,48.06999969482422,47.75545883178711,7100 |
| 2020-01-02,48.04999923706055,48.18000030517578,48.0,48.119998931884766,47.80513000488281,39700 |
| 2020-01-03,48.099998474121094,48.189998626708984,48.029998779296875,48.130001068115234,47.815067291259766,5600 |
| 2020-01-06,48.06999969482422,48.18000030517578,48.060001373291016,48.119998931884766,47.80513000488281,7300 |
| 2020-01-07,48.119998931884766,48.16999816894531,48.060001373291016,48.119998931884766,47.80513000488281,2900 |
| 2020-01-08,48.06999969482422,48.15999984741211,48.060001373291016,48.119998931884766,47.80513000488281,4100 |
| 2020-01-09,48.09000015258789,48.18000030517578,47.9900016784668,48.06999969482422,47.75545883178711,3300 |
| 2020-01-10,48.09000015258789,48.20000076293945,48.0,48.099998474121094,47.78525924682617,4800 |
| 2020-01-13,48.2400016784668,48.2400016784668,48.06999969482422,48.22999954223633,47.91440963745117,5100 |
| 2020-01-14,48.27000045776367,48.27000045776367,48.08000183105469,48.18000030517578,47.864742279052734,5500 |
| 2020-01-15,48.209999084472656,48.2400016784668,48.09000015258789,48.189998626708984,47.874671936035156,4700 |
| 2020-01-16,48.13999938964844,48.25,48.099998474121094,48.189998626708984,47.874671936035156,7900 |
| 2020-01-17,48.27000045776367,48.279998779296875,48.130001068115234,48.220001220703125,47.90447998046875,25400 |
| 2020-01-21,48.13999938964844,48.220001220703125,48.040000915527344,48.13999938964844,47.92937088012695,12200 |
| 2020-01-22,48.04999923706055,48.16999816894531,48.04999923706055,48.09000015258789,47.87958908081055,3800 |
| 2020-01-23,48.09000015258789,48.16999816894531,47.9900016784668,48.08000183105469,47.869632720947266,4200 |
| 2020-01-24,48.060001373291016,48.150001525878906,48.0,48.04999923706055,47.83976364135742,5800 |
| 2020-01-27,48.11000061035156,48.13999938964844,48.0,48.040000915527344,47.82980728149414,7300 |
| 2020-01-28,48.0099983215332,48.11000061035156,48.0099983215332,48.09000015258789,47.87958908081055,4600 |
| 2020-01-29,48.0,48.11000061035156,48.0,48.060001373291016,47.8497200012207,5900 |
| 2020-01-30,47.709999084472656,47.9900016784668,47.709999084472656,47.9900016784668,47.780025482177734,12000 |
| 2020-01-31,47.97999954223633,48.08000183105469,47.970001220703125,48.029998779296875,47.81985092163086,6600 |
| 2020-02-03,47.97999954223633,48.02000045776367,47.83000183105469,47.970001220703125,47.76011657714844,66500 |
| 2020-02-04,47.970001220703125,48.09000015258789,47.970001220703125,48.0099983215332,47.7999382019043,2500 |
| 2020-02-05,48.0099983215332,48.119998931884766,48.0099983215332,48.09000015258789,47.87958908081055,6100 |
| 2020-02-06,48.040000915527344,48.130001068115234,48.0099983215332,48.130001068115234,47.91941452026367,5100 |
| 2020-02-07,48.09000015258789,48.15999984741211,48.0099983215332,48.099998474121094,47.88954162597656,6100 |
| 2020-02-10,48.04999923706055,48.13999938964844,47.93000030517578,48.040000915527344,47.82980728149414,2800 |
| 2020-02-11,47.939998626708984,48.150001525878906,47.88999938964844,48.04999923706055,47.83976364135742,8300 |
| 2020-02-12,48.0,48.16999816894531,47.939998626708984,48.09000015258789,47.87958908081055,2600 |
| 2020-02-13,48.130001068115234,48.15999984741211,48.029998779296875,48.06999969482422,47.859676361083984,3000 |
| 2020-02-14,48.09000015258789,48.13999938964844,47.97999954223633,48.0,47.789981842041016,4400 |
| 2020-02-18,48.130001068115234,48.18000030517578,48.04999923706055,48.130001068115234,47.91941452026367,6000 |
| 2020-02-19,48.150001525878906,48.220001220703125,48.04999923706055,48.13999938964844,47.92937088012695,17600 |
| 2020-02-20,48.150001525878906,48.27000045776367,48.130001068115234,48.16999816894531,47.95923614501953,9600 |
| 2020-02-21,47.970001220703125,48.189998626708984,47.970001220703125,48.13999938964844,47.92937088012695,8600 |
| 2020-02-24,47.93000030517578,48.150001525878906,47.93000030517578,48.06999969482422,47.859676361083984,6000 |
| 2020-02-25,47.95000076293945,47.95000076293945,47.84000015258789,47.84000015258789,47.73495101928711,3000 |
| 2020-02-26,47.97999954223633,47.97999954223633,47.7400016784668,47.83000183105469,47.7249755859375,7700 |
| 2020-02-27,47.939998626708984,47.939998626708984,47.47999954223633,47.779998779296875,47.67508316040039,6700 |
| 2020-02-28,47.7400016784668,47.84000015258789,47.630001068115234,47.720001220703125,47.61521530151367,10500 |
| 2020-03-02,47.720001220703125,47.7400016784668,47.43000030517578,47.66999816894531,47.56532287597656,29100 |
| 2020-03-03,47.650001525878906,47.70000076293945,47.45000076293945,47.58000183105469,47.47552490234375,15100 |
| 2020-03-04,47.459999084472656,47.75,47.459999084472656,47.619998931884766,47.51543426513672,5400 |
| 2020-03-05,47.56999969482422,47.650001525878906,47.56999969482422,47.63999938964844,47.5353889465332,6800 |
| 2020-03-06,47.66999816894531,47.709999084472656,47.36000061035156,47.459999084472656,47.35578536987305,17500 |
| 2020-03-09,46.86000061035156,47.34000015258789,46.86000061035156,47.099998474121094,46.99657440185547,42400 |
| 2020-03-10,46.97999954223633,47.09000015258789,46.18000030517578,46.59000015258789,46.48769760131836,45100 |
| 2020-03-11,46.349998474121094,46.900001525878906,46.130001068115234,46.59000015258789,46.48769760131836,12100 |
| 2020-03-12,46.20000076293945,47.65999984741211,45.33000183105469,46.40999984741211,46.30809020996094,14500 |
| 2020-03-13,46.220001220703125,47.11000061035156,44.15999984741211,46.06999969482422,45.96883773803711,17100 |
| 2020-03-16,45.18000030517578,47.0,44.470001220703125,46.65999984741211,46.55754089355469,135200 |
| 2020-03-17,46.18000030517578,46.880001068115234,44.45000076293945,45.880001068115234,45.77925491333008,41300 |
| 2020-03-18,43.43000030517578,46.20000076293945,43.43000030517578,44.869998931884766,44.7714729309082,24800 |
| 2020-03-19,44.06999969482422,45.90999984741211,43.91999816894531,44.959999084472656,44.86127471923828,31600 |
| 2020-03-20,44.06999969482422,45.5,43.09000015258789,44.0,43.90338134765625,22300 |
| 2020-03-23,43.220001220703125,45.060001373291016,42.790000915527344,44.630001068115234,44.53200149536133,18200 |
| 2020-03-24,44.45000076293945,45.209999084472656,44.439998626708984,44.5,44.5,19700 |
| 2020-03-25,43.04999923706055,45.290000915527344,43.04999923706055,45.099998474121094,45.099998474121094,10000 |
| 2020-03-26,45.08000183105469,45.939998626708984,45.040000915527344,45.540000915527344,45.540000915527344,34100 |
| 2020-03-27,45.45000076293945,47.0,45.45000076293945,46.54999923706055,46.54999923706055,45500 |
| 2020-03-30,46.27000045776367,46.29999923706055,45.90999984741211,46.189998626708984,46.189998626708984,2600 |
| 2020-03-31,46.06999969482422,46.529998779296875,45.880001068115234,46.06999969482422,46.06999969482422,6100 |
| 2020-04-01,46.459999084472656,46.83000183105469,45.7400016784668,46.459999084472656,46.459999084472656,279900 |
|
|
