Date,Open,High,Low,Close,Volume
2020-10-29,19.399999618530273,19.739999771118164,17.020000457763672,17.700000762939453,11098400.0
2020-10-30,17.489999771118164,18.725000381469727,16.780000686645508,18.299999237060547,2008600.0
2020-11-02,18.299999237060547,19.799999237060547,17.915000915527344,19.75,1640600.0
2020-11-03,19.75,21.43000030517578,19.5,21.0,2075400.0
2020-11-04,21.110000610351562,22.510000228881836,20.600000381469727,21.0,6056400.0
2020-11-05,21.0,24.43000030517578,21.0,22.75,1047800.0
2020-11-06,22.920000076293945,24.950000762939453,22.399999618530273,24.0,1125800.0
2020-11-09,25.25,27.5,24.299999237060547,26.219999313354492,1185800.0
2020-11-10,26.059999465942383,26.690000534057617,21.700000762939453,21.84000015258789,1003000.0
2020-11-11,22.18000030517578,22.809999465942383,21.639999389648438,21.979999542236328,358400.0
2020-11-12,22.0,23.229999542236328,21.809999465942383,21.950000762939453,372700.0
2020-11-13,22.1299991607666,22.350000381469727,20.600000381469727,20.81999969482422,434800.0
2020-11-16,21.5,22.209999084472656,20.690000534057617,21.020000457763672,868000.0
2020-11-17,21.010000228881836,24.239999771118164,20.93000030517578,21.959999084472656,651900.0
2020-11-18,22.200000762939453,22.510000228881836,21.5,21.600000381469727,324300.0
2020-11-19,21.670000076293945,23.93000030517578,21.670000076293945,22.530000686645508,507200.0
2020-11-20,22.729999542236328,23.77199935913086,22.42300033569336,22.790000915527344,851800.0
2020-11-23,23.5,24.0,21.860000610351562,21.860000610351562,1295400.0
2020-11-24,22.309999465942383,25.530000686645508,21.920000076293945,23.6299991607666,1171100.0
2020-11-25,24.200000762939453,24.860000610351562,23.829999923706055,24.0,606800.0
2020-11-27,25.600000381469727,25.899999618530273,25.0,25.40999984741211,500200.0
2020-11-30,26.0,26.5,23.709999084472656,23.950000762939453,500900.0
2020-12-01,23.510000228881836,25.450000762939453,23.1299991607666,24.729999542236328,576200.0
2020-12-02,24.18000030517578,26.790000915527344,24.030000686645508,25.709999084472656,833800.0
2020-12-03,25.940000534057617,28.559999465942383,25.1299991607666,27.1200008392334,745300.0
2020-12-04,28.0,29.479999542236328,27.0,28.0,754400.0
2020-12-07,28.420000076293945,28.420000076293945,26.5,27.739999771118164,384500.0
2020-12-08,28.110000610351562,28.280000686645508,26.540000915527344,26.600000381469727,310600.0
2020-12-09,26.510000228881836,27.562999725341797,24.520000457763672,25.3700008392334,488200.0
2020-12-10,25.459999084472656,27.790000915527344,25.049999237060547,26.520000457763672,1008500.0
2020-12-11,27.5,27.899999618530273,25.799999237060547,26.079999923706055,559700.0
2020-12-14,26.649999618530273,27.200000762939453,26.1299991607666,26.799999237060547,303300.0
2020-12-15,27.770000457763672,27.969999313354492,26.799999237060547,27.3700008392334,540200.0
2020-12-16,28.0,28.208999633789062,26.25,26.520000457763672,876800.0
2020-12-17,26.989999771118164,27.229999542236328,25.000999450683594,26.25,862500.0
2020-12-18,26.420000076293945,26.84000015258789,25.190000534057617,25.360000610351562,3677300.0
2020-12-21,25.760000228881836,26.399999618530273,24.68000030517578,26.139999389648438,701500.0
2020-12-22,26.5,27.770000457763672,26.5,27.34000015258789,1130700.0
2020-12-23,27.770000457763672,27.770000457763672,24.09000015258789,24.809999465942383,1223700.0
2020-12-24,25.799999237060547,25.799999237060547,24.649999618530273,24.790000915527344,402800.0
2020-12-28,25.059999465942383,26.15999984741211,24.510000228881836,26.030000686645508,503800.0
2020-12-29,26.399999618530273,26.579999923706055,25.600000381469727,26.579999923706055,572900.0
2020-12-30,26.68000030517578,28.0,25.350000381469727,25.579999923706055,687500.0
2020-12-31,25.719999313354492,27.489999771118164,25.600000381469727,26.65999984741211,512400.0
2021-01-04,26.979999542236328,27.59000015258789,24.860000610351562,25.520000457763672,1033300.0
2021-01-05,25.770000457763672,26.600000381469727,25.610000610351562,26.15999984741211,618900.0
2021-01-06,25.81999969482422,28.270000457763672,25.31999969482422,28.06999969482422,694700.0
2021-01-07,28.25,31.152000427246094,28.15999984741211,29.940000534057617,1627500.0
2021-01-08,30.0,30.18000030517578,28.450000762939453,29.190000534057617,544100.0
2021-01-11,28.81999969482422,30.329999923706055,28.719999313354492,30.200000762939453,440000.0
2021-01-12,30.280000686645508,31.899999618530273,30.200000762939453,31.350000381469727,1172900.0
2021-01-13,31.920000076293945,33.33000183105469,31.8799991607666,32.95000076293945,910900.0
2021-01-14,33.0,34.470001220703125,31.809999465942383,33.369998931884766,927200.0
2021-01-15,33.29999923706055,34.65999984741211,31.579999923706055,32.720001220703125,822600.0
2021-01-19,33.08000183105469,33.5,31.579999923706055,32.290000915527344,702000.0
2021-01-20,32.4900016784668,33.68600082397461,32.209999084472656,32.81999969482422,350300.0
2021-01-21,33.08000183105469,34.56999969482422,32.564998626708984,34.099998474121094,369300.0
2021-01-22,34.16999816894531,34.33000183105469,32.959999084472656,33.5,448000.0
2021-01-25,34.20000076293945,34.400001525878906,31.510000228881836,31.850000381469727,520600.0
2021-01-26,32.88999938964844,33.35599899291992,30.68000030517578,30.81999969482422,992600.0
2021-01-27,30.920000076293945,30.920000076293945,28.649999618530273,29.350000381469727,831300.0
2021-01-28,30.0,30.356000900268555,28.809999465942383,29.489999771118164,426800.0
2021-01-29,30.0,30.049999237060547,27.739999771118164,27.920000076293945,1076900.0
2021-02-01,29.280000686645508,30.479999542236328,28.15999984741211,30.360000610351562,574300.0
2021-02-02,30.8700008392334,32.040000915527344,29.65999984741211,32.0099983215332,649500.0
2021-02-03,31.38599967956543,32.292999267578125,28.5,29.020000457763672,1608800.0
2021-02-04,30.09000015258789,31.889999389648438,29.6200008392334,31.65999984741211,838300.0
2021-02-05,30.739999771118164,31.200000762939453,28.860000610351562,30.190000534057617,8651900.0
2021-02-08,30.5,31.239999771118164,30.010000228881836,30.84000015258789,3983500.0
2021-02-09,31.260000228881836,31.290000915527344,30.020000457763672,30.459999084472656,2337400.0
2021-02-10,30.989999771118164,31.200000762939453,30.280000686645508,30.459999084472656,1670200.0
2021-02-11,30.559999465942383,30.74799919128418,29.44499969482422,30.540000915527344,1247000.0
2021-02-12,30.969999313354492,31.0,29.809999465942383,30.399999618530273,884000.0
2021-02-16,30.760000228881836,30.850000381469727,29.631000518798828,30.489999771118164,795400.0
2021-02-17,30.440000534057617,30.440000534057617,29.913999557495117,30.299999237060547,815000.0
2021-02-18,30.06999969482422,30.56999969482422,29.530000686645508,30.290000915527344,1046600.0
2021-02-19,30.5,30.739999771118164,29.84000015258789,30.135000228881836,764000.0
2021-02-22,29.75,30.100000381469727,29.100000381469727,29.459999084472656,1101400.0
2021-02-23,29.43000030517578,29.670000076293945,27.709999084472656,28.940000534057617,1132400.0
2021-02-24,28.610000610351562,29.030000686645508,27.040000915527344,28.290000915527344,1669200.0
2021-02-25,27.899999618530273,28.190000534057617,26.309999465942383,26.719999313354492,1807200.0
2021-02-26,27.066999435424805,27.464000701904297,25.68000030517578,26.139999389648438,914800.0
2021-03-01,26.610000610351562,27.190000534057617,26.530000686645508,27.170000076293945,564100.0
2021-03-02,26.8700008392334,27.15999984741211,26.260000228881836,26.940000534057617,503900.0
2021-03-03,27.0,27.440000534057617,26.405000686645508,26.649999618530273,780500.0
2021-03-04,26.350000381469727,26.924999237060547,23.812000274658203,25.450000762939453,1761400.0
2021-03-05,25.920000076293945,26.43000030517578,24.30500030517578,25.6299991607666,819800.0
2021-03-08,25.3700008392334,26.360000610351562,24.889999389648438,25.139999389648438,588900.0
2021-03-09,25.790000915527344,26.399999618530273,25.40999984741211,25.829999923706055,368400.0
2021-03-10,25.6299991607666,26.079999923706055,24.979999542236328,25.290000915527344,471300.0
2021-03-11,25.829999923706055,27.25,25.829999923706055,26.959999084472656,688500.0
2021-03-12,26.600000381469727,27.139999389648438,25.954999923706055,26.790000915527344,389300.0
2021-03-15,26.850000381469727,27.0,26.139999389648438,26.8799991607666,382900.0
2021-03-16,26.940000534057617,28.079999923706055,26.530000686645508,26.829999923706055,301300.0
2021-03-17,26.440000534057617,26.950000762939453,25.649999618530273,26.920000076293945,544800.0
2021-03-18,26.360000610351562,27.079999923706055,26.059999465942383,26.06999969482422,659500.0
2021-03-19,25.899999618530273,26.75,25.545000076293945,26.040000915527344,1935900.0
2021-03-22,26.170000076293945,27.479999542236328,25.739999771118164,26.850000381469727,614500.0
2021-03-23,26.68000030517578,26.68000030517578,25.35099983215332,25.780000686645508,868700.0
2021-03-24,25.700000762939453,26.399999618530273,23.709999084472656,23.90999984741211,684700.0
2021-03-25,23.579999923706055,24.59000015258789,23.389999389648438,24.43000030517578,1096800.0
2021-03-26,24.3799991607666,25.395000457763672,24.30500030517578,25.270000457763672,669700.0
2021-03-29,25.139999389648438,25.170000076293945,24.399999618530273,24.68000030517578,699200.0
2021-03-30,24.440000534057617,25.030000686645508,23.700000762939453,24.920000076293945,925500.0
2021-03-31,25.479999542236328,26.389999389648438,25.15999984741211,25.350000381469727,547000.0
2021-04-01,25.56999969482422,27.31999969482422,25.56999969482422,27.260000228881836,580500.0
2021-04-05,27.520000457763672,28.0,26.729999542236328,28.0,495500.0
2021-04-06,27.8700008392334,28.270000457763672,26.940000534057617,27.639999389648438,594800.0
2021-04-07,27.149999618530273,27.75,26.959999084472656,27.420000076293945,315100.0
2021-04-08,27.760000228881836,27.989999771118164,27.309999465942383,27.8799991607666,193500.0
2021-04-09,27.610000610351562,27.700000762939453,27.010000228881836,27.399999618530273,264000.0
2021-04-12,27.299999237060547,27.299999237060547,26.149999618530273,26.25,420900.0
2021-04-13,26.350000381469727,26.530000686645508,25.642000198364258,26.479999542236328,544100.0
2021-04-14,26.350000381469727,26.954999923706055,25.920000076293945,26.09000015258789,627400.0
2021-04-15,26.489999771118164,27.40999984741211,25.93000030517578,26.760000228881836,647200.0
2021-04-16,26.729999542236328,27.3799991607666,26.309999465942383,26.729999542236328,286500.0
2021-04-19,26.5,26.729999542236328,25.43000030517578,25.649999618530273,548800.0
2021-04-20,25.399999618530273,25.674999237060547,24.690000534057617,25.0,1002100.0
2021-04-21,24.850000381469727,26.1299991607666,24.6299991607666,26.09000015258789,315900.0
2021-04-22,26.079999923706055,26.959999084472656,25.834999084472656,26.0,289500.0
2021-04-23,25.940000534057617,27.579999923706055,25.93000030517578,27.059999465942383,882400.0
2021-04-26,27.0,27.155000686645508,26.579999923706055,26.860000610351562,1109100.0
2021-04-27,26.68000030517578,27.059999465942383,26.520000457763672,26.59000015258789,1223700.0
2021-04-28,26.5,26.770000457763672,25.350000381469727,25.850000381469727,1065700.0
2021-04-29,26.0,26.18000030517578,25.15999984741211,25.329999923706055,716000.0
2021-04-30,24.850000381469727,25.575000762939453,24.600000381469727,24.68000030517578,703800.0
2021-05-03,24.75,24.75,24.174999237060547,24.360000610351562,375400.0
2021-05-04,24.0049991607666,24.479999542236328,23.420000076293945,24.110000610351562,757200.0
2021-05-05,24.299999237060547,25.59000015258789,24.209999084472656,25.239999771118164,791500.0
2021-05-06,25.65999984741211,26.0,24.6299991607666,24.850000381469727,438700.0
2021-05-07,24.760000228881836,25.25,24.459999084472656,24.790000915527344,459100.0
2021-05-10,24.65999984741211,24.65999984741211,23.795000076293945,23.940000534057617,698700.0
2021-05-11,23.0,24.68000030517578,22.540000915527344,24.450000762939453,779300.0
2021-05-12,24.100000381469727,24.420000076293945,22.709999084472656,22.860000610351562,734400.0
2021-05-13,23.299999237060547,23.829999923706055,22.049999237060547,22.8799991607666,844200.0
2021-05-14,23.290000915527344,23.959999084472656,23.079999923706055,23.729999542236328,467500.0
2021-05-17,23.549999237060547,23.950000762939453,23.270000457763672,23.799999237060547,738400.0
2021-05-18,23.8799991607666,24.459999084472656,23.6299991607666,23.68000030517578,623100.0
2021-05-19,23.079999923706055,24.239999771118164,23.079999923706055,23.989999771118164,490800.0
2021-05-20,24.079999923706055,24.690000534057617,23.889999389648438,24.59000015258789,1417300.0
2021-05-21,24.709999084472656,24.954999923706055,23.780000686645508,24.020000457763672,901300.0
2021-05-24,24.18000030517578,25.030000686645508,23.989999771118164,24.899999618530273,715400.0
2021-05-25,25.139999389648438,25.864999771118164,24.969999313354492,25.579999923706055,778800.0
2021-05-26,25.469999313354492,26.309999465942383,24.709999084472656,26.010000228881836,914800.0
2021-05-27,25.959999084472656,26.940000534057617,25.260000228881836,26.709999084472656,1505100.0
2021-05-28,26.780000686645508,26.969999313354492,26.18000030517578,26.209999084472656,513700.0
2021-06-01,26.309999465942383,26.440000534057617,25.420000076293945,26.219999313354492,521000.0
2021-06-02,26.18000030517578,26.649999618530273,25.760000228881836,26.649999618530273,803900.0
2021-06-03,26.479999542236328,27.0,26.079999923706055,26.280000686645508,483900.0
2021-06-04,26.5,26.979999542236328,26.219999313354492,26.93000030517578,391600.0
2021-06-07,26.790000915527344,27.020000457763672,26.43000030517578,26.84000015258789,901400.0
2021-06-08,27.079999923706055,27.5,27.049999237060547,27.360000610351562,598600.0
2021-06-09,27.350000381469727,27.479999542236328,27.084999084472656,27.290000915527344,476500.0
2021-06-10,27.149999618530273,27.469999313354492,27.040000915527344,27.399999618530273,364600.0
2021-06-11,27.100000381469727,27.5,27.100000381469727,27.469999313354492,275500.0
2021-06-14,27.579999923706055,28.190000534057617,27.34000015258789,27.860000610351562,506400.0
2021-06-15,27.850000381469727,28.270000457763672,27.184999465942383,27.25,509000.0
2021-06-16,27.260000228881836,27.722999572753906,27.049999237060547,27.270000457763672,595900.0
2021-06-17,27.1299991607666,27.739999771118164,26.959999084472656,27.18000030517578,728800.0
2021-06-18,26.889999389648438,26.969999313354492,25.809999465942383,26.549999237060547,1252000.0
2021-06-21,26.5,26.8799991607666,26.18000030517578,26.549999237060547,619000.0
2021-06-22,26.440000534057617,27.0,26.25,26.540000915527344,412600.0
2021-06-23,26.540000915527344,26.8799991607666,26.459999084472656,26.610000610351562,248900.0
2021-06-24,26.770000457763672,27.459999084472656,26.770000457763672,27.420000076293945,246200.0
2021-06-25,27.329999923706055,27.65999984741211,27.139999389648438,27.31999969482422,1197200.0
2021-06-28,27.420000076293945,27.790000915527344,27.280000686645508,27.709999084472656,354100.0
2021-06-29,27.75,27.989999771118164,27.59000015258789,27.75,233100.0
2021-06-30,27.799999237060547,28.0,27.459999084472656,27.700000762939453,364600.0
2021-07-01,27.600000381469727,27.729999542236328,27.06999969482422,27.3700008392334,565300.0
2021-07-02,27.530000686645508,27.700000762939453,27.329999923706055,27.639999389648438,322300.0
2021-07-06,27.719999313354492,28.829999923706055,27.5,28.239999771118164,1133100.0
2021-07-07,28.239999771118164,28.395000457763672,27.40999984741211,27.65999984741211,625100.0
2021-07-08,26.709999084472656,27.139999389648438,26.239999771118164,27.09000015258789,364800.0
2021-07-09,27.4950008392334,27.639999389648438,26.979999542236328,27.530000686645508,365300.0
2021-07-12,27.639999389648438,28.038999557495117,27.40999984741211,27.969999313354492,343400.0
2021-07-13,27.920000076293945,27.979999542236328,27.049999237060547,27.299999237060547,275600.0
2021-07-14,27.639999389648438,27.959999084472656,26.670000076293945,26.770000457763672,274600.0
2021-07-15,26.649999618530273,26.649999618530273,25.6200008392334,26.030000686645508,185200.0
2021-07-16,26.079999923706055,26.190000534057617,25.100000381469727,25.229999542236328,352800.0
2021-07-19,24.719999313354492,25.489999771118164,24.28499984741211,25.479999542236328,559500.0
2021-07-20,25.600000381469727,26.25,25.139999389648438,26.010000228881836,366300.0
2021-07-21,25.969999313354492,26.760000228881836,25.8700008392334,26.65999984741211,401500.0
2021-07-22,26.549999237060547,26.549999237060547,25.770000457763672,25.8799991607666,264200.0
2021-07-23,25.950000762939453,26.225000381469727,25.440000534057617,26.170000076293945,347100.0
2021-07-26,26.1200008392334,26.350000381469727,25.709999084472656,25.860000610351562,293500.0
2021-07-27,25.719999313354492,25.75,24.440000534057617,24.93000030517578,381700.0
2021-07-28,24.979999542236328,25.489999771118164,24.790000915527344,25.280000686645508,800100.0
2021-07-29,25.90999984741211,27.579999923706055,25.510000228881836,27.1200008392334,1108900.0
2021-07-30,26.899999618530273,27.459999084472656,26.18000030517578,27.40999984741211,856300.0
2021-08-02,27.5,28.239999771118164,27.5,27.729999542236328,577600.0
2021-08-03,27.729999542236328,28.239999771118164,27.25,28.219999313354492,407900.0
2021-08-04,28.149999618530273,28.6299991607666,28.020000457763672,28.520000457763672,372500.0
2021-08-05,28.5,28.959999084472656,28.229999542236328,28.889999389648438,347300.0
2021-08-06,28.579999923706055,29.1200008392334,28.440000534057617,28.530000686645508,280200.0
2021-08-09,28.5,29.049999237060547,28.1200008392334,28.719999313354492,329000.0
2021-08-10,28.860000610351562,29.290000915527344,28.399999618530273,29.229999542236328,274300.0
2021-08-11,29.229999542236328,29.479999542236328,28.68000030517578,28.920000076293945,247600.0
2021-08-12,28.719999313354492,29.25,28.299999237060547,29.15999984741211,404100.0
2021-08-13,29.059999465942383,29.604999542236328,28.84000015258789,29.59000015258789,263800.0
2021-08-16,29.600000381469727,30.059999465942383,28.610000610351562,29.1299991607666,582200.0
2021-08-17,28.790000915527344,28.90999984741211,27.68000030517578,28.139999389648438,221100.0
2021-08-18,27.597999572753906,28.280000686645508,27.597999572753906,27.829999923706055,354300.0
2021-08-19,27.549999237060547,28.1299991607666,27.280000686645508,27.8799991607666,264000.0
2021-08-20,28.040000915527344,28.940000534057617,27.93000030517578,28.25,377000.0
2021-08-23,28.3700008392334,28.75,27.950000762939453,28.299999237060547,363800.0
2021-08-24,28.270000457763672,28.954999923706055,28.15999984741211,28.399999618530273,183300.0
2021-08-25,28.959999084472656,29.475000381469727,28.6200008392334,29.110000610351562,473100.0
2021-08-26,29.075000762939453,29.549999237060547,28.8799991607666,29.139999389648438,200500.0
2021-08-27,29.43000030517578,30.459999084472656,29.350000381469727,30.40999984741211,460100.0
2021-08-30,30.399999618530273,30.8700008392334,29.93000030517578,30.530000686645508,852900.0
2021-08-31,30.270000457763672,30.399999618530273,29.67099952697754,30.049999237060547,1171000.0
2021-09-01,30.0,30.649999618530273,29.719999313354492,30.15999984741211,623000.0
2021-09-02,30.18000030517578,30.770000457763672,29.989999771118164,30.690000534057617,491900.0
2021-09-03,30.690000534057617,31.479999542236328,30.579999923706055,31.049999237060547,665900.0
2021-09-07,31.0,31.959999084472656,30.93000030517578,31.190000534057617,618400.0
2021-09-08,31.0,31.309999465942383,30.520000457763672,31.209999084472656,467200.0
2021-09-09,31.209999084472656,31.25,30.450000762939453,30.639999389648438,664300.0
2021-09-10,31.0,31.790000915527344,30.709999084472656,30.719999313354492,543900.0
2021-09-13,31.209999084472656,33.849998474121094,31.184999465942383,33.290000915527344,1868100.0
2021-09-14,33.0099983215332,34.39799880981445,32.83000183105469,33.97999954223633,1133900.0
2021-09-15,34.0,36.58000183105469,33.900001525878906,36.459999084472656,1574100.0
2021-09-16,36.25,36.849998474121094,35.400001525878906,35.7400016784668,1067800.0
2021-09-17,35.7400016784668,35.7400016784668,34.5,34.54999923706055,3722900.0
2021-09-20,33.34000015258789,33.900001525878906,32.529998779296875,33.36000061035156,951000.0
2021-09-21,33.86000061035156,33.880001068115234,33.09000015258789,33.58000183105469,430400.0
2021-09-22,33.779998779296875,34.5099983215332,33.47999954223633,34.41999816894531,425000.0
2021-09-23,34.459999084472656,35.04999923706055,34.189998626708984,34.970001220703125,281000.0
2021-09-24,34.65999984741211,35.099998474121094,34.34000015258789,34.439998626708984,264200.0
2021-09-27,34.290000915527344,34.65999984741211,33.75,34.5099983215332,275500.0
2021-09-28,33.779998779296875,33.95000076293945,32.599998474121094,33.02000045776367,576000.0
2021-09-29,33.189998626708984,33.22999954223633,31.329999923706055,31.790000915527344,801200.0
2021-09-30,32.04999923706055,32.88999938964844,31.8799991607666,31.959999084472656,380600.0
2021-10-01,32.0,32.20000076293945,31.15999984741211,31.510000228881836,410800.0
2021-10-04,31.510000228881836,31.510000228881836,29.40999984741211,30.219999313354492,492200.0
2021-10-05,30.56999969482422,30.889999389648438,30.170000076293945,30.219999313354492,460200.0
2021-10-06,29.709999084472656,30.434999465942383,29.459999084472656,30.040000915527344,512500.0
2021-10-07,30.40999984741211,31.280000686645508,30.40999984741211,30.790000915527344,305300.0
2021-10-08,30.790000915527344,30.969999313354492,30.1200008392334,30.290000915527344,177100.0
2021-10-11,29.979999542236328,30.424999237060547,29.579999923706055,29.670000076293945,534200.0
2021-10-12,30.0,30.3700008392334,29.530000686645508,29.690000534057617,400600.0
2021-10-13,29.969999313354492,30.25,29.489999771118164,29.65999984741211,285300.0
2021-10-14,30.299999237060547,30.809999465942383,30.010000228881836,30.709999084472656,324900.0
2021-10-15,30.799999237060547,31.56999969482422,30.579999923706055,31.350000381469727,407800.0
2021-10-18,31.100000381469727,31.350000381469727,30.309999465942383,31.290000915527344,703200.0
2021-10-19,31.479999542236328,32.45000076293945,31.290000915527344,32.130001068115234,663900.0
2021-10-20,32.130001068115234,32.220001220703125,31.360000610351562,32.130001068115234,365400.0
2021-10-21,32.16999816894531,33.400001525878906,32.029998779296875,33.33000183105469,393000.0
2021-10-22,33.540000915527344,33.61000061035156,32.529998779296875,33.130001068115234,376500.0
2021-10-25,33.43000030517578,33.599998474121094,32.90999984741211,33.099998474121094,400000.0
2021-10-26,33.25,33.59000015258789,32.810001373291016,33.08000183105469,328800.0
2021-10-27,33.04999923706055,33.45000076293945,32.689998626708984,32.70000076293945,650200.0
2021-10-28,33.040000915527344,35.970001220703125,32.4900016784668,33.83000183105469,2037100.0
2021-10-29,34.0,34.51499938964844,32.689998626708984,33.36000061035156,1006700.0
2021-11-01,31.34000015258789,31.399999618530273,30.010000228881836,31.34000015258789,4462000.0
2021-11-02,31.5,31.530000686645508,30.84000015258789,31.3799991607666,1249100.0
2021-11-03,31.219999313354492,31.989999771118164,30.760000228881836,31.799999237060547,1062300.0
2021-11-04,32.04999923706055,32.04999923706055,31.3799991607666,31.93000030517578,435500.0
2021-11-05,32.13999938964844,32.76499938964844,31.760000228881836,32.220001220703125,807000.0
2021-11-08,32.5099983215332,33.02000045776367,32.18000030517578,32.68000030517578,988800.0
2021-11-09,32.779998779296875,32.900001525878906,31.90999984741211,32.63999938964844,1029700.0
2021-11-10,32.040000915527344,32.689998626708984,31.780000686645508,32.040000915527344,954000.0
2021-11-11,32.38999938964844,32.869998931884766,32.02000045776367,32.72999954223633,567500.0
2021-11-12,32.72999954223633,33.310001373291016,32.70000076293945,32.970001220703125,289900.0
2021-11-15,33.060001373291016,33.36000061035156,32.88999938964844,33.08000183105469,404200.0
2021-11-16,33.33000183105469,33.60499954223633,32.861000061035156,33.47999954223633,461300.0
2021-11-17,33.400001525878906,33.56999969482422,32.65999984741211,32.88999938964844,333200.0
2021-11-18,33.2400016784668,33.435001373291016,32.16999816894531,32.470001220703125,960000.0
2021-11-19,32.400001525878906,33.06999969482422,32.2400016784668,32.81999969482422,294000.0
2021-11-22,33.0,33.060001373291016,31.6200008392334,31.649999618530273,465800.0
2021-11-23,31.295000076293945,31.829999923706055,30.18000030517578,31.100000381469727,765400.0
2021-11-24,30.799999237060547,31.6299991607666,30.5,31.600000381469727,303600.0
2021-11-26,30.530000686645508,31.31999969482422,30.309999465942383,30.93000030517578,280500.0
2021-11-29,31.510000228881836,32.02000045776367,31.299999237060547,31.81999969482422,551800.0
2021-11-30,31.559999465942383,31.920000076293945,30.440000534057617,31.229999542236328,1150400.0
2021-12-01,32.040000915527344,32.527000427246094,31.469999313354492,31.510000228881836,1262200.0
2021-12-02,31.149999618530273,32.5,31.149999618530273,31.799999237060547,947200.0
2021-12-03,32.31999969482422,32.790000915527344,31.610000610351562,32.25,651600.0
2021-12-06,32.439998626708984,32.4900016784668,31.030000686645508,32.060001373291016,741500.0
2021-12-07,32.720001220703125,35.0,32.720001220703125,34.54999923706055,897900.0
2021-12-08,34.209999084472656,35.29999923706055,33.55400085449219,34.86000061035156,556200.0
2021-12-09,34.5099983215332,35.29999923706055,33.779998779296875,33.810001373291016,455700.0
2021-12-10,34.34000015258789,34.505001068115234,33.31999969482422,33.869998931884766,608600.0
2021-12-13,34.0,34.869998931884766,33.58000183105469,33.61000061035156,640900.0
2021-12-14,33.0,33.59000015258789,32.16999816894531,33.04999923706055,905200.0
2021-12-15,33.27000045776367,34.91600036621094,32.81999969482422,34.70000076293945,1379000.0
2021-12-16,34.970001220703125,36.77000045776367,32.029998779296875,32.77000045776367,1312100.0
2021-12-17,32.459999084472656,33.849998474121094,32.12900161743164,33.119998931884766,1803800.0
2021-12-20,32.369998931884766,33.36000061035156,32.099998474121094,32.79999923706055,932000.0
2021-12-21,33.34000015258789,34.09000015258789,32.65999984741211,33.83000183105469,694800.0
2021-12-22,33.63999938964844,33.97999954223633,33.15999984741211,33.84000015258789,526000.0
2021-12-23,33.900001525878906,34.880001068115234,33.72999954223633,34.4900016784668,421400.0
2021-12-27,34.83000183105469,36.08000183105469,34.25,35.720001220703125,975300.0
2021-12-28,36.15999984741211,38.28099822998047,35.45000076293945,35.68000030517578,1408000.0
2021-12-29,35.52000045776367,36.060001373291016,34.85100173950195,35.599998474121094,672700.0
2021-12-30,35.689998626708984,36.75,35.599998474121094,36.06999969482422,469800.0
2021-12-31,36.06999969482422,36.709999084472656,35.77899932861328,36.18000030517578,393100.0
2022-01-03,36.599998474121094,37.290000915527344,35.95000076293945,36.40999984741211,543400.0
2022-01-04,36.779998779296875,36.91999816894531,34.04999923706055,35.279998779296875,1715000.0
2022-01-05,34.95000076293945,35.369998931884766,33.15999984741211,33.209999084472656,1796700.0
2022-01-06,33.0,33.70000076293945,32.439998626708984,32.970001220703125,602700.0
2022-01-07,32.970001220703125,33.290000915527344,32.02000045776367,32.16999816894531,863400.0
2022-01-10,31.549999237060547,32.29999923706055,31.350000381469727,32.22999954223633,834300.0
2022-01-11,32.18000030517578,32.7400016784668,31.5,32.459999084472656,674600.0
2022-01-12,32.68000030517578,33.08000183105469,32.02000045776367,32.130001068115234,824900.0
2022-01-13,32.59000015258789,33.08000183105469,30.600000381469727,30.809999465942383,863700.0
2022-01-14,30.950000762939453,31.299999237060547,30.229999542236328,30.760000228881836,573400.0
2022-01-18,30.204999923706055,30.204999923706055,28.579999923706055,28.65999984741211,667700.0
2022-01-19,28.790000915527344,29.450000762939453,27.75,27.860000610351562,743500.0
2022-01-20,28.079999923706055,28.209999084472656,26.920000076293945,26.989999771118164,718700.0
2022-01-21,26.729999542236328,27.815000534057617,26.5,26.59000015258789,941100.0
2022-01-24,25.940000534057617,27.420000076293945,24.940000534057617,27.40999984741211,781100.0
2022-01-25,26.540000915527344,26.729999542236328,25.3799991607666,26.059999465942383,744200.0
2022-01-26,27.825000762939453,27.825000762939453,26.280000686645508,26.600000381469727,902600.0
2022-01-27,27.079999923706055,27.704999923706055,25.229999542236328,25.610000610351562,877700.0
2022-01-28,25.489999771118164,26.34000015258789,24.940000534057617,26.329999923706055,1100800.0
2022-01-31,26.56999969482422,28.510000228881836,26.56999969482422,28.3799991607666,1176400.0
2022-02-01,29.25,29.25,27.670000076293945,28.690000534057617,1123700.0
2022-02-02,29.649999618530273,29.979999542236328,28.34000015258789,28.6299991607666,768100.0
2022-02-03,28.1200008392334,28.829999923706055,27.125,27.56999969482422,621100.0
2022-02-04,27.540000915527344,28.132999420166016,27.040000915527344,27.799999237060547,690300.0
2022-02-07,28.010000228881836,28.540000915527344,27.239999771118164,27.790000915527344,644000.0
2022-02-08,27.8799991607666,28.8799991607666,27.559999465942383,28.579999923706055,671700.0
2022-02-09,29.059999465942383,29.690000534057617,28.3799991607666,29.649999618530273,337700.0
2022-02-10,28.81999969482422,29.924999237060547,28.43199920654297,28.920000076293945,307200.0
2022-02-11,29.020000457763672,29.43000030517578,27.329999923706055,27.530000686645508,270200.0
2022-02-14,27.299999237060547,28.299999237060547,27.190000534057617,27.709999084472656,384200.0
2022-02-15,28.3799991607666,29.229999542236328,28.010000228881836,29.030000686645508,604100.0
2022-02-16,28.579999923706055,29.34000015258789,28.15999984741211,29.260000228881836,242000.0
2022-02-17,28.90999984741211,28.90999984741211,28.079999923706055,28.1299991607666,241400.0
2022-02-18,28.149999618530273,28.299999237060547,27.450000762939453,27.8799991607666,331400.0
2022-02-22,27.549999237060547,28.290000915527344,26.920000076293945,27.34000015258789,409800.0
2022-02-23,27.780000686645508,28.239999771118164,26.6299991607666,26.700000762939453,307200.0
2022-02-24,25.0,28.690000534057617,24.96299934387207,28.510000228881836,773500.0
2022-02-25,28.559999465942383,28.610000610351562,27.479999542236328,28.479999542236328,502600.0
2022-02-28,28.219999313354492,28.825000762939453,28.0049991607666,28.670000076293945,509400.0
2022-03-01,28.25,28.8799991607666,27.360000610351562,27.700000762939453,414900.0
2022-03-02,28.049999237060547,28.229999542236328,27.450000762939453,27.84000015258789,479100.0
2022-03-03,28.219999313354492,28.260000228881836,26.829999923706055,26.940000534057617,432100.0
2022-03-04,26.610000610351562,26.719999313354492,25.579999923706055,25.950000762939453,350300.0
2022-03-07,25.959999084472656,26.299999237060547,24.899999618530273,25.0,757700.0
2022-03-08,24.93000030517578,26.610000610351562,24.90999984741211,25.670000076293945,474600.0
2022-03-09,26.549999237060547,27.219999313354492,26.479999542236328,26.709999084472656,261400.0
2022-03-10,25.979999542236328,26.479999542236328,25.530000686645508,26.25,283700.0
2022-03-11,26.540000915527344,26.989999771118164,25.75,25.770000457763672,272900.0
2022-03-14,25.920000076293945,26.415000915527344,24.809999465942383,25.079999923706055,606500.0
2022-03-15,25.25,25.940000534057617,25.1200008392334,25.90999984741211,425100.0
2022-03-16,26.34000015258789,27.825000762939453,26.18000030517578,27.530000686645508,615600.0
2022-03-17,27.440000534057617,28.34000015258789,27.190000534057617,28.25,487100.0
2022-03-18,28.139999389648438,29.530000686645508,28.079999923706055,29.5,603400.0
2022-03-21,29.3799991607666,29.690000534057617,28.799999237060547,29.3700008392334,322800.0
2022-03-22,29.049999237060547,29.780000686645508,28.729999542236328,29.06999969482422,491500.0
2022-03-23,28.860000610351562,29.290000915527344,28.139999389648438,28.309999465942383,790100.0
2022-03-24,28.530000686645508,29.31999969482422,28.264999389648438,29.31999969482422,315700.0
2022-03-25,29.389999389648438,29.489999771118164,28.65999984741211,29.18000030517578,420300.0
2022-03-28,28.84000015258789,29.024999618530273,28.049999237060547,28.8700008392334,401200.0
2022-03-29,29.40999984741211,30.170000076293945,29.299999237060547,30.049999237060547,462100.0
2022-03-30,29.770000457763672,30.1299991607666,29.200000762939453,29.489999771118164,494600.0
2022-03-31,29.350000381469727,29.40999984741211,28.34000015258789,28.399999618530273,461400.0
2022-04-01,28.510000228881836,28.639999389648438,27.770000457763672,28.170000076293945,377800.0
2022-04-04,28.579999923706055,28.93000030517578,27.770000457763672,28.139999389648438,415200.0
2022-04-05,28.030000686645508,28.149999618530273,26.3799991607666,26.540000915527344,1160400.0
2022-04-06,26.049999237060547,26.190000534057617,25.18000030517578,25.65999984741211,586000.0
2022-04-07,25.530000686645508,26.190000534057617,24.760000228881836,25.40999984741211,531400.0
2022-04-08,25.209999084472656,25.40999984741211,24.68000030517578,24.690000534057617,469400.0
2022-04-11,24.309999465942383,25.06999969482422,23.959999084472656,24.020000457763672,407100.0
2022-04-12,24.5,24.690000534057617,23.719999313354492,23.75,529200.0
2022-04-13,23.959999084472656,24.760000228881836,23.719999313354492,24.469999313354492,473200.0
2022-04-14,24.549999237060547,24.56599998474121,23.780000686645508,23.979999542236328,360200.0
2022-04-18,23.75,24.489999771118164,23.75,24.399999618530273,267000.0
2022-04-19,24.239999771118164,25.184999465942383,23.860000610351562,24.969999313354492,533400.0
2022-04-20,25.780000686645508,25.920000076293945,24.709999084472656,24.81999969482422,400700.0
2022-04-21,25.3799991607666,25.565000534057617,23.979999542236328,24.219999313354492,329300.0
2022-04-22,24.170000076293945,24.510000228881836,23.940000534057617,24.06999969482422,346400.0
2022-04-25,23.299999237060547,24.579999923706055,23.200000762939453,24.549999237060547,698900.0
2022-04-26,24.329999923706055,24.329999923706055,23.260000228881836,23.8700008392334,892700.0
2022-04-27,23.719999313354492,24.690000534057617,23.530000686645508,23.889999389648438,632800.0
2022-04-28,24.3700008392334,25.219999313354492,24.010000228881836,25.079999923706055,474100.0
2022-04-29,24.729999542236328,25.32900047302246,24.229999542236328,24.309999465942383,439000.0
2022-05-02,24.3700008392334,25.18000030517578,24.059999465942383,25.1200008392334,463000.0
2022-05-03,25.079999923706055,25.889999389648438,24.959999084472656,25.739999771118164,353400.0
2022-05-04,26.010000228881836,26.389999389648438,24.799999237060547,26.3700008392334,685900.0
2022-05-05,25.760000228881836,26.1200008392334,25.209999084472656,25.760000228881836,454700.0
2022-05-06,25.440000534057617,25.959999084472656,24.81999969482422,25.290000915527344,374400.0
2022-05-09,24.719999313354492,25.049999237060547,23.639999389648438,23.950000762939453,608900.0
2022-05-10,24.200000762939453,24.440000534057617,21.90999984741211,22.90999984741211,1353200.0
2022-05-11,22.969999313354492,23.8799991607666,22.31999969482422,22.399999618530273,621000.0
2022-05-12,22.360000610351562,23.020000457763672,21.93000030517578,22.549999237060547,979600.0
2022-05-13,23.139999389648438,24.040000915527344,22.860000610351562,23.6200008392334,736700.0
2022-05-16,23.530000686645508,23.889999389648438,23.21500015258789,23.479999542236328,661300.0
2022-05-17,23.860000610351562,24.639999389648438,23.78499984741211,24.239999771118164,844000.0
2022-05-18,23.860000610351562,24.489999771118164,22.90999984741211,23.09000015258789,450400.0
2022-05-19,22.959999084472656,23.969999313354492,22.940000534057617,23.309999465942383,720200.0
2022-05-20,23.940000534057617,24.049999237060547,22.649999618530273,23.6299991607666,562400.0
2022-05-23,23.889999389648438,24.219999313354492,23.399999618530273,24.200000762939453,847700.0
2022-05-24,23.93000030517578,23.985000610351562,23.239999771118164,23.729999542236328,633900.0
2022-05-25,23.68000030517578,24.31999969482422,23.440000534057617,24.15999984741211,680700.0
2022-05-26,23.43000030517578,25.0,22.559999465942383,24.579999923706055,1056800.0
2022-05-27,24.829999923706055,25.652999877929688,24.829999923706055,25.549999237060547,741000.0
2022-05-31,25.3799991607666,25.920000076293945,24.81999969482422,25.75,1080000.0
2022-06-01,26.030000686645508,26.28700065612793,25.110000610351562,25.350000381469727,1429800.0
2022-06-02,25.360000610351562,25.93000030517578,25.25,25.719999313354492,914000.0
2022-06-03,25.139999389648438,25.489999771118164,24.649999618530273,25.079999923706055,539900.0
2022-06-06,25.34000015258789,25.524999618530273,24.139999389648438,24.489999771118164,764700.0
2022-06-07,24.149999618530273,24.989999771118164,24.139999389648438,24.959999084472656,422100.0
2022-06-08,24.81999969482422,25.020000457763672,24.360000610351562,24.469999313354492,615800.0
2022-06-09,24.190000534057617,24.649999618530273,23.700000762939453,23.729999542236328,426300.0
2022-06-10,23.350000381469727,23.6200008392334,22.760000228881836,23.0,598700.0
2022-06-13,22.309999465942383,22.69499969482422,21.389999389648438,21.450000762939453,625200.0
2022-06-14,21.670000076293945,22.020000457763672,21.18000030517578,21.719999313354492,618900.0
2022-06-15,22.0,22.3700008392334,21.520000457763672,22.030000686645508,689300.0
2022-06-16,21.360000610351562,21.559999465942383,20.09000015258789,20.34000015258789,732700.0
2022-06-17,20.450000762939453,21.059999465942383,20.079999923706055,20.719999313354492,1246900.0
2022-06-21,21.079999923706055,21.527000427246094,21.06999969482422,21.219999313354492,624200.0
2022-06-22,20.93000030517578,21.155000686645508,20.621000289916992,20.799999237060547,477600.0
2022-06-23,21.030000686645508,21.030000686645508,20.489999771118164,20.75,494300.0
2022-06-24,21.010000228881836,21.59000015258789,20.792999267578125,21.43000030517578,1017300.0
2022-06-27,21.690000534057617,21.8799991607666,21.25,21.520000457763672,406400.0
2022-06-28,21.5,21.690000534057617,21.170000076293945,21.190000534057617,480100.0
2022-06-29,20.829999923706055,21.110000610351562,20.440000534057617,20.889999389648438,477900.0
2022-06-30,20.649999618530273,21.020000457763672,20.299999237060547,20.690000534057617,398500.0
2022-07-01,20.43000030517578,20.465999603271484,19.610000610351562,19.959999084472656,428100.0
2022-07-05,19.389999389648438,19.709999084472656,19.20199966430664,19.6299991607666,417600.0
2022-07-06,19.649999618530273,19.790000915527344,19.329999923706055,19.6299991607666,388800.0
2022-07-07,20.0,20.5049991607666,19.934999465942383,20.31999969482422,378500.0
2022-07-08,20.09000015258789,20.459999084472656,19.940000534057617,20.389999389648438,362400.0
2022-07-11,20.09000015258789,20.299999237060547,19.799999237060547,19.940000534057617,274400.0
2022-07-12,20.1200008392334,20.270000457763672,19.591999053955078,19.8700008392334,319200.0
2022-07-13,19.549999237060547,19.999000549316406,19.450000762939453,19.68000030517578,286700.0
2022-07-14,19.899999618530273,20.670000076293945,19.450000762939453,20.639999389648438,526700.0
2022-07-15,20.940000534057617,21.40999984741211,20.739999771118164,21.15999984741211,690000.0
2022-07-18,21.549999237060547,21.549999237060547,20.850000381469727,20.940000534057617,434700.0
2022-07-19,21.1200008392334,22.049999237060547,21.079999923706055,21.959999084472656,403400.0
2022-07-20,22.040000915527344,22.81999969482422,21.8700008392334,22.719999313354492,314400.0
2022-07-21,22.700000762939453,23.040000915527344,22.520000457763672,22.889999389648438,483800.0
2022-07-22,22.899999618530273,22.899999618530273,22.219999313354492,22.469999313354492,293300.0
2022-07-25,22.399999618530273,22.399999618530273,22.059999465942383,22.34000015258789,231600.0
2022-07-26,22.239999771118164,22.385000228881836,22.145000457763672,22.219999313354492,334500.0
2022-07-27,22.600000381469727,24.05500030517578,22.600000381469727,23.889999389648438,884000.0
2022-07-28,23.729999542236328,24.6200008392334,22.940000534057617,24.25,816800.0
2022-07-29,24.3799991607666,25.100000381469727,24.030000686645508,24.829999923706055,889400.0
2022-08-01,24.709999084472656,25.329999923706055,24.360000610351562,25.18000030517578,531500.0
2022-08-02,24.93000030517578,25.600000381469727,24.84000015258789,25.40999984741211,318000.0
2022-08-03,25.479999542236328,26.600000381469727,25.440000534057617,26.350000381469727,457300.0
2022-08-04,26.309999465942383,26.850000381469727,26.15999984741211,26.75,472100.0
2022-08-05,26.469999313354492,26.724000930786133,26.020000457763672,26.399999618530273,367800.0
2022-08-08,25.739999771118164,26.420000076293945,25.290000915527344,25.979999542236328,352600.0
2022-08-09,25.520000457763672,25.645000457763672,24.209999084472656,24.549999237060547,467400.0
2022-08-10,25.5,25.8700008392334,24.829999923706055,25.799999237060547,443700.0
2022-08-11,26.0,26.530000686645508,25.75,25.780000686645508,278800.0
2022-08-12,25.959999084472656,26.520000457763672,25.950000762939453,26.510000228881836,284100.0
2022-08-15,26.399999618530273,26.6200008392334,26.1200008392334,26.479999542236328,211300.0
2022-08-16,26.190000534057617,26.610000610351562,26.1200008392334,26.399999618530273,318900.0
2022-08-17,25.989999771118164,26.1299991607666,25.399999618530273,25.65999984741211,280400.0
2022-08-18,25.5,26.299999237060547,25.5,26.239999771118164,297400.0
2022-08-19,25.799999237060547,25.920000076293945,25.399999618530273,25.399999618530273,340500.0
2022-08-22,24.75,25.100000381469727,24.469999313354492,24.649999618530273,406000.0
2022-08-23,24.6299991607666,25.139999389648438,24.6299991607666,24.700000762939453,361100.0
2022-08-24,24.84000015258789,25.079999923706055,24.639999389648438,24.969999313354492,179600.0
2022-08-25,25.049999237060547,25.860000610351562,25.049999237060547,25.579999923706055,312400.0
2022-08-26,25.59000015258789,25.719999313354492,24.389999389648438,24.40999984741211,307100.0
2022-08-29,24.049999237060547,24.299999237060547,23.670000076293945,23.780000686645508,372700.0
2022-08-30,24.06999969482422,24.540000915527344,23.31999969482422,23.760000228881836,452700.0
2022-08-31,23.729999542236328,23.979999542236328,23.18000030517578,23.31999969482422,565000.0
2022-09-01,22.84000015258789,22.969999313354492,21.360000610351562,22.06999969482422,637300.0
2022-09-02,22.15999984741211,22.760000228881836,21.799999237060547,22.0,551300.0
2022-09-06,22.229999542236328,22.959999084472656,22.0,22.450000762939453,770100.0
2022-09-07,22.709999084472656,22.920000076293945,21.739999771118164,22.809999465942383,380000.0
2022-09-08,22.329999923706055,23.18000030517578,22.280000686645508,23.1200008392334,408900.0
2022-09-09,23.43000030517578,23.719999313354492,23.239999771118164,23.549999237060547,246900.0
2022-09-12,23.600000381469727,23.8799991607666,23.270000457763672,23.670000076293945,319100.0
2022-09-13,22.700000762939453,23.229999542236328,22.610000610351562,23.030000686645508,453800.0
2022-09-14,23.479999542236328,23.479999542236328,22.5,22.8799991607666,873900.0
2022-09-15,22.690000534057617,22.780000686645508,22.040000915527344,22.479999542236328,699400.0
2022-09-16,22.1200008392334,22.420000076293945,21.889999389648438,22.290000915527344,1935300.0
2022-09-19,21.979999542236328,22.479999542236328,21.969999313354492,22.31999969482422,284400.0
2022-09-20,22.059999465942383,22.6299991607666,21.892000198364258,22.170000076293945,498400.0
2022-09-21,22.350000381469727,22.979999542236328,22.1200008392334,22.139999389648438,584400.0
2022-09-22,21.989999771118164,22.059999465942383,21.479999542236328,21.979999542236328,477300.0
2022-09-23,21.639999389648438,21.760000228881836,21.18000030517578,21.600000381469727,526900.0
2022-09-26,21.510000228881836,21.850000381469727,21.18000030517578,21.549999237060547,568900.0
2022-09-27,21.979999542236328,22.516000747680664,21.969999313354492,22.270000457763672,595700.0
2022-09-28,22.260000228881836,23.329999923706055,22.059999465942383,23.260000228881836,1058300.0
2022-09-29,22.81999969482422,22.850000381469727,22.09000015258789,22.229999542236328,553500.0
2022-09-30,21.989999771118164,22.398000717163086,21.809999465942383,21.850000381469727,334100.0
2022-10-03,22.139999389648438,22.760000228881836,21.959999084472656,22.559999465942383,758900.0
2022-10-04,23.280000686645508,23.649999618530273,23.040000915527344,23.190000534057617,562800.0
2022-10-05,22.899999618530273,23.780000686645508,22.6299991607666,23.700000762939453,628600.0
2022-10-06,23.700000762939453,24.200000762939453,23.549999237060547,23.90999984741211,717700.0
2022-10-07,23.18000030517578,23.43000030517578,22.969999313354492,23.110000610351562,518800.0
2022-10-10,22.959999084472656,22.975000381469727,21.719999313354492,22.399999618530273,837100.0
2022-10-11,22.010000228881836,22.125,20.850000381469727,21.260000228881836,662900.0
2022-10-12,21.31999969482422,21.31999969482422,20.795000076293945,20.8799991607666,610000.0
2022-10-13,20.09000015258789,21.559999465942383,19.799999237060547,21.229999542236328,786700.0
2022-10-14,21.3700008392334,21.43000030517578,20.18000030517578,20.209999084472656,312300.0
2022-10-17,20.719999313354492,20.989999771118164,20.510000228881836,20.700000762939453,320300.0
2022-10-18,21.219999313354492,21.510000228881836,20.90999984741211,21.239999771118164,441100.0
2022-10-19,21.149999618530273,21.200000762939453,20.700000762939453,20.920000076293945,317700.0
2022-10-20,21.0,21.459999084472656,20.809999465942383,21.010000228881836,461900.0
2022-10-21,21.010000228881836,21.959999084472656,20.760000228881836,21.8799991607666,386700.0
2022-10-24,22.09000015258789,22.239999771118164,21.3700008392334,22.200000762939453,593300.0
2022-10-25,22.3799991607666,23.239999771118164,22.3799991607666,22.690000534057617,485700.0
2022-10-26,22.5,23.260000228881836,22.059999465942383,22.68000030517578,301200.0
2022-10-27,22.920000076293945,24.209999084472656,22.8700008392334,23.829999923706055,1378200.0
2022-10-28,24.010000228881836,25.65999984741211,23.920000076293945,25.360000610351562,1252000.0
2022-10-31,25.010000228881836,26.0049991607666,24.7549991607666,25.40999984741211,1456200.0
2022-11-01,25.770000457763672,26.09000015258789,25.149999618530273,25.860000610351562,663700.0
2022-11-02,25.940000534057617,26.1299991607666,25.229999542236328,25.25,660300.0
2022-11-03,25.0,25.719999313354492,24.40999984741211,25.43000030517578,714000.0
2022-11-04,26.110000610351562,26.40999984741211,25.524999618530273,26.190000534057617,741200.0
2022-11-07,26.25,26.290000915527344,25.85099983215332,26.229999542236328,741700.0
2022-11-08,26.40999984741211,27.40999984741211,26.110000610351562,26.399999618530273,728300.0
2022-11-09,26.0,26.549999237060547,25.81999969482422,26.309999465942383,620300.0
2022-11-10,27.5,28.149999618530273,26.915000915527344,28.059999465942383,1020400.0
2022-11-11,28.209999084472656,29.059999465942383,28.06999969482422,28.530000686645508,1098700.0
2022-11-14,28.43000030517578,28.780000686645508,27.799999237060547,28.540000915527344,702800.0
2022-11-15,29.440000534057617,30.469999313354492,28.950000762939453,29.270000457763672,1673600.0
2022-11-16,29.25,29.25,28.139999389648438,28.219999313354492,918200.0
2022-11-17,27.950000762939453,29.454999923706055,27.809999465942383,29.239999771118164,1957100.0
2022-11-18,30.1200008392334,30.30500030517578,29.1200008392334,29.510000228881836,1006400.0
2022-11-21,29.739999771118164,30.020000457763672,29.299999237060547,29.399999618530273,716300.0
2022-11-22,29.68000030517578,30.420000076293945,29.540000915527344,30.299999237060547,848700.0
2022-11-23,30.649999618530273,31.649999618530273,30.5,31.559999465942383,1237200.0
2022-11-25,31.81999969482422,31.969999313354492,30.889999389648438,30.950000762939453,600400.0
2022-11-28,30.719999313354492,30.920000076293945,30.0,30.059999465942383,829500.0
2022-11-29,30.010000228881836,30.219999313354492,29.43000030517578,29.649999618530273,1352300.0
2022-11-30,29.450000762939453,31.139999389648438,29.05500030517578,31.139999389648438,1046300.0
2022-12-01,31.170000076293945,31.56999969482422,30.75,31.149999618530273,952100.0
2022-12-02,30.440000534057617,31.530000686645508,30.18000030517578,31.5,898500.0
2022-12-05,33.33000183105469,33.4900016784668,32.18000030517578,32.540000915527344,3408200.0
2022-12-06,32.5099983215332,32.779998779296875,31.594999313354492,31.84000015258789,1595300.0
2022-12-07,31.549999237060547,32.130001068115234,31.549999237060547,31.799999237060547,930800.0
2022-12-08,31.93000030517578,32.709999084472656,31.736000061035156,32.599998474121094,822400.0
2022-12-09,32.349998474121094,32.97999954223633,32.029998779296875,32.47999954223633,1362800.0
2022-12-12,32.43000030517578,32.72999954223633,32.150001525878906,32.52000045776367,819900.0
2022-12-13,33.11000061035156,34.13999938964844,32.779998779296875,33.0099983215332,1525500.0
2022-12-14,33.0099983215332,33.28499984741211,32.18000030517578,32.4900016784668,1568900.0
2022-12-15,32.0,32.18000030517578,30.5,30.6200008392334,2040400.0
2022-12-16,30.5,30.59000015258789,29.43000030517578,30.15999984741211,11192200.0
2022-12-19,30.079999923706055,30.200000762939453,29.489999771118164,29.729999542236328,1345300.0
2022-12-20,29.389999389648438,30.114999771118164,29.18000030517578,29.899999618530273,1070900.0
2022-12-21,30.020000457763672,30.520000457763672,29.979999542236328,30.469999313354492,654200.0
2022-12-22,30.030000686645508,30.079999923706055,29.149999618530273,29.8799991607666,544900.0
2022-12-23,29.700000762939453,30.25,29.440000534057617,30.239999771118164,677000.0
2022-12-27,30.06999969482422,30.290000915527344,29.75,29.860000610351562,732100.0
2022-12-28,29.729999542236328,29.93000030517578,29.125,29.209999084472656,538800.0
2022-12-29,29.690000534057617,30.25,29.469999313354492,29.979999542236328,602500.0
2022-12-30,29.420000076293945,30.135000228881836,29.309999465942383,30.020000457763672,801800.0
2023-01-03,30.260000228881836,30.549999237060547,29.065000534057617,29.31999969482422,948100.0
2023-01-04,29.850000381469727,30.219999313354492,29.290000915527344,29.790000915527344,762500.0
2023-01-05,29.360000610351562,29.729999542236328,28.84000015258789,28.860000610351562,849000.0
2023-01-06,29.290000915527344,30.190000534057617,28.959999084472656,30.100000381469727,512600.0
2023-01-09,30.700000762939453,31.799999237060547,30.299999237060547,31.260000228881836,854400.0
2023-01-10,31.170000076293945,31.8700008392334,30.770000457763672,31.8700008392334,841500.0
2023-01-11,31.719999313354492,32.77000045776367,31.55699920654297,32.709999084472656,841600.0
2023-01-12,33.06999969482422,33.880001068115234,32.70000076293945,33.540000915527344,1207500.0
2023-01-13,32.90999984741211,33.7599983215332,32.77000045776367,33.7400016784668,1046800.0
2023-01-17,33.7400016784668,34.560001373291016,33.5099983215332,33.90999984741211,1160400.0
2023-01-18,34.20000076293945,34.23899841308594,33.0,33.540000915527344,1609200.0
2023-01-19,33.119998931884766,33.38999938964844,31.290000915527344,31.43000030517578,1526300.0
2023-01-20,32.060001373291016,32.72999954223633,31.874000549316406,32.45000076293945,1221600.0
2023-01-23,32.810001373291016,33.86000061035156,32.52000045776367,33.439998626708984,1063200.0
2023-01-24,33.2400016784668,33.65999984741211,33.029998779296875,33.349998474121094,616900.0
2023-01-25,32.880001068115234,33.47999954223633,32.599998474121094,33.290000915527344,673100.0
2023-01-26,33.560001373291016,35.45000076293945,32.939998626708984,35.43000030517578,2405900.0
2023-01-27,35.43000030517578,35.849998474121094,34.779998779296875,35.38999938964844,1796000.0
2023-01-30,34.95000076293945,35.41999816894531,34.18000030517578,34.43000030517578,1508100.0
2023-01-31,36.8849983215332,38.560001373291016,34.0,38.16999816894531,6316500.0
2023-02-01,38.400001525878906,39.970001220703125,38.04999923706055,39.68000030517578,3375600.0
2023-02-02,39.0,41.59000015258789,38.70000076293945,41.099998474121094,5669000.0
2023-02-03,40.15999984741211,41.939998626708984,40.11000061035156,41.560001373291016,1908100.0
2023-02-06,40.85499954223633,41.97999954223633,40.29999923706055,41.220001220703125,1854500.0
2023-02-07,41.34000015258789,42.959999084472656,40.95000076293945,42.84000015258789,1994400.0
2023-02-08,42.58000183105469,43.04999923706055,42.22999954223633,42.540000915527344,1016300.0
2023-02-09,43.47999954223633,44.095001220703125,42.529998779296875,42.70000076293945,1212400.0
2023-02-10,42.22999954223633,43.189998626708984,42.029998779296875,42.72999954223633,1226900.0
2023-02-13,43.099998474121094,44.150001525878906,42.650001525878906,43.68000030517578,1555400.0
2023-02-14,43.29999923706055,44.97999954223633,42.90999984741211,44.630001068115234,1566400.0
2023-02-15,44.04999923706055,45.98500061035156,43.55500030517578,45.91999816894531,1870000.0
2023-02-16,45.150001525878906,45.24700164794922,44.486000061035156,45.029998779296875,1465300.0
2023-02-17,44.77000045776367,45.099998474121094,43.869998931884766,44.5,1478100.0
2023-02-21,43.70000076293945,44.57600021362305,42.70000076293945,42.880001068115234,1602200.0
2023-02-22,42.810001373291016,43.59000015258789,42.61600112915039,43.040000915527344,974900.0
2023-02-23,44.83000183105469,45.08000183105469,42.81999969482422,43.790000915527344,1664500.0
2023-02-24,42.900001525878906,43.540000915527344,42.70000076293945,43.22999954223633,885000.0
2023-02-27,43.88999938964844,44.0,42.86000061035156,42.93000030517578,1272100.0
2023-02-28,42.93000030517578,44.61000061035156,42.93000030517578,43.68000030517578,1353800.0
2023-03-01,43.970001220703125,44.779998779296875,43.63999938964844,43.77000045776367,1044400.0
2023-03-02,42.880001068115234,44.4900016784668,42.18000030517578,44.18000030517578,1212700.0
2023-03-03,44.33000183105469,45.665000915527344,43.959999084472656,45.400001525878906,1467700.0
2023-03-06,45.779998779296875,46.90399932861328,45.18000030517578,45.349998474121094,1645300.0
2023-03-07,45.150001525878906,45.79999923706055,44.689998626708984,45.25,1381800.0
2023-03-08,45.4900016784668,46.290000915527344,45.34000015258789,46.029998779296875,1183000.0
2023-03-09,46.63999938964844,47.66999816894531,44.970001220703125,45.220001220703125,2051700.0
2023-03-10,45.4900016784668,45.560001373291016,43.619998931884766,44.060001373291016,1510800.0
2023-03-13,43.0,44.257999420166016,41.29999923706055,43.290000915527344,2277300.0
2023-03-14,44.38999938964844,45.720001220703125,44.119998931884766,45.15999984741211,1690000.0
2023-03-15,44.599998474121094,45.45000076293945,43.63999938964844,44.470001220703125,1560500.0
2023-03-16,44.08000183105469,46.310001373291016,43.959999084472656,46.029998779296875,1656600.0
2023-03-17,46.0099983215332,46.459999084472656,44.93000030517578,45.099998474121094,2755100.0
2023-03-20,45.5099983215332,46.790000915527344,45.18000030517578,46.560001373291016,1627000.0
2023-03-21,47.470001220703125,47.68000030517578,45.54999923706055,46.54999923706055,1573400.0
2023-03-22,46.779998779296875,47.22999954223633,45.7599983215332,45.7599983215332,1116500.0
2023-03-23,46.58000183105469,48.29999923706055,46.2599983215332,47.369998931884766,2007100.0
2023-03-24,46.88999938964844,47.31999969482422,45.505001068115234,46.34000015258789,1494400.0
2023-03-27,46.73500061035156,47.380001068115234,45.93000030517578,46.119998931884766,1157000.0
2023-03-28,45.79999923706055,46.18000030517578,44.36000061035156,45.08000183105469,1269200.0
2023-03-29,45.709999084472656,47.0,45.650001525878906,46.65999984741211,797600.0
2023-03-30,47.16999816894531,48.25,46.97999954223633,47.380001068115234,893000.0
2023-03-31,47.349998474121094,48.150001525878906,47.279998779296875,47.9900016784668,969700.0
2023-04-03,48.25,48.720001220703125,46.86000061035156,47.86000061035156,1196600.0
2023-04-04,48.209999084472656,48.209999084472656,45.90999984741211,46.2400016784668,1210000.0
2023-04-05,45.63999938964844,46.130001068115234,44.75,45.61000061035156,1325900.0
2023-04-06,45.0,45.560001373291016,44.349998474121094,45.060001373291016,1026600.0
2023-04-10,44.650001525878906,46.2400016784668,44.5,46.20000076293945,936400.0
2023-04-11,46.52000045776367,46.61000061035156,45.27000045776367,45.36000061035156,797600.0
2023-04-12,45.650001525878906,45.900001525878906,44.54999923706055,44.81999969482422,847100.0
2023-04-13,44.970001220703125,45.2400016784668,44.58000183105469,44.81999969482422,882700.0
2023-04-14,44.72999954223633,45.9900016784668,44.41999816894531,45.040000915527344,813800.0
2023-04-17,44.619998931884766,45.2599983215332,42.54999923706055,43.36000061035156,1921000.0
2023-04-18,43.90999984741211,44.400001525878906,43.27000045776367,44.34000015258789,1126900.0
2023-04-19,43.90999984741211,44.07500076293945,43.3650016784668,43.63999938964844,1005300.0
2023-04-20,42.540000915527344,42.60499954223633,40.88999938964844,41.869998931884766,2755600.0
2023-04-21,41.5099983215332,42.11000061035156,41.33000183105469,41.65999984741211,1619000.0
2023-04-24,41.5,42.064998626708984,40.90999984741211,41.130001068115234,1691400.0
2023-04-25,41.20000076293945,41.20000076293945,38.51499938964844,38.790000915527344,3569200.0
2023-04-26,38.959999084472656,39.27000045776367,38.220001220703125,38.439998626708984,2094200.0
2023-04-27,38.02000045776367,38.43000030517578,35.04999923706055,35.560001373291016,5473400.0
2023-04-28,35.119998931884766,35.90999984741211,34.189998626708984,35.77000045776367,2753700.0
2023-05-01,35.84000015258789,36.81999969482422,35.709999084472656,36.689998626708984,1700600.0
2023-05-02,36.75,37.630001068115234,36.619998931884766,37.529998779296875,1609000.0
2023-05-03,37.45000076293945,38.040000915527344,37.06999969482422,37.540000915527344,889900.0
2023-05-04,37.400001525878906,37.439998626708984,36.22999954223633,36.56999969482422,1779500.0
2023-05-05,36.459999084472656,37.68000030517578,36.130001068115234,37.459999084472656,828400.0
2023-05-08,37.34000015258789,37.849998474121094,36.84000015258789,37.630001068115234,1002600.0
2023-05-09,37.119998931884766,37.14500045776367,36.470001220703125,36.7599983215332,1035500.0
2023-05-10,37.310001373291016,37.90999984741211,36.90999984741211,37.83000183105469,1896300.0
2023-05-11,39.209999084472656,39.928001403808594,36.43000030517578,38.5099983215332,4020900.0
2023-05-12,39.25,39.36000061035156,37.55500030517578,38.02000045776367,1370300.0
2023-05-15,37.970001220703125,38.58000183105469,37.31999969482422,37.93000030517578,1733400.0
2023-05-16,37.970001220703125,39.220001220703125,37.869998931884766,38.13999938964844,1031300.0
2023-05-17,38.70000076293945,39.40999984741211,38.04499816894531,38.84000015258789,1528000.0
2023-05-18,39.25,40.099998474121094,37.689998626708984,38.83000183105469,3361700.0
2023-05-19,38.83000183105469,39.380001068115234,38.25,38.959999084472656,1401000.0
2023-05-22,38.83000183105469,39.689998626708984,38.75,39.33000183105469,950500.0
2023-05-23,39.2400016784668,39.45000076293945,37.400001525878906,37.560001373291016,1091700.0
2023-05-24,36.58000183105469,37.040000915527344,35.91999816894531,36.54999923706055,1695200.0
2023-05-25,37.939998626708984,38.040000915527344,36.599998474121094,37.61000061035156,1901900.0
2023-05-26,38.150001525878906,40.130001068115234,37.880001068115234,39.72999954223633,1239100.0
2023-05-30,41.130001068115234,41.47999954223633,39.65999984741211,40.2599983215332,1665100.0
2023-05-31,39.939998626708984,40.15999984741211,38.542999267578125,39.33000183105469,2389700.0
2023-06-01,39.5,40.150001525878906,39.040000915527344,39.4900016784668,1183900.0
2023-06-02,40.029998779296875,40.209999084472656,38.650001525878906,39.47999954223633,935400.0
2023-06-05,39.20000076293945,39.323001861572266,37.93000030517578,38.5099983215332,935500.0
2023-06-06,38.380001068115234,39.7400016784668,38.380001068115234,39.40999984741211,727000.0
2023-06-07,39.5,40.27000045776367,39.36000061035156,39.560001373291016,790400.0
2023-06-08,39.790000915527344,40.0,38.948001861572266,39.5,807200.0
2023-06-09,39.9900016784668,40.349998474121094,38.43000030517578,38.849998474121094,830400.0
2023-06-12,39.380001068115234,40.55500030517578,39.380001068115234,40.0,1045600.0
2023-06-13,40.58000183105469,41.220001220703125,40.334999084472656,40.7599983215332,1155000.0
2023-06-14,40.5099983215332,40.895999908447266,39.79399871826172,40.63999938964844,1146500.0
2023-06-15,40.040000915527344,40.560001373291016,39.7400016784668,40.27000045776367,1115600.0
2023-06-16,40.599998474121094,40.698001861572266,39.849998474121094,40.15999984741211,1709600.0
2023-06-20,40.375,42.349998474121094,40.375,41.7599983215332,2591200.0
2023-06-21,41.599998474121094,42.07500076293945,40.86000061035156,41.18000030517578,1999500.0
2023-06-22,41.0,42.65999984741211,40.959999084472656,42.130001068115234,1481800.0
2023-06-23,41.5,42.290000915527344,40.95000076293945,41.25,1897600.0
2023-06-26,41.31999969482422,42.29999923706055,40.970001220703125,41.0,1064500.0
2023-06-27,41.15999984741211,42.92499923706055,41.11000061035156,42.59000015258789,1040600.0
2023-06-28,41.970001220703125,42.86000061035156,41.810001373291016,42.060001373291016,778800.0
2023-06-29,42.34000015258789,43.52000045776367,42.17499923706055,43.47999954223633,1338000.0
2023-06-30,44.0099983215332,45.349998474121094,43.849998474121094,45.13999938964844,2218000.0
2023-07-03,45.75,46.41999816894531,44.77000045776367,45.22999954223633,789800.0
2023-07-05,45.040000915527344,45.43000030517578,44.540000915527344,44.560001373291016,1161800.0
2023-07-06,43.86000061035156,43.970001220703125,43.040000915527344,43.70000076293945,1232500.0
2023-07-07,43.9900016784668,44.86000061035156,43.77000045776367,43.97999954223633,644500.0
2023-07-10,44.060001373291016,45.93000030517578,44.02000045776367,45.84000015258789,977400.0
2023-07-11,46.150001525878906,46.459999084472656,45.560001373291016,46.369998931884766,1418100.0
2023-07-12,47.130001068115234,47.380001068115234,46.27000045776367,47.16999816894531,1395300.0
2023-07-13,47.81999969482422,52.599998474121094,47.63999938964844,51.529998779296875,4001200.0
2023-07-14,51.439998626708984,51.97999954223633,49.54999923706055,49.869998931884766,1960000.0
2023-07-17,50.0,52.380001068115234,49.91999816894531,51.97999954223633,1559700.0
2023-07-18,51.79999923706055,52.849998474121094,51.380001068115234,52.720001220703125,1550700.0
2023-07-19,52.720001220703125,53.04999923706055,51.88999938964844,52.16999816894531,1477900.0
2023-07-20,51.5,51.5,49.40999984741211,49.630001068115234,1949700.0
2023-07-21,50.58000183105469,50.650001525878906,49.5099983215332,49.54999923706055,1867000.0
2023-07-24,49.38999938964844,49.81999969482422,47.540000915527344,47.880001068115234,1835700.0
2023-07-25,48.150001525878906,49.59000015258789,48.11000061035156,49.529998779296875,1348500.0
2023-07-26,48.91999816894531,49.04999923706055,48.04999923706055,48.65999984741211,1114700.0
2023-07-27,49.900001525878906,50.43899917602539,48.93000030517578,49.29999923706055,1184000.0
2023-07-28,50.22999954223633,50.88999938964844,49.66999816894531,50.84000015258789,1161400.0
2023-07-31,51.34000015258789,52.2599983215332,51.154998779296875,51.61000061035156,2264700.0
2023-08-01,49.5,49.63999938964844,45.02000045776367,45.2400016784668,4349100.0
2023-08-02,45.0,45.0,42.290000915527344,43.220001220703125,3141400.0
2023-08-03,42.54999923706055,43.38999938964844,41.91999816894531,43.130001068115234,1815200.0
2023-08-04,42.79999923706055,43.59000015258789,42.189998626708984,42.5099983215332,1755300.0
2023-08-07,42.34000015258789,42.5099983215332,41.439998626708984,42.040000915527344,1580800.0
2023-08-08,41.68000030517578,41.68000030517578,40.0,41.34000015258789,2339000.0
2023-08-09,41.20000076293945,41.45000076293945,40.209999084472656,40.72999954223633,1650000.0
2023-08-10,40.97999954223633,41.38999938964844,40.1150016784668,40.18000030517578,1410800.0
2023-08-11,39.86000061035156,40.189998626708984,39.220001220703125,39.27000045776367,1153700.0
2023-08-14,39.06999969482422,39.89500045776367,38.810001373291016,39.83000183105469,1054400.0
2023-08-15,39.310001373291016,39.58000183105469,38.849998474121094,38.90999984741211,924500.0
2023-08-16,38.849998474121094,38.849998474121094,38.02000045776367,38.08000183105469,877300.0
2023-08-17,38.099998474121094,38.099998474121094,37.290000915527344,37.38999938964844,955600.0
2023-08-18,37.0,38.16999816894531,37.0,37.61000061035156,897700.0
2023-08-21,37.720001220703125,38.83000183105469,37.54999923706055,38.72999954223633,1048200.0
2023-08-22,39.4900016784668,39.880001068115234,38.31999969482422,38.58000183105469,1042800.0
2023-08-23,38.2400016784668,39.650001525878906,38.0099983215332,39.34000015258789,617500.0
2023-08-24,39.86000061035156,39.93000030517578,37.58000183105469,37.65999984741211,865400.0
2023-08-25,37.77000045776367,37.83000183105469,36.52000045776367,37.540000915527344,1102000.0
2023-08-28,37.93000030517578,38.43000030517578,37.301998138427734,37.65999984741211,925900.0
2023-08-29,37.310001373291016,38.7599983215332,37.220001220703125,38.650001525878906,771200.0
2023-08-30,38.650001525878906,38.810001373291016,38.16999816894531,38.47999954223633,827500.0
2023-08-31,38.47999954223633,38.72999954223633,38.22999954223633,38.25,1170500.0
2023-09-01,38.459999084472656,38.685001373291016,37.91999816894531,38.38999938964844,719200.0
2023-09-05,38.11000061035156,38.185001373291016,37.13999938964844,37.86000061035156,882900.0
2023-09-06,36.810001373291016,36.81999969482422,35.560001373291016,35.9900016784668,3604800.0
2023-09-07,35.119998931884766,35.52000045776367,34.34000015258789,35.06999969482422,2220900.0
2023-09-08,35.119998931884766,35.279998779296875,34.54999923706055,34.79999923706055,1177000.0
2023-09-11,35.439998626708984,35.439998626708984,33.959999084472656,34.150001525878906,1528600.0
2023-09-12,33.88999938964844,34.435001373291016,33.7599983215332,34.0,1314000.0
2023-09-13,33.81999969482422,34.43000030517578,33.61000061035156,33.95000076293945,1280400.0
2023-09-14,34.34000015258789,34.459999084472656,33.4640007019043,33.810001373291016,1268200.0
2023-09-15,33.59000015258789,33.67300033569336,32.54100036621094,32.790000915527344,2838800.0
2023-09-18,32.25,33.33000183105469,32.2400016784668,33.20000076293945,1053300.0
2023-09-19,33.189998626708984,33.45000076293945,32.61000061035156,33.02000045776367,704200.0
2023-09-20,33.20000076293945,33.41999816894531,32.48500061035156,32.52000045776367,846900.0
2023-09-21,31.979999542236328,32.25,31.670000076293945,31.739999771118164,778000.0
2023-09-22,32.11000061035156,32.2400016784668,31.450000762939453,31.899999618530273,1800500.0
2023-09-25,31.65999984741211,32.31999969482422,31.6200008392334,32.16999816894531,1126300.0
2023-09-26,31.8799991607666,31.93000030517578,31.309999465942383,31.489999771118164,1074800.0
2023-09-27,31.8700008392334,32.15999984741211,31.399999618530273,31.860000610351562,1393800.0
2023-09-28,31.809999465942383,32.7599983215332,31.65999984741211,32.439998626708984,1316000.0
2023-09-29,32.7599983215332,32.994998931884766,31.690000534057617,31.940000534057617,966100.0
2023-10-02,31.700000762939453,32.189998626708984,31.315000534057617,31.889999389648438,1313500.0
2023-10-03,31.540000915527344,31.690000534057617,29.479999542236328,29.979999542236328,3409800.0
2023-10-04,30.1299991607666,30.979999542236328,29.860000610351562,30.920000076293945,1663100.0
2023-10-05,30.84000015258789,30.989999771118164,30.209999084472656,30.3700008392334,824700.0
2023-10-06,29.979999542236328,31.15999984741211,29.760000228881836,30.920000076293945,1065900.0
2023-10-09,30.530000686645508,30.530000686645508,30.010000228881836,30.420000076293945,641400.0
2023-10-10,30.459999084472656,31.299999237060547,30.190000534057617,31.06999969482422,903300.0
2023-10-11,31.280000686645508,31.395000457763672,30.530000686645508,30.809999465942383,1400000.0
2023-10-12,30.780000686645508,31.15999984741211,30.290000915527344,30.520000457763672,817600.0
2023-10-13,30.520000457763672,30.690000534057617,29.360000610351562,29.520000457763672,1106300.0
2023-10-16,29.520000457763672,30.079999923706055,29.389999389648438,30.040000915527344,924000.0
2023-10-17,29.5,31.25,29.43000030517578,30.639999389648438,1456100.0
2023-10-18,30.0,30.200000762939453,29.639999389648438,30.0,986400.0
2023-10-19,30.350000381469727,30.399999618530273,29.139999389648438,29.34000015258789,915400.0
2023-10-20,29.31999969482422,29.354999542236328,28.610000610351562,28.850000381469727,1208500.0
2023-10-23,28.6200008392334,28.989999771118164,28.229999542236328,28.34000015258789,855500.0
2023-10-24,28.34000015258789,28.920000076293945,28.34000015258789,28.780000686645508,769800.0
2023-10-25,28.309999465942383,28.6299991607666,27.459999084472656,27.670000076293945,774000.0
2023-10-26,27.84000015258789,28.229999542236328,27.56999969482422,27.690000534057617,948500.0
2023-10-27,27.860000610351562,28.030000686645508,27.459999084472656,27.6299991607666,839400.0
2023-10-30,27.209999084472656,27.34600067138672,26.1200008392334,26.43000030517578,2103900.0
2023-10-31,26.309999465942383,26.40999984741211,25.450000762939453,25.959999084472656,2955300.0
2023-11-01,25.90999984741211,26.0,24.655000686645508,25.760000228881836,3712100.0
2023-11-02,26.6200008392334,27.9950008392334,25.475000381469727,25.809999465942383,2564500.0
2023-11-03,25.959999084472656,26.850000381469727,25.959999084472656,26.09000015258789,1517900.0
2023-11-06,26.25,26.579999923706055,25.739999771118164,26.049999237060547,1428300.0
2023-11-07,26.0,26.860000610351562,26.0,26.15999984741211,1421700.0
2023-11-08,26.200000762939453,26.200000762939453,25.635000228881836,25.700000762939453,812600.0
2023-11-09,25.81999969482422,25.93000030517578,24.84000015258789,24.860000610351562,733500.0
2023-11-10,25.149999618530273,25.950000762939453,24.950000762939453,25.81999969482422,1523500.0
2023-11-13,25.600000381469727,25.899999618530273,25.149999618530273,25.790000915527344,1102300.0
2023-11-14,26.6200008392334,27.700000762939453,26.6200008392334,27.6200008392334,1776000.0
2023-11-15,28.0,28.989999771118164,27.690000534057617,28.639999389648438,2488600.0
2023-11-16,28.690000534057617,28.700000762939453,28.190000534057617,28.3799991607666,1329900.0
2023-11-17,28.540000915527344,28.68000030517578,27.760000228881836,28.040000915527344,1232700.0
2023-11-20,28.059999465942383,28.920000076293945,28.059999465942383,28.739999771118164,1306700.0
2023-11-21,28.3799991607666,28.475000381469727,28.040000915527344,28.25,988100.0
2023-11-22,28.59000015258789,28.798999786376953,28.139999389648438,28.219999313354492,639200.0
2023-11-24,28.1200008392334,28.149999618530273,27.732999801635742,27.829999923706055,426800.0
2023-11-27,27.59000015258789,27.8700008392334,27.209999084472656,27.530000686645508,881800.0
2023-11-28,27.440000534057617,27.690000534057617,27.114999771118164,27.329999923706055,997200.0
2023-11-29,27.790000915527344,28.375,27.459999084472656,27.549999237060547,901000.0
2023-11-30,27.799999237060547,27.799999237060547,27.100000381469727,27.219999313354492,745200.0
2023-12-01,27.149999618530273,27.680999755859375,26.889999389648438,27.280000686645508,1614400.0
2023-12-04,26.920000076293945,27.459999084472656,26.6560001373291,27.329999923706055,993500.0
2023-12-05,27.040000915527344,27.16699981689453,26.489999771118164,26.600000381469727,871700.0
2023-12-06,26.959999084472656,27.270000457763672,26.280000686645508,26.31999969482422,889100.0
2023-12-07,26.469999313354492,26.899999618530273,26.200000762939453,26.889999389648438,709800.0
2023-12-08,26.809999465942383,27.229999542236328,26.649999618530273,26.84000015258789,744300.0
2023-12-11,26.770000457763672,27.610000610351562,26.75,27.360000610351562,1373200.0
2023-12-12,27.200000762939453,27.540000915527344,26.860000610351562,27.40999984741211,1042100.0
2023-12-13,27.360000610351562,29.440000534057617,27.280000686645508,29.280000686645508,2232500.0
2023-12-14,29.540000915527344,30.93000030517578,29.540000915527344,30.850000381469727,2817200.0
2023-12-15,31.049999237060547,31.420000076293945,30.760000228881836,31.209999084472656,4121600.0
2023-12-18,31.09000015258789,31.128000259399414,30.469999313354492,30.690000534057617,1030100.0
2023-12-19,30.8700008392334,31.010000228881836,30.424999237060547,30.81999969482422,780500.0
2023-12-20,30.65999984741211,30.780000686645508,29.729999542236328,30.0,1581600.0
2023-12-21,30.700000762939453,30.969999313354492,30.200000762939453,30.6299991607666,909200.0
2023-12-22,30.649999618530273,31.149999618530273,30.6299991607666,30.899999618530273,888500.0
2023-12-26,31.06999969482422,31.420000076293945,30.69499969482422,31.200000762939453,962700.0
2023-12-27,31.190000534057617,31.190000534057617,30.690000534057617,31.09000015258789,755400.0
2023-12-28,31.09000015258789,31.209999084472656,30.790000915527344,30.84000015258789,504400.0
2023-12-29,30.729999542236328,30.83799934387207,30.229999542236328,30.270000457763672,904000.0
2024-01-02,29.899999618530273,30.1299991607666,29.149999618530273,29.4950008392334,1284500.0
2024-01-03,28.850000381469727,29.225000381469727,28.360000610351562,29.010000228881836,1648800.0
2024-01-04,27.75,27.764999389648438,25.860000610351562,27.165000915527344,3017500.0
2024-01-05,27.200000762939453,27.559999465942383,26.5,26.80500030517578,1804700.0
2024-01-08,26.920000076293945,27.6200008392334,26.719999313354492,27.290000915527344,1083200.0
2024-01-09,26.780000686645508,27.469999313354492,26.68000030517578,27.09000015258789,1339600.0
2024-01-10,27.100000381469727,27.110000610351562,26.309999465942383,26.979999542236328,1647400.0
2024-01-11,27.100000381469727,27.299999237060547,26.520000457763672,26.889999389648438,810300.0
2024-01-12,27.0,27.15999984741211,26.190000534057617,26.219999313354492,1234700.0
2024-01-16,25.989999771118164,26.30500030517578,25.34000015258789,25.969999313354492,1090100.0
2024-01-17,25.5,25.639999389648438,25.0,25.559999465942383,1213300.0
2024-01-18,26.209999084472656,26.684999465942383,25.850000381469727,26.65999984741211,1739100.0
2024-01-19,27.030000686645508,28.100000381469727,26.799999237060547,28.06999969482422,2036200.0
2024-01-22,28.459999084472656,28.790000915527344,27.850000381469727,28.190000534057617,1494600.0
2024-01-23,28.510000228881836,28.979999542236328,28.280000686645508,28.68000030517578,1534700.0
2024-01-24,28.809999465942383,28.8799991607666,28.31999969482422,28.549999237060547,1995800.0
2024-01-25,29.0,29.099000930786133,27.1299991607666,27.559999465942383,2066100.0
2024-01-26,27.219999313354492,27.899999618530273,26.665000915527344,26.760000228881836,1795200.0
2024-01-29,27.010000228881836,27.389999389648438,26.3700008392334,27.3799991607666,1228400.0
2024-01-30,27.200000762939453,27.350000381469727,26.43000030517578,26.559999465942383,1319900.0
2024-01-31,26.110000610351562,26.889999389648438,25.850000381469727,25.940000534057617,2097100.0
2024-02-01,25.8799991607666,29.31999969482422,25.81999969482422,29.139999389648438,7211400.0
2024-02-02,29.420000076293945,29.5,28.459999084472656,28.65999984741211,3505100.0
2024-02-05,28.8799991607666,29.770000457763672,28.700000762939453,29.549999237060547,2973400.0
2024-02-06,29.690000534057617,30.010000228881836,29.31999969482422,29.559999465942383,2378700.0
2024-02-07,29.829999923706055,29.959999084472656,29.280000686645508,29.84000015258789,1398200.0
2024-02-08,29.889999389648438,31.06999969482422,29.600000381469727,30.690000534057617,1342500.0
2024-02-09,31.1200008392334,32.040000915527344,30.899999618530273,31.530000686645508,1319800.0
2024-02-12,31.549999237060547,32.209999084472656,31.549999237060547,31.639999389648438,1511300.0
2024-02-13,30.389999389648438,30.950000762939453,30.09000015258789,30.34000015258789,1862900.0
2024-02-14,30.850000381469727,31.2810001373291,30.510000228881836,31.229999542236328,2460100.0
2024-02-15,31.209999084472656,31.85300064086914,30.6299991607666,31.25,3481400.0
2024-02-16,31.360000610351562,32.494998931884766,30.780000686645508,31.149999618530273,1795800.0
2024-02-20,30.719999313354492,30.90999984741211,30.1200008392334,30.790000915527344,1437000.0
2024-02-21,30.459999084472656,31.104999542236328,30.0049991607666,31.049999237060547,1471500.0
2024-02-22,31.690000534057617,31.94499969482422,31.049999237060547,31.09000015258789,1307000.0
2024-02-23,31.06999969482422,31.06999969482422,30.469999313354492,30.68000030517578,1036500.0
2024-02-26,30.959999084472656,31.899999618530273,30.829999923706055,31.719999313354492,1280700.0
2024-02-27,31.479999542236328,31.68000030517578,30.940000534057617,30.940000534057617,2718100.0
2024-02-28,30.469999313354492,30.954999923706055,30.280000686645508,30.790000915527344,1386200.0
2024-02-29,31.25,31.559999465942383,30.670000076293945,31.489999771118164,1608800.0
2024-03-01,31.549999237060547,32.630001068115234,31.549999237060547,32.47999954223633,2134700.0
2024-03-04,32.45000076293945,32.45000076293945,30.469999313354492,31.079999923706055,3290900.0
2024-03-05,30.68000030517578,30.940000534057617,29.110000610351562,29.420000076293945,1571300.0
2024-03-06,30.06999969482422,31.415000915527344,29.790000915527344,30.559999465942383,1590300.0
2024-03-07,30.8700008392334,31.825000762939453,30.665000915527344,31.290000915527344,2254000.0
2024-03-08,31.6200008392334,32.18000030517578,31.0,31.18000030517578,2018200.0
2024-03-11,30.860000610351562,31.559999465942383,30.780000686645508,30.969999313354492,1404300.0
2024-03-12,31.110000610351562,31.139999389648438,29.795000076293945,30.25,1658700.0
2024-03-13,29.889999389648438,30.280000686645508,29.559999465942383,29.6200008392334,1193600.0
2024-03-14,29.420000076293945,29.450000762939453,28.09000015258789,28.43000030517578,1607600.0
2024-03-15,27.829999923706055,28.030000686645508,27.3799991607666,27.5,2838900.0
2024-03-18,27.760000228881836,28.31999969482422,27.700000762939453,27.780000686645508,1372400.0
2024-03-19,27.34000015258789,27.540000915527344,26.959999084472656,27.219999313354492,1289000.0
2024-03-20,27.229999542236328,27.989999771118164,26.780000686645508,27.770000457763672,1049200.0
2024-03-21,28.329999923706055,28.549999237060547,27.65999984741211,27.729999542236328,1392300.0
2024-03-22,27.420000076293945,27.610000610351562,26.780000686645508,26.809999465942383,1040700.0
2024-03-25,26.454999923706055,26.90999984741211,26.454999923706055,26.540000915527344,974700.0
2024-03-26,26.75,26.790000915527344,26.204999923706055,26.260000228881836,1257000.0
2024-03-27,26.450000762939453,26.979999542236328,26.25,26.799999237060547,1346300.0
2024-03-28,26.8700008392334,27.219999313354492,26.864999771118164,26.959999084472656,1656900.0
2024-04-01,27.31999969482422,27.639999389648438,26.739999771118164,26.850000381469727,1247200.0
2024-04-02,26.40999984741211,26.40999984741211,25.68000030517578,25.68000030517578,1193300.0
2024-04-03,25.690000534057617,26.09000015258789,25.450000762939453,25.739999771118164,1211300.0
2024-04-04,26.020000457763672,26.65999984741211,25.860000610351562,26.149999618530273,1827600.0
2024-04-05,25.979999542236328,26.440000534057617,25.979999542236328,26.360000610351562,1215700.0
2024-04-08,26.549999237060547,27.040000915527344,26.469999313354492,26.649999618530273,809900.0
2024-04-09,27.149999618530273,27.969999313354492,27.020000457763672,27.959999084472656,1902100.0
2024-04-10,27.15999984741211,27.360000610351562,26.889999389648438,27.030000686645508,1061300.0
2024-04-11,27.3799991607666,28.209999084472656,27.15999984741211,28.200000762939453,1213800.0
2024-04-12,27.770000457763672,27.860000610351562,26.690000534057617,26.84000015258789,1228100.0
2024-04-15,27.049999237060547,27.239999771118164,26.229999542236328,26.260000228881836,839300.0
2024-04-16,26.510000228881836,27.260000228881836,26.200000762939453,27.0,1308800.0
2024-04-17,27.020000457763672,27.584999084472656,27.010000228881836,27.18000030517578,1187100.0
2024-04-18,26.940000534057617,26.940000534057617,26.072999954223633,26.40999984741211,1531800.0
2024-04-19,26.25,26.610000610351562,25.920000076293945,26.09000015258789,1724700.0
2024-04-22,26.239999771118164,26.334999084472656,25.540000915527344,26.209999084472656,2487700.0
2024-04-23,26.1299991607666,26.799999237060547,26.1299991607666,26.56999969482422,1215100.0
2024-04-24,27.90999984741211,28.809999465942383,27.80500030517578,28.770000457763672,2145800.0
2024-04-25,28.579999923706055,29.299999237060547,28.309999465942383,29.1299991607666,1162900.0
2024-04-26,29.049999237060547,30.329999923706055,28.979999542236328,30.100000381469727,1250700.0
2024-04-29,30.110000610351562,30.530000686645508,30.030000686645508,30.25,1415300.0
2024-04-30,29.889999389648438,30.5,29.670000076293945,29.690000534057617,1849000.0
2024-05-01,29.079999923706055,29.790000915527344,28.309999465942383,28.809999465942383,1210400.0
2024-05-02,29.479999542236328,29.674999237060547,28.635000228881836,29.600000381469727,1201100.0
2024-05-03,30.450000762939453,30.649999618530273,29.719999313354492,29.969999313354492,702900.0
2024-05-06,30.18000030517578,30.329999923706055,29.770000457763672,30.09000015258789,701600.0
2024-05-07,30.200000762939453,30.725000381469727,30.200000762939453,30.290000915527344,849400.0
2024-05-08,29.84000015258789,30.100000381469727,29.100000381469727,29.360000610351562,1097400.0
2024-05-09,25.0,28.059999465942383,23.639999389648438,27.670000076293945,7510500.0
2024-05-10,27.549999237060547,27.81999969482422,26.40999984741211,26.760000228881836,2747000.0
2024-05-13,27.110000610351562,27.979999542236328,26.739999771118164,27.270000457763672,1679000.0
2024-05-14,27.530000686645508,28.59000015258789,27.44300079345703,28.540000915527344,1246700.0
2024-05-15,29.0,29.920000076293945,28.895000457763672,29.899999618530273,1589500.0
2024-05-16,29.899999618530273,30.479999542236328,29.649999618530273,29.75,1361900.0
2024-05-17,29.895000457763672,29.895000457763672,29.104999542236328,29.649999618530273,1001100.0
2024-05-20,29.649999618530273,30.424999237060547,29.475000381469727,30.049999237060547,1312600.0
2024-05-21,29.610000610351562,29.65999984741211,28.559999465942383,28.770000457763672,1194300.0
2024-05-22,29.020000457763672,30.670000076293945,28.979999542236328,30.239999771118164,1397700.0
2024-05-23,30.799999237060547,31.0,29.844999313354492,30.09000015258789,1542900.0
2024-05-24,30.469999313354492,30.895000457763672,30.270000457763672,30.610000610351562,577400.0
2024-05-28,31.0,31.81999969482422,30.6299991607666,30.790000915527344,1074500.0
2024-05-29,30.139999389648438,30.399999618530273,29.485000610351562,29.860000610351562,864500.0
2024-05-30,29.90999984741211,30.3799991607666,29.68000030517578,29.770000457763672,664500.0
2024-05-31,29.790000915527344,30.260000228881836,28.863000869750977,30.139999389648438,1452300.0
2024-06-03,29.90999984741211,30.110000610351562,28.71500015258789,29.270000457763672,1349700.0
2024-06-04,29.229999542236328,29.260000228881836,28.65999984741211,28.969999313354492,1116800.0
2024-06-05,29.530000686645508,29.6299991607666,29.139999389648438,29.520000457763672,716500.0
2024-06-06,29.510000228881836,29.549999237060547,29.06999969482422,29.450000762939453,582100.0
2024-06-07,29.149999618530273,29.510000228881836,28.90999984741211,29.389999389648438,989100.0
2024-06-10,28.950000762939453,30.25,28.844999313354492,30.040000915527344,717600.0
2024-06-11,29.299999237060547,29.679000854492188,28.40999984741211,28.989999771118164,2745400.0
2024-06-12,29.450000762939453,30.3700008392334,29.389999389648438,29.59000015258789,1812800.0
2024-06-13,29.469999313354492,29.760000228881836,28.770000457763672,29.1200008392334,1137800.0
2024-06-14,28.579999923706055,28.90999984741211,27.889999389648438,28.020000457763672,1665500.0
2024-06-17,28.020000457763672,28.290000915527344,27.579999923706055,28.209999084472656,1104200.0
2024-06-18,28.34000015258789,28.530000686645508,28.110000610351562,28.270000457763672,1350100.0
2024-06-20,28.1200008392334,29.020000457763672,27.809999465942383,27.8799991607666,1907600.0
2024-06-21,27.780000686645508,28.1200008392334,27.40999984741211,27.670000076293945,2442700.0
2024-06-24,27.530000686645508,28.079999923706055,27.239999771118164,27.25,1112500.0
2024-06-25,27.260000228881836,27.934999465942383,26.915000915527344,27.809999465942383,1204600.0
2024-06-26,27.68000030517578,28.799999237060547,27.600000381469727,28.459999084472656,1587700.0
2024-06-27,28.450000762939453,28.450000762939453,27.920000076293945,28.190000534057617,859000.0
2024-06-28,28.450000762939453,28.829999923706055,28.059999465942383,28.239999771118164,3623000.0
2024-07-01,28.25,28.299999237060547,27.6299991607666,27.93000030517578,843100.0
2024-07-02,27.979999542236328,29.579999923706055,27.96500015258789,29.530000686645508,1245000.0
2024-07-03,29.950000762939453,30.909000396728516,29.625,30.6200008392334,1271500.0
2024-07-05,30.8799991607666,30.989999771118164,30.405000686645508,30.739999771118164,855100.0
2024-07-08,31.0,31.645999908447266,30.93000030517578,31.399999618530273,866500.0
2024-07-09,31.43000030517578,31.530000686645508,30.305999755859375,31.09000015258789,730200.0
2024-07-10,31.399999618530273,32.08000183105469,31.200000762939453,32.029998779296875,943600.0
2024-07-11,32.54999923706055,32.54999923706055,31.110000610351562,31.31999969482422,983000.0
2024-07-12,31.649999618530273,32.27000045776367,31.3700008392334,31.43000030517578,1027200.0
2024-07-15,31.43000030517578,32.07099914550781,31.209999084472656,31.719999313354492,1011000.0
2024-07-16,31.979999542236328,33.2599983215332,31.31999969482422,33.150001525878906,3021900.0
2024-07-17,32.529998779296875,32.75,31.60099983215332,31.780000686645508,1038000.0
2024-07-18,32.209999084472656,32.60499954223633,30.5,30.860000610351562,1066800.0
2024-07-19,30.68000030517578,30.780000686645508,28.770000457763672,28.790000915527344,1343400.0
2024-07-22,29.6200008392334,29.75,28.665000915527344,28.889999389648438,1797300.0
2024-07-23,27.8799991607666,28.34000015258789,27.65999984741211,27.65999984741211,1628300.0
2024-07-24,25.790000915527344,26.170000076293945,24.06999969482422,24.700000762939453,5060500.0
2024-07-25,24.190000534057617,25.1299991607666,24.059999465942383,24.309999465942383,14986900.0
2024-07-26,24.770000457763672,24.81999969482422,23.989999771118164,24.149999618530273,8853600.0
2024-07-29,24.420000076293945,24.600000381469727,23.674999237060547,23.75,4143200.0
2024-07-30,23.700000762939453,23.799999237060547,22.31100082397461,22.43000030517578,2290600.0
2024-07-31,22.899999618530273,24.35099983215332,22.700000762939453,24.040000915527344,3986200.0
2024-08-01,25.5,26.229999542236328,23.079999923706055,24.170000076293945,5246900.0
2024-08-02,23.260000228881836,24.059999465942383,22.479999542236328,22.790000915527344,4494100.0
2024-08-05,21.850000381469727,22.469999313354492,21.200000762939453,21.399999618530273,2292400.0
2024-08-06,21.559999465942383,21.729999542236328,20.8799991607666,21.299999237060547,1828000.0
2024-08-07,21.969999313354492,22.170000076293945,20.420000076293945,20.479999542236328,1921600.0
2024-08-08,21.040000915527344,22.979999542236328,20.8700008392334,22.940000534057617,2882100.0
2024-08-09,22.649999618530273,23.049999237060547,22.170000076293945,22.81999969482422,2221700.0
2024-08-12,23.049999237060547,23.049999237060547,22.405000686645508,22.65999984741211,1552300.0
2024-08-13,23.049999237060547,23.3700008392334,22.6200008392334,23.280000686645508,1723800.0
2024-08-14,23.549999237060547,23.889999389648438,23.02400016784668,23.65999984741211,1783400.0
2024-08-15,24.389999389648438,25.760000228881836,24.18000030517578,25.1200008392334,2623100.0
2024-08-16,24.959999084472656,25.309999465942383,24.6299991607666,24.959999084472656,1558000.0
2024-08-19,25.020000457763672,25.469999313354492,24.760000228881836,25.399999618530273,1139900.0
2024-08-20,25.25,25.299999237060547,24.575000762939453,25.049999237060547,845900.0
2024-08-21,25.440000534057617,25.719999313354492,24.739999771118164,25.239999771118164,1540600.0
2024-08-22,25.420000076293945,25.43000030517578,24.225000381469727,24.299999237060547,1338100.0
2024-08-23,24.770000457763672,25.5049991607666,24.719999313354492,24.989999771118164,1124100.0
2024-08-26,24.989999771118164,25.139999389648438,24.420000076293945,24.459999084472656,1103100.0
2024-08-27,24.200000762939453,24.94499969482422,23.93000030517578,24.59000015258789,1937800.0
2024-08-28,24.440000534057617,24.860000610351562,23.645000457763672,24.040000915527344,2212500.0
2024-08-29,24.479999542236328,25.200000762939453,24.239999771118164,24.420000076293945,1089100.0
2024-08-30,25.0,25.139999389648438,24.299999237060547,24.530000686645508,1432500.0
2024-09-03,24.31999969482422,24.584999084472656,23.149999618530273,23.190000534057617,2175700.0
2024-09-04,22.899999618530273,23.229999542236328,22.520000457763672,22.670000076293945,1462900.0
2024-09-05,22.450000762939453,23.229999542236328,22.049999237060547,22.65999984741211,2010400.0
2024-09-06,22.459999084472656,22.5,21.235000610351562,21.270000457763672,1653300.0
2024-09-09,21.780000686645508,22.969999313354492,21.649999618530273,22.170000076293945,3092100.0
2024-09-10,22.110000610351562,22.110000610351562,21.09000015258789,21.6200008392334,2491800.0
2024-09-11,21.790000915527344,21.8700008392334,20.950000762939453,21.81999969482422,3965600.0
2024-09-12,21.700000762939453,21.844999313354492,21.079999923706055,21.1299991607666,1762500.0
2024-09-13,21.309999465942383,22.600000381469727,21.309999465942383,22.440000534057617,2280500.0
2024-09-16,22.040000915527344,22.788999557495117,21.8700008392334,22.68000030517578,2313000.0
2024-09-17,23.09000015258789,23.329999923706055,22.540000915527344,22.959999084472656,1854600.0
2024-09-18,23.200000762939453,24.3799991607666,22.889999389648438,23.18000030517578,2902600.0
2024-09-19,24.139999389648438,24.290000915527344,23.6299991607666,23.790000915527344,2740700.0
2024-09-20,23.479999542236328,23.479999542236328,22.510000228881836,22.690000534057617,19368900.0
2024-09-23,22.719999313354492,22.809999465942383,21.75,22.079999923706055,2484900.0
2024-09-24,22.43000030517578,23.09000015258789,22.209999084472656,23.040000915527344,2021800.0
2024-09-25,22.790000915527344,23.059999465942383,22.510000228881836,22.75,1596900.0
2024-09-26,23.68000030517578,24.09000015258789,23.1299991607666,23.969999313354492,1356500.0
2024-09-27,24.3700008392334,24.7549991607666,24.1200008392334,24.309999465942383,1521500.0
2024-09-30,23.979999542236328,24.264999389648438,23.010000228881836,23.299999237060547,2403600.0
2024-10-01,23.309999465942383,23.309999465942383,21.6200008392334,22.040000915527344,1701800.0
2024-10-02,22.209999084472656,22.280000686645508,21.670000076293945,21.700000762939453,2430500.0
2024-10-03,21.549999237060547,21.614999771118164,20.889999389648438,21.09000015258789,2038000.0
2024-10-04,21.709999084472656,21.729999542236328,21.03499984741211,21.450000762939453,2419100.0
2024-10-07,21.280000686645508,21.459999084472656,20.795000076293945,21.049999237060547,2253400.0
2024-10-08,20.790000915527344,20.989999771118164,20.40999984741211,20.770000457763672,1607100.0
2024-10-09,20.75,20.920000076293945,20.270000457763672,20.809999465942383,2221500.0
2024-10-10,20.360000610351562,20.639999389648438,19.81999969482422,20.540000915527344,1804700.0
2024-10-11,20.139999389648438,21.420000076293945,20.079999923706055,21.25,1377600.0
2024-10-14,21.34000015258789,21.719999313354492,20.920000076293945,21.59000015258789,1113300.0
2024-10-15,21.459999084472656,21.78499984741211,20.3799991607666,20.459999084472656,1093600.0
2024-10-16,20.8799991607666,20.8799991607666,20.270000457763672,20.510000228881836,1290300.0
2024-10-17,20.8799991607666,21.204999923706055,20.34000015258789,20.6200008392334,1139500.0
2024-10-18,20.770000457763672,21.0,20.440000534057617,20.709999084472656,1000200.0
2024-10-21,20.649999618530273,20.649999618530273,19.709999084472656,19.969999313354492,2085000.0
2024-10-22,19.93000030517578,20.290000915527344,19.799999237060547,20.190000534057617,1067600.0
2024-10-23,20.540000915527344,21.05500030517578,20.25,20.809999465942383,1995800.0
2024-10-24,21.06999969482422,21.59000015258789,20.815000534057617,21.579999923706055,1782100.0
2024-10-25,21.850000381469727,23.229999542236328,21.799999237060547,23.040000915527344,2894100.0
2024-10-28,23.0,23.607999801635742,22.719999313354492,23.549999237060547,1668000.0
2024-10-29,23.56999969482422,24.135000228881836,23.3799991607666,23.81999969482422,2155000.0
2024-10-30,23.209999084472656,23.610000610351562,22.1200008392334,22.219999313354492,2735300.0
2024-10-31,22.459999084472656,22.479999542236328,20.139999389648438,20.84000015258789,4230500.0
2024-11-01,20.93000030517578,21.399999618530273,20.434999465942383,21.100000381469727,2519400.0
2024-11-04,21.0,21.18000030517578,20.280000686645508,20.280000686645508,1733200.0
2024-11-05,20.1200008392334,20.709999084472656,19.709999084472656,20.639999389648438,1704000.0
2024-11-06,21.440000534057617,22.309999465942383,21.344999313354492,22.010000228881836,1513900.0
2024-11-07,22.8700008392334,22.940000534057617,22.125,22.15999984741211,1222700.0
2024-11-08,21.979999542236328,22.024999618530273,21.604999542236328,21.729999542236328,1431900.0
2024-11-11,21.540000915527344,21.610000610351562,20.604999542236328,20.860000610351562,1339100.0
2024-11-12,20.829999923706055,20.959999084472656,20.264999389648438,20.520000457763672,1059800.0
2024-11-13,20.260000228881836,20.68000030517578,19.989999771118164,20.030000686645508,1253400.0
2024-11-14,20.1200008392334,20.290000915527344,19.774999618530273,19.829999923706055,2150000.0
2024-11-15,19.540000915527344,19.690000534057617,18.59000015258789,19.06999969482422,2267100.0
2024-11-18,19.024999618530273,19.3799991607666,18.799999237060547,19.239999771118164,1987300.0
2024-11-19,19.094999313354492,19.575000762939453,19.049999237060547,19.489999771118164,1734700.0
2024-11-20,19.639999389648438,20.170000076293945,19.479999542236328,20.139999389648438,2167500.0
2024-11-21,20.270000457763672,21.149999618530273,20.0,20.75,6258500.0
2024-11-22,21.0,21.520000457763672,20.84000015258789,21.309999465942383,3153000.0
2024-11-25,21.81999969482422,22.489999771118164,21.649999618530273,22.329999923706055,2640700.0
2024-11-26,22.780000686645508,22.959999084472656,21.420000076293945,21.56999969482422,2158700.0
2024-11-27,21.614999771118164,21.809999465942383,20.920000076293945,21.479999542236328,950000.0
2024-11-29,21.639999389648438,22.040000915527344,21.549999237060547,21.729999542236328,591300.0
2024-12-02,21.790000915527344,22.548999786376953,21.709999084472656,22.520000457763672,1374400.0
2024-12-03,22.209999084472656,22.489999771118164,21.65999984741211,21.8799991607666,1715200.0
2024-12-04,22.309999465942383,22.309999465942383,20.899999618530273,21.25,2257700.0
2024-12-05,21.290000915527344,21.575000762939453,20.700000762939453,20.829999923706055,1775900.0
2024-12-06,21.059999465942383,21.545000076293945,20.90999984741211,21.209999084472656,1287900.0
2024-12-09,21.209999084472656,22.059999465942383,21.079999923706055,21.360000610351562,1502600.0
2024-12-10,21.360000610351562,21.360000610351562,20.5,21.040000915527344,2078400.0
2024-12-11,21.290000915527344,22.110000610351562,20.850000381469727,21.959999084472656,1724600.0
2024-12-12,21.645000457763672,21.920000076293945,21.479999542236328,21.639999389648438,1128300.0
2024-12-13,21.75,22.440000534057617,21.270000457763672,22.0,1912600.0
2024-12-16,22.0,22.709999084472656,21.639999389648438,22.3799991607666,1985900.0
2024-12-17,22.25,22.8799991607666,21.770000457763672,22.06999969482422,1755100.0
2024-12-18,22.309999465942383,23.1299991607666,20.83099937438965,21.040000915527344,1927500.0
2024-12-19,21.209999084472656,21.520000457763672,20.68000030517578,21.06999969482422,2048000.0
2024-12-20,20.8799991607666,21.829999923706055,20.799999237060547,21.59000015258789,8763600.0
2024-12-23,21.649999618530273,22.59000015258789,21.649999618530273,22.360000610351562,1375100.0
2024-12-24,22.3799991607666,22.43000030517578,21.834999084472656,22.260000228881836,469500.0
2024-12-26,21.920000076293945,22.549999237060547,21.885000228881836,22.270000457763672,770600.0
2024-12-27,22.06999969482422,22.489999771118164,22.030000686645508,22.290000915527344,1352200.0
2024-12-30,21.799999237060547,21.94499969482422,20.895000457763672,21.579999923706055,1509400.0
2024-12-31,21.690000534057617,22.31999969482422,21.62700080871582,21.860000610351562,1908300.0
2025-01-02,22.100000381469727,22.989999771118164,21.8799991607666,22.809999465942383,2192400.0
2025-01-03,22.979999542236328,23.950000762939453,22.6299991607666,23.700000762939453,2604100.0
2025-01-06,24.229999542236328,24.860000610351562,24.149999618530273,24.760000228881836,2754700.0
2025-01-07,24.989999771118164,25.610000610351562,24.299999237060547,24.3799991607666,2643500.0
2025-01-08,24.059999465942383,24.059999465942383,22.920000076293945,23.68000030517578,2032100.0
2025-01-10,23.334999084472656,23.540000915527344,22.450000762939453,22.959999084472656,1655800.0
2025-01-13,22.530000686645508,23.190000534057617,22.299999237060547,23.040000915527344,1543400.0
2025-01-14,23.450000762939453,23.459999084472656,22.75,22.90999984741211,1588600.0
2025-01-15,23.510000228881836,23.8700008392334,23.31999969482422,23.399999618530273,1550900.0
2025-01-16,23.594999313354492,24.299999237060547,23.209999084472656,23.709999084472656,2077300.0
2025-01-17,24.34000015258789,24.860000610351562,24.020000457763672,24.84000015258789,2147500.0
2025-01-21,25.0,25.34000015258789,24.59000015258789,25.0,2227200.0
2025-01-22,25.0,25.4689998626709,24.954999923706055,25.020000457763672,1832100.0
2025-01-23,24.56999969482422,25.100000381469727,24.15999984741211,24.940000534057617,3475600.0
2025-01-24,24.729999542236328,24.90999984741211,24.200000762939453,24.350000381469727,2333700.0
2025-01-27,24.0,24.360000610351562,22.90999984741211,23.229999542236328,2462900.0
2025-01-28,23.209999084472656,23.450000762939453,22.030000686645508,22.190000534057617,2660300.0
2025-01-29,22.649999618530273,23.06999969482422,22.469999313354492,22.850000381469727,2605600.0
2025-01-30,22.149999618530273,24.3700008392334,21.5,24.0,6014900.0
2025-01-31,24.40999984741211,25.170000076293945,23.80500030517578,24.09000015258789,4541000.0
2025-02-03,22.700000762939453,23.049999237060547,22.163999557495117,22.959999084472656,3360600.0
2025-02-04,23.0,23.969999313354492,22.889999389648438,23.940000534057617,2007400.0
2025-02-05,23.84000015258789,25.139999389648438,23.399999618530273,24.610000610351562,2474500.0
2025-02-06,24.530000686645508,25.549999237060547,24.34000015258789,25.010000228881836,2226600.0
2025-02-07,25.229999542236328,25.229999542236328,23.8700008392334,24.280000686645508,3077500.0
2025-02-10,24.450000762939453,24.450000762939453,23.0,23.3700008392334,2428500.0
2025-02-11,22.989999771118164,24.59000015258789,22.989999771118164,24.489999771118164,2009400.0
2025-02-12,24.110000610351562,24.75,23.84000015258789,24.43000030517578,2152400.0
2025-02-13,24.454999923706055,25.100000381469727,24.350000381469727,24.56999969482422,1765800.0
2025-02-14,24.600000381469727,26.25,24.459999084472656,25.739999771118164,3597900.0
2025-02-18,25.8799991607666,27.1200008392334,25.6200008392334,26.780000686645508,4419300.0
2025-02-19,26.90999984741211,28.079999923706055,26.834999084472656,27.700000762939453,3219000.0
2025-02-20,27.8799991607666,28.170000076293945,27.290000915527344,27.610000610351562,2497300.0
2025-02-21,27.8700008392334,28.170000076293945,26.3700008392334,26.610000610351562,1776300.0
2025-02-24,26.209999084472656,26.354999542236328,23.979999542236328,25.010000228881836,4461700.0
2025-02-25,24.84000015258789,25.200000762939453,23.469999313354492,23.489999771118164,3285500.0
2025-02-26,23.700000762939453,23.84000015258789,22.59000015258789,23.25,2389400.0
2025-02-27,23.549999237060547,23.709999084472656,21.65999984741211,21.770000457763672,2133200.0
2025-02-28,21.709999084472656,23.0,21.15999984741211,22.299999237060547,4121600.0
2025-03-03,26.75,27.309999465942383,24.799999237060547,25.6200008392334,11111700.0
2025-03-04,25.125,25.780000686645508,24.084999084472656,25.040000915527344,5934200.0
2025-03-05,25.309999465942383,26.84000015258789,25.239999771118164,26.780000686645508,3744700.0
2025-03-06,28.639999389648438,29.450000762939453,27.85300064086914,28.309999465942383,9629600.0
2025-03-07,28.209999084472656,28.65999984741211,26.59000015258789,27.709999084472656,7678100.0
2025-03-10,27.09000015258789,27.3799991607666,25.3799991607666,25.40999984741211,5221300.0
2025-03-11,25.43000030517578,26.5,24.389999389648438,25.469999313354492,3349500.0
2025-03-12,26.270000457763672,26.6299991607666,24.93000030517578,24.940000534057617,2958700.0
2025-03-13,25.1200008392334,27.270000457763672,24.829999923706055,26.239999771118164,3772700.0
2025-03-14,26.950000762939453,27.600000381469727,26.34000015258789,26.780000686645508,3736100.0
2025-03-17,26.530000686645508,27.1299991607666,26.100000381469727,26.940000534057617,2135300.0
2025-03-18,26.469999313354492,26.924999237060547,25.875,26.899999618530273,2514500.0
2025-03-19,26.809999465942383,27.940000534057617,26.670000076293945,27.40999984741211,2034100.0
2025-03-20,26.790000915527344,27.40999984741211,26.600000381469727,26.84000015258789,1999900.0
2025-03-21,26.15999984741211,27.219999313354492,26.110000610351562,26.56999969482422,3312200.0
2025-03-24,27.200000762939453,27.780000686645508,26.969999313354492,27.190000534057617,1776800.0
2025-03-25,27.329999923706055,27.770000457763672,27.0,27.139999389648438,1746300.0
2025-03-26,26.860000610351562,27.170000076293945,26.469999313354492,26.850000381469727,1879300.0
2025-03-27,26.329999923706055,26.5,25.440000534057617,25.530000686645508,2216000.0
2025-03-28,25.020000457763672,25.670000076293945,24.020000457763672,24.860000610351562,3039200.0
2025-03-31,24.450000762939453,25.450000762939453,23.209999084472656,25.1299991607666,5450600.0
2025-04-01,24.860000610351562,26.368999481201172,24.809999465942383,26.18000030517578,3522500.0
2025-04-02,25.65999984741211,26.5049991607666,25.579999923706055,25.90999984741211,3002300.0
2025-04-03,24.719999313354492,24.8700008392334,22.6299991607666,22.889999389648438,3653400.0
2025-04-04,21.510000228881836,22.239999771118164,20.739999771118164,21.31999969482422,3981000.0
2025-04-07,20.790000915527344,22.59000015258789,19.670000076293945,21.059999465942383,3339300.0
2025-04-08,21.920000076293945,21.920000076293945,18.34000015258789,18.93000030517578,4222500.0
2025-04-09,18.899999618530273,23.3799991607666,18.610000610351562,23.229999542236328,5237200.0
2025-04-10,22.049999237060547,22.25,20.010000228881836,21.81999969482422,3993900.0
2025-04-11,21.420000076293945,22.549999237060547,20.3799991607666,22.229999542236328,3423500.0
2025-04-14,22.985000610351562,22.989999771118164,21.510000228881836,22.010000228881836,2031700.0
2025-04-15,20.2549991607666,20.989999771118164,19.079999923706055,19.8799991607666,7046400.0
2025-04-16,19.440000534057617,19.565000534057617,18.049999237060547,18.93000030517578,6080600.0
2025-04-17,19.030000686645508,19.155000686645508,17.780000686645508,18.059999465942383,4400000.0
2025-04-21,17.399999618530273,17.469999313354492,16.3799991607666,16.530000686645508,6547900.0
2025-04-22,16.774999618530273,17.149999618530273,16.420000076293945,16.770000457763672,5073300.0
2025-04-23,17.65999984741211,18.200000762939453,17.40999984741211,17.520000457763672,3974600.0
2025-04-24,18.059999465942383,19.34000015258789,18.0,18.8700008392334,3039400.0
2025-04-25,18.600000381469727,19.309999465942383,18.454999923706055,19.1200008392334,2105200.0
2025-04-28,18.940000534057617,19.549999237060547,18.649999618530273,19.229999542236328,1855900.0
2025-04-29,18.760000228881836,19.100000381469727,18.579999923706055,18.760000228881836,2364000.0
2025-04-30,18.06999969482422,19.1299991607666,17.899999618530273,19.06999969482422,1940900.0
2025-05-01,19.389999389648438,19.559999465942383,18.809999465942383,18.829999923706055,1847600.0
2025-05-02,19.1200008392334,19.850000381469727,19.079999923706055,19.549999237060547,2117100.0
2025-05-05,19.309999465942383,19.485000610351562,19.010000228881836,19.149999618530273,2772200.0
2025-05-06,18.450000762939453,19.110000610351562,18.302000045776367,18.959999084472656,3554600.0
2025-05-07,18.850000381469727,19.139999389648438,18.170000076293945,18.690000534057617,7871500.0
2025-05-08,19.860000610351562,21.510000228881836,19.75,21.06999969482422,5858000.0
2025-05-09,21.5049991607666,22.649999618530273,21.40999984741211,22.329999923706055,3093500.0
2025-05-12,23.969999313354492,25.299999237060547,23.969999313354492,24.829999923706055,4476800.0
2025-05-13,24.739999771118164,26.389999389648438,24.43000030517578,26.299999237060547,4593800.0
2025-05-14,26.34000015258789,27.059999465942383,26.094999313354492,27.020000457763672,3599300.0
2025-05-15,26.709999084472656,27.18000030517578,26.44499969482422,27.020000457763672,2874400.0
2025-05-16,27.06999969482422,27.559999465942383,26.889999389648438,27.510000228881836,2214900.0
2025-05-19,26.68000030517578,27.149999618530273,26.479999542236328,27.1200008392334,1866200.0
2025-05-20,26.979999542236328,27.43000030517578,26.549999237060547,27.260000228881836,1798700.0
2025-05-21,26.8799991607666,27.270000457763672,26.06999969482422,26.280000686645508,1630900.0
2025-05-22,26.420000076293945,26.676000595092773,25.739999771118164,25.90999984741211,2001900.0
2025-05-23,25.139999389648438,25.709999084472656,24.959999084472656,25.420000076293945,1357800.0
2025-05-27,26.260000228881836,26.579999923706055,25.68899917602539,26.1200008392334,1551900.0
2025-05-28,26.309999465942383,26.479999542236328,25.90999984741211,25.969999313354492,1439600.0
2025-05-29,26.780000686645508,26.968000411987305,25.579999923706055,25.75,1262100.0
2025-05-30,25.43000030517578,25.649999618530273,24.905000686645508,25.350000381469727,1704200.0
2025-06-02,25.420000076293945,25.979999542236328,25.190000534057617,25.84000015258789,1251100.0
2025-06-03,25.809999465942383,27.0,25.68000030517578,26.780000686645508,2435200.0
2025-06-04,27.219999313354492,28.18000030517578,27.020000457763672,28.0049991607666,2086000.0
2025-06-05,28.110000610351562,28.485000610351562,27.690000534057617,27.950000762939453,1411400.0
2025-06-06,28.5,29.139999389648438,28.280000686645508,28.809999465942383,1153500.0
2025-06-09,29.270000457763672,30.040000915527344,29.125,29.799999237060547,2057200.0
2025-06-10,30.0,31.280000686645508,29.829999923706055,30.5,2514700.0
2025-06-11,30.84000015258789,30.84000015258789,29.75,30.040000915527344,1847200.0
2025-06-12,29.68000030517578,30.1299991607666,29.520000457763672,29.889999389648438,1067800.0
2025-06-13,28.920000076293945,29.6299991607666,28.479999542236328,28.649999618530273,1547300.0
2025-06-16,29.899999618530273,31.459999084472656,29.690000534057617,31.190000534057617,2948700.0
2025-06-17,30.799999237060547,31.40999984741211,30.690000534057617,30.71500015258789,1958200.0
2025-06-18,30.780000686645508,31.65999984741211,30.746999740600586,31.06999969482422,1434600.0
2025-06-20,31.360000610351562,31.360000610351562,30.229999542236328,30.959999084472656,1924500.0
2025-06-23,30.940000534057617,31.90999984741211,30.450000762939453,31.8799991607666,1347300.0
2025-06-24,32.56999969482422,33.04999923706055,32.0,32.560001373291016,2473800.0
2025-06-25,32.95000076293945,32.9900016784668,32.130001068115234,32.935001373291016,2388100.0
2025-06-26,33.20000076293945,34.29999923706055,33.058998107910156,33.66999816894531,4234800.0
2025-06-27,33.689998626708984,34.25,33.540000915527344,34.18000030517578,3502100.0
2025-06-30,34.220001220703125,34.25,33.082000732421875,34.189998626708984,2351500.0
2025-07-01,33.77000045776367,34.849998474121094,33.630001068115234,34.400001525878906,2416400.0
2025-07-02,34.400001525878906,35.95000076293945,34.26499938964844,35.720001220703125,2655200.0
2025-07-03,35.880001068115234,36.08000183105469,35.529998779296875,35.93000030517578,683700.0
2025-07-07,35.375,35.939998626708984,35.06999969482422,35.400001525878906,1294600.0
2025-07-08,35.880001068115234,36.54499816894531,35.5099983215332,36.349998474121094,2044800.0
2025-07-09,36.400001525878906,36.970001220703125,36.15999984741211,36.88999938964844,3144600.0
2025-07-10,37.630001068115234,38.45000076293945,37.119998931884766,37.5099983215332,3996600.0
2025-07-11,37.11000061035156,37.3849983215332,36.599998474121094,36.7599983215332,2062600.0
2025-07-14,36.459999084472656,37.17499923706055,35.93000030517578,36.599998474121094,1775900.0
2025-07-15,37.220001220703125,37.310001373291016,36.45000076293945,36.470001220703125,1778700.0
2025-07-16,36.209999084472656,36.435001373291016,35.17499923706055,35.470001220703125,3616200.0
2025-07-17,35.29999923706055,36.36000061035156,35.220001220703125,35.790000915527344,2276000.0
2025-07-18,36.15999984741211,36.95000076293945,35.7599983215332,36.619998931884766,1695000.0
2025-07-21,37.25,37.849998474121094,36.630001068115234,36.689998626708984,1828100.0
2025-07-22,36.470001220703125,37.029998779296875,35.86000061035156,36.2400016784668,2240600.0
2025-07-23,35.61000061035156,35.61000061035156,33.58000183105469,34.08000183105469,3466300.0
2025-07-24,33.89500045776367,34.09000015258789,32.560001373291016,32.7599983215332,3487200.0
2025-07-25,32.810001373291016,33.72999954223633,32.540000915527344,33.70000076293945,1944300.0
2025-07-28,34.189998626708984,34.7599983215332,33.72999954223633,34.369998931884766,1182400.0
2025-07-29,34.709999084472656,35.20000076293945,33.88999938964844,34.0099983215332,1388800.0
2025-07-30,34.40999984741211,34.505001068115234,33.15999984741211,33.869998931884766,2909300.0
2025-07-31,32.20500183105469,32.70000076293945,30.503999710083008,31.40999984741211,3423900.0
2025-08-01,31.1299991607666,31.476999282836914,30.28499984741211,31.260000228881836,2066200.0
2025-08-04,31.489999771118164,31.780000686645508,31.100000381469727,31.469999313354492,1287500.0
2025-08-05,31.780000686645508,31.780000686645508,30.454999923706055,31.239999771118164,1245400.0
2025-08-06,30.969999313354492,31.0,30.280000686645508,30.809999465942383,1066200.0
2025-08-07,31.459999084472656,31.584999084472656,30.475000381469727,30.719999313354492,1028600.0
2025-08-08,30.780000686645508,31.05500030517578,30.1200008392334,30.770000457763672,1850300.0
2025-08-11,30.850000381469727,30.940000534057617,29.709999084472656,29.809999465942383,1193300.0
2025-08-12,30.290000915527344,32.220001220703125,30.020000457763672,31.889999389648438,1715900.0
2025-08-13,32.06999969482422,32.349998474121094,31.559999465942383,31.860000610351562,1074300.0
2025-08-14,31.1299991607666,31.389999389648438,30.729999542236328,31.100000381469727,916400.0
2025-08-15,31.1299991607666,31.1299991607666,30.549999237060547,30.700000762939453,1159800.0
2025-08-18,30.639999389648438,31.020000457763672,30.510000228881836,30.829999923706055,1158100.0
2025-08-19,30.860000610351562,31.114999771118164,30.420000076293945,30.639999389648438,1028000.0
2025-08-20,30.59000015258789,31.190000534057617,29.815000534057617,30.479999542236328,2031200.0
2025-08-21,30.100000381469727,30.920000076293945,29.979999542236328,30.8799991607666,802800.0
2025-08-22,31.219999313354492,32.93000030517578,30.940000534057617,32.130001068115234,1365800.0
2025-08-25,32.0099983215332,32.15999984741211,31.600000381469727,31.760000228881836,842200.0
2025-08-26,31.969999313354492,32.66999816894531,31.450000762939453,31.649999618530273,1812800.0
2025-08-27,31.420000076293945,31.84000015258789,31.229999542236328,31.459999084472656,1777400.0
2025-08-28,31.809999465942383,33.20000076293945,31.7549991607666,32.0099983215332,2170300.0
2025-08-29,31.790000915527344,31.954999923706055,30.719999313354492,30.850000381469727,1204000.0
2025-09-02,30.0,30.56999969482422,29.44499969482422,30.5,1620900.0
2025-09-03,30.5,30.6299991607666,29.371999740600586,29.829999923706055,1136600.0
2025-09-04,29.510000228881836,30.149999618530273,28.940000534057617,30.100000381469727,1465000.0
2025-09-05,30.510000228881836,30.979999542236328,30.290000915527344,30.56999969482422,1414600.0
2025-09-08,30.165000915527344,30.670000076293945,29.979999542236328,30.389999389648438,1642900.0
2025-09-09,30.440000534057617,30.93000030517578,30.204999923706055,30.920000076293945,1494100.0
2025-09-10,30.989999771118164,31.135000228881836,30.0,30.510000228881836,2130100.0
2025-09-11,30.93000030517578,31.19499969482422,29.790000915527344,29.969999313354492,1604500.0
2025-09-12,30.219999313354492,30.270000457763672,29.690000534057617,29.799999237060547,1146800.0
2025-09-15,29.860000610351562,30.639999389648438,29.71500015258789,29.8700008392334,1376300.0
2025-09-16,29.920000076293945,30.270000457763672,29.790000915527344,30.1299991607666,987800.0
2025-09-17,30.200000762939453,31.299999237060547,29.950000762939453,30.75,1237300.0
2025-09-18,31.700000762939453,32.040000915527344,31.459999084472656,31.950000762939453,1715400.0
2025-09-19,32.154998779296875,32.154998779296875,30.729999542236328,31.450000762939453,3402900.0
2025-09-22,31.549999237060547,32.11000061035156,31.280000686645508,31.420000076293945,1433200.0
2025-09-23,31.65999984741211,32.08000183105469,31.31999969482422,31.40999984741211,1254100.0
2025-09-24,31.399999618530273,31.739999771118164,31.0,31.06999969482422,919100.0
2025-09-25,30.440000534057617,30.639999389648438,29.729999542236328,29.93000030517578,1343900.0
2025-09-26,30.020000457763672,30.424999237060547,29.520000457763672,29.709999084472656,966100.0
2025-09-29,30.18000030517578,30.309999465942383,29.135000228881836,29.15999984741211,1497600.0
2025-09-30,29.260000228881836,29.6299991607666,28.850000381469727,29.200000762939453,1274200.0
2025-10-01,28.969999313354492,29.18000030517578,28.040000915527344,28.420000076293945,1742900.0
2025-10-02,28.90999984741211,28.979999542236328,28.25,28.40999984741211,1486900.0
2025-10-03,28.639999389648438,28.829999923706055,28.1200008392334,28.31999969482422,1545800.0
2025-10-06,28.8799991607666,28.989999771118164,27.799999237060547,28.219999313354492,1905500.0
2025-10-07,28.510000228881836,28.579999923706055,26.969999313354492,27.5,1756600.0
2025-10-08,27.520000457763672,28.299999237060547,27.3799991607666,28.280000686645508,3230800.0
2025-10-09,28.354999542236328,28.354999542236328,27.024999618530273,27.760000228881836,2531800.0
2025-10-10,27.68000030517578,27.899999618530273,25.8700008392334,25.920000076293945,2454200.0
2025-10-13,26.93000030517578,27.549999237060547,26.579999923706055,27.40999984741211,1444600.0
2025-10-14,26.700000762939453,28.25,26.540000915527344,27.610000610351562,1989500.0
2025-10-15,28.25,29.649999618530273,27.84000015258789,28.8799991607666,3079000.0
2025-10-16,29.110000610351562,29.600000381469727,29.010000228881836,29.329999923706055,2613200.0
2025-10-17,29.079999923706055,29.280000686645508,28.459999084472656,29.05500030517578,1772400.0
2025-10-20,29.479999542236328,30.979999542236328,29.299999237060547,30.489999771118164,1933000.0
2025-10-21,30.645000457763672,31.299999237060547,30.209999084472656,31.049999237060547,2307500.0
2025-10-22,30.06999969482422,31.540000915527344,30.06999969482422,30.700000762939453,3883300.0
2025-10-23,30.020000457763672,31.170000076293945,29.90999984741211,30.989999771118164,3278500.0
2025-10-24,31.729999542236328,31.75,30.790000915527344,30.90999984741211,2559600.0
2025-10-27,31.420000076293945,32.189998626708984,30.010000228881836,30.479999542236328,3009100.0
2025-10-28,30.360000610351562,31.81999969482422,30.0,30.65999984741211,2674400.0
2025-10-29,31.360000610351562,31.559999465942383,30.59000015258789,30.739999771118164,2888800.0
2025-10-30,33.64500045776367,33.84000015258789,28.59000015258789,30.270000457763672,5743500.0
2025-10-31,30.375,31.200000762939453,29.059999465942383,29.920000076293945,4042600.0
2025-11-03,30.350000381469727,30.610000610351562,28.8700008392334,28.940000534057617,2752900.0
2025-11-04,28.15999984741211,28.739999771118164,27.280000686645508,27.440000534057617,2100300.0
2025-11-05,27.420000076293945,28.360000610351562,27.270000457763672,27.43000030517578,1787400.0
2025-11-06,27.450000762939453,27.899999618530273,26.860000610351562,27.209999084472656,1712300.0
2025-11-07,26.520000457763672,27.045000076293945,26.1200008392334,26.979999542236328,1544700.0
2025-11-10,27.65999984741211,27.889999389648438,26.915000915527344,27.600000381469727,1554100.0
2025-11-11,27.43000030517578,27.43000030517578,26.09000015258789,26.610000610351562,2295400.0
2025-11-12,26.979999542236328,27.360000610351562,26.280000686645508,26.469999313354492,2286100.0
2025-11-13,26.190000534057617,26.44300079345703,24.799999237060547,25.28499984741211,2231400.0
2025-11-14,24.559999465942383,25.21500015258789,24.350000381469727,24.709999084472656,1845600.0
2025-11-17,24.790000915527344,24.790000915527344,23.420000076293945,23.600000381469727,1695400.0
2025-11-18,23.31999969482422,23.684999465942383,22.969999313354492,23.209999084472656,1454700.0
2025-11-19,23.31999969482422,23.75,23.0,23.229999542236328,1256300.0
2025-11-20,23.75,24.139999389648438,22.645000457763672,22.799999237060547,2031100.0
2025-11-21,22.829999923706055,24.190000534057617,22.40999984741211,24.079999923706055,1711300.0
2025-11-24,24.15999984741211,24.899999618530273,23.93000030517578,24.829999923706055,1350900.0
2025-11-25,24.610000610351562,25.770000457763672,24.3700008392334,25.739999771118164,1407200.0
2025-11-26,25.860000610351562,26.389999389648438,25.739999771118164,25.81999969482422,1368200.0
2025-11-28,26.06999969482422,26.760000228881836,25.959999084472656,26.690000534057617,574600.0
2025-12-01,26.200000762939453,26.65999984741211,25.93000030517578,25.969999313354492,1380700.0
2025-12-02,26.139999389648438,26.885000228881836,26.0,26.514999389648438,1580200.0
2025-12-03,26.719999313354492,29.041000366210938,26.520000457763672,28.899999618530273,2099500.0
2025-12-04,28.739999771118164,28.934999465942383,28.270000457763672,28.81999969482422,1602500.0
2025-12-05,29.1299991607666,29.540000915527344,29.100000381469727,29.219999313354492,1644900.0
2025-12-08,29.329999923706055,29.344999313354492,28.604999542236328,28.75,1176000.0
2025-12-09,28.540000915527344,29.280000686645508,28.5,28.959999084472656,997300.0
2025-12-10,28.829999923706055,30.260000228881836,28.729999542236328,29.270000457763672,1655100.0
2025-12-11,29.165000915527344,29.170000076293945,27.950000762939453,28.479999542236328,2063200.0
2025-12-12,28.43000030517578,28.93000030517578,27.040000915527344,27.110000610351562,2266700.0
2025-12-15,27.18000030517578,27.549999237060547,26.635000228881836,26.719999313354492,5380500.0
2025-12-16,26.709999084472656,26.950000762939453,25.735000610351562,26.239999771118164,2021900.0
2025-12-17,26.399999618530273,26.549999237060547,25.31999969482422,25.479999542236328,2660600.0
2025-12-18,26.100000381469727,26.950000762939453,26.0,26.420000076293945,3490800.0
2025-12-19,26.450000762939453,26.989999771118164,26.2450008392334,26.700000762939453,3849200.0
2025-12-22,27.09000015258789,27.334999084472656,26.674999237060547,26.75,1663000.0
2025-12-23,26.520000457763672,27.56999969482422,26.485000610351562,27.450000762939453,1347700.0
2025-12-24,27.389999389648438,27.389999389648438,26.510000228881836,26.950000762939453,1048500.0
2025-12-26,27.06999969482422,27.06999969482422,26.59000015258789,26.8700008392334,658800.0
2025-12-29,26.6299991607666,26.850000381469727,26.31999969482422,26.530000686645508,854100.0
2025-12-30,26.59000015258789,27.010000228881836,26.549999237060547,26.829999923706055,1063100.0
2025-12-31,26.979999542236328,26.979999542236328,26.239999771118164,26.3799991607666,927400.0
2026-01-02,27.0,27.358999252319336,26.18000030517578,26.90999984741211,2150600.0
2026-01-05,27.6299991607666,30.290000915527344,27.594999313354492,28.450000762939453,2405000.0
2026-01-06,28.729999542236328,32.380001068115234,28.729999542236328,31.530000686645508,4066700.0
2026-01-07,30.93000030517578,31.1299991607666,29.68000030517578,30.639999389648438,1821200.0
2026-01-08,30.59000015258789,31.5,29.729999542236328,31.299999237060547,1594400.0
2026-01-09,31.59000015258789,31.59000015258789,30.889999389648438,31.290000915527344,1117000.0
2026-01-12,30.940000534057617,30.940000534057617,29.81999969482422,30.170000076293945,1354700.0
2026-01-13,30.549999237060547,31.1200008392334,30.31999969482422,30.780000686645508,1388800.0
2026-01-14,30.549999237060547,32.974998474121094,30.549999237060547,32.25,3442200.0
2026-01-15,32.97999954223633,33.47999954223633,32.25,32.689998626708984,4187500.0
2026-01-16,33.040000915527344,34.290000915527344,32.939998626708984,33.349998474121094,2604400.0
2026-01-20,32.29999923706055,33.470001220703125,32.0099983215332,32.970001220703125,3016200.0
2026-01-21,33.560001373291016,34.439998626708984,33.16999816894531,33.9900016784668,2151400.0
2026-01-22,34.54999923706055,34.7400016784668,32.97100067138672,33.810001373291016,2099600.0
2026-01-23,33.709999084472656,33.77000045776367,32.369998931884766,32.9900016784668,1686200.0
2026-01-26,32.9900016784668,32.9900016784668,31.860000610351562,32.4900016784668,1927100.0
2026-01-27,32.630001068115234,32.9900016784668,32.2599983215332,32.65999984741211,2297800.0
2026-01-28,33.68000030517578,35.38999938964844,33.48500061035156,34.54999923706055,4803400.0
2026-01-29,36.959999084472656,39.88999938964844,34.54999923706055,37.97999954223633,10056900.0
2026-01-30,37.13999938964844,38.650001525878906,36.2400016784668,36.90999984741211,5447200.0
2026-02-02,36.20000076293945,38.290000915527344,36.02000045776367,37.43000030517578,2752800.0
2026-02-03,37.72999954223633,39.5,37.0,38.88999938964844,4154100.0
2026-02-04,39.32899856567383,40.880001068115234,37.29999923706055,38.20000076293945,3546400.0
2026-02-05,37.880001068115234,38.880001068115234,37.422000885009766,38.619998931884766,2779900.0
2026-02-06,39.220001220703125,41.78499984741211,39.209999084472656,41.56999969482422,3748700.0
2026-02-09,41.689998626708984,42.11000061035156,40.82699966430664,41.9900016784668,2637600.0
2026-02-10,41.9900016784668,42.20000076293945,40.939998626708984,41.61000061035156,2358600.0
2026-02-11,42.310001373291016,43.040000915527344,41.79999923706055,42.810001373291016,2508800.0
2026-02-12,42.900001525878906,43.86000061035156,41.630001068115234,41.83000183105469,1952900.0
2026-02-13,43.040000915527344,43.52000045776367,41.96500015258789,42.380001068115234,1564100.0
2026-02-17,41.560001373291016,42.220001220703125,40.375,41.689998626708984,2229400.0
2026-02-18,39.75,40.25,38.02000045776367,38.59000015258789,4615100.0
2026-02-19,37.970001220703125,38.310001373291016,36.13999938964844,36.2599983215332,4904100.0
2026-02-20,36.060001373291016,39.099998474121094,36.060001373291016,38.93000030517578,5599400.0
2026-02-23,38.790000915527344,39.7599983215332,38.29999923706055,38.47999954223633,2010000.0
2026-02-24,38.90999984741211,39.65999984741211,38.65999984741211,39.040000915527344,1795900.0
2026-02-25,39.20000076293945,39.255001068115234,37.91999816894531,38.119998931884766,1994600.0
2026-02-26,37.88999938964844,38.20500183105469,36.0099983215332,36.77000045776367,2197500.0
2026-02-27,35.90999984741211,36.630001068115234,35.349998474121094,36.470001220703125,1727000.0
2026-03-02,35.0,37.03499984741211,34.79999923706055,36.59000015258789,1422000.0
2026-03-03,34.959999084472656,35.529998779296875,34.31999969482422,34.720001220703125,2855000.0
2026-03-04,35.43000030517578,35.43000030517578,33.47999954223633,34.06999969482422,1554400.0
2026-03-05,33.41999816894531,34.564998626708984,32.599998474121094,32.779998779296875,2064500.0
2026-03-06,31.809999465942383,32.83000183105469,31.6200008392334,31.93000030517578,1872600.0
2026-03-09,31.81999969482422,32.88999938964844,30.780000686645508,32.869998931884766,2391500.0
2026-03-10,32.849998474121094,34.13999938964844,32.630001068115234,33.16999816894531,1574200.0
2026-03-11,33.11000061035156,33.380001068115234,32.720001220703125,33.060001373291016,1112100.0
2026-03-12,32.2599983215332,32.5099983215332,31.09000015258789,31.15999984741211,1383400.0