data/2081.csv

date,open,high,low,close,volume
2021-04-27,82.42857360839844,82.42857360839844,80.71428680419922,82.0,309097
2021-04-28,82.42857360839844,82.42857360839844,81.0,81.57142639160156,222696
2021-04-29,81.14286041259766,82.0,81.0,81.85713958740234,183139
2021-05-02,82.0,82.71428680419922,80.85713958740234,82.14286041259766,351547
2021-05-03,82.14286041259766,85.42857360839844,82.14286041259766,83.85713958740234,1105193
2021-05-04,84.28571319580078,84.71428680419922,83.28571319580078,83.85713958740234,548065
2021-05-05,84.0,86.0,83.57142639160156,84.14286041259766,1090399
2021-05-06,84.28571319580078,84.28571319580078,82.57142639160156,83.42857360839844,435703
2021-05-09,83.57142639160156,84.0,82.57142639160156,83.85713958740234,280287
2021-05-10,83.85713958740234,83.85713958740234,83.14286041259766,83.71428680419922,160118
2021-05-17,83.71428680419922,83.85713958740234,83.0,83.14286041259766,172076
2021-05-18,84.28571319580078,86.71428680419922,83.85713958740234,84.85713958740234,947535
2021-05-19,84.85713958740234,91.28571319580078,84.14286041259766,89.85713958740234,1658377
2021-05-20,89.85713958740234,89.85713958740234,87.85713958740234,89.28571319580078,616585
2021-05-23,87.85713958740234,87.85713958740234,83.57142639160156,84.42857360839844,1564756
2021-05-24,84.42857360839844,84.85713958740234,83.14286041259766,84.28571319580078,432966
2021-05-25,84.14286041259766,86.28571319580078,83.85713958740234,85.71428680419922,747777
2021-05-26,85.71428680419922,85.71428680419922,84.57142639160156,84.71428680419922,235218
2021-05-27,84.71428680419922,84.71428680419922,83.57142639160156,84.14286041259766,312222
2021-05-30,84.0,84.71428680419922,83.71428680419922,84.0,186348
2021-05-31,84.0,84.0,83.28571319580078,83.57142639160156,205794
2021-06-01,83.42857360839844,85.28571319580078,82.42857360839844,84.71428680419922,632762
2021-06-02,84.42857360839844,86.14286041259766,84.28571319580078,84.57142639160156,270530
2021-06-03,84.57142639160156,85.42857360839844,84.57142639160156,84.71428680419922,202125
2021-06-06,85.28571319580078,85.42857360839844,84.28571319580078,84.85713958740234,256291
2021-06-07,84.57142639160156,85.0,84.42857360839844,84.57142639160156,164428
2021-06-08,84.85713958740234,84.85713958740234,83.28571319580078,84.28571319580078,378222
2021-06-09,84.28571319580078,86.42857360839844,83.85713958740234,85.71428680419922,505397
2021-06-10,85.42857360839844,86.14286041259766,84.28571319580078,84.71428680419922,275916
2021-06-13,84.71428680419922,85.42857360839844,84.28571319580078,85.14286041259766,249319
2021-06-14,85.0,85.42857360839844,84.14286041259766,84.57142639160156,398475
2021-06-15,84.42857360839844,84.42857360839844,83.28571319580078,83.71428680419922,239386
2021-06-16,83.42857360839844,84.0,82.71428680419922,83.28571319580078,241031
2021-06-17,83.28571319580078,84.28571319580078,82.85713958740234,83.57142639160156,225575
2021-06-20,83.57142639160156,83.57142639160156,82.71428680419922,83.0,157806
2021-06-21,82.57142639160156,83.14286041259766,82.42857360839844,83.0,122556
2021-06-22,82.85713958740234,83.42857360839844,82.71428680419922,82.85713958740234,130754
2021-06-23,83.0,85.42857360839844,83.0,84.42857360839844,647823
2021-06-24,85.0,88.42857360839844,84.42857360839844,84.85713958740234,1323954
2021-06-27,84.85713958740234,84.85713958740234,84.85713958740234,84.85713958740234,0
2021-06-28,85.0,86.42857360839844,84.71428680419922,85.14286041259766,609540
2021-06-29,85.14286041259766,85.14286041259766,84.28571319580078,84.57142639160156,251582
2021-06-30,84.57142639160156,85.71428680419922,84.28571319580078,85.14286041259766,350070
2021-07-01,85.42857360839844,85.57142639160156,84.85713958740234,85.14286041259766,212574
2021-07-04,84.42857360839844,85.14286041259766,84.42857360839844,84.57142639160156,275681
2021-07-05,84.57142639160156,84.85713958740234,84.14286041259766,84.57142639160156,170055
2021-07-06,84.42857360839844,85.0,84.28571319580078,84.57142639160156,145644
2021-07-07,84.42857360839844,84.57142639160156,82.14286041259766,82.14286041259766,597521
2021-07-08,83.0,87.14286041259766,82.85713958740234,84.57142639160156,2865385
2021-07-11,85.71428680419922,89.14286041259766,84.85713958740234,85.14286041259766,3636809
2021-07-12,85.71428680419922,87.0,84.28571319580078,85.57142639160156,1312852
2021-07-13,85.42857360839844,86.14286041259766,84.28571319580078,84.71428680419922,769686
2021-07-14,85.0,88.0,84.42857360839844,87.85713958740234,1435040
2021-07-15,88.14286041259766,95.85713958740234,86.85713958740234,91.42857360839844,6749418
2021-07-25,92.71428680419922,94.28571319580078,90.14286041259766,90.71428680419922,2342611
2021-07-26,90.71428680419922,95.0,89.71428680419922,94.0,3409040
2021-07-27,94.0,95.28571319580078,92.42857360839844,92.85713958740234,2182656
2021-07-28,93.0,94.57142639160156,92.14286041259766,92.28571319580078,1182427
2021-07-29,92.14286041259766,93.42857360839844,91.85713958740234,92.71428680419922,860000
2021-08-01,92.85713958740234,94.28571319580078,92.42857360839844,93.85713958740234,774208
2021-08-02,93.85713958740234,95.57142639160156,93.14286041259766,93.42857360839844,2375931
2021-08-03,93.42857360839844,94.0,91.85713958740234,92.0,937307
2021-08-04,91.71428680419922,92.71428680419922,91.14286041259766,91.14286041259766,660448
2021-08-05,91.42857360839844,92.0,90.57142639160156,90.85713958740234,547244
2021-08-08,90.71428680419922,92.71428680419922,90.71428680419922,92.14286041259766,511025
2021-08-09,92.14286041259766,92.14286041259766,90.71428680419922,91.42857360839844,384906
2021-08-10,91.57142639160156,92.28571319580078,90.85713958740234,91.14286041259766,354258
2021-08-11,91.28571319580078,94.14286041259766,90.42857360839844,93.57142639160156,1725799
2021-08-12,91.42857360839844,92.28571319580078,90.28571319580078,90.85713958740234,1257226
2021-08-15,90.71428680419922,91.42857360839844,90.57142639160156,91.28571319580078,325337
2021-08-16,91.0,91.0,89.71428680419922,90.0,304204
2021-08-17,90.42857360839844,91.14286041259766,89.85713958740234,90.0,270215
2021-08-18,90.0,90.28571319580078,88.57142639160156,88.57142639160156,169479
2021-08-19,88.0,89.57142639160156,87.42857360839844,89.28571319580078,262976
2021-08-22,88.71428680419922,89.57142639160156,88.14286041259766,88.57142639160156,137908
2021-08-23,89.0,89.14286041259766,87.71428680419922,88.0,124219
2021-08-24,88.57142639160156,88.57142639160156,87.42857360839844,87.85713958740234,224317
2021-08-25,87.85713958740234,90.14286041259766,87.71428680419922,89.0,433706
2021-08-26,89.28571319580078,89.28571319580078,88.0,88.14286041259766,170004
2021-08-29,88.57142639160156,90.0,88.28571319580078,88.85713958740234,232502
2021-08-30,89.0,89.28571319580078,88.28571319580078,89.14286041259766,198107
2021-08-31,89.28571319580078,91.28571319580078,89.14286041259766,90.14286041259766,545412
2021-09-01,91.0,91.0,89.57142639160156,90.0,180517
2021-09-02,90.42857360839844,90.57142639160156,89.57142639160156,89.71428680419922,150992
2021-09-05,90.28571319580078,90.57142639160156,89.42857360839844,89.71428680419922,494972
2021-09-06,89.14286041259766,89.14286041259766,88.28571319580078,88.28571319580078,318413
2021-09-07,90.14286041259766,91.0,89.28571319580078,89.71428680419922,701323
2021-09-08,89.42857360839844,89.57142639160156,88.71428680419922,89.0,123025
2021-09-09,89.71428680419922,90.28571319580078,88.71428680419922,89.14286041259766,348359
2021-09-12,88.85713958740234,88.85713958740234,87.42857360839844,88.14286041259766,292311
2021-09-13,88.71428680419922,90.14286041259766,88.42857360839844,88.57142639160156,375993
2021-09-14,88.85713958740234,89.85713958740234,88.57142639160156,89.28571319580078,418373
2021-09-15,89.28571319580078,89.57142639160156,88.57142639160156,89.28571319580078,286763
2021-09-16,89.28571319580078,90.14286041259766,89.14286041259766,89.71428680419922,504816
2021-09-19,90.28571319580078,90.85713958740234,89.28571319580078,89.42857360839844,472571
2021-09-20,89.42857360839844,92.0,88.57142639160156,91.0,977074
2021-09-21,90.71428680419922,92.57142639160156,90.0,90.71428680419922,938694
2021-09-22,90.71428680419922,91.42857360839844,89.85713958740234,90.57142639160156,304890
2021-09-26,90.71428680419922,91.14286041259766,89.57142639160156,89.57142639160156,331030
2021-09-27,89.85713958740234,90.0,89.0,90.0,356738
2021-09-28,89.57142639160156,90.0,89.28571319580078,89.71428680419922,178981
2021-09-29,89.85713958740234,90.0,89.28571319580078,89.28571319580078,155530
2021-09-30,89.85713958740234,89.85713958740234,88.85713958740234,89.0,224943
2021-10-03,89.14286041259766,89.14286041259766,88.0,88.14286041259766,229014
2021-10-04,88.71428680419922,89.0,88.14286041259766,88.57142639160156,138818
2021-10-05,88.0,89.57142639160156,87.57142639160156,88.57142639160156,296466
2021-10-06,88.71428680419922,89.14286041259766,88.0,88.28571319580078,160176
2021-10-07,88.28571319580078,88.28571319580078,87.14286041259766,87.42857360839844,169299
2021-10-10,87.42857360839844,88.14286041259766,83.71428680419922,85.71428680419922,239755
2021-10-11,85.71428680419922,85.71428680419922,85.71428680419922,85.71428680419922,0
2021-10-12,83.57142639160156,83.85713958740234,82.42857360839844,82.85713958740234,131049
2021-10-13,82.85713958740234,85.57142639160156,82.28571319580078,84.71428680419922,233079
2021-10-14,84.85713958740234,85.42857360839844,84.42857360839844,84.71428680419922,81981
2021-10-17,84.71428680419922,86.0,84.71428680419922,86.0,255378
2021-10-18,86.14286041259766,88.14286041259766,85.14286041259766,87.85713958740234,330740
2021-10-19,88.14286041259766,88.14286041259766,87.0,87.28571319580078,103926
2021-10-20,87.71428680419922,87.71428680419922,86.57142639160156,86.85713958740234,52437
2021-10-21,86.85713958740234,86.85713958740234,85.0,85.0,133079
2021-10-24,85.28571319580078,85.85713958740234,84.28571319580078,85.85713958740234,230469
2021-10-25,85.85713958740234,85.85713958740234,85.14286041259766,85.57142639160156,83955
2021-10-26,85.14286041259766,86.85713958740234,85.14286041259766,86.42857360839844,196302
2021-10-27,86.42857360839844,86.42857360839844,85.14286041259766,85.42857360839844,70628
2021-10-28,85.0,85.71428680419922,84.57142639160156,85.0,56705
2021-10-31,84.71428680419922,85.0,84.28571319580078,84.42857360839844,89943
2021-11-01,84.57142639160156,85.85713958740234,84.0,85.14286041259766,140873
2021-11-02,85.28571319580078,85.42857360839844,84.28571319580078,84.57142639160156,76351
2021-11-03,84.57142639160156,84.57142639160156,83.42857360839844,83.57142639160156,67517
2021-11-04,83.57142639160156,84.28571319580078,83.57142639160156,84.0,33168
2021-11-07,83.57142639160156,83.57142639160156,81.14286041259766,81.57142639160156,314539
2021-11-08,81.42857360839844,82.0,73.42857360839844,73.42857360839844,1413951
2021-11-09,73.28571319580078,74.57142639160156,70.14286041259766,70.71428680419922,1204193
2021-11-10,71.14286041259766,72.57142639160156,70.42857360839844,71.21428680419922,956880
2021-11-11,71.42857360839844,73.28571319580078,71.35713958740234,72.85713958740234,541294
2021-11-14,73.42857360839844,73.57142639160156,71.85713958740234,72.42857360839844,531921
2021-11-15,72.85713958740234,73.14286041259766,70.78571319580078,71.14286041259766,435075
2021-11-16,70.85713958740234,71.0,69.78571319580078,70.42857360839844,217107
2021-11-17,70.71428680419922,71.21428680419922,70.21428680419922,70.42857360839844,110112
2021-11-18,70.42857360839844,70.42857360839844,70.42857360839844,70.42857360839844,0
2021-11-21,69.71428680419922,70.28571319580078,69.21428680419922,69.21428680419922,135273
2021-11-22,69.35713958740234,70.0,67.92857360839844,67.92857360839844,173810
2021-11-23,67.85713958740234,69.28571319580078,67.5,68.0,134590
2021-11-24,68.42857360839844,69.07142639160156,67.85713958740234,68.71428680419922,169257
2021-11-25,69.28571319580078,69.85713958740234,68.71428680419922,69.28571319580078,126179
2021-11-28,69.28571319580078,69.28571319580078,69.28571319580078,69.28571319580078,0
2021-11-29,65.42857360839844,66.0,64.35713958740234,65.35713958740234,328473
2021-11-30,65.0,66.0,63.14285659790039,63.14285659790039,456757
2021-12-01,63.92856979370117,64.64286041259766,63.0,63.5,458680
2021-12-02,63.5,63.5,63.5,63.5,0
2021-12-05,66.35713958740234,66.92857360839844,65.5,66.71428680419922,340376
2021-12-06,66.92857360839844,67.14286041259766,66.28571319580078,66.42857360839844,273187
2021-12-07,67.0,68.85713958740234,66.5,68.5,296479
2021-12-08,68.92857360839844,69.92857360839844,68.64286041259766,69.5,217926
2021-12-09,69.57142639160156,72.28571319580078,69.57142639160156,70.78571319580078,641537
2021-12-12,70.57142639160156,73.14286041259766,70.0,71.71428680419922,372330
2021-12-13,71.71428680419922,72.57142639160156,71.35713958740234,71.42857360839844,204684
2021-12-14,71.0,71.57142639160156,70.78571319580078,70.78571319580078,98058
2021-12-15,70.85713958740234,72.85713958740234,70.78571319580078,72.85713958740234,413781
2021-12-16,73.28571319580078,78.85713958740234,73.28571319580078,77.57142639160156,1815287
2021-12-19,76.85713958740234,77.28571319580078,75.0,76.0,468496
2021-12-20,76.28571319580078,77.28571319580078,75.42857360839844,76.28571319580078,406187
2021-12-21,76.28571319580078,79.28571319580078,76.0,78.14286041259766,902146
2021-12-22,78.71428680419922,79.71428680419922,76.57142639160156,76.57142639160156,546614
2021-12-23,75.85713958740234,77.42857360839844,75.28571319580078,75.85713958740234,264378
2021-12-26,76.0,76.42857360839844,73.57142639160156,73.57142639160156,178491
2021-12-27,72.85713958740234,75.0,72.42857360839844,74.85713958740234,209697
2021-12-28,75.14286041259766,75.71428680419922,74.57142639160156,75.0,182684
2021-12-29,74.42857360839844,75.28571319580078,72.57142639160156,73.0,232027
2021-12-30,73.57142639160156,74.57142639160156,72.85713958740234,73.14286041259766,266516
2022-01-02,73.42857360839844,74.28571319580078,73.14286041259766,73.42857360839844,123684
2022-01-03,73.28571319580078,73.42857360839844,71.42857360839844,71.42857360839844,190745
2022-01-04,72.14286041259766,72.57142639160156,71.28571319580078,72.57142639160156,151201
2022-01-05,73.28571319580078,75.0,73.28571319580078,73.71428680419922,504583
2022-01-06,75.28571319580078,75.85713958740234,74.42857360839844,74.57142639160156,403611
2022-01-09,74.85713958740234,76.57142639160156,74.28571319580078,76.28571319580078,343879
2022-01-10,76.28571319580078,76.42857360839844,75.42857360839844,75.71428680419922,134139
2022-01-11,75.71428680419922,77.85713958740234,75.0,76.85713958740234,769409
2022-01-12,76.71428680419922,77.42857360839844,76.42857360839844,76.71428680419922,231375
2022-01-13,76.42857360839844,79.14286041259766,76.42857360839844,79.14286041259766,596937
2022-01-16,79.71428680419922,80.28571319580078,78.0,78.42857360839844,787577
2022-01-17,78.28571319580078,82.28571319580078,77.42857360839844,81.28571319580078,1278642
2022-01-18,81.42857360839844,82.42857360839844,80.14286041259766,80.14286041259766,451806
2022-01-19,80.28571319580078,81.71428680419922,79.85713958740234,81.28571319580078,274591
2022-01-20,81.42857360839844,81.85713958740234,79.42857360839844,79.42857360839844,324671
2022-01-23,78.71428680419922,78.71428680419922,77.14286041259766,77.42857360839844,194394
2022-01-24,77.0,78.0,76.28571319580078,76.42857360839844,182634
2022-01-25,76.42857360839844,77.14286041259766,75.71428680419922,77.0,152965
2022-01-26,77.0,77.0,77.0,77.0,0
2022-01-27,77.0,77.0,77.0,77.0,0
2022-01-30,77.42857360839844,79.0,77.14286041259766,77.57142639160156,242733
2022-01-31,77.85713958740234,78.42857360839844,74.42857360839844,74.42857360839844,414674
2022-02-01,75.0,76.42857360839844,74.28571319580078,74.57142639160156,274974
2022-02-02,74.85713958740234,75.28571319580078,74.57142639160156,74.85713958740234,88803
2022-02-03,75.28571319580078,75.28571319580078,74.42857360839844,74.57142639160156,64384
2022-02-06,74.71428680419922,75.14286041259766,74.42857360839844,74.42857360839844,93374
2022-02-07,74.85713958740234,75.42857360839844,74.14286041259766,74.71428680419922,143654
2022-02-08,74.71428680419922,75.0,74.28571319580078,74.85713958740234,84980
2022-02-09,74.71428680419922,76.28571319580078,74.42857360839844,75.57142639160156,184966
2022-02-10,75.57142639160156,75.57142639160156,74.85713958740234,75.42857360839844,66680
2022-02-13,74.85713958740234,74.85713958740234,72.28571319580078,73.14286041259766,175350
2022-02-14,72.42857360839844,73.71428680419922,72.42857360839844,73.42857360839844,87543
2022-02-15,73.14286041259766,73.57142639160156,72.57142639160156,73.14286041259766,446016
2022-02-16,73.14286041259766,73.57142639160156,72.57142639160156,73.42857360839844,234420
2022-02-17,73.42857360839844,73.71428680419922,72.42857360839844,73.0,398827
2022-02-20,72.71428680419922,73.71428680419922,71.42857360839844,72.57142639160156,281113
2022-02-21,72.0,74.14286041259766,72.0,72.85713958740234,249754
2022-02-23,72.42857360839844,73.57142639160156,72.42857360839844,72.85713958740234,112499
2022-02-24,72.0,72.0,68.92857360839844,69.64286041259766,298989
2022-02-27,72.0,72.0,70.57142639160156,70.71428680419922,157039
2022-02-28,70.0,70.57142639160156,69.28571319580078,69.64286041259766,143229
2022-03-01,69.57142639160156,70.35713958740234,69.21428680419922,69.5,170104
2022-03-02,69.21428680419922,69.5,67.78571319580078,68.57142639160156,136413
2022-03-03,69.21428680419922,69.21428680419922,67.85713958740234,67.85713958740234,106069
2022-03-06,68.21428680419922,69.28571319580078,67.92857360839844,69.21428680419922,185456
2022-03-07,69.28571319580078,70.78571319580078,68.21428680419922,70.0,201570
2022-03-08,70.07142639160156,72.42857360839844,69.35713958740234,71.07142639160156,359606
2022-03-09,71.42857360839844,74.14286041259766,71.42857360839844,73.71428680419922,954921
2022-03-10,73.57142639160156,73.71428680419922,72.57142639160156,72.85713958740234,251393
2022-03-13,72.85713958740234,73.28571319580078,71.42857360839844,71.57142639160156,189736
2022-03-14,71.42857360839844,71.42857360839844,70.21428680419922,70.78571319580078,138349
2022-03-15,70.28571319580078,72.28571319580078,70.0,71.35713958740234,65228
2022-03-16,70.85713958740234,72.14286041259766,70.71428680419922,71.0,42870
2022-03-17,71.14286041259766,71.42857360839844,70.78571319580078,71.42857360839844,50884
2022-03-20,71.85713958740234,73.71428680419922,71.07142639160156,71.85713958740234,134565
2022-03-21,72.14286041259766,72.71428680419922,71.57142639160156,71.57142639160156,64465
2022-03-22,71.71428680419922,72.14286041259766,71.28571319580078,71.85713958740234,71026
2022-03-23,70.85713958740234,71.71428680419922,70.85713958740234,70.92857360839844,79514
2022-03-24,70.92857360839844,71.21428680419922,70.71428680419922,71.14286041259766,78947
2022-03-27,71.0,71.28571319580078,70.92857360839844,71.07142639160156,44543
2022-03-28,71.07142639160156,71.28571319580078,70.0,70.28571319580078,215082
2022-03-29,70.42857360839844,70.78571319580078,69.78571319580078,69.78571319580078,95510
2022-03-30,69.92857360839844,70.0,69.21428680419922,69.42857360839844,120822
2022-03-31,69.28571319580078,69.64286041259766,68.57142639160156,68.85713958740234,186520
2022-04-03,68.85713958740234,69.35713958740234,67.5,67.5,237195
2022-04-04,67.5,67.5,67.5,67.5,0
2022-04-05,70.5,74.28571319580078,69.71428680419922,73.28571319580078,1071436
2022-04-06,74.42857360839844,76.85713958740234,69.21428680419922,70.57142639160156,1242589
2022-04-07,70.0,71.42857360839844,69.71428680419922,70.35713958740234,281975
2022-04-10,70.64286041259766,73.0,70.28571319580078,70.71428680419922,479343
2022-04-11,71.71428680419922,71.71428680419922,70.07142639160156,71.07142639160156,597854
2022-04-12,71.42857360839844,71.42857360839844,69.78571319580078,70.64286041259766,478126
2022-04-13,70.42857360839844,71.57142639160156,69.85713958740234,70.85713958740234,302255
2022-04-14,70.78571319580078,72.85713958740234,70.71428680419922,71.0,308679
2022-04-17,71.42857360839844,71.71428680419922,71.14286041259766,71.42857360839844,127503
2022-04-18,71.57142639160156,72.42857360839844,71.07142639160156,71.28571319580078,159126
2022-04-19,71.35713958740234,71.42857360839844,71.07142639160156,71.07142639160156,93539
2022-04-20,70.71428680419922,70.92857360839844,70.35713958740234,70.5,58850
2022-04-21,72.42857360839844,75.57142639160156,71.71428680419922,74.42857360839844,889585
2022-04-24,74.42857360839844,81.85713958740234,74.28571319580078,79.14286041259766,2122923
2022-04-25,79.0,80.0,76.57142639160156,77.85713958740234,363218
2022-04-26,78.28571319580078,82.14286041259766,78.28571319580078,80.42857360839844,463296
2022-04-27,79.71428680419922,82.14286041259766,79.14286041259766,81.28571319580078,386640
2022-04-28,81.57142639160156,83.42857360839844,80.14286041259766,82.85713958740234,502637
2022-05-08,81.42857360839844,87.57142639160156,81.42857360839844,85.71428680419922,696707
2022-05-09,85.71428680419922,87.42857360839844,84.42857360839844,86.42857360839844,415394
2022-05-10,86.42857360839844,87.14286041259766,84.71428680419922,84.71428680419922,480687
2022-05-11,84.57142639160156,85.57142639160156,84.0,85.0,160809
2022-05-12,85.0,85.0,82.28571319580078,85.0,356024
2022-05-15,85.0,88.28571319580078,84.42857360839844,86.42857360839844,446685
2022-05-16,87.14286041259766,87.57142639160156,84.28571319580078,86.28571319580078,274247
2022-05-17,86.14286041259766,86.42857360839844,85.14286041259766,86.14286041259766,157609
2022-05-18,86.14286041259766,86.14286041259766,86.14286041259766,86.14286041259766,0
2022-05-19,84.28571319580078,85.57142639160156,82.42857360839844,83.0,483816
2022-05-22,82.85713958740234,82.85713958740234,77.14286041259766,79.71428680419922,293867
2022-05-23,78.57142639160156,80.71428680419922,78.57142639160156,80.14286041259766,74930
2022-05-24,79.42857360839844,81.71428680419922,79.42857360839844,80.85713958740234,66176
2022-05-25,80.0,84.71428680419922,79.71428680419922,84.28571319580078,196351
2022-05-26,84.57142639160156,85.14286041259766,83.57142639160156,84.28571319580078,86816
2022-05-29,84.28571319580078,86.14286041259766,84.28571319580078,85.0,147025
2022-05-30,85.42857360839844,86.42857360839844,84.57142639160156,85.0,101690
2022-05-31,85.0,86.42857360839844,83.85713958740234,86.42857360839844,177746
2022-06-01,86.42857360839844,86.42857360839844,85.14286041259766,86.14286041259766,124521
2022-06-02,85.14286041259766,85.85713958740234,84.57142639160156,85.71428680419922,94176
2022-06-05,85.71428680419922,85.71428680419922,84.57142639160156,85.0,54745
2022-06-06,85.14286041259766,86.14286041259766,85.14286041259766,85.71428680419922,61402
2022-06-07,85.57142639160156,86.0,84.42857360839844,84.85713958740234,37294
2022-06-08,84.57142639160156,84.57142639160156,83.14286041259766,84.0,55182
2022-06-09,86.0,86.42857360839844,84.28571319580078,85.14286041259766,204929
2022-06-12,83.57142639160156,84.71428680419922,82.85713958740234,83.85713958740234,97129
2022-06-13,83.0,83.85713958740234,82.14286041259766,83.57142639160156,144202
2022-06-14,82.14286041259766,83.28571319580078,76.42857360839844,82.42857360839844,147368
2022-06-15,82.42857360839844,84.28571319580078,81.42857360839844,82.71428680419922,60144
2022-06-16,82.28571319580078,84.57142639160156,82.28571319580078,82.42857360839844,101551
2022-06-19,80.28571319580078,81.14286041259766,77.14286041259766,79.28571319580078,88393
2022-06-20,80.71428680419922,82.57142639160156,80.42857360839844,81.71428680419922,73610
2022-06-21,82.14286041259766,85.42857360839844,82.0,83.85713958740234,122897
2022-06-22,83.57142639160156,84.0,81.57142639160156,81.57142639160156,78174
2022-06-23,80.71428680419922,83.0,80.0,82.85713958740234,57276
2022-06-26,83.57142639160156,87.0,82.85713958740234,87.0,237105
2022-06-27,87.14286041259766,87.71428680419922,83.57142639160156,84.0,160011
2022-06-28,83.57142639160156,86.0,82.85713958740234,85.0,115707
2022-06-29,85.0,85.0,83.42857360839844,83.71428680419922,176559
2022-06-30,83.57142639160156,83.71428680419922,81.42857360839844,81.42857360839844,80845
2022-07-03,81.42857360839844,82.42857360839844,81.42857360839844,82.14286041259766,82982
2022-07-04,82.14286041259766,82.14286041259766,80.14286041259766,80.71428680419922,56869
2022-07-05,81.85713958740234,82.0,81.14286041259766,81.14286041259766,24283
2022-07-06,80.0,81.42857360839844,80.0,81.28571319580078,54026
2022-07-13,80.71428680419922,81.42857360839844,79.57142639160156,79.57142639160156,36604
2022-07-14,79.28571319580078,83.0,79.0,79.28571319580078,153633
2022-07-17,80.85713958740234,81.0,79.42857360839844,80.0,27356
2022-07-18,80.28571319580078,81.42857360839844,80.28571319580078,80.85713958740234,78713
2022-07-19,81.42857360839844,82.57142639160156,81.14286041259766,81.14286041259766,109960
2022-07-20,82.0,82.28571319580078,80.28571319580078,81.42857360839844,96489
2022-07-21,81.57142639160156,81.85713958740234,79.71428680419922,79.71428680419922,107564
2022-07-24,80.28571319580078,81.42857360839844,79.71428680419922,81.0,192518
2022-07-25,81.0,81.0,80.28571319580078,80.71428680419922,71488
2022-07-26,80.71428680419922,80.71428680419922,79.57142639160156,80.0,59983
2022-07-27,80.0,81.0,80.0,81.0,62535
2022-07-28,81.28571319580078,82.42857360839844,81.14286041259766,82.14286041259766,109754
2022-07-31,82.57142639160156,84.28571319580078,82.57142639160156,82.71428680419922,122619
2022-08-01,83.28571319580078,83.42857360839844,82.28571319580078,83.0,114073
2022-08-02,82.57142639160156,84.0,81.42857360839844,83.0,216981
2022-08-03,83.14286041259766,85.71428680419922,83.0,85.71428680419922,226591
2022-08-04,85.85713958740234,87.42857360839844,84.57142639160156,87.0,296398
2022-08-07,87.57142639160156,89.42857360839844,86.14286041259766,88.57142639160156,342482
2022-08-08,88.85713958740234,89.0,87.0,88.14286041259766,106017
2022-08-09,87.14286041259766,87.28571319580078,86.0,86.14286041259766,112555
2022-08-10,87.14286041259766,87.14286041259766,85.57142639160156,86.57142639160156,84364
2022-08-11,86.85713958740234,88.28571319580078,86.85713958740234,87.85713958740234,116260
2022-08-14,87.85713958740234,88.71428680419922,87.14286041259766,88.42857360839844,77653
2022-08-15,88.57142639160156,89.14286041259766,87.71428680419922,88.14286041259766,113934
2022-08-16,88.28571319580078,90.57142639160156,87.0,90.0,371553
2022-08-17,90.57142639160156,91.42857360839844,89.0,90.28571319580078,271388
2022-08-18,90.28571319580078,90.28571319580078,88.85713958740234,90.0,114186
2022-08-21,90.0,91.14286041259766,88.85713958740234,90.57142639160156,126688
2022-08-22,89.57142639160156,90.42857360839844,89.28571319580078,89.28571319580078,85423
2022-08-23,89.28571319580078,90.71428680419922,88.71428680419922,89.85713958740234,102596
2022-08-24,89.71428680419922,90.71428680419922,89.42857360839844,90.0,88569
2022-08-25,90.57142639160156,91.28571319580078,89.85713958740234,90.0,78667
2022-08-28,88.0,89.85713958740234,88.0,89.85713958740234,43716
2022-08-29,89.85713958740234,90.42857360839844,89.28571319580078,90.0,40979
2022-08-30,90.42857360839844,90.71428680419922,89.42857360839844,90.0,61668
2022-08-31,89.28571319580078,90.42857360839844,89.0,90.0,51122
2022-09-01,88.85713958740234,89.85713958740234,88.57142639160156,89.42857360839844,26681
2022-09-04,86.28571319580078,88.28571319580078,86.28571319580078,87.0,72872
2022-09-05,87.71428680419922,88.0,85.14286041259766,85.14286041259766,33433
2022-09-06,85.28571319580078,87.0,85.28571319580078,86.14286041259766,30150
2022-09-07,85.85713958740234,85.85713958740234,84.57142639160156,84.85713958740234,38490
2022-09-08,85.71428680419922,85.71428680419922,84.57142639160156,84.57142639160156,30794
2022-09-11,85.57142639160156,87.71428680419922,85.57142639160156,87.0,84589
2022-09-12,87.42857360839844,87.42857360839844,85.71428680419922,85.71428680419922,57233
2022-09-13,85.71428680419922,87.28571319580078,85.28571319580078,86.42857360839844,58983
2022-09-14,85.71428680419922,86.42857360839844,84.14286041259766,84.14286041259766,28222
2022-09-15,85.0,86.85713958740234,83.14286041259766,86.85713958740234,26539
2022-09-18,84.57142639160156,86.28571319580078,80.57142639160156,83.85713958740234,37487
2022-09-19,82.71428680419922,84.0,82.71428680419922,83.71428680419922,28376
2022-09-20,84.28571319580078,86.57142639160156,83.57142639160156,86.42857360839844,93391
2022-09-21,86.42857360839844,88.0,85.57142639160156,87.0,266722
2022-09-25,85.71428680419922,85.71428680419922,82.85713958740234,84.28571319580078,60307
2022-09-26,84.85713958740234,87.14286041259766,84.14286041259766,85.71428680419922,64152
2022-09-27,85.71428680419922,89.0,85.71428680419922,88.85713958740234,139332
2022-09-28,89.28571319580078,90.14286041259766,88.42857360839844,89.28571319580078,271525
2022-09-29,89.28571319580078,92.28571319580078,88.57142639160156,92.14286041259766,289584
2022-10-02,92.14286041259766,93.85713958740234,91.0,91.42857360839844,311833
2022-10-03,91.42857360839844,93.42857360839844,91.14286041259766,93.14286041259766,163455
2022-10-04,93.14286041259766,93.14286041259766,93.14286041259766,93.14286041259766,0
2022-10-05,96.14286041259766,97.85713958740234,95.14286041259766,96.57142639160156,385299
2022-10-06,97.0,98.57142639160156,96.28571319580078,98.14286041259766,180308
2022-10-09,96.42857360839844,98.42857360839844,95.71428680419922,95.71428680419922,101084
2022-10-10,95.85713958740234,97.57142639160156,94.28571319580078,97.14286041259766,105646
2022-10-11,97.14286041259766,97.57142639160156,96.28571319580078,97.14286041259766,51550
2022-10-12,97.14286041259766,97.28571319580078,96.57142639160156,96.71428680419922,63810
2022-10-13,96.42857360839844,96.85713958740234,93.57142639160156,93.57142639160156,80423
2022-10-16,92.57142639160156,94.28571319580078,91.28571319580078,94.28571319580078,85456
2022-10-17,94.28571319580078,94.85713958740234,92.85713958740234,92.85713958740234,63634
2022-10-18,94.0,94.14286041259766,92.57142639160156,93.57142639160156,61006
2022-10-19,93.57142639160156,93.57142639160156,92.28571319580078,92.85713958740234,34539
2022-10-20,92.71428680419922,93.57142639160156,92.0,93.57142639160156,71642
2022-10-23,94.28571319580078,97.0,94.28571319580078,96.57142639160156,99502
2022-10-24,95.85713958740234,97.85713958740234,94.28571319580078,97.85713958740234,109459
2022-10-25,97.85713958740234,100.14286041259766,97.14286041259766,98.57142639160156,182000
2022-10-26,98.28571319580078,98.57142639160156,96.42857360839844,97.0,49883
2022-10-27,97.0,97.42857360839844,95.42857360839844,97.42857360839844,36705
2022-10-30,97.14286041259766,99.71428680419922,96.85713958740234,98.0,74613
2022-10-31,98.0,98.0,98.0,98.0,0
2022-11-01,95.0,95.0,90.71428680419922,94.71428680419922,57551
2022-11-02,92.0,94.14286041259766,91.14286041259766,94.0,36993
2022-11-03,91.42857360839844,95.85713958740234,91.0,95.85713958740234,60946
2022-11-06,96.14286041259766,98.42857360839844,96.14286041259766,98.14286041259766,40843
2022-11-07,97.85713958740234,97.85713958740234,95.85713958740234,96.42857360839844,21329
2022-11-08,92.85713958740234,95.57142639160156,92.71428680419922,93.28571319580078,34853
2022-11-09,92.85713958740234,93.0,91.14286041259766,93.0,19558
2022-11-10,92.0,92.42857360839844,88.42857360839844,88.42857360839844,57996
2022-11-13,89.14286041259766,91.85713958740234,88.57142639160156,91.42857360839844,50933
2022-11-14,90.57142639160156,94.14286041259766,87.85713958740234,94.14286041259766,81389
2022-11-15,93.71428680419922,97.42857360839844,93.57142639160156,96.57142639160156,146864
2022-11-16,96.42857360839844,99.42857360839844,96.28571319580078,99.42857360839844,91865
2022-11-17,99.71428680419922,101.57142639160156,98.57142639160156,101.42857360839844,148646
2022-11-20,102.71428680419922,102.85713958740234,100.57142639160156,100.71428680419922,45565
2022-11-21,100.57142639160156,100.57142639160156,99.57142639160156,100.0,231226
2022-11-22,99.14286041259766,102.14286041259766,99.14286041259766,100.71428680419922,22439
2022-11-24,97.28571319580078,101.85713958740234,97.28571319580078,100.85713958740234,23006
2022-11-27,99.28571319580078,99.42857360839844,97.85713958740234,98.57142639160156,22325
2022-11-28,96.57142639160156,101.14286041259766,96.57142639160156,101.14286041259766,13791
2022-11-29,99.71428680419922,103.0,99.71428680419922,102.71428680419922,57768
2022-11-30,102.71428680419922,102.71428680419922,102.71428680419922,102.71428680419922,0
2022-12-01,102.71428680419922,102.71428680419922,102.71428680419922,102.71428680419922,0
2022-12-04,100.71428680419922,100.85713958740234,98.57142639160156,99.71428680419922,32326
2022-12-05,98.42857360839844,99.0,98.0,98.85713958740234,17368
2022-12-06,98.57142639160156,100.14286041259766,97.85713958740234,100.0,38712
2022-12-07,100.57142639160156,100.71428680419922,99.14286041259766,100.71428680419922,27678
2022-12-08,100.0,101.85713958740234,99.0,101.85713958740234,35771
2022-12-11,100.57142639160156,100.57142639160156,100.14286041259766,100.14286041259766,18753
2022-12-12,96.57142639160156,98.0,94.28571319580078,95.0,71852
2022-12-13,96.14286041259766,97.0,95.71428680419922,95.71428680419922,17577
2022-12-14,95.57142639160156,97.14286041259766,94.85713958740234,95.71428680419922,24215
2022-12-15,95.71428680419922,100.85713958740234,95.71428680419922,100.0,53753
2022-12-18,99.28571319580078,101.42857360839844,98.57142639160156,100.71428680419922,40129
2022-12-19,100.42857360839844,100.42857360839844,98.71428680419922,99.85713958740234,13540
2022-12-20,96.42857360839844,101.42857360839844,96.42857360839844,101.28571319580078,28946
2022-12-21,100.28571319580078,101.42857360839844,100.0,101.28571319580078,42075
2022-12-22,100.0,100.0,99.0,99.0,27913
2022-12-25,98.0,98.28571319580078,94.28571319580078,97.85713958740234,63660
2022-12-26,97.14286041259766,97.14286041259766,95.71428680419922,96.42857360839844,45326
2022-12-27,96.85713958740234,98.42857360839844,96.0,97.28571319580078,63385
2022-12-28,95.85713958740234,98.0,95.85713958740234,97.14286041259766,14823
2022-12-29,97.14286041259766,99.57142639160156,97.14286041259766,99.57142639160156,24711
2023-01-01,100.0,102.14286041259766,100.0,101.57142639160156,96171
2023-01-02,101.57142639160156,104.57142639160156,101.57142639160156,104.0,130606
2023-01-03,104.0,104.0,104.0,104.0,0
2023-01-04,104.57142639160156,107.14286041259766,102.85713958740234,104.57142639160156,109207
2023-01-05,102.28571319580078,108.42857360839844,102.28571319580078,108.0,76664
2023-01-08,107.57142639160156,108.57142639160156,105.71428680419922,108.57142639160156,34231
2023-01-09,107.57142639160156,108.42857360839844,106.57142639160156,107.85713958740234,24956
2023-01-10,107.71428680419922,107.71428680419922,106.57142639160156,107.28571319580078,15412
2023-01-11,106.0,107.14286041259766,105.85713958740234,106.42857360839844,33129
2023-01-12,105.85713958740234,108.14286041259766,104.57142639160156,107.85713958740234,39856
2023-01-15,107.85713958740234,107.85713958740234,107.85713958740234,107.85713958740234,0
2023-01-16,107.14286041259766,108.0,105.57142639160156,107.28571319580078,52929
2023-01-17,106.0,107.42857360839844,105.57142639160156,107.14286041259766,29087
2023-01-18,106.0,107.42857360839844,105.57142639160156,107.14286041259766,29087
2023-01-19,107.85713958740234,108.71428680419922,106.0,106.71428680419922,113652
2023-01-22,106.71428680419922,106.71428680419922,106.71428680419922,106.71428680419922,0
2023-01-23,105.71428680419922,105.71428680419922,104.28571319580078,104.28571319580078,39050
2023-01-24,105.71428680419922,105.71428680419922,104.71428680419922,104.85713958740234,27638
2023-01-25,104.71428680419922,105.57142639160156,104.71428680419922,105.14286041259766,21924
2023-01-26,105.42857360839844,106.42857360839844,104.85713958740234,105.14286041259766,25096
2023-01-29,104.42857360839844,105.0,102.42857360839844,103.0,46163
2023-01-30,102.71428680419922,104.0,101.28571319580078,102.14286041259766,73334
2023-01-31,102.42857360839844,102.71428680419922,100.71428680419922,101.85713958740234,64855
2023-02-01,101.85713958740234,102.57142639160156,101.57142639160156,102.14286041259766,44289
2023-02-02,102.28571319580078,104.42857360839844,102.14286041259766,102.14286041259766,38155
2023-02-05,101.57142639160156,102.85713958740234,99.85713958740234,100.14286041259766,102671
2023-02-06,99.71428680419922,101.14286041259766,99.57142639160156,100.0,53615
2023-02-07,100.71428680419922,101.0,98.42857360839844,99.71428680419922,41080
2023-02-08,99.71428680419922,100.28571319580078,99.14286041259766,99.42857360839844,47852
2023-02-09,100.0,101.42857360839844,99.14286041259766,100.0,112075
2023-02-12,100.0,100.0,100.0,100.0,0
2023-02-13,97.85713958740234,98.85713958740234,97.85713958740234,97.85713958740234,20246
2023-02-14,99.0,99.0,97.85713958740234,98.0,28194
2023-02-15,96.57142639160156,99.28571319580078,96.57142639160156,98.42857360839844,51630
2023-02-16,98.42857360839844,98.42857360839844,97.42857360839844,97.57142639160156,21946
2023-02-19,97.14286041259766,98.0,95.85713958740234,97.0,53310
2023-02-20,96.71428680419922,99.42857360839844,96.71428680419922,98.57142639160156,153367
2023-02-21,99.71428680419922,99.71428680419922,96.42857360839844,96.42857360839844,33513
2023-02-23,95.71428680419922,97.14286041259766,95.42857360839844,96.42857360839844,219499
2023-02-26,96.42857360839844,97.14286041259766,95.71428680419922,96.42857360839844,46852
2023-02-27,95.71428680419922,99.28571319580078,95.71428680419922,97.85713958740234,108381
2023-02-28,99.14286041259766,99.14286041259766,96.85713958740234,97.14286041259766,25104
2023-03-01,98.85713958740234,98.85713958740234,97.0,98.0,280
2023-03-02,97.85713958740234,98.42857360839844,97.42857360839844,98.42857360839844,154
2023-03-05,98.71428680419922,100.0,98.42857360839844,99.42857360839844,155
2023-03-06,99.42857360839844,99.42857360839844,99.42857360839844,99.42857360839844,0
2023-03-07,99.42857360839844,99.42857360839844,99.42857360839844,99.42857360839844,0
2023-03-08,98.71428680419922,99.28571319580078,97.85713958740234,99.28571319580078,310
2023-03-09,99.28571319580078,99.28571319580078,99.28571319580078,99.28571319580078,0
2023-03-12,99.28571319580078,99.28571319580078,99.28571319580078,99.28571319580078,0
2023-03-13,99.28571319580078,99.28571319580078,99.28571319580078,99.28571319580078,0
2023-03-14,99.28571319580078,100.28571319580078,98.85713958740234,99.85713958740234,459
2023-03-15,102.14286041259766,102.14286041259766,98.57142639160156,98.57142639160156,1330
2023-03-16,97.85713958740234,97.85713958740234,93.28571319580078,95.0,280
2023-03-19,95.0,95.0,95.0,95.0,0
2023-03-20,93.85713958740234,94.57142639160156,93.57142639160156,94.14286041259766,214
2023-03-21,95.57142639160156,97.28571319580078,93.28571319580078,94.14286041259766,280
2023-03-22,94.0,94.85713958740234,91.42857360839844,92.57142639160156,268
2023-03-23,91.42857360839844,94.57142639160156,91.42857360839844,94.28571319580078,253
2023-03-26,94.28571319580078,94.28571319580078,94.28571319580078,94.28571319580078,0
2023-03-27,94.28571319580078,94.28571319580078,94.28571319580078,94.28571319580078,0
2023-03-28,94.28571319580078,94.28571319580078,94.28571319580078,94.28571319580078,0
2023-03-29,94.28571319580078,94.28571319580078,94.28571319580078,94.28571319580078,0
2023-03-30,95.85713958740234,95.85713958740234,94.85713958740234,95.28571319580078,638
2023-04-02,95.28571319580078,95.28571319580078,95.28571319580078,95.28571319580078,0
2023-04-03,96.42857360839844,98.28571319580078,95.71428680419922,97.85713958740234,156
2023-04-04,98.28571319580078,98.28571319580078,97.14286041259766,97.42857360839844,350
2023-04-05,97.42857360839844,99.28571319580078,96.85713958740234,98.42857360839844,691
2023-04-06,98.71428680419922,99.28571319580078,98.0,99.0,813
2023-04-09,99.14286041259766,100.42857360839844,97.85713958740234,100.0,347
2023-04-10,100.57142639160156,100.71428680419922,99.85713958740234,99.85713958740234,651
2023-04-11,99.85713958740234,100.0,98.71428680419922,98.71428680419922,289
2023-04-12,98.57142639160156,99.0,97.71428680419922,98.57142639160156,210
2023-04-13,98.0,99.28571319580078,98.0,98.14286041259766,184
2023-04-16,98.14286041259766,99.57142639160156,98.14286041259766,98.28571319580078,523
2023-04-17,98.42857360839844,98.85713958740234,98.42857360839844,98.42857360839844,259
2023-04-25,99.71428680419922,101.42857360839844,99.57142639160156,100.71428680419922,700
2023-04-26,101.57142639160156,102.71428680419922,100.0,102.14286041259766,420
2023-04-27,102.14286041259766,102.42857360839844,101.0,101.14286041259766,280
2023-04-30,101.14286041259766,101.14286041259766,101.14286041259766,101.14286041259766,0
2023-05-01,101.14286041259766,101.14286041259766,101.14286041259766,101.14286041259766,0
2023-05-02,104.42857360839844,105.0,103.57142639160156,105.0,211
2023-05-03,103.0,107.42857360839844,103.0,105.71428680419922,280
2023-05-04,105.71428680419922,106.42857360839844,105.0,106.14286041259766,175
2023-05-07,105.14286041259766,106.14286041259766,104.0,104.28571319580078,256
2023-05-08,103.71428680419922,105.57142639160156,103.71428680419922,105.57142639160156,534
2023-05-09,104.28571319580078,105.0,103.57142639160156,104.71428680419922,144
2023-05-10,103.85713958740234,104.28571319580078,102.28571319580078,102.42857360839844,260
2023-05-11,103.14286041259766,103.42857360839844,102.14286041259766,103.14286041259766,194
2023-05-14,103.28571319580078,104.85713958740234,102.57142639160156,102.71428680419922,490
2023-05-15,102.71428680419922,102.85713958740234,101.14286041259766,101.14286041259766,420
2023-05-16,101.42857360839844,102.42857360839844,99.71428680419922,100.71428680419922,13169
2023-05-17,100.71428680419922,100.71428680419922,98.85713958740234,99.28571319580078,257
2023-05-18,100.0,103.0,100.0,103.0,280
2023-05-21,103.28571319580078,103.57142639160156,103.0,103.0,316
2023-05-22,103.0,105.28571319580078,103.0,104.42857360839844,151
2023-05-23,105.0,107.28571319580078,105.0,106.85713958740234,637
2023-05-24,106.71428680419922,107.71428680419922,106.14286041259766,106.85713958740234,173
2023-05-25,106.71428680419922,110.0,106.42857360839844,109.71428680419922,166
2023-05-28,110.0,113.14286041259766,108.57142639160156,110.0,140
2023-05-29,109.28571319580078,110.71428680419922,108.28571319580078,108.28571319580078,700
2023-05-30,107.85713958740234,112.14286041259766,107.42857360839844,109.85713958740234,404
2023-05-31,109.85713958740234,109.85713958740234,107.42857360839844,107.85713958740234,140
2023-06-01,109.0,111.85713958740234,109.0,109.85713958740234,214
2023-06-04,110.0,111.57142639160156,110.0,111.42857360839844,700
2023-06-05,111.42857360839844,113.57142639160156,111.42857360839844,113.42857360839844,322
2023-06-06,112.28571319580078,113.71428680419922,111.28571319580078,112.14286041259766,280
2023-06-07,111.57142639160156,113.14286041259766,110.42857360839844,110.71428680419922,154
2023-06-08,110.71428680419922,110.71428680419922,110.71428680419922,110.71428680419922,0
2023-06-11,111.85713958740234,113.14286041259766,111.71428680419922,111.85713958740234,135
2023-06-12,111.28571319580078,112.85713958740234,111.28571319580078,112.57142639160156,135
2023-06-13,111.71428680419922,112.14286041259766,111.71428680419922,111.85713958740234,700
2023-06-14,111.42857360839844,111.42857360839844,109.14286041259766,110.0,247
2023-06-15,110.42857360839844,114.28571319580078,109.28571319580078,113.71428680419922,981
2023-06-18,113.71428680419922,114.0,112.85713958740234,113.57142639160156,253
2023-06-19,114.28571319580078,118.42857360839844,112.28571319580078,112.85713958740234,116106
2023-06-20,112.85713958740234,115.0,110.71428680419922,113.0,80648
2023-06-21,114.0,117.0,112.14286041259766,113.57142639160156,68917
2023-06-22,114.0,116.0,113.57142639160156,113.57142639160156,665466
2023-07-02,114.28571319580078,114.28571319580078,112.42857360839844,113.57142639160156,16681
2023-07-03,112.71428680419922,115.0,112.57142639160156,113.14286041259766,33234
2023-07-04,113.57142639160156,117.14286041259766,113.57142639160156,115.0,111972
2023-07-05,115.14286041259766,115.57142639160156,112.57142639160156,112.85713958740234,53404
2023-07-06,112.57142639160156,115.0,111.71428680419922,112.85713958740234,55843
2023-07-09,112.14286041259766,112.14286041259766,110.85713958740234,110.85713958740234,34357
2023-07-10,110.85713958740234,113.0,109.28571319580078,111.42857360839844,86151
2023-07-11,111.42857360839844,114.57142639160156,111.42857360839844,112.14286041259766,70365
2023-07-12,114.14286041259766,114.28571319580078,109.14286041259766,111.0,168299
2023-07-13,111.28571319580078,111.42857360839844,109.57142639160156,110.0,65059
2023-07-16,110.0,112.85713958740234,110.0,112.85713958740234,38607
2023-07-17,112.85713958740234,113.57142639160156,112.28571319580078,113.42857360839844,33542
2023-07-18,113.57142639160156,115.28571319580078,111.28571319580078,112.71428680419922,79017
2023-07-19,113.57142639160156,113.57142639160156,109.71428680419922,109.71428680419922,70676
2023-07-20,110.85713958740234,113.71428680419922,110.0,113.57142639160156,84320
2023-07-23,114.14286041259766,114.14286041259766,112.14286041259766,113.57142639160156,35494
2023-07-24,115.71428680419922,116.42857360839844,111.42857360839844,112.57142639160156,92264
2023-07-25,113.28571319580078,115.0,112.28571319580078,114.28571319580078,112560
2023-07-26,115.0,115.57142639160156,113.57142639160156,115.0,136998
2023-07-27,115.57142639160156,115.57142639160156,114.28571319580078,114.28571319580078,70322
2023-07-30,115.0,115.14286041259766,113.85713958740234,114.14286041259766,27707
2023-07-31,114.28571319580078,115.14286041259766,113.28571319580078,113.85713958740234,35112
2023-08-01,115.0,115.0,113.57142639160156,114.28571319580078,54304
2023-08-02,114.28571319580078,115.71428680419922,113.42857360839844,115.28571319580078,55319
2023-08-03,115.57142639160156,116.42857360839844,113.71428680419922,116.14286041259766,61964
2023-08-06,115.71428680419922,121.14286041259766,115.71428680419922,119.28571319580078,61965
2023-08-07,120.71428680419922,122.42857360839844,112.85713958740234,113.0,208971
2023-08-08,121.42857360839844,121.42857360839844,110.28571319580078,112.42857360839844,144748
2023-08-09,113.42857360839844,113.42857360839844,110.0,110.0,63245
2023-08-10,110.0,110.71428680419922,107.57142639160156,108.0,172487
2023-08-13,108.0,112.0,108.0,110.0,53408
2023-08-14,110.71428680419922,111.42857360839844,109.0,110.14286041259766,37384
2023-08-15,110.14286041259766,110.71428680419922,108.57142639160156,108.57142639160156,31865
2023-08-16,109.14286041259766,111.42857360839844,108.42857360839844,111.0,52305
2023-08-17,112.0,113.28571319580078,109.42857360839844,110.57142639160156,330908
2023-08-20,109.71428680419922,110.71428680419922,109.28571319580078,109.42857360839844,18333
2023-08-21,109.28571319580078,110.85713958740234,107.71428680419922,107.71428680419922,42389
2023-08-22,108.42857360839844,109.85713958740234,108.42857360839844,109.28571319580078,41734
2023-08-23,109.28571319580078,110.57142639160156,107.71428680419922,109.28571319580078,44602
2023-08-24,109.28571319580078,109.42857360839844,107.28571319580078,107.85713958740234,49004
2023-08-27,107.85713958740234,109.14286041259766,107.71428680419922,108.85713958740234,34308
2023-08-28,108.57142639160156,109.57142639160156,107.42857360839844,108.57142639160156,83448
2023-08-29,107.57142639160156,108.71428680419922,104.0,104.0,175730
2023-08-30,103.85713958740234,106.0,103.71428680419922,105.0,61917
2023-08-31,105.71428680419922,109.28571319580078,105.14286041259766,109.28571319580078,85169
2023-09-03,108.71428680419922,108.85713958740234,105.57142639160156,106.57142639160156,38648
2023-09-04,106.42857360839844,107.42857360839844,103.57142639160156,105.0,66945
2023-09-05,104.28571319580078,105.0,101.57142639160156,103.14286041259766,171696
2023-09-06,103.71428680419922,103.71428680419922,99.28571319580078,99.57142639160156,134024
2023-09-07,99.0,101.57142639160156,98.71428680419922,99.85713958740234,292091
2023-09-10,99.85713958740234,99.85713958740234,99.85713958740234,99.85713958740234,0
2023-09-11,100.0,100.57142639160156,99.57142639160156,100.0,104437
2023-09-12,100.0,101.42857360839844,97.14286041259766,98.0,90918
2023-09-13,97.57142639160156,99.28571319580078,97.14286041259766,98.71428680419922,128928
2023-09-14,101.42857360839844,103.0,100.57142639160156,101.42857360839844,221586
2023-09-17,102.42857360839844,102.42857360839844,100.0,100.0,24610
2023-09-18,99.71428680419922,100.42857360839844,97.85713958740234,99.57142639160156,105093
2023-09-19,99.0,102.28571319580078,98.57142639160156,102.0,110618
2023-09-20,102.57142639160156,102.57142639160156,100.42857360839844,100.85713958740234,50607
2023-09-21,100.42857360839844,100.85713958740234,99.28571319580078,99.28571319580078,34360
2023-09-25,99.42857360839844,99.57142639160156,97.85713958740234,98.0,48143
2023-09-26,97.85713958740234,100.14286041259766,97.28571319580078,100.0,41504
2023-09-27,100.42857360839844,101.28571319580078,98.57142639160156,101.28571319580078,37601
2023-09-28,101.28571319580078,103.42857360839844,101.28571319580078,101.57142639160156,70219
2023-10-01,101.57142639160156,101.57142639160156,101.57142639160156,101.57142639160156,0
2023-10-02,100.28571319580078,102.14286041259766,100.28571319580078,102.14286041259766,21495
2023-10-03,103.28571319580078,103.42857360839844,99.28571319580078,100.14286041259766,40271
2023-10-04,99.85713958740234,101.0,98.57142639160156,100.71428680419922,39439
2023-10-05,101.14286041259766,101.14286041259766,98.85713958740234,100.57142639160156,18081
2023-10-08,100.57142639160156,100.71428680419922,98.57142639160156,99.14286041259766,31950
2023-10-09,99.14286041259766,99.85713958740234,96.42857360839844,97.14286041259766,38526
2023-10-10,106.85713958740234,106.85713958740234,95.0,95.0,147889
2023-10-11,95.0,95.57142639160156,90.85713958740234,93.85713958740234,104757
2023-10-12,94.28571319580078,96.28571319580078,92.71428680419922,94.71428680419922,56407
2023-10-15,96.28571319580078,97.14286041259766,94.71428680419922,96.42857360839844,28586
2023-10-16,97.14286041259766,97.85713958740234,96.0,97.14286041259766,22659
2023-10-17,97.42857360839844,98.14286041259766,96.71428680419922,98.14286041259766,28914
2023-10-18,97.85713958740234,98.0,95.0,96.57142639160156,77786
2023-10-19,95.71428680419922,96.28571319580078,93.0,93.42857360839844,34270
2023-10-22,94.71428680419922,94.71428680419922,91.57142639160156,92.57142639160156,31666
2023-10-23,92.85713958740234,93.0,89.14286041259766,89.14286041259766,72590
2023-10-24,89.71428680419922,91.71428680419922,89.57142639160156,90.71428680419922,91932
2023-10-25,91.42857360839844,92.0,89.71428680419922,91.85713958740234,38736
2023-10-26,92.42857360839844,92.42857360839844,88.57142639160156,88.57142639160156,79200
2023-10-29,88.85713958740234,91.42857360839844,88.57142639160156,91.28571319580078,24801
2023-10-30,91.42857360839844,98.57142639160156,91.14286041259766,96.42857360839844,109839
2023-10-31,96.42857360839844,98.57142639160156,96.14286041259766,97.71428680419922,66722
2023-11-01,96.28571319580078,99.0,96.28571319580078,97.85713958740234,75600
2023-11-02,97.85713958740234,100.28571319580078,96.14286041259766,98.28571319580078,105940
2023-11-05,96.57142639160156,100.14286041259766,96.57142639160156,98.42857360839844,31812
2023-11-06,98.71428680419922,100.0,96.85713958740234,97.85713958740234,39363
2023-11-07,99.85713958740234,100.0,96.85713958740234,97.85713958740234,72563
2023-11-08,100.0,103.0,98.85713958740234,102.0,287614
2023-11-09,102.85713958740234,105.42857360839844,102.0,102.85713958740234,566588
2023-11-12,102.85713958740234,105.28571319580078,100.14286041259766,105.28571319580078,258297
2023-11-13,105.0,111.0,102.85713958740234,110.28571319580078,250486
2023-11-14,110.28571319580078,110.57142639160156,107.85713958740234,107.85713958740234,84578
2023-11-15,108.14286041259766,110.57142639160156,108.14286041259766,109.28571319580078,103999
2023-11-16,109.71428680419922,111.28571319580078,107.14286041259766,110.85713958740234,112698
2023-11-19,111.0,111.28571319580078,109.28571319580078,110.57142639160156,75006
2023-11-20,110.57142639160156,112.14286041259766,108.85713958740234,111.28571319580078,126743
2023-11-21,111.85713958740234,111.85713958740234,109.0,109.0,53331
2023-11-22,109.57142639160156,111.42857360839844,108.71428680419922,111.42857360839844,86668
2023-11-23,109.57142639160156,111.42857360839844,108.71428680419922,111.42857360839844,86668
2023-11-26,112.85713958740234,114.14286041259766,111.85713958740234,113.14286041259766,97605
2023-11-27,113.14286041259766,115.71428680419922,112.57142639160156,113.57142639160156,113759
2023-11-28,113.85713958740234,115.0,111.14286041259766,111.42857360839844,145843
2023-11-29,113.14286041259766,113.14286041259766,110.85713958740234,111.28571319580078,152882
2023-11-30,112.85713958740234,113.71428680419922,112.0,112.0,41190
2023-12-03,113.57142639160156,114.28571319580078,112.42857360839844,112.85713958740234,23612
2023-12-04,112.85713958740234,113.0,111.28571319580078,111.57142639160156,108624
2023-12-05,111.57142639160156,113.57142639160156,111.14286041259766,112.71428680419922,140151
2023-12-06,113.57142639160156,114.28571319580078,111.85713958740234,114.14286041259766,134990
2023-12-07,115.0,115.0,111.85713958740234,112.57142639160156,119910
2023-12-10,112.14286041259766,113.42857360839844,111.14286041259766,111.85713958740234,126903
2023-12-11,112.85713958740234,122.85713958740234,112.85713958740234,120.57142639160156,1083917
2023-12-12,120.57142639160156,127.14286041259766,119.28571319580078,125.0,590368
2023-12-13,127.0,129.85714721679688,124.57142639160156,129.2857208251953,739641
2023-12-14,130.0,131.14285278320312,127.42857360839844,130.0,456780
2023-12-17,128.85714721679688,130.0,126.57142639160156,127.85713958740234,223248
2023-12-18,126.85713958740234,130.7142791748047,126.85713958740234,129.2857208251953,241283
2023-12-19,131.0,135.14285278320312,128.57142639160156,133.42857360839844,396361
2023-12-20,135.14285278320312,137.42857360839844,133.2857208251953,134.42857360839844,238222
2023-12-21,134.2857208251953,135.85714721679688,130.0,131.42857360839844,251161
2023-12-24,131.42857360839844,131.57142639160156,129.7142791748047,130.42857360839844,55388
2023-12-25,131.0,131.0,128.85714721679688,129.85714721679688,99933
2023-12-26,130.7142791748047,133.85714721679688,130.2857208251953,132.57142639160156,139941
2023-12-27,132.85714721679688,136.85714721679688,131.42857360839844,133.0,216969
2023-12-28,134.85714721679688,141.2857208251953,133.0,138.57142639160156,285908
2023-12-31,140.0,140.0,137.7142791748047,138.2857208251953,46317
2024-01-01,137.7142791748047,142.85714721679688,137.7142791748047,142.57142639160156,119603
2024-01-02,142.85714721679688,145.7142791748047,141.0,141.14285278320312,108731
2024-01-03,143.42857360839844,145.57142639160156,139.57142639160156,139.57142639160156,231982
2024-01-04,142.14285278320312,142.85714721679688,138.85714721679688,139.42857360839844,128963
2024-01-07,139.57142639160156,140.7142791748047,139.14285278320312,140.57142639160156,31914
2024-01-08,141.42857360839844,147.7142791748047,140.57142639160156,145.0,251721
2024-01-09,145.57142639160156,145.7142791748047,143.14285278320312,144.57142639160156,65415
2024-01-10,144.85714721679688,152.85714721679688,144.57142639160156,149.42857360839844,163637
2024-01-11,151.0,151.0,142.85714721679688,147.7142791748047,143542
2024-01-14,147.85714721679688,149.57142639160156,144.14285278320312,144.7142791748047,55070
2024-01-15,143.7142791748047,146.7142791748047,142.14285278320312,144.7142791748047,233555
2024-01-16,144.2857208251953,149.57142639160156,144.2857208251953,148.85714721679688,190064
2024-01-17,148.85714721679688,154.2857208251953,147.0,151.42857360839844,142959
2024-01-18,151.14285278320312,155.85714721679688,151.14285278320312,153.2857208251953,106076
2024-01-21,155.7142791748047,155.7142791748047,148.42857360839844,150.14285278320312,172453
2024-01-22,150.14285278320312,150.14285278320312,150.14285278320312,150.14285278320312,0
2024-01-23,152.42857360839844,154.0,150.2857208251953,152.14285278320312,122278
2024-01-24,152.14285278320312,152.14285278320312,149.42857360839844,150.14285278320312,90448
2024-01-25,151.42857360839844,151.42857360839844,148.57142639160156,149.0,84151
2024-01-28,149.2857208251953,150.0,148.7142791748047,149.57142639160156,16947
2024-01-29,150.0,156.7142791748047,149.85714721679688,154.42857360839844,150957
2024-01-30,156.85714721679688,161.0,154.0,154.0,147662
2024-01-31,151.85714721679688,159.85714721679688,150.14285278320312,153.57142639160156,55017
2024-02-01,156.2857208251953,157.14285278320312,152.7142791748047,154.0,43152
2024-02-04,154.14285278320312,155.14285278320312,152.57142639160156,152.85714721679688,28520
2024-02-05,152.7142791748047,157.57142639160156,152.2857208251953,155.7142791748047,119676
2024-02-06,156.0,159.14285278320312,155.7142791748047,156.57142639160156,70851
2024-02-07,157.85714721679688,160.7142791748047,154.14285278320312,156.85714721679688,104190
2024-02-08,157.85714721679688,160.7142791748047,154.14285278320312,156.85714721679688,104190
2024-02-11,160.57142639160156,165.7142791748047,159.57142639160156,161.2857208251953,93122
2024-02-12,163.57142639160156,165.57142639160156,160.2857208251953,162.14285278320312,92694
2024-02-13,164.85714721679688,168.0,162.0,165.57142639160156,164116
2024-02-14,165.57142639160156,174.2857208251953,164.85714721679688,173.42857360839844,156392
2024-02-15,175.57142639160156,184.14285278320312,172.85714721679688,175.42857360839844,212940
2024-02-18,175.42857360839844,176.2857208251953,168.2857208251953,168.57142639160156,162782
2024-02-19,168.7142791748047,169.14285278320312,164.85714721679688,167.14285278320312,116558
2024-02-20,167.14285278320312,170.14285278320312,164.85714721679688,165.85714721679688,88275
2024-02-21,166.57142639160156,167.14285278320312,162.7142791748047,163.57142639160156,52318
2024-02-25,164.2857208251953,169.85714721679688,164.2857208251953,167.85714721679688,120282
2024-02-26,167.85714721679688,167.85714721679688,164.2857208251953,167.0,82370
2024-02-27,167.0,170.0,165.7142791748047,167.14285278320312,70184
2024-02-28,169.2857208251953,169.2857208251953,165.14285278320312,168.0,50066
2024-02-29,168.42857360839844,173.2857208251953,167.14285278320312,173.2857208251953,171509
2024-03-03,171.42857360839844,172.0,169.2857208251953,170.0,60221
2024-03-04,169.42857360839844,173.57142639160156,168.14285278320312,170.0,97890
2024-03-05,170.0,170.0,170.0,170.0,0
2024-03-06,183.7142791748047,201.85714721679688,183.57142639160156,199.7142791748047,367808
2024-03-07,200.0,201.42857360839844,194.0,197.0,218909
2024-03-10,198.42857360839844,203.14285278320312,198.42857360839844,198.85714721679688,123144
2024-03-11,198.85714721679688,198.85714721679688,185.57142639160156,193.57142639160156,255318
2024-03-12,195.0,195.7142791748047,185.0,190.85714721679688,126915
2024-03-13,190.85714721679688,192.85714721679688,186.57142639160156,192.42857360839844,156643
2024-03-14,192.85714721679688,193.85714721679688,185.7142791748047,187.14285278320312,224749
2024-03-17,188.14285278320312,189.85714721679688,183.57142639160156,183.85714721679688,139644
2024-03-18,184.42857360839844,188.57142639160156,182.57142639160156,186.42857360839844,133891
2024-03-19,188.57142639160156,188.57142639160156,168.7142791748047,169.14285278320312,469488
2024-03-20,170.7142791748047,173.0,167.85714721679688,170.0,188402
2024-03-21,170.2857208251953,171.85714721679688,168.85714721679688,169.7142791748047,69641
2024-03-24,170.42857360839844,178.57142639160156,168.7142791748047,178.42857360839844,140893
2024-03-25,179.57142639160156,180.85714721679688,174.7142791748047,178.42857360839844,121200
2024-03-26,177.42857360839844,178.57142639160156,170.0,170.0,77988
2024-03-27,170.0,173.14285278320312,166.7142791748047,169.42857360839844,105583
2024-03-28,170.0,170.0,160.7142791748047,165.7142791748047,59281
2024-03-31,164.2857208251953,164.42857360839844,153.0,155.7142791748047,55711
2024-04-01,154.14285278320312,162.0,153.2857208251953,157.0,83902
2024-04-02,159.2857208251953,159.2857208251953,155.85714721679688,157.14285278320312,62770
2024-04-03,157.14285278320312,158.2857208251953,154.42857360839844,155.57142639160156,89958
2024-04-04,157.14285278320312,157.85714721679688,154.7142791748047,156.42857360839844,156321
2024-04-14,156.42857360839844,156.42857360839844,156.42857360839844,156.42857360839844,0
2024-04-15,159.7142791748047,163.7142791748047,157.85714721679688,162.14285278320312,121209
2024-04-16,163.85714721679688,166.14285278320312,162.0,163.14285278320312,117401
2024-04-17,163.14285278320312,165.0,162.0,163.14285278320312,71782
2024-04-18,165.2857208251953,169.14285278320312,163.14285278320312,164.42857360839844,230333
2024-04-21,165.0,166.42857360839844,163.7142791748047,164.42857360839844,31173
2024-04-22,164.42857360839844,164.42857360839844,161.2857208251953,162.7142791748047,41420
2024-04-23,161.7142791748047,164.2857208251953,159.2857208251953,159.7142791748047,89867
2024-04-24,158.2857208251953,161.42857360839844,155.7142791748047,156.2857208251953,48748
2024-04-25,157.14285278320312,161.42857360839844,157.14285278320312,158.2857208251953,82672
2024-04-28,158.2857208251953,158.2857208251953,158.2857208251953,158.2857208251953,0
2024-04-29,161.2857208251953,163.85714721679688,160.0,163.2857208251953,102953
2024-04-30,165.0,168.57142639160156,164.2857208251953,166.42857360839844,157049
2024-05-01,167.2857208251953,167.85714721679688,162.2857208251953,162.85714721679688,80162
2024-05-02,166.42857360839844,166.42857360839844,159.42857360839844,162.42857360839844,80431
2024-05-05,162.57142639160156,165.7142791748047,162.57142639160156,164.2857208251953,51080
2024-05-06,166.42857360839844,167.85714721679688,163.0,165.7142791748047,148460
2024-05-07,163.85714721679688,173.85714721679688,163.85714721679688,173.85714721679688,139038
2024-05-08,174.85714721679688,181.42857360839844,172.2857208251953,177.85714721679688,169037
2024-05-09,180.0,182.7142791748047,177.85714721679688,180.57142639160156,115088
2024-05-12,180.57142639160156,181.2857208251953,174.7142791748047,176.57142639160156,41690
2024-05-13,177.14285278320312,180.7142791748047,172.14285278320312,173.14285278320312,75614
2024-05-14,175.14285278320312,175.14285278320312,161.42857360839844,165.57142639160156,161228
2024-05-15,165.7142791748047,169.7142791748047,163.7142791748047,165.7142791748047,129796
2024-05-16,166.85714721679688,169.85714721679688,162.14285278320312,167.85714721679688,177807
2024-05-19,167.85714721679688,167.85714721679688,167.85714721679688,167.85714721679688,0
2024-05-20,169.14285278320312,169.14285278320312,163.0,163.2857208251953,53034
2024-05-21,165.0,165.0,160.14285278320312,162.2857208251953,76808
2024-05-22,162.2857208251953,169.2857208251953,162.2857208251953,165.42857360839844,131868
2024-05-23,165.7142791748047,166.85714721679688,161.42857360839844,162.85714721679688,47275
2024-05-26,174.39999389648438,174.39999389648438,160.39999389648438,161.0,73105
2024-05-27,161.0,161.39999389648438,153.0,159.60000610351562,53393
2024-05-28,158.0,159.1999969482422,155.0,156.8000030517578,81744
2024-05-29,156.8000030517578,157.0,153.39999389648438,154.0,41612
2024-05-30,154.0,154.0,154.0,154.0,0
2024-06-02,154.0,154.0,154.0,154.0,0
2024-06-03,161.60000610351562,171.0,159.39999389648438,169.0,102122
2024-06-04,169.0,179.8000030517578,163.60000610351562,163.8000030517578,237345
2024-06-05,163.8000030517578,172.0,162.39999389648438,170.60000610351562,82550
2024-06-06,171.60000610351562,171.60000610351562,156.1999969482422,157.60000610351562,187578
2024-06-09,158.0,172.8000030517578,156.8000030517578,170.60000610351562,142478
2024-06-10,173.0,184.39999389648438,171.1999969482422,181.0,226962
2024-06-11,181.1999969482422,187.1999969482422,179.0,184.39999389648438,182427
2024-06-12,184.39999389648438,185.8000030517578,182.0,182.60000610351562,41343
2024-06-13,182.60000610351562,186.60000610351562,175.8000030517578,180.8000030517578,105612
2024-06-23,179.0,184.0,173.0,180.8000030517578,83119
2024-06-24,180.0,184.0,177.0,182.8000030517578,57818
2024-06-25,182.8000030517578,189.1999969482422,180.1999969482422,189.1999969482422,201612
2024-06-26,189.8000030517578,192.1999969482422,183.1999969482422,189.0,142026
2024-06-27,189.1999969482422,194.0,189.0,193.8000030517578,175831
2024-06-30,193.8000030517578,193.8000030517578,193.8000030517578,193.8000030517578,0
2024-07-01,185.8000030517578,188.1999969482422,180.1999969482422,183.39999389648438,156639
2024-07-02,181.0,182.1999969482422,178.1999969482422,179.0,69551
2024-07-03,180.0,182.8000030517578,179.0,181.0,100807
2024-07-04,182.0,184.39999389648438,180.8000030517578,182.0,118597
2024-07-07,182.0,182.0,176.1999969482422,177.60000610351562,46808
2024-07-08,180.0,180.0,174.0,176.60000610351562,71225
2024-07-09,175.0,176.0,173.1999969482422,174.39999389648438,61881
2024-07-10,175.39999389648438,182.0,174.39999389648438,179.0,173381
2024-07-11,179.8000030517578,182.1999969482422,177.0,180.60000610351562,160929
2024-07-14,182.1999969482422,182.1999969482422,176.60000610351562,179.39999389648438,61450
2024-07-15,181.1999969482422,187.1999969482422,179.0,184.0,199614
2024-07-16,184.0,187.0,182.60000610351562,185.60000610351562,87888
2024-07-17,187.0,188.0,185.60000610351562,188.0,67882
2024-07-18,188.0,188.8000030517578,184.8000030517578,185.8000030517578,64363
2024-07-21,186.39999389648438,186.39999389648438,182.0,184.0,17041
2024-07-22,183.8000030517578,188.0,182.39999389648438,188.0,133184
2024-07-23,188.1999969482422,189.60000610351562,184.0,184.39999389648438,40026
2024-07-24,186.0,188.8000030517578,184.60000610351562,187.39999389648438,58591
2024-07-25,187.0,189.1999969482422,183.60000610351562,184.1999969482422,83732
2024-07-28,185.0,185.8000030517578,180.8000030517578,183.0,21989
2024-07-29,184.39999389648438,184.39999389648438,178.8000030517578,182.8000030517578,109261
2024-07-30,183.8000030517578,186.0,180.39999389648438,184.8000030517578,66949
2024-07-31,184.8000030517578,184.8000030517578,180.0,181.0,73966
2024-08-01,179.1999969482422,181.8000030517578,177.0,181.1999969482422,55283
2024-08-04,176.0,178.8000030517578,171.1999969482422,172.0,30739
2024-08-05,154.8000030517578,172.0,154.8000030517578,166.39999389648438,166450
2024-08-06,171.39999389648438,177.60000610351562,169.39999389648438,170.60000610351562,92828
2024-08-07,175.0,177.39999389648438,172.1999969482422,175.60000610351562,83894
2024-08-08,181.39999389648438,184.0,170.39999389648438,172.0,205252
2024-08-11,171.60000610351562,175.0,170.39999389648438,173.0,104131
2024-08-12,172.8000030517578,178.0,171.0,172.8000030517578,357293
2024-08-13,171.0,179.1999969482422,171.0,176.39999389648438,110930
2024-08-14,179.39999389648438,181.0,177.0,179.8000030517578,161830
2024-08-15,180.60000610351562,185.1999969482422,180.39999389648438,183.60000610351562,142827
2024-08-18,183.8000030517578,187.1999969482422,183.8000030517578,185.39999389648438,55304
2024-08-19,186.0,190.0,184.0,187.0,146732
2024-08-20,185.0,186.39999389648438,183.0,185.0,69993
2024-08-21,184.0,185.1999969482422,179.60000610351562,181.39999389648438,145125
2024-08-22,182.39999389648438,183.0,179.60000610351562,180.0,151904
2024-08-25,180.39999389648438,182.1999969482422,179.0,179.60000610351562,86420
2024-08-26,181.0,181.0,176.60000610351562,178.0,64855
2024-08-27,177.0,180.0,177.0,179.0,48693
2024-08-28,178.0,180.0,176.60000610351562,178.60000610351562,95722
2024-08-29,178.39999389648438,182.8000030517578,177.0,182.8000030517578,165972
2024-09-01,183.60000610351562,184.8000030517578,181.0,183.0,117418
2024-09-02,183.0,184.0,181.0,182.60000610351562,152635
2024-09-03,184.0,184.0,180.8000030517578,181.8000030517578,204818
2024-09-04,181.8000030517578,182.0,178.0,179.39999389648438,108482
2024-09-05,179.0,179.8000030517578,173.60000610351562,174.0,159156
2024-09-08,174.0,174.0,169.8000030517578,171.0,62515
2024-09-09,172.60000610351562,172.8000030517578,166.0,168.0,155411
2024-09-10,171.0,173.0,168.39999389648438,170.39999389648438,150948
2024-09-11,170.8000030517578,170.8000030517578,165.1999969482422,165.8000030517578,99562
2024-09-12,167.1999969482422,171.0,165.60000610351562,166.60000610351562,175262
2024-09-15,169.0,170.60000610351562,165.60000610351562,166.1999969482422,97447
2024-09-16,165.0,166.60000610351562,160.1999969482422,160.1999969482422,162553
2024-09-17,160.8000030517578,160.8000030517578,157.0,157.60000610351562,353135
2024-09-18,159.39999389648438,160.39999389648438,155.0,156.1999969482422,293994
2024-09-19,157.60000610351562,164.0,154.60000610351562,162.39999389648438,822540
2024-09-22,163.39999389648438,164.8000030517578,161.60000610351562,162.39999389648438,137207
2024-09-24,164.8000030517578,164.8000030517578,162.1999969482422,163.8000030517578,168073
2024-09-25,163.39999389648438,163.8000030517578,162.1999969482422,162.39999389648438,146934
2024-09-26,163.0,166.0,162.1999969482422,164.0,194593
2024-09-29,164.1999969482422,165.1999969482422,162.0,162.60000610351562,93368
2024-09-30,162.60000610351562,164.1999969482422,159.0,162.0,166247
2024-10-01,162.8000030517578,162.8000030517578,160.0,161.0,88999
2024-10-02,161.0,161.0,161.0,161.0,0
2024-10-03,164.8000030517578,164.8000030517578,156.1999969482422,157.0,188818
2024-10-06,157.0,157.8000030517578,148.0,150.60000610351562,107641
2024-10-07,150.8000030517578,159.0,150.8000030517578,159.0,199153
2024-10-08,159.0,160.0,156.0,156.39999389648438,184590
2024-10-09,157.0,157.39999389648438,151.8000030517578,153.0,166580
2024-10-10,155.1999969482422,159.60000610351562,155.0,158.8000030517578,186640
2024-10-13,160.0,161.1999969482422,157.0,157.60000610351562,96182
2024-10-14,158.39999389648438,164.8000030517578,158.0,163.39999389648438,244477
2024-10-15,162.0,162.8000030517578,159.1999969482422,161.1999969482422,132440
2024-10-16,163.0,164.8000030517578,162.1999969482422,162.60000610351562,170423
2024-10-17,164.0,169.1999969482422,162.60000610351562,166.39999389648438,409195
2024-10-20,167.0,167.39999389648438,162.0,163.1999969482422,79093
2024-10-21,163.60000610351562,164.0,160.8000030517578,162.0,169147
2024-10-22,162.39999389648438,164.1999969482422,161.1999969482422,162.60000610351562,76838
2024-10-23,163.8000030517578,163.8000030517578,159.0,159.0,118550
2024-10-24,160.0,161.0,158.39999389648438,161.0,48825
2024-10-27,161.8000030517578,165.39999389648438,161.8000030517578,165.0,119578
2024-10-28,165.8000030517578,167.0,164.1999969482422,164.8000030517578,83232
2024-10-29,164.1999969482422,166.0,159.8000030517578,162.0,134808
2024-10-30,162.0,162.0,159.1999969482422,160.60000610351562,52111
2024-10-31,161.0,161.60000610351562,160.39999389648438,160.60000610351562,144601
2024-11-03,161.0,161.60000610351562,159.1999969482422,159.8000030517578,48916
2024-11-04,160.8000030517578,162.60000610351562,157.0,162.0,111061
2024-11-05,163.0,167.0,161.39999389648438,166.1999969482422,226313
2024-11-06,167.0,167.1999969482422,162.0,163.0,99860
2024-11-07,165.0,165.60000610351562,162.60000610351562,164.60000610351562,148621
2024-11-10,148.1999969482422,160.8000030517578,148.1999969482422,160.1999969482422,385208
2024-11-11,161.39999389648438,161.8000030517578,153.8000030517578,153.8000030517578,226449
2024-11-12,155.39999389648438,155.39999389648438,150.1999969482422,150.8000030517578,154811
2024-11-13,150.8000030517578,151.0,145.60000610351562,146.8000030517578,178000
2024-11-14,147.39999389648438,149.0,142.1999969482422,143.1999969482422,231815
2024-11-17,143.1999969482422,143.1999969482422,143.1999969482422,143.1999969482422,0
2024-11-18,146.0,146.0,139.1999969482422,140.0,172158
2024-11-19,138.60000610351562,142.60000610351562,138.60000610351562,141.60000610351562,150162
2024-11-20,142.0,142.8000030517578,140.1999969482422,140.8000030517578,80299
2024-11-21,141.0,142.39999389648438,139.39999389648438,142.0,74286
2024-11-24,142.1999969482422,144.8000030517578,140.8000030517578,143.8000030517578,49832
2024-11-25,144.0,144.0,141.1999969482422,142.8000030517578,82555
2024-11-26,142.8000030517578,143.0,140.0,140.0,68429
2024-11-27,141.8000030517578,141.8000030517578,139.0,140.0,70784
2024-11-28,140.0,145.1999969482422,139.8000030517578,144.0,110591
2024-12-01,140.0,145.1999969482422,139.8000030517578,144.0,110591
2024-12-02,143.8000030517578,144.1999969482422,141.8000030517578,142.1999969482422,35064
2024-12-03,143.8000030517578,144.8000030517578,142.1999969482422,144.0,74110
2024-12-04,144.8000030517578,147.39999389648438,144.1999969482422,146.1999969482422,98164
2024-12-05,147.39999389648438,149.8000030517578,146.0,147.1999969482422,89188
2024-12-08,148.0,148.8000030517578,146.39999389648438,148.0,38342
2024-12-09,150.39999389648438,150.39999389648438,147.1999969482422,149.60000610351562,93561
2024-12-10,149.8000030517578,151.39999389648438,149.39999389648438,150.1999969482422,63344
2024-12-11,151.8000030517578,151.8000030517578,148.0,148.0,78380
2024-12-12,148.1999969482422,150.0,147.39999389648438,148.8000030517578,58581
2024-12-15,148.8000030517578,149.8000030517578,147.0,147.8000030517578,65986
2024-12-16,148.8000030517578,148.8000030517578,146.1999969482422,146.39999389648438,81440
2024-12-17,147.0,149.0,145.0,146.8000030517578,98574
2024-12-18,145.39999389648438,147.8000030517578,145.1999969482422,147.1999969482422,74750
2024-12-19,147.1999969482422,147.1999969482422,145.39999389648438,145.8000030517578,139744
2024-12-22,147.1999969482422,147.8000030517578,146.0,146.0,55133
2024-12-23,146.0,147.39999389648438,145.39999389648438,146.60000610351562,73790
2024-12-24,146.39999389648438,147.60000610351562,145.1999969482422,145.8000030517578,55561
2024-12-25,145.60000610351562,147.60000610351562,145.60000610351562,147.60000610351562,23401
2024-12-26,147.8000030517578,149.60000610351562,146.0,146.39999389648438,36052
2024-12-29,146.0,147.39999389648438,145.8000030517578,147.0,26304
2024-12-30,147.0,149.8000030517578,146.8000030517578,149.60000610351562,65207
2024-12-31,150.0,150.8000030517578,149.1999969482422,150.0,60099
2025-01-01,150.0,150.39999389648438,147.8000030517578,150.1999969482422,28286
2025-01-02,150.39999389648438,150.39999389648438,148.0,150.1999969482422,57169
2025-01-05,150.1999969482422,152.0,149.1999969482422,149.8000030517578,100540
2025-01-06,149.8000030517578,151.8000030517578,147.39999389648438,151.8000030517578,87800
2025-01-07,151.8000030517578,157.1999969482422,150.39999389648438,155.0,229044
2025-01-08,155.1999969482422,155.1999969482422,152.60000610351562,154.39999389648438,77242
2025-01-09,154.39999389648438,154.39999389648438,154.39999389648438,154.39999389648438,0
2025-01-12,158.0,158.8000030517578,154.39999389648438,154.39999389648438,70740
2025-01-13,154.39999389648438,155.39999389648438,152.60000610351562,155.0,79880
2025-01-14,155.0,161.39999389648438,154.0,160.1999969482422,162231
2025-01-15,161.39999389648438,162.0,158.1999969482422,162.0,122207
2025-01-16,162.0,162.39999389648438,160.0,160.60000610351562,92039
2025-01-19,160.60000610351562,163.0,160.1999969482422,162.60000610351562,58608
2025-01-20,162.60000610351562,163.60000610351562,161.0,162.0,61909
2025-01-21,162.0,162.0,157.60000610351562,158.1999969482422,120219
2025-01-22,159.0,160.8000030517578,157.0,160.1999969482422,74410
2025-01-23,161.60000610351562,161.60000610351562,158.0,160.1999969482422,86728
2025-01-26,161.8000030517578,161.8000030517578,159.39999389648438,160.60000610351562,34242
2025-01-27,160.1999969482422,161.0,159.0,160.60000610351562,93361
2025-01-28,160.60000610351562,160.60000610351562,160.60000610351562,160.60000610351562,0
2025-01-29,160.60000610351562,160.60000610351562,160.60000610351562,160.60000610351562,0
2025-01-30,157.0,158.0,153.60000610351562,155.0,97878
2025-02-02,155.0,156.60000610351562,153.8000030517578,154.0,79589
2025-02-03,154.0,154.8000030517578,152.60000610351562,154.0,88617
2025-02-04,153.39999389648438,154.60000610351562,152.60000610351562,153.60000610351562,66171
2025-02-05,153.39999389648438,156.0,153.1999969482422,153.8000030517578,55182
2025-02-06,154.0,157.0,154.0,156.8000030517578,79522
2025-02-09,157.1999969482422,158.39999389648438,155.60000610351562,158.0,74306
2025-02-10,158.0,160.0,157.0,160.0,101769
2025-02-11,160.0,161.39999389648438,158.1999969482422,158.1999969482422,55542
2025-02-12,158.1999969482422,159.1999969482422,157.0,158.0,43720
2025-02-13,157.1999969482422,159.1999969482422,156.1999969482422,156.8000030517578,50381
2025-02-16,156.8000030517578,159.0,156.60000610351562,156.60000610351562,34528
2025-02-17,157.60000610351562,157.60000610351562,153.39999389648438,155.39999389648438,79139
2025-02-18,155.39999389648438,157.8000030517578,155.1999969482422,157.0,21643
2025-02-19,157.0,157.0,157.0,157.0,0
2025-02-20,155.0,156.60000610351562,154.0,156.39999389648438,25174
2025-02-24,156.39999389648438,157.1999969482422,154.60000610351562,157.0,31714
2025-02-25,157.1999969482422,158.1999969482422,155.1999969482422,157.8000030517578,64914
2025-02-26,158.39999389648438,158.39999389648438,154.8000030517578,156.1999969482422,57316
2025-02-27,157.0,165.0,156.60000610351562,163.1999969482422,232797
2025-03-02,163.1999969482422,163.1999969482422,157.0,160.0,45274
2025-03-03,160.0,162.60000610351562,156.60000610351562,162.39999389648438,61230
2025-03-04,162.39999389648438,162.39999389648438,156.60000610351562,158.1999969482422,82470
2025-03-05,158.0,160.39999389648438,157.1999969482422,159.8000030517578,91521
2025-03-06,160.0,160.0,155.39999389648438,158.39999389648438,56997
2025-03-09,157.0,160.0,155.0,156.39999389648438,31777
2025-03-10,156.39999389648438,159.39999389648438,155.0,156.1999969482422,48127
2025-03-11,155.0,156.0,149.0,155.0,68907
2025-03-12,155.0,158.0,154.0,157.1999969482422,25422
2025-03-13,157.39999389648438,159.1999969482422,156.39999389648438,157.60000610351562,43024
2025-03-16,158.39999389648438,161.0,157.60000610351562,159.8000030517578,31416
2025-03-17,166.1999969482422,172.39999389648438,162.0,166.8000030517578,406026
2025-03-18,166.8000030517578,166.8000030517578,160.60000610351562,163.0,103139
2025-03-19,160.60000610351562,162.8000030517578,160.0,162.39999389648438,46328
2025-03-20,162.39999389648438,162.39999389648438,162.39999389648438,162.39999389648438,0
2025-03-23,165.0,165.60000610351562,161.8000030517578,162.60000610351562,50328
2025-03-24,162.0,164.0,158.8000030517578,159.60000610351562,49630
2025-03-25,159.8000030517578,161.60000610351562,159.0,159.60000610351562,32542
2025-03-26,159.60000610351562,167.0,159.60000610351562,163.8000030517578,80181
2025-03-27,163.8000030517578,165.60000610351562,162.0,165.0,75398
2025-04-03,161.0,163.1999969482422,157.8000030517578,158.1999969482422,94863
2025-04-06,142.39999389648438,154.8000030517578,142.39999389648438,149.0,131782
2025-04-07,146.0,154.8000030517578,142.0,149.39999389648438,169706
2025-04-08,156.0,161.0,152.0,155.1999969482422,141268
2025-04-09,155.0,156.39999389648438,151.39999389648438,151.39999389648438,76950
2025-04-10,151.39999389648438,151.39999389648438,151.39999389648438,151.39999389648438,0
2025-04-13,157.0,157.8000030517578,154.0,156.0,91400
2025-04-14,155.60000610351562,160.0,154.39999389648438,159.0,81295
2025-04-15,160.0,160.8000030517578,158.60000610351562,159.1999969482422,61086
2025-04-16,158.60000610351562,159.1999969482422,157.0,157.60000610351562,48938
2025-04-17,157.60000610351562,157.60000610351562,157.60000610351562,157.60000610351562,0
2025-04-20,158.39999389648438,160.60000610351562,158.39999389648438,160.0,51744
2025-04-21,160.0,160.0,156.1999969482422,156.60000610351562,32019
2025-04-22,156.0,159.39999389648438,154.0,158.1999969482422,57092
2025-04-23,159.8000030517578,160.39999389648438,157.0,157.8000030517578,43574
2025-04-24,158.1999969482422,160.0,157.8000030517578,160.0,26520
2025-04-27,159.60000610351562,159.8000030517578,158.1999969482422,158.39999389648438,19452
2025-04-28,158.39999389648438,159.8000030517578,157.8000030517578,159.0,53099
2025-04-29,159.0,163.39999389648438,157.8000030517578,162.39999389648438,78149
2025-04-30,162.1999969482422,163.0,160.1999969482422,162.0,58251
2025-05-01,162.0,162.0,157.1999969482422,158.39999389648438,58208
2025-05-04,158.1999969482422,158.1999969482422,154.8000030517578,156.0,37822
2025-05-05,155.0,158.0,154.60000610351562,157.8000030517578,73955
2025-05-06,158.39999389648438,159.60000610351562,155.60000610351562,155.60000610351562,55397
2025-05-07,155.1999969482422,157.8000030517578,155.0,156.8000030517578,48080
2025-05-08,158.0,158.60000610351562,155.60000610351562,158.1999969482422,43403
2025-05-11,158.39999389648438,159.1999969482422,154.8000030517578,155.0,45360
2025-05-12,155.39999389648438,156.60000610351562,152.39999389648438,154.1999969482422,118060
2025-05-13,154.39999389648438,156.0,153.39999389648438,154.0,73374
2025-05-14,155.0,155.0,147.60000610351562,148.60000610351562,224548
2025-05-15,148.60000610351562,148.60000610351562,143.60000610351562,145.39999389648438,169737
2025-05-18,145.39999389648438,145.39999389648438,145.39999389648438,145.39999389648438,0
2025-05-19,145.0,145.39999389648438,142.60000610351562,142.8000030517578,113516
2025-05-20,143.0,144.0,141.60000610351562,143.0,142951
2025-05-21,143.0,145.39999389648438,142.8000030517578,143.8000030517578,75488
2025-05-22,143.1999969482422,145.0,142.60000610351562,143.0,50479
2025-05-25,143.0,143.0,139.39999389648438,140.0,60191
2025-05-26,137.60000610351562,140.1999969482422,136.0,140.1999969482422,73778
2025-05-27,140.0,140.0,136.1999969482422,136.1999969482422,38446
2025-05-28,136.1999969482422,138.8000030517578,136.1999969482422,138.0,35056
2025-05-29,138.60000610351562,139.60000610351562,136.60000610351562,138.0,35409
2025-06-01,136.60000610351562,137.60000610351562,134.1999969482422,134.60000610351562,25880
2025-06-02,134.8000030517578,136.39999389648438,133.8000030517578,133.8000030517578,65960
2025-06-03,133.8000030517578,136.39999389648438,133.8000030517578,135.39999389648438,29857
2025-06-04,136.39999389648438,141.1999969482422,135.8000030517578,141.0,80820
2025-06-11,141.0,142.0,138.8000030517578,139.60000610351562,132641
2025-06-12,139.39999389648438,139.39999389648438,135.8000030517578,135.8000030517578,62862
2025-06-15,125.19999694824219,135.60000610351562,125.0,135.60000610351562,46537
2025-06-16,135.0,140.0,135.0,139.60000610351562,47521
2025-06-17,139.0,139.0,136.1999969482422,138.0,38000
2025-06-18,138.0,138.0,131.8000030517578,133.1999969482422,45653
2025-06-19,133.1999969482422,138.8000030517578,131.60000610351562,138.8000030517578,81050
2025-06-22,139.1999969482422,139.39999389648438,135.8000030517578,136.0,25996
2025-06-23,136.0,138.1999969482422,135.1999969482422,137.0,31070
2025-06-24,139.0,141.60000610351562,139.0,141.60000610351562,80011
2025-06-25,142.0,143.1999969482422,140.1999969482422,142.8000030517578,44481
2025-06-26,143.39999389648438,144.60000610351562,142.0,144.1999969482422,37102
2025-06-29,144.8000030517578,148.8000030517578,144.6999969482422,147.3000030517578,42856
2025-06-30,147.3000030517578,147.3000030517578,143.1999969482422,144.10000610351562,84000
2025-07-01,144.10000610351562,145.8000030517578,143.1999969482422,144.39999389648438,52251
2025-07-02,144.0,145.1999969482422,142.60000610351562,142.60000610351562,63464
2025-07-03,142.5,144.5,142.39999389648438,143.10000610351562,61913
2025-07-06,142.39999389648438,143.39999389648438,140.1999969482422,141.60000610351562,91883
2025-07-07,142.5,145.0,140.8000030517578,143.6999969482422,126983
2025-07-08,142.39999389648438,143.6999969482422,141.0,141.60000610351562,50778
2025-07-09,141.0,142.39999389648438,140.6999969482422,140.8000030517578,81705
2025-07-10,140.8000030517578,142.5,140.6999969482422,142.39999389648438,34301
2025-07-13,142.0,143.3000030517578,141.8000030517578,141.89999389648438,25568
2025-07-14,141.89999389648438,141.89999389648438,137.89999389648438,138.39999389648438,53983
2025-07-15,138.39999389648438,138.5,136.89999389648438,137.1999969482422,36049
2025-07-16,137.1999969482422,137.60000610351562,135.89999389648438,137.1999969482422,36836
2025-07-17,137.1999969482422,137.1999969482422,137.1999969482422,137.1999969482422,0
2025-07-20,135.0,136.0,133.89999389648438,134.10000610351562,33616
2025-07-21,134.0,134.10000610351562,131.0,133.89999389648438,50555
2025-07-22,134.1999969482422,134.6999969482422,131.39999389648438,132.5,29543
2025-07-23,133.0,134.10000610351562,132.3000030517578,133.0,29769
2025-07-24,134.8000030517578,134.8000030517578,132.0,133.0,22727
2025-07-27,133.0,133.3000030517578,132.3000030517578,132.8000030517578,9836
2025-07-28,134.0,134.0,130.3000030517578,130.3000030517578,23534
2025-07-29,130.5,131.0,129.0,129.8000030517578,31437
2025-07-30,131.10000610351562,131.6999969482422,129.0,130.1999969482422,29701
2025-07-31,131.6999969482422,131.6999969482422,128.10000610351562,129.39999389648438,45968
2025-08-03,129.39999389648438,130.0,128.3000030517578,128.3000030517578,15767
2025-08-04,129.0,129.0,127.69999694824219,129.0,36765
2025-08-05,129.0,129.60000610351562,127.19999694824219,127.5,37361
2025-08-06,127.5,127.9000015258789,125.30000305175781,126.19999694824219,46712
2025-08-07,126.19999694824219,127.5,125.5,127.30000305175781,59055
2025-08-10,127.69999694824219,129.5,127.69999694824219,129.1999969482422,52319
2025-08-11,129.8000030517578,130.60000610351562,128.39999389648438,130.0,77879
2025-08-12,130.0,130.1999969482422,126.69999694824219,126.69999694824219,66699
2025-08-13,128.6999969482422,128.6999969482422,125.80000305175781,126.69999694824219,69001
2025-08-14,126.69999694824219,128.60000610351562,126.5999984741211,127.69999694824219,80937
2025-08-17,127.9000015258789,130.39999389648438,127.9000015258789,129.39999389648438,35042
2025-08-18,129.5,130.60000610351562,127.30000305175781,128.1999969482422,56197
2025-08-19,128.0,128.6999969482422,127.19999694824219,127.30000305175781,58522
2025-08-20,127.30000305175781,132.0,127.30000305175781,130.10000610351562,108912
2025-08-21,130.1999969482422,131.3000030517578,127.80000305175781,129.1999969482422,96783
2025-08-24,131.5,131.8000030517578,129.8000030517578,129.8000030517578,28733
2025-08-25,130.1999969482422,130.1999969482422,128.10000610351562,128.3000030517578,23217
2025-08-26,128.5,128.5,126.5999984741211,128.10000610351562,65989
2025-08-27,128.3000030517578,128.3000030517578,126.69999694824219,127.0,43452
2025-08-28,127.19999694824219,127.30000305175781,126.0999984741211,126.80000305175781,197922
2025-08-31,127.19999694824219,127.4000015258789,125.4000015258789,125.4000015258789,25135
2025-09-01,125.5,126.0,123.5999984741211,125.69999694824219,54464
2025-09-02,124.19999694824219,128.3000030517578,124.19999694824219,127.5999984741211,74303
2025-09-03,128.0,128.60000610351562,127.0,128.5,29713
2025-09-04,128.6999969482422,128.6999969482422,127.5,128.60000610351562,20753