data/2082.csv

date,open,high,low,close,volume
2021-12-19,78.64271545410156,81.93612670898438,78.04391479492188,79.74051666259766,2699909
2021-12-20,78.84231567382812,80.63872528076172,78.84231567382812,79.5409164428711,1711351
2021-12-21,80.13971710205078,81.03792572021484,79.84031677246094,80.23951721191406,1242950
2021-12-22,80.738525390625,80.93812561035156,78.24351501464844,78.54291534423828,1253528
2021-12-23,78.84231567382812,79.34131622314453,77.04590606689453,77.9441146850586,772640
2021-12-26,77.64470672607422,77.84431457519531,75.6487045288086,75.84830474853516,773472
2021-12-27,75.74850463867188,77.14570617675781,75.14969635009766,76.147705078125,749774
2021-12-28,76.6467056274414,79.5409164428711,76.6467056274414,78.9421157836914,1911847
2021-12-29,78.9421157836914,80.63872528076172,77.54490661621094,79.5409164428711,1770462
2021-12-30,79.44111633300781,85.52893829345703,78.9421157836914,83.83233642578125,4039559
2022-01-02,84.33133697509766,87.22554779052734,84.33133697509766,84.83033752441406,2505084
2022-01-03,85.1297378540039,85.1297378540039,82.93412780761719,83.83233642578125,974605
2022-01-04,84.33133697509766,86.12774658203125,83.5329360961914,84.43113708496094,1360232
2022-01-05,84.73053741455078,84.73053741455078,83.33333587646484,83.63273620605469,604456
2022-01-06,83.63273620605469,84.23153686523438,83.23353576660156,83.73253631591797,576957
2022-01-09,83.73253631591797,84.93013763427734,83.43313598632812,84.23153686523438,983846
2022-01-10,84.33133697509766,84.6307373046875,84.03193664550781,84.43113708496094,475009
2022-01-11,84.43113708496094,92.51496887207031,84.43113708496094,89.92015838623047,5335314
2022-01-12,90.01995849609375,90.91815948486328,88.82235717773438,90.11975860595703,1270172
2022-01-13,90.61875915527344,94.61077880859375,90.61875915527344,94.21157836914062,3765769
2022-01-16,94.81037902832031,103.59281158447266,94.81037902832031,103.59281158447266,5029669
2022-01-17,106.58682250976562,107.18563079833984,102.7944107055664,103.79241180419922,4132049
2022-01-18,104.5908203125,105.58882141113281,100.79840087890625,101.7964096069336,2592414
2022-01-19,102.19561004638672,102.39521026611328,98.50299072265625,100.79840087890625,2109218
2022-01-20,100.79840087890625,100.79840087890625,98.80239868164062,98.9021987915039,1185073
2022-01-23,98.60279083251953,98.60279083251953,95.9081802368164,96.6067886352539,3122963
2022-01-24,96.6067886352539,99.5009994506836,96.6067886352539,97.2055892944336,2288341
2022-01-25,97.60478973388672,98.80239868164062,97.10578918457031,97.2055892944336,1765770
2022-01-26,97.2055892944336,97.2055892944336,97.2055892944336,97.2055892944336,0
2022-01-27,97.2055892944336,97.2055892944336,97.2055892944336,97.2055892944336,0
2022-01-30,100.0,101.39720153808594,99.80039978027344,99.80039978027344,590844
2022-01-31,100.0,102.19561004638672,99.40119934082031,100.99800109863281,1454662
2022-02-01,100.99800109863281,101.59680938720703,99.80039978027344,100.19960021972656,422729
2022-02-02,100.19960021972656,100.39920043945312,99.5009994506836,99.5009994506836,561286
2022-02-03,99.40119934082031,100.19960021972656,99.40119934082031,99.80039978027344,352147
2022-02-06,99.80039978027344,100.79840087890625,99.60079956054688,99.80039978027344,662061
2022-02-07,100.0,100.99800109863281,99.60079956054688,99.80039978027344,501273
2022-02-08,99.80039978027344,100.19960021972656,99.70059967041016,99.80039978027344,420521
2022-02-09,99.30139923095703,100.59880065917969,99.30139923095703,100.19960021972656,349351
2022-02-10,99.80039978027344,100.59880065917969,99.5009994506836,99.80039978027344,468118
2022-02-13,98.80239868164062,99.20159912109375,97.10578918457031,98.2035903930664,802945
2022-02-14,98.10379028320312,99.70059967041016,98.00399017333984,98.50299072265625,796895
2022-02-15,98.60279083251953,99.5009994506836,97.80438995361328,99.00199890136719,665823
2022-02-16,99.00199890136719,102.39521026611328,98.80239868164062,100.79840087890625,1686402
2022-02-17,101.19760131835938,102.19561004638672,99.60079956054688,99.60079956054688,1118972
2022-02-20,99.60079956054688,99.80039978027344,97.70458984375,97.80438995361328,621491
2022-02-21,97.80438995361328,99.5009994506836,97.70458984375,98.50299072265625,594950
2022-02-23,98.50299072265625,99.70059967041016,98.2035903930664,98.80239868164062,557538
2022-02-24,96.80638885498047,97.60478973388672,93.8123779296875,96.50698852539062,761394
2022-02-27,97.80438995361328,100.19960021972656,97.80438995361328,99.30139923095703,780789
2022-02-28,99.30139923095703,100.79840087890625,98.40319061279297,99.80039978027344,893107
2022-03-01,99.70059967041016,102.19561004638672,99.60079956054688,101.39720153808594,1392165
2022-03-02,101.7964096069336,105.78842163085938,100.79840087890625,102.39521026611328,2578660
2022-03-03,102.99401092529297,105.18962097167969,101.39720153808594,103.79241180419922,3942904
2022-03-06,103.79241180419922,103.79241180419922,101.39720153808594,101.99600982666016,1202025
2022-03-07,102.7944107055664,110.37924194335938,99.40119934082031,109.38123321533203,5117512
2022-03-08,109.98004150390625,117.76447296142578,108.78243255615234,112.97405242919922,7046471
2022-03-09,113.97205352783203,115.16966247558594,108.78243255615234,111.17764282226562,1552429
2022-03-10,111.57684326171875,115.96806335449219,111.57684326171875,113.37325286865234,1748937
2022-03-13,113.77245330810547,115.56886291503906,112.17565155029297,112.77445220947266,1071932
2022-03-14,112.77445220947266,114.37125396728516,109.78044128417969,110.7784423828125,1466662
2022-03-15,110.7784423828125,112.17565155029297,107.3852310180664,107.58483123779297,1093134
2022-03-16,107.78443145751953,112.97405242919922,107.78443145751953,110.17964172363281,1022266
2022-03-17,110.17964172363281,111.77644348144531,108.9820327758789,108.9820327758789,1882086
2022-03-20,110.37924194335938,114.77046203613281,108.58283233642578,114.37125396728516,1927107
2022-03-21,114.97006225585938,119.76048278808594,114.97006225585938,116.76646423339844,4573544
2022-03-22,117.36527252197266,121.35728454589844,116.76646423339844,121.15768432617188,2039119
2022-03-23,121.35728454589844,123.55289459228516,117.76447296142578,119.16167449951172,1536108
2022-03-24,119.16167449951172,120.15968322753906,117.96407318115234,119.16167449951172,723980
2022-03-27,119.16167449951172,119.36127471923828,115.76846313476562,117.76447296142578,1208305
2022-03-28,117.76447296142578,127.54490661621094,117.76447296142578,126.94610595703125,3190761
2022-03-29,127.34530639648438,130.93812561035156,125.94810485839844,126.34730529785156,1818486
2022-03-30,126.54690551757812,128.54290771484375,126.147705078125,127.7445068359375,1098049
2022-03-31,127.9441146850586,133.53292846679688,127.7445068359375,133.53292846679688,1975459
2022-04-03,134.7305450439453,143.7125701904297,132.73452758789062,143.7125701904297,2018840
2022-04-04,143.7125701904297,143.7125701904297,143.7125701904297,143.7125701904297,0
2022-04-05,160.6786346435547,173.852294921875,160.47903442382812,173.852294921875,2383803
2022-04-06,180.6387176513672,188.6227569580078,156.48703002929688,156.48703002929688,6451564
2022-04-07,143.7125701904297,149.3013916015625,140.9181671142578,140.9181671142578,3556212
2022-04-10,139.72055053710938,153.2934112548828,135.329345703125,150.49900817871094,5674998
2022-04-11,152.69461059570312,152.69461059570312,142.31536865234375,143.11376953125,2762511
2022-04-12,142.91416931152344,148.3033905029297,138.32334899902344,141.71656799316406,2205299
2022-04-13,141.71656799316406,144.31137084960938,136.72654724121094,137.12574768066406,1517763
2022-04-14,137.32534790039062,142.1157684326172,137.12574768066406,140.5189666748047,1460230
2022-04-17,140.71856689453125,141.11776733398438,136.9261474609375,136.9261474609375,1222891
2022-04-18,137.12574768066406,140.71856689453125,137.12574768066406,137.72454833984375,1417244
2022-04-19,138.92214965820312,139.72055053710938,135.329345703125,135.52894592285156,1253674
2022-04-20,135.52894592285156,137.9241485595703,134.3313446044922,134.7305450439453,1646591
2022-04-21,134.7305450439453,135.72854614257812,131.53692626953125,135.12974548339844,1722490
2022-04-24,135.12974548339844,142.1157684326172,133.53292846679688,138.12374877929688,2599895
2022-04-25,140.11976623535156,141.5169677734375,139.32135009765625,139.920166015625,979031
2022-04-26,140.5189666748047,143.51296997070312,139.1217498779297,140.71856689453125,1218814
2022-04-27,141.71656799316406,146.30738830566406,139.920166015625,144.51097106933594,1791234
2022-04-28,144.91017150878906,145.70858764648438,140.9181671142578,141.11776733398438,920446
2022-05-08,141.71656799316406,143.51296997070312,140.71856689453125,140.9181671142578,511114
2022-05-09,141.31736755371094,148.10379028320312,141.31736755371094,145.1097869873047,2019001
2022-05-10,144.1117706298828,146.30738830566406,141.5169677734375,142.91416931152344,1008743
2022-05-11,142.91416931152344,147.50498962402344,142.5149688720703,144.51097106933594,1267479
2022-05-12,144.7105712890625,144.91017150878906,138.72254943847656,142.71456909179688,1053578
2022-05-15,143.7125701904297,144.91017150878906,142.5149688720703,143.51296997070312,607422
2022-05-16,143.91217041015625,145.90818786621094,141.91616821289062,143.31336975097656,1173999
2022-05-17,142.71456909179688,143.91217041015625,135.9281463623047,141.11776733398438,1169848
2022-05-18,141.11776733398438,141.11776733398438,141.11776733398438,141.11776733398438,0
2022-05-19,134.7305450439453,136.52694702148438,128.3433074951172,128.54290771484375,1328524
2022-05-22,129.7405242919922,130.53892517089844,120.95808410644531,126.34730529785156,853100
2022-05-23,127.34530639648438,132.3353271484375,125.54890441894531,130.33932495117188,1244437
2022-05-24,130.33932495117188,138.92214965820312,130.33932495117188,138.92214965820312,1242276
2022-05-25,139.72055053710938,142.91416931152344,139.1217498779297,139.72055053710938,1220444
2022-05-26,138.52294921875,143.11376953125,138.52294921875,140.9181671142578,1135907
2022-05-29,142.71456909179688,145.30938720703125,141.5169677734375,144.51097106933594,842682
2022-05-30,145.5089874267578,155.68862915039062,145.1097869873047,154.69061279296875,2555460
2022-05-31,156.88623046875,157.8842315673828,149.50099182128906,155.8882293701172,7827625
2022-06-01,157.68463134765625,157.68463134765625,151.49700927734375,151.6966094970703,1047151
2022-06-02,150.49900817871094,150.6986083984375,143.7125701904297,149.70059204101562,985229
2022-06-05,150.89820861816406,154.09181213378906,149.70059204101562,151.6966094970703,477435
2022-06-06,152.09580993652344,153.09381103515625,150.49900817871094,151.2974090576172,443043
2022-06-07,150.6986083984375,151.2974090576172,148.7025909423828,149.10179138183594,282119
2022-06-08,149.70059204101562,150.6986083984375,144.7105712890625,144.7105712890625,304231
2022-06-09,143.7125701904297,149.70059204101562,143.11376953125,149.70059204101562,415083
2022-06-12,146.90618896484375,148.7025909423828,144.31137084960938,144.7105712890625,420550
2022-06-13,144.7105712890625,146.7065887451172,140.71856689453125,142.31536865234375,464218
2022-06-14,141.31736755371094,143.51296997070312,133.93212890625,139.72055053710938,702778
2022-06-15,140.71856689453125,140.71856689453125,136.52694702148438,137.72454833984375,292730
2022-06-16,137.9241485595703,141.71656799316406,134.7305450439453,134.7305450439453,737165
2022-06-19,134.53094482421875,134.7305450439453,129.34132385253906,130.738525390625,844826
2022-06-20,130.738525390625,136.72654724121094,128.7425079345703,135.52894592285156,527211
2022-06-21,140.31936645507812,148.90219116210938,139.32135009765625,148.90219116210938,1434410
2022-06-22,154.69061279296875,157.08583068847656,144.7105712890625,145.70858764648438,1460452
2022-06-23,145.70858764648438,145.70858764648438,140.31936645507812,141.5169677734375,691008
2022-06-26,144.7105712890625,147.70458984375,143.7125701904297,145.70858764648438,425671
2022-06-27,146.7065887451172,146.90618896484375,142.31536865234375,142.71456909179688,291206
2022-06-28,143.11376953125,145.70858764648438,141.31736755371094,145.70858764648438,306238
2022-06-29,145.90818786621094,147.50498962402344,144.7105712890625,145.70858764648438,323346
2022-06-30,145.70858764648438,152.09580993652344,145.1097869873047,149.10179138183594,801696
2022-07-03,149.10179138183594,152.69461059570312,149.10179138183594,149.70059204101562,425440
2022-07-04,147.90419006347656,149.70059204101562,146.30738830566406,147.1057891845703,342269
2022-07-05,147.70458984375,149.3013916015625,146.30738830566406,147.70458984375,292836
2022-07-06,145.5089874267578,147.30538940429688,145.1097869873047,147.30538940429688,357441
2022-07-13,147.70458984375,150.89820861816406,145.90818786621094,145.90818786621094,420538
2022-07-14,146.1077880859375,148.7025909423828,146.1077880859375,148.50299072265625,220808
2022-07-17,149.70059204101562,150.6986083984375,148.90219116210938,149.50099182128906,240793
2022-07-18,149.70059204101562,152.69461059570312,149.3013916015625,152.29541015625,566877
2022-07-19,152.49501037597656,160.6786346435547,151.89620971679688,159.68063354492188,955699
2022-07-20,159.88023376464844,166.86627197265625,158.4830322265625,166.86627197265625,972172
2022-07-21,166.6666717529297,178.443115234375,165.6686553955078,173.65269470214844,1414212
2022-07-24,173.45309448242188,176.0478973388672,168.6626739501953,168.6626739501953,552875
2022-07-25,168.2634735107422,171.2574920654297,163.6726531982422,163.6726531982422,535450
2022-07-26,164.87025451660156,175.64869689941406,164.87025451660156,172.45509338378906,1064810
2022-07-27,172.65469360351562,177.4451141357422,171.6566925048828,173.05389404296875,876542
2022-07-28,175.64869689941406,178.443115234375,173.65269470214844,174.4510955810547,534560
2022-07-31,175.84829711914062,176.64671325683594,172.65469360351562,172.65469360351562,294375
2022-08-01,173.65269470214844,175.64869689941406,172.8542938232422,175.64869689941406,366056
2022-08-02,175.4490966796875,175.4490966796875,172.45509338378906,173.05389404296875,361911
2022-08-03,172.2554931640625,174.8502960205078,169.261474609375,174.65069580078125,497615
2022-08-04,174.65069580078125,175.4490966796875,172.05589294433594,172.8542938232422,258985
2022-08-07,172.65469360351562,172.65469360351562,170.2594757080078,171.05787658691406,194110
2022-08-08,170.65867614746094,174.05189514160156,170.65867614746094,171.85629272460938,177778
2022-08-09,172.05589294433594,173.65269470214844,171.45709228515625,172.05589294433594,236367
2022-08-10,172.05589294433594,175.4490966796875,171.2574920654297,173.65269470214844,439318
2022-08-11,175.4490966796875,176.4470977783203,173.65269470214844,173.852294921875,538944
2022-08-14,174.05189514160156,174.25149536132812,170.65867614746094,171.85629272460938,215794
2022-08-15,171.85629272460938,174.4510955810547,170.8582763671875,171.45709228515625,335180
2022-08-16,171.6566925048828,178.24351501464844,171.6566925048828,173.2534942626953,1202457
2022-08-17,175.64869689941406,179.4411163330078,174.25149536132812,174.65069580078125,1067009
2022-08-18,174.65069580078125,176.4470977783203,173.05389404296875,174.65069580078125,615934
2022-08-21,174.65069580078125,177.64471435546875,173.852294921875,174.4510955810547,680771
2022-08-22,174.4510955810547,176.24749755859375,173.45309448242188,174.25149536132812,396415
2022-08-23,173.45309448242188,176.0478973388672,171.45709228515625,171.85629272460938,437829
2022-08-24,171.85629272460938,174.65069580078125,170.65867614746094,174.65069580078125,613742
2022-08-25,174.65069580078125,175.84829711914062,173.65269470214844,174.65069580078125,461348
2022-08-28,171.45709228515625,175.24949645996094,171.45709228515625,174.05189514160156,265790
2022-08-29,173.852294921875,174.65069580078125,172.8542938232422,174.25149536132812,223378
2022-08-30,174.25149536132812,180.83831787109375,173.2534942626953,176.4470977783203,3255835
2022-08-31,176.24749755859375,177.24551391601562,170.65867614746094,174.65069580078125,2029896
2022-09-01,173.65269470214844,176.0478973388672,170.05987548828125,171.6566925048828,1193158
2022-09-04,171.2574920654297,172.8542938232422,166.86627197265625,167.26547241210938,762598
2022-09-05,165.6686553955078,167.86427307128906,160.47903442382812,160.47903442382812,864274
2022-09-06,160.079833984375,162.67465209960938,155.8882293701172,155.8882293701172,1032853
2022-09-07,155.28941345214844,164.27145385742188,153.2934112548828,162.4750518798828,2448617
2022-09-08,164.27145385742188,164.27145385742188,156.2874298095703,160.47903442382812,795066
2022-09-11,163.6726531982422,163.6726531982422,160.6786346435547,161.27745056152344,353482
2022-09-12,160.27943420410156,161.67665100097656,158.68263244628906,159.68063354492188,272959
2022-09-13,159.88023376464844,162.67465209960938,159.28143310546875,162.27545166015625,354330
2022-09-14,158.68263244628906,160.6786346435547,157.68463134765625,158.88223266601562,355661
2022-09-15,160.6786346435547,161.27745056152344,157.08583068847656,158.68263244628906,1748445
2022-09-18,157.4850311279297,157.4850311279297,146.7065887451172,147.1057891845703,782691
2022-09-19,146.7065887451172,152.69461059570312,142.5149688720703,151.6966094970703,591968
2022-09-20,152.69461059570312,157.68463134765625,151.6966094970703,153.49301147460938,519233
2022-09-21,153.49301147460938,155.489013671875,147.30538940429688,149.9001922607422,342652
2022-09-25,147.1057891845703,148.90219116210938,145.70858764648438,147.70458984375,298865
2022-09-26,146.7065887451172,152.29541015625,146.30738830566406,149.9001922607422,524801
2022-09-27,149.9001922607422,157.4850311279297,149.9001922607422,155.8882293701172,583082
2022-09-28,158.68263244628906,165.86825561523438,158.08383178710938,164.0718536376953,771580
2022-09-29,164.670654296875,167.6646728515625,164.670654296875,167.6646728515625,515255
2022-10-02,167.6646728515625,168.46307373046875,166.06787109375,166.6666717529297,658104
2022-10-03,165.86825561523438,169.46107482910156,165.86825561523438,167.6646728515625,572987
2022-10-04,167.6646728515625,167.6646728515625,167.6646728515625,167.6646728515625,0
2022-10-05,168.2634735107422,168.86227416992188,163.87225341796875,165.2694549560547,232551
2022-10-06,164.670654296875,166.46707153320312,164.670654296875,164.87025451660156,165142
2022-10-09,164.670654296875,164.670654296875,159.68063354492188,160.6786346435547,147111
2022-10-10,159.68063354492188,162.4750518798828,158.08383178710938,160.8782501220703,168378
2022-10-11,162.67465209960938,162.67465209960938,159.4810333251953,161.87625122070312,139942
2022-10-12,162.0758514404297,163.6726531982422,160.8782501220703,160.8782501220703,210503
2022-10-13,160.6786346435547,161.47705078125,159.4810333251953,159.4810333251953,118928
2022-10-16,160.47903442382812,160.47903442382812,156.48703002929688,156.88623046875,121238
2022-10-17,157.28543090820312,168.6626739501953,157.08583068847656,165.6686553955078,785169
2022-10-18,166.46707153320312,171.05787658691406,166.46707153320312,170.65867614746094,656008
2022-10-19,170.65867614746094,172.45509338378906,169.66067504882812,170.2594757080078,438935
2022-10-20,169.261474609375,172.45509338378906,169.261474609375,171.6566925048828,357979
2022-10-23,172.65469360351562,175.24949645996094,172.65469360351562,175.24949645996094,487079
2022-10-24,175.04989624023438,184.43113708496094,174.4510955810547,182.83433532714844,1218752
2022-10-25,183.23353576660156,185.02993774414062,174.65069580078125,176.64671325683594,586553
2022-10-26,177.4451141357422,182.63473510742188,176.64671325683594,180.0399169921875,570204
2022-10-27,180.43911743164062,181.43711853027344,175.64869689941406,175.64869689941406,213176
2022-10-30,176.64671325683594,178.64271545410156,175.04989624023438,175.04989624023438,119215
2022-10-31,175.04989624023438,175.04989624023438,175.04989624023438,175.04989624023438,0
2022-11-01,173.852294921875,174.65069580078125,169.66067504882812,173.45309448242188,165906
2022-11-02,173.45309448242188,176.8463134765625,169.261474609375,176.8463134765625,247330
2022-11-03,171.6566925048828,175.64869689941406,171.2574920654297,171.6566925048828,306851
2022-11-06,174.4510955810547,174.4510955810547,171.2574920654297,171.6566925048828,233326
2022-11-07,171.2574920654297,171.2574920654297,164.87025451660156,167.6646728515625,317974
2022-11-08,166.6666717529297,168.6626739501953,160.079833984375,161.07785034179688,436106
2022-11-09,161.07785034179688,161.07785034179688,151.2974090576172,154.29141235351562,766992
2022-11-10,154.29141235351562,156.2874298095703,149.70059204101562,150.89820861816406,416204
2022-11-13,155.68862915039062,155.68862915039062,152.29541015625,154.29141235351562,342355
2022-11-14,155.68862915039062,155.68862915039062,147.70458984375,151.6966094970703,254672
2022-11-15,152.69461059570312,152.69461059570312,147.90419006347656,148.90219116210938,213222
2022-11-16,149.50099182128906,149.50099182128906,142.71456909179688,147.30538940429688,518230
2022-11-17,147.30538940429688,147.70458984375,144.31137084960938,144.31137084960938,280996
2022-11-20,144.31137084960938,144.7105712890625,139.72055053710938,140.5189666748047,147972
2022-11-21,139.72055053710938,140.31936645507812,135.9281463623047,137.5249481201172,432404
2022-11-22,137.5249481201172,139.52096557617188,135.9281463623047,139.52096557617188,407800
2022-11-24,139.72055053710938,144.91017150878906,134.13172912597656,141.11776733398438,3300044
2022-11-27,141.5169677734375,141.5169677734375,136.12774658203125,137.5249481201172,144084
2022-11-28,134.93014526367188,137.12574768066406,134.93014526367188,134.93014526367188,304595
2022-11-29,135.72854614257812,138.32334899902344,133.93212890625,134.13172912597656,274992
2022-11-30,134.13172912597656,134.13172912597656,134.13172912597656,134.13172912597656,0
2022-12-01,134.13172912597656,134.13172912597656,134.13172912597656,134.13172912597656,0
2022-12-04,136.9261474609375,138.52294921875,135.329345703125,135.72854614257812,171435
2022-12-05,135.72854614257812,135.9281463623047,129.7405242919922,129.7405242919922,388883
2022-12-06,129.7405242919922,134.3313446044922,127.7445068359375,133.13372802734375,297327
2022-12-07,133.3333282470703,134.53094482421875,129.94012451171875,131.53692626953125,188281
2022-12-08,131.7365264892578,132.73452758789062,128.7425079345703,131.93612670898438,225970
2022-12-11,133.73252868652344,144.51097106933594,133.73252868652344,137.72454833984375,926688
2022-12-12,138.32334899902344,141.91616821289062,138.32334899902344,141.71656799316406,535556
2022-12-13,142.31536865234375,144.7105712890625,142.31536865234375,142.71456909179688,465872
2022-12-14,142.71456909179688,144.1117706298828,141.31736755371094,141.31736755371094,358469
2022-12-15,140.9181671142578,148.7025909423828,140.71856689453125,148.7025909423828,845347
2022-12-18,148.7025909423828,148.7025909423828,146.7065887451172,147.90419006347656,263276
2022-12-19,149.70059204101562,153.09381103515625,145.90818786621094,147.70458984375,538515
2022-12-20,146.7065887451172,151.6966094970703,146.50698852539062,151.09780883789062,293569
2022-12-21,151.09780883789062,152.09580993652344,148.3033905029297,148.3033905029297,225873
2022-12-22,148.7025909423828,150.09979248046875,148.7025909423828,148.90219116210938,81560
2022-12-25,148.7025909423828,151.2974090576172,148.7025909423828,148.90219116210938,117090
2022-12-26,148.90219116210938,151.2974090576172,148.7025909423828,150.29940795898438,133122
2022-12-27,150.49900817871094,150.49900817871094,148.90219116210938,149.50099182128906,108155
2022-12-28,149.70059204101562,151.6966094970703,148.90219116210938,150.6986083984375,197543
2022-12-29,150.6986083984375,153.69261169433594,150.6986083984375,151.6966094970703,234395
2023-01-01,153.2934112548828,155.68862915039062,152.69461059570312,154.69061279296875,123162
2023-01-02,153.69261169433594,157.28543090820312,153.69261169433594,156.2874298095703,189677
2023-01-03,156.2874298095703,156.2874298095703,156.2874298095703,156.2874298095703,0
2023-01-04,158.4830322265625,161.07785034179688,157.68463134765625,158.28343200683594,362349
2023-01-05,157.68463134765625,159.0818328857422,155.68862915039062,155.68862915039062,186846
2023-01-08,155.68862915039062,159.4810333251953,155.68862915039062,158.68263244628906,112581
2023-01-09,158.68263244628906,160.079833984375,158.4830322265625,159.88023376464844,234734
2023-01-10,159.88023376464844,161.07785034179688,158.88223266601562,160.6786346435547,144298
2023-01-11,160.47903442382812,162.0758514404297,160.27943420410156,161.07785034179688,122178
2023-01-12,161.67665100097656,161.67665100097656,160.27943420410156,161.47705078125,137465
2023-01-15,161.47705078125,161.47705078125,161.47705078125,161.47705078125,0
2023-01-16,160.47903442382812,161.67665100097656,159.68063354492188,161.67665100097656,104909
2023-01-17,161.87625122070312,161.87625122070312,159.88023376464844,161.67665100097656,120451
2023-01-18,161.87625122070312,161.87625122070312,159.88023376464844,161.67665100097656,120451
2023-01-19,159.68063354492188,161.47705078125,159.68063354492188,161.47705078125,161931
2023-01-22,161.47705078125,161.47705078125,161.47705078125,161.47705078125,0
2023-01-23,160.8782501220703,161.07785034179688,154.8902130126953,154.8902130126953,254241
2023-01-24,155.68862915039062,157.8842315673828,154.8902130126953,155.68862915039062,146636
2023-01-25,155.68862915039062,156.08782958984375,154.69061279296875,155.68862915039062,112536
2023-01-26,155.489013671875,156.48703002929688,155.08981323242188,155.28941345214844,81912
2023-01-29,154.29141235351562,154.69061279296875,149.3013916015625,150.49900817871094,255516
2023-01-30,150.49900817871094,153.2934112548828,149.50099182128906,152.8942108154297,259171
2023-01-31,152.29541015625,152.29541015625,150.29940795898438,151.2974090576172,187772
2023-02-01,150.6986083984375,150.6986083984375,147.90419006347656,148.10379028320312,189334
2023-02-02,141.11776733398438,148.50299072265625,141.11776733398438,147.70458984375,241938
2023-02-05,145.90818786621094,147.50498962402344,143.91217041015625,146.50698852539062,64349
2023-02-06,145.70858764648438,147.90419006347656,144.7105712890625,147.90419006347656,125428
2023-02-07,147.90419006347656,149.50099182128906,147.30538940429688,147.70458984375,165284
2023-02-08,147.70458984375,148.90219116210938,146.7065887451172,148.3033905029297,57534
2023-02-09,147.70458984375,148.7025909423828,143.7125701904297,143.91217041015625,105574
2023-02-12,143.91217041015625,143.91217041015625,143.91217041015625,143.91217041015625,0
2023-02-13,145.1097869873047,147.70458984375,145.1097869873047,146.30738830566406,75143
2023-02-14,146.30738830566406,147.70458984375,146.30738830566406,147.70458984375,67994
2023-02-15,144.7105712890625,148.7025909423828,144.7105712890625,148.7025909423828,96744
2023-02-16,148.3033905029297,150.49900817871094,146.90618896484375,146.90618896484375,104254
2023-02-19,147.1057891845703,147.70458984375,144.7105712890625,144.91017150878906,49477
2023-02-20,145.1097869873047,145.70858764648438,141.31736755371094,141.5169677734375,81709
2023-02-21,141.5169677734375,142.5149688720703,137.32534790039062,138.32334899902344,136120
2023-02-23,138.32334899902344,139.52096557617188,135.72854614257812,138.52294921875,89243
2023-02-26,138.72254943847656,139.32135009765625,136.3273468017578,136.72654724121094,46782
2023-02-27,136.72654724121094,137.32534790039062,130.93812561035156,130.93812561035156,222898
2023-02-28,131.7365264892578,139.1217498779297,131.7365264892578,139.1217498779297,420007
2023-03-01,139.1217498779297,140.71856689453125,135.72854614257812,136.9261474609375,200
2023-03-02,140.71856689453125,143.7125701904297,139.1217498779297,139.1217498779297,150
2023-03-05,142.5149688720703,142.5149688720703,139.72055053710938,140.31936645507812,230
2023-03-06,140.31936645507812,140.31936645507812,140.31936645507812,140.31936645507812,0
2023-03-07,140.31936645507812,140.31936645507812,140.31936645507812,140.31936645507812,0
2023-03-08,140.11976623535156,140.31936645507812,137.9241485595703,138.72254943847656,27312
2023-03-09,138.72254943847656,138.72254943847656,138.72254943847656,138.72254943847656,0
2023-03-12,138.72254943847656,138.72254943847656,138.72254943847656,138.72254943847656,0
2023-03-13,138.72254943847656,138.72254943847656,138.72254943847656,138.72254943847656,0
2023-03-14,137.72454833984375,138.72254943847656,135.12974548339844,136.3273468017578,150
2023-03-15,134.3313446044922,135.52894592285156,131.93612670898438,132.3353271484375,158
2023-03-16,132.73452758789062,134.7305450439453,130.93812561035156,133.53292846679688,300
2023-03-19,133.53292846679688,133.53292846679688,133.53292846679688,133.53292846679688,0
2023-03-20,135.72854614257812,138.12374877929688,135.329345703125,135.329345703125,188
2023-03-21,136.52694702148438,139.1217498779297,136.12774658203125,138.52294921875,150
2023-03-22,137.72454833984375,140.71856689453125,137.12574768066406,137.9241485595703,118
2023-03-23,138.12374877929688,139.32135009765625,135.9281463623047,138.92214965820312,172
2023-03-26,138.92214965820312,138.92214965820312,138.92214965820312,138.92214965820312,0
2023-03-27,138.92214965820312,138.92214965820312,138.92214965820312,138.92214965820312,0
2023-03-28,138.92214965820312,138.92214965820312,138.92214965820312,138.92214965820312,0
2023-03-29,138.92214965820312,138.92214965820312,138.92214965820312,138.92214965820312,0
2023-03-30,138.32334899902344,141.71656799316406,138.32334899902344,140.31936645507812,141
2023-04-02,140.31936645507812,140.31936645507812,140.31936645507812,140.31936645507812,0
2023-04-03,142.71456909179688,148.10379028320312,142.71456909179688,147.50498962402344,325
2023-04-04,148.10379028320312,149.9001922607422,146.30738830566406,148.50299072265625,456
2023-04-05,149.10179138183594,149.10179138183594,146.7065887451172,148.10379028320312,1002
2023-04-06,147.70458984375,148.3033905029297,145.90818786621094,146.7065887451172,221
2023-04-09,146.1077880859375,148.7025909423828,146.1077880859375,147.50498962402344,200
2023-04-10,147.50498962402344,148.3033905029297,145.70858764648438,146.90618896484375,208
2023-04-11,146.90618896484375,147.50498962402344,144.51097106933594,145.70858764648438,295
2023-04-12,144.91017150878906,150.09979248046875,144.91017150878906,148.7025909423828,624
2023-04-13,148.7025909423828,149.50099182128906,146.90618896484375,147.30538940429688,136
2023-04-16,147.30538940429688,149.50099182128906,147.30538940429688,148.3033905029297,1136
2023-04-17,147.70458984375,155.68862915039062,147.30538940429688,155.68862915039062,651
2023-04-25,157.68463134765625,159.68063354492188,153.49301147460938,156.68663024902344,100
2023-04-26,156.68663024902344,157.28543090820312,155.489013671875,156.08782958984375,150
2023-04-27,156.48703002929688,156.88623046875,154.69061279296875,156.2874298095703,150
2023-04-30,156.2874298095703,156.2874298095703,156.2874298095703,156.2874298095703,0
2023-05-01,156.2874298095703,156.2874298095703,156.2874298095703,156.2874298095703,0
2023-05-02,156.68663024902344,157.28543090820312,155.489013671875,156.2874298095703,200
2023-05-03,155.489013671875,157.8842315673828,154.69061279296875,157.68463134765625,100
2023-05-04,157.4850311279297,160.47903442382812,155.68862915039062,159.68063354492188,125
2023-05-07,159.68063354492188,163.6726531982422,159.68063354492188,163.0738525390625,200
2023-05-08,163.6726531982422,166.6666717529297,160.8782501220703,160.8782501220703,106
2023-05-09,161.27745056152344,165.2694549560547,161.27745056152344,162.4750518798828,97
2023-05-10,162.67465209960938,164.87025451660156,161.47705078125,162.4750518798828,334
2023-05-11,164.47105407714844,164.47105407714844,161.27745056152344,163.0738525390625,100
2023-05-14,162.87425231933594,164.27145385742188,158.4830322265625,159.28143310546875,839
2023-05-15,159.28143310546875,159.28143310546875,154.69061279296875,154.8902130126953,394
2023-05-16,155.28941345214844,157.68463134765625,153.69261169433594,155.28941345214844,100
2023-05-17,155.28941345214844,155.489013671875,153.8922119140625,154.69061279296875,969
2023-05-18,154.69061279296875,156.2874298095703,154.09181213378906,154.09181213378906,428
2023-05-21,154.09181213378906,155.68862915039062,152.09580993652344,155.08981323242188,501
2023-05-22,156.2874298095703,156.88623046875,154.69061279296875,155.489013671875,106
2023-05-23,156.68663024902344,156.68663024902344,154.09181213378906,154.69061279296875,5010
2023-05-24,154.69061279296875,154.69061279296875,151.09780883789062,153.09381103515625,240
2023-05-25,153.69261169433594,156.08782958984375,153.2934112548828,153.49301147460938,5099
2023-05-28,153.2934112548828,153.69261169433594,152.29541015625,152.29541015625,160
2023-05-29,152.29541015625,152.49501037597656,150.6986083984375,150.6986083984375,200
2023-05-30,152.49501037597656,152.49501037597656,150.6986083984375,150.6986083984375,147
2023-05-31,150.6986083984375,150.6986083984375,148.7025909423828,148.90219116210938,201
2023-06-01,150.09979248046875,151.6966094970703,148.90219116210938,148.90219116210938,1179
2023-06-04,150.6986083984375,154.4910125732422,149.50099182128906,153.8922119140625,100
2023-06-05,153.8922119140625,157.68463134765625,153.8922119140625,156.08782958984375,250
2023-06-06,156.08782958984375,160.6786346435547,155.68862915039062,157.4850311279297,234
2023-06-07,158.08383178710938,158.28343200683594,154.8902130126953,154.8902130126953,100
2023-06-08,154.8902130126953,154.8902130126953,154.8902130126953,154.8902130126953,0
2023-06-11,155.8882293701172,157.28543090820312,152.49501037597656,153.2934112548828,100
2023-06-12,154.4910125732422,156.08782958984375,153.49301147460938,155.28941345214844,501
2023-06-13,155.68862915039062,155.8882293701172,154.09181213378906,155.08981323242188,137
2023-06-14,155.08981323242188,159.4810333251953,154.69061279296875,156.68663024902344,99
2023-06-15,158.08383178710938,159.4810333251953,154.8902130126953,154.8902130126953,150
2023-06-18,156.2874298095703,157.8842315673828,155.08981323242188,156.48703002929688,116
2023-06-19,156.88623046875,164.670654296875,156.88623046875,163.27345275878906,1352084
2023-06-20,163.6726531982422,164.47105407714844,161.07785034179688,164.27145385742188,489264
2023-06-21,164.27145385742188,167.86427307128906,163.47305297851562,165.46905517578125,516757
2023-06-22,165.2694549560547,167.6646728515625,164.87025451660156,166.46707153320312,417895
2023-07-02,167.0658721923828,168.2634735107422,164.0718536376953,164.670654296875,216701
2023-07-03,164.670654296875,165.46905517578125,161.27745056152344,165.46905517578125,301279
2023-07-04,165.6686553955078,179.64071655273438,165.46905517578125,177.64471435546875,1079520
2023-07-05,177.64471435546875,188.2235565185547,175.04989624023438,179.84031677246094,1185350
2023-07-06,181.0379180908203,184.6307373046875,178.04391479492188,179.24151611328125,352199
2023-07-09,179.24151611328125,179.24151611328125,171.45709228515625,176.4470977783203,235989
2023-07-10,176.0478973388672,177.8443145751953,173.2534942626953,176.64671325683594,192123
2023-07-11,177.64471435546875,183.033935546875,177.64471435546875,178.84231567382812,385288
2023-07-12,178.84231567382812,182.4351348876953,178.443115234375,178.443115234375,310672
2023-07-13,179.4411163330078,180.6387176513672,175.4490966796875,179.24151611328125,256059
2023-07-16,179.64071655273438,187.0259552001953,179.64071655273438,182.83433532714844,715433
2023-07-17,184.6307373046875,189.42115783691406,182.23553466796875,189.2215576171875,739907
2023-07-18,191.61676025390625,194.61077880859375,185.2295379638672,188.6227569580078,846582
2023-07-19,188.6227569580078,193.61277770996094,187.82435607910156,190.818359375,303383
2023-07-20,191.01795959472656,194.61077880859375,189.62075805664062,193.61277770996094,413248
2023-07-23,192.8143768310547,194.61077880859375,186.8263397216797,189.42115783691406,350022
2023-07-24,191.21755981445312,191.21755981445312,184.23153686523438,184.23153686523438,311100
2023-07-25,183.6327362060547,188.6227569580078,183.6327362060547,188.02395629882812,273034
2023-07-26,188.02395629882812,191.61676025390625,185.82833862304688,189.8203582763672,284902
2023-07-27,189.8203582763672,191.21755981445312,186.62673950195312,186.62673950195312,202739
2023-07-30,185.82833862304688,186.62673950195312,182.63473510742188,185.02993774414062,138924
2023-07-31,185.02993774414062,185.82833862304688,181.23751831054688,184.0319366455078,187978
2023-08-01,183.6327362060547,184.0319366455078,180.23951721191406,183.033935546875,134688
2023-08-02,182.83433532714844,182.83433532714844,177.24551391601562,178.64271545410156,233231
2023-08-03,178.64271545410156,179.0419158935547,171.85629272460938,173.2534942626953,220964
2023-08-06,173.2534942626953,177.04591369628906,172.65469360351562,175.84829711914062,104545
2023-08-07,175.84829711914062,181.63671875,175.84829711914062,179.4411163330078,314224
2023-08-08,179.64071655273438,181.43711853027344,175.84829711914062,176.4470977783203,131386
2023-08-09,176.24749755859375,179.64071655273438,175.4490966796875,177.4451141357422,97965
2023-08-10,172.65469360351562,184.23153686523438,172.45509338378906,183.6327362060547,403872
2023-08-13,184.23153686523438,187.82435607910156,183.83233642578125,187.0259552001953,238044
2023-08-14,186.62673950195312,190.01995849609375,184.43113708496094,189.02195739746094,493242
2023-08-15,188.82235717773438,189.02195739746094,184.43113708496094,185.6287384033203,186283
2023-08-16,185.02993774414062,191.61676025390625,182.63473510742188,187.82435607910156,410510
2023-08-17,187.82435607910156,189.8203582763672,185.82833862304688,188.6227569580078,204538
2023-08-20,188.42315673828125,190.2195587158203,187.42515563964844,188.42315673828125,106702
2023-08-21,188.42315673828125,190.61875915527344,186.62673950195312,186.62673950195312,227434
2023-08-22,186.8263397216797,189.42115783691406,186.02793884277344,188.6227569580078,143247
2023-08-23,189.42115783691406,192.21556091308594,188.2235565185547,190.61875915527344,419877
2023-08-24,192.01596069335938,195.00997924804688,191.21755981445312,192.61477661132812,725411
2023-08-27,194.4111785888672,194.4111785888672,192.61477661132812,193.61277770996094,149389
2023-08-28,193.61277770996094,198.60279846191406,192.8143768310547,198.60279846191406,457846
2023-08-29,198.60279846191406,200.5988006591797,197.40518188476562,199.4011993408203,725444
2023-08-30,199.4011993408203,202.39520263671875,198.60279846191406,201.99600219726562,318802
2023-08-31,201.19760131835938,201.79640197753906,192.61477661132812,192.61477661132812,1195479
2023-09-03,192.61477661132812,193.2135772705078,187.22555541992188,188.6227569580078,308209
2023-09-04,188.6227569580078,203.5928192138672,188.6227569580078,201.39720153808594,589506
2023-09-05,201.39720153808594,201.5968017578125,197.60479736328125,200.0,244206
2023-09-06,199.80039978027344,199.80039978027344,190.818359375,192.01596069335938,502278
2023-09-07,196.60678100585938,196.60678100585938,188.2235565185547,188.82235717773438,300036
2023-09-10,188.82235717773438,188.82235717773438,188.82235717773438,188.82235717773438,0
2023-09-11,185.42913818359375,192.21556091308594,185.42913818359375,189.62075805664062,282561
2023-09-12,189.62075805664062,190.2195587158203,185.82833862304688,189.42115783691406,147220
2023-09-13,188.6227569580078,190.2195587158203,185.2295379638672,188.6227569580078,158529
2023-09-14,186.62673950195312,191.61676025390625,186.62673950195312,191.61676025390625,278569
2023-09-17,190.01995849609375,191.21755981445312,189.2215576171875,189.2215576171875,53533
2023-09-18,189.2215576171875,195.80838012695312,189.2215576171875,191.61676025390625,245233
2023-09-19,191.21755981445312,194.01197814941406,188.6227569580078,192.8143768310547,133948
2023-09-20,192.8143768310547,192.8143768310547,189.62075805664062,192.61477661132812,93135
2023-09-21,192.61477661132812,192.61477661132812,187.82435607910156,189.02195739746094,130276
2023-09-25,187.624755859375,193.41317749023438,187.0259552001953,189.62075805664062,202158
2023-09-26,189.62075805664062,191.61676025390625,187.0259552001953,191.61676025390625,109209
2023-09-27,189.2215576171875,195.60877990722656,189.2215576171875,195.60877990722656,217680
2023-09-28,196.20758056640625,198.4031982421875,192.61477661132812,195.20957946777344,184068
2023-10-01,195.20957946777344,195.20957946777344,195.20957946777344,195.20957946777344,0
2023-10-02,192.61477661132812,196.80638122558594,192.41517639160156,192.61477661132812,134928
2023-10-03,192.61477661132812,195.60877990722656,190.818359375,193.01397705078125,92555
2023-10-04,193.61277770996094,198.20359802246094,191.01795959472656,192.01596069335938,293627
2023-10-05,191.8163604736328,193.61277770996094,187.42515563964844,187.42515563964844,164458
2023-10-08,187.42515563964844,189.02195739746094,177.64471435546875,183.033935546875,130139
2023-10-09,180.6387176513672,188.42315673828125,180.6387176513672,185.2295379638672,125019
2023-10-10,183.83233642578125,193.61277770996094,183.83233642578125,190.61875915527344,321573
2023-10-11,191.61676025390625,199.60079956054688,191.61676025390625,198.60279846191406,693105
2023-10-12,199.4011993408203,199.60079956054688,190.818359375,193.61277770996094,519507
2023-10-15,193.61277770996094,199.60079956054688,192.21556091308594,199.60079956054688,281036
2023-10-16,197.60479736328125,213.17364501953125,197.60479736328125,211.57684326171875,1100317
2023-10-17,211.57684326171875,220.35928344726562,206.98602294921875,218.76248168945312,1229600
2023-10-18,217.5648651123047,237.32534790039062,215.56886291503906,228.3433074951172,1365554
2023-10-19,230.53892517089844,235.72854614257812,213.57286071777344,229.54092407226562,2368981
2023-10-22,224.5509033203125,228.54290771484375,220.5588836669922,222.75448608398438,347391
2023-10-23,222.35528564453125,224.95010375976562,210.37924194335938,210.57884216308594,436291
2023-10-24,210.7784423828125,213.57286071777344,204.5908203125,206.1876220703125,427333
2023-10-25,207.58482360839844,213.57286071777344,206.1876220703125,208.38323974609375,422767
2023-10-26,207.58482360839844,220.15968322753906,206.98602294921875,216.56686401367188,665738
2023-10-29,216.56686401367188,223.55288696289062,215.56886291503906,222.1556854248047,354332
2023-10-30,221.556884765625,225.1497039794922,220.9580841064453,221.556884765625,246299
2023-10-31,222.5548858642578,228.54290771484375,219.76048278808594,226.54690551757812,349663
2023-11-01,227.54490661621094,231.53692626953125,224.75050354003906,225.5489044189453,306395
2023-11-02,226.94610595703125,229.34132385253906,213.57286071777344,215.56886291503906,544418
2023-11-05,215.76846313476562,222.95408630371094,215.56886291503906,222.35528564453125,251671
2023-11-06,222.35528564453125,224.95010375976562,216.3672637939453,216.966064453125,260335
2023-11-07,217.9640655517578,218.9620819091797,212.77444458007812,216.16766357421875,263054
2023-11-08,216.16766357421875,216.3672637939453,207.58482360839844,212.57484436035156,331040
2023-11-09,214.3712615966797,214.3712615966797,207.58482360839844,211.3772430419922,153767
2023-11-12,209.58084106445312,214.3712615966797,209.58084106445312,211.17764282226562,121049
2023-11-13,211.17764282226562,213.37326049804688,209.7804412841797,211.97604370117188,107625
2023-11-14,212.17564392089844,213.7724609375,209.98004150390625,213.57286071777344,162328
2023-11-15,214.7704620361328,219.16168212890625,214.57086181640625,215.56886291503906,344777
2023-11-16,211.57684326171875,217.36526489257812,211.57684326171875,216.56686401367188,145114
2023-11-19,216.76646423339844,218.76248168945312,216.3672637939453,216.56686401367188,81732
2023-11-20,216.3672637939453,217.36526489257812,214.57086181640625,217.36526489257812,332228
2023-11-21,217.5648651123047,219.56088256835938,215.9680633544922,219.16168212890625,169358
2023-11-22,219.56088256835938,219.56088256835938,214.57086181640625,216.56686401367188,132525
2023-11-23,219.56088256835938,219.56088256835938,214.57086181640625,216.56686401367188,132525
2023-11-26,222.5548858642578,228.3433074951172,222.35528564453125,227.54490661621094,461007
2023-11-27,228.3433074951172,228.3433074951172,221.75648498535156,222.95408630371094,418818
2023-11-28,223.1536865234375,225.5489044189453,220.75848388671875,223.55288696289062,212492
2023-11-29,224.35130310058594,226.147705078125,221.95608520507812,222.5548858642578,199625
2023-11-30,222.5548858642578,228.54290771484375,220.5588836669922,228.54290771484375,387476
2023-12-03,228.3433074951172,228.3433074951172,224.75050354003906,226.54690551757812,111420
2023-12-04,226.54690551757812,227.1457061767578,222.95408630371094,222.95408630371094,146014
2023-12-05,222.75448608398438,225.1497039794922,220.9580841064453,224.35130310058594,153868
2023-12-06,223.35328674316406,226.147705078125,222.35528564453125,224.15170288085938,185430
2023-12-07,225.5489044189453,235.72854614257812,224.15170288085938,233.93212890625,672993
2023-12-10,232.53492736816406,235.9281463623047,230.53892517089844,233.3333282470703,221351
2023-12-11,233.3333282470703,243.11376953125,231.53692626953125,241.5169677734375,480765
2023-12-12,241.71656799316406,253.8922119140625,241.5169677734375,248.50299072265625,668803
2023-12-13,249.10179138183594,254.4910125732422,245.1097869873047,252.09580993652344,299797
2023-12-14,254.4910125732422,254.4910125732422,248.3033905029297,254.4910125732422,360610
2023-12-17,254.4910125732422,260.67864990234375,253.2934112548828,257.4850158691406,243225
2023-12-18,257.4850158691406,261.2774353027344,250.49900817871094,252.49501037597656,336654
2023-12-19,252.49501037597656,256.88623046875,249.9001922607422,255.08981323242188,214919
2023-12-20,255.489013671875,255.489013671875,250.6986083984375,252.49501037597656,106368
2023-12-21,252.49501037597656,254.4910125732422,250.6986083984375,252.49501037597656,114040
2023-12-24,252.49501037597656,254.29141235351562,251.49700927734375,252.49501037597656,50673
2023-12-25,252.8942108154297,254.09181213378906,251.6966094970703,252.49501037597656,94691
2023-12-26,253.49301147460938,257.4850158691406,252.09580993652344,253.49301147460938,296212
2023-12-27,254.4910125732422,255.489013671875,249.70059204101562,251.49700927734375,230779
2023-12-28,252.49501037597656,258.0838317871094,249.70059204101562,256.4870300292969,554847
2023-12-31,256.4870300292969,259.28143310546875,255.8882293701172,256.4870300292969,107116
2024-01-01,258.4830322265625,258.4830322265625,255.489013671875,255.8882293701172,60684
2024-01-02,255.8882293701172,255.8882293701172,251.09780883789062,253.49301147460938,224942
2024-01-03,253.09381103515625,253.2934112548828,238.32334899902344,239.72055053710938,491888
2024-01-04,239.72055053710938,247.70458984375,238.12374877929688,241.91616821289062,462883
2024-01-07,244.7105712890625,244.7105712890625,241.11776733398438,241.31736755371094,135771
2024-01-08,241.31736755371094,246.50698852539062,239.72055053710938,244.31137084960938,204722
2024-01-09,244.51097106933594,246.50698852539062,239.72055053710938,239.920166015625,220253
2024-01-10,241.5169677734375,241.71656799316406,237.12574768066406,237.5249481201172,139485
2024-01-11,237.9241485595703,242.1157684326172,237.9241485595703,242.1157684326172,140555
2024-01-14,242.31536865234375,242.31536865234375,236.52694702148438,236.52694702148438,129401
2024-01-15,236.72654724121094,240.9181671142578,229.54092407226562,229.7405242919922,407915
2024-01-16,230.1397247314453,240.11976623535156,229.54092407226562,238.52294921875,465977
2024-01-17,238.52294921875,241.31736755371094,234.7305450439453,239.920166015625,332326
2024-01-18,238.52294921875,249.50099182128906,232.3353271484375,249.50099182128906,805174
2024-01-21,249.50099182128906,249.50099182128906,242.71456909179688,247.50498962402344,198969
2024-01-22,247.50498962402344,247.50498962402344,247.50498962402344,247.50498962402344,0
2024-01-23,250.49900817871094,251.49700927734375,245.5089874267578,249.50099182128906,193279
2024-01-24,249.50099182128906,249.50099182128906,241.91616821289062,244.7105712890625,328018
2024-01-25,244.51097106933594,245.5089874267578,241.11776733398438,244.31137084960938,248855
2024-01-28,242.5149688720703,244.51097106933594,241.5169677734375,243.7125701904297,79036
2024-01-29,243.51296997070312,251.2974090576172,243.11376953125,248.90219116210938,610855
2024-01-30,248.7025909423828,248.7025909423828,240.31936645507812,241.31736755371094,203713
2024-01-31,241.5169677734375,246.1077880859375,239.1217498779297,239.52096557617188,272414
2024-02-01,239.52096557617188,244.31137084960938,239.52096557617188,242.91416931152344,139732
2024-02-04,242.5149688720703,244.51097106933594,240.11976623535156,240.9181671142578,53111
2024-02-05,243.51296997070312,244.1117706298828,237.72454833984375,239.72055053710938,330318
2024-02-06,239.1217498779297,242.71456909179688,236.12774658203125,242.71456909179688,261591
2024-02-07,241.5169677734375,246.1077880859375,241.31736755371094,245.70858764648438,246767
2024-02-08,241.5169677734375,246.1077880859375,241.31736755371094,245.70858764648438,246767
2024-02-11,242.31536865234375,245.5089874267578,241.71656799316406,242.5149688720703,89567
2024-02-12,242.31536865234375,252.69461059570312,242.31536865234375,249.50099182128906,980312
2024-02-13,249.50099182128906,251.49700927734375,243.91217041015625,245.5089874267578,410625
2024-02-14,245.5089874267578,251.2974090576172,244.51097106933594,249.9001922607422,710637
2024-02-15,250.89820861816406,253.8922119140625,248.50299072265625,251.2974090576172,551013
2024-02-18,251.6966094970703,254.09181213378906,248.90219116210938,250.6986083984375,284645
2024-02-19,251.09780883789062,259.4810485839844,250.29940795898438,259.4810485839844,1251936
2024-02-20,260.079833984375,262.6746520996094,251.2974090576172,254.4910125732422,735847
2024-02-21,255.489013671875,256.4870300292969,250.89820861816406,255.08981323242188,424905
2024-02-25,255.08981323242188,255.08981323242188,253.2934112548828,253.69261169433594,142729
2024-02-26,253.2934112548828,255.08981323242188,245.90818786621094,249.50099182128906,312040
2024-02-27,249.50099182128906,255.28941345214844,249.3013916015625,254.09181213378906,813195
2024-02-28,255.28941345214844,260.079833984375,254.4910125732422,257.4850158691406,1029558
2024-02-29,257.4850158691406,264.4710693359375,257.2854309082031,263.4730529785156,1986636
2024-03-03,264.4710693359375,264.4710693359375,259.28143310546875,262.0758361816406,267166
2024-03-04,262.47503662109375,276.8463134765625,262.0758361816406,276.24749755859375,756381
2024-03-05,276.24749755859375,276.24749755859375,276.24749755859375,276.24749755859375,0
2024-03-06,291.2175598144531,296.4071960449219,286.82635498046875,289.0219421386719,372699
2024-03-07,289.0219421386719,295.6087951660156,285.42913818359375,293.21356201171875,273152
2024-03-10,297.4051818847656,297.4051818847656,288.2235412597656,290.01995849609375,127269
2024-03-11,289.6207580566406,293.4131774902344,281.63671875,289.421142578125,806773
2024-03-12,290.01995849609375,302.39520263671875,289.6207580566406,297.0059814453125,530861
2024-03-13,298.8023986816406,308.7824401855469,297.60479736328125,306.1876220703125,531730
2024-03-14,307.784423828125,324.3512878417969,304.3912048339844,324.3512878417969,3856151
2024-03-17,324.3512878417969,352.6946105957031,318.5628662109375,352.29541015625,534978
2024-03-18,352.4949951171875,366.86627197265625,339.32135009765625,347.3053894042969,613848
2024-03-19,347.3053894042969,356.4870300292969,346.307373046875,353.2934265136719,217475
2024-03-20,353.2934265136719,361.2774353027344,349.7005920410156,352.4949951171875,190995
2024-03-21,352.4949951171875,357.68463134765625,348.1037902832031,348.1037902832031,241519
2024-03-24,347.9042053222656,349.3013916015625,332.3353271484375,342.31536865234375,126344
2024-03-25,334.53094482421875,348.30340576171875,334.53094482421875,344.510986328125,134404
2024-03-26,344.510986328125,349.3013916015625,341.3173522949219,342.7145690917969,161560
2024-03-27,342.7145690917969,351.2973937988281,340.3193664550781,343.71258544921875,139683
2024-03-28,344.3113708496094,352.29541015625,331.73651123046875,338.3233642578125,291485
2024-03-31,338.3233642578125,339.32135009765625,322.35528564453125,326.3472900390625,68269
2024-04-01,323.3533020019531,354.69061279296875,323.1536865234375,349.3013916015625,275994
2024-04-02,343.5129699707031,359.28143310546875,342.9141845703125,354.2914123535156,281950
2024-04-03,354.2914123535156,361.8762512207031,350.6986083984375,355.489013671875,110253
2024-04-04,358.283447265625,365.26947021484375,355.2894287109375,363.0738525390625,153117
2024-04-14,363.0738525390625,363.0738525390625,363.0738525390625,363.0738525390625,0
2024-04-15,387.2255554199219,420.75848388671875,385.42913818359375,413.5728454589844,540493
2024-04-16,413.5728454589844,426.147705078125,409.5808410644531,416.16766357421875,304690
2024-04-17,416.16766357421875,420.5588684082031,395.4091796875,420.5588684082031,346869
2024-04-18,419.9600830078125,435.5289306640625,409.7804260253906,435.5289306640625,765172
2024-04-21,435.5289306640625,447.70458984375,434.1317443847656,446.7065734863281,249487
2024-04-22,447.10577392578125,464.0718688964844,436.9261474609375,456.4870300292969,631559
2024-04-23,456.6866149902344,493.4131774902344,456.6866149902344,465.8682556152344,630087
2024-04-24,467.4650573730469,481.0379333496094,450.09979248046875,450.09979248046875,398824
2024-04-25,449.7005920410156,461.47705078125,407.784423828125,419.16168212890625,1014468
2024-04-28,419.16168212890625,419.16168212890625,419.16168212890625,419.16168212890625,0
2024-04-29,396.00799560546875,401.9960021972656,378.2434997558594,393.21356201171875,490554
2024-04-30,398.20001220703125,402.3999938964844,387.20001220703125,400.0,320407
2024-05-01,399.0,408.6000061035156,394.20001220703125,400.0,186866
2024-05-02,400.0,406.6000061035156,393.79998779296875,406.6000061035156,251785
2024-05-05,405.0,405.0,397.20001220703125,399.79998779296875,120755
2024-05-06,397.3999938964844,400.0,393.0,400.0,338355
2024-05-07,400.20001220703125,401.20001220703125,397.20001220703125,400.0,168055
2024-05-08,400.0,440.0,399.79998779296875,438.79998779296875,2000985
2024-05-09,440.0,447.6000061035156,406.20001220703125,406.20001220703125,619634
2024-05-12,388.0,396.3999938964844,373.0,387.0,522388
2024-05-13,386.79998779296875,415.6000061035156,380.20001220703125,409.20001220703125,578822
2024-05-14,410.0,415.79998779296875,395.0,408.0,399031
2024-05-15,418.0,441.6000061035156,418.0,432.79998779296875,931050
2024-05-16,432.79998779296875,460.0,432.79998779296875,459.6000061035156,789156
2024-05-19,459.6000061035156,459.6000061035156,459.6000061035156,459.6000061035156,0
2024-05-20,462.0,482.3999938964844,462.0,478.0,672425
2024-05-21,477.20001220703125,481.0,467.20001220703125,469.0,380480
2024-05-22,469.0,481.20001220703125,465.6000061035156,480.20001220703125,455535
2024-05-23,478.79998779296875,488.0,475.6000061035156,480.20001220703125,486421
2024-05-26,480.20001220703125,488.0,474.79998779296875,480.0,369734
2024-05-27,484.0,487.20001220703125,478.79998779296875,479.0,440045
2024-05-28,479.0,482.3999938964844,455.0,456.6000061035156,574558
2024-05-29,453.0,461.3999938964844,438.79998779296875,447.0,674354
2024-05-30,447.0,447.0,447.0,447.0,0
2024-06-02,447.0,447.0,447.0,447.0,0
2024-06-03,425.0,429.0,405.0,407.0,573609
2024-06-04,407.0,409.3999938964844,394.0,397.0,497735
2024-06-05,397.0,398.79998779296875,385.20001220703125,386.3999938964844,466589
2024-06-06,385.3999938964844,388.0,376.0,382.20001220703125,505400
2024-06-09,378.0,393.20001220703125,378.0,387.6000061035156,304285
2024-06-10,388.3999938964844,391.20001220703125,376.0,376.0,375175
2024-06-11,363.20001220703125,372.3999938964844,346.0,366.0,1226225
2024-06-12,360.0,363.3999938964844,350.20001220703125,350.3999938964844,595198
2024-06-13,347.0,349.20001220703125,331.79998779296875,331.79998779296875,823066
2024-06-23,339.0,364.79998779296875,339.0,364.79998779296875,301814
2024-06-24,369.0,379.0,349.0,351.79998779296875,855658
2024-06-25,350.0,361.6000061035156,350.0,355.79998779296875,267569
2024-06-26,355.79998779296875,359.0,344.20001220703125,344.20001220703125,287796
2024-06-27,350.20001220703125,364.0,350.20001220703125,354.20001220703125,472093
2024-06-30,354.20001220703125,354.20001220703125,354.20001220703125,354.20001220703125,0
2024-07-01,353.3999938964844,355.0,344.3999938964844,347.6000061035156,206553
2024-07-02,352.0,352.0,341.0,345.0,157365
2024-07-03,344.20001220703125,351.20001220703125,340.6000061035156,350.0,211159
2024-07-04,349.79998779296875,360.0,346.6000061035156,360.0,281216
2024-07-07,360.20001220703125,372.20001220703125,360.20001220703125,365.0,159756
2024-07-08,365.0,369.0,353.79998779296875,363.20001220703125,201528
2024-07-09,358.20001220703125,370.20001220703125,357.3999938964844,370.20001220703125,239610
2024-07-10,370.0,374.0,365.0,374.0,199578
2024-07-11,365.20001220703125,376.3999938964844,365.0,371.6000061035156,261129
2024-07-14,369.6000061035156,374.79998779296875,369.3999938964844,372.20001220703125,1285457
2024-07-15,374.79998779296875,377.20001220703125,366.20001220703125,373.79998779296875,184572
2024-07-16,373.6000061035156,388.79998779296875,371.0,388.0,422150
2024-07-17,389.6000061035156,404.0,389.0,397.6000061035156,548129
2024-07-18,398.20001220703125,398.20001220703125,388.79998779296875,392.3999938964844,734388
2024-07-21,392.3999938964844,398.79998779296875,392.0,393.79998779296875,96862
2024-07-22,394.0,397.3999938964844,381.0,381.0,222783
2024-07-23,381.0,389.79998779296875,381.0,389.0,155370
2024-07-24,388.0,391.20001220703125,385.0,388.0,91309
2024-07-25,387.0,388.0,380.0,383.20001220703125,132712
2024-07-28,384.0,390.20001220703125,384.0,390.20001220703125,96408
2024-07-29,390.20001220703125,399.20001220703125,390.20001220703125,390.6000061035156,165439
2024-07-30,391.20001220703125,394.20001220703125,384.79998779296875,385.79998779296875,68651
2024-07-31,385.79998779296875,395.0,383.20001220703125,395.0,187551
2024-08-01,395.0,398.0,392.20001220703125,398.0,134518
2024-08-04,390.0,398.20001220703125,385.0,398.0,211177
2024-08-05,394.0,397.3999938964844,361.3999938964844,378.20001220703125,304587
2024-08-06,370.0,396.20001220703125,370.0,390.6000061035156,341205
2024-08-07,395.6000061035156,395.79998779296875,386.3999938964844,388.3999938964844,169131
2024-08-08,387.79998779296875,390.79998779296875,380.6000061035156,382.0,122970
2024-08-11,384.20001220703125,391.0,382.0,382.0,54572
2024-08-12,382.20001220703125,391.6000061035156,381.6000061035156,384.79998779296875,170564
2024-08-13,385.0,388.0,382.20001220703125,388.0,138643
2024-08-14,388.0,389.0,385.0,388.79998779296875,275623
2024-08-15,389.6000061035156,398.0,389.0,397.0,264004
2024-08-18,397.0,409.0,397.0,408.0,261622
2024-08-19,408.0,413.79998779296875,406.3999938964844,410.3999938964844,330734
2024-08-20,410.6000061035156,416.6000061035156,405.0,413.0,259895
2024-08-21,414.0,416.3999938964844,412.20001220703125,415.0,137340
2024-08-22,415.0,417.20001220703125,412.20001220703125,417.20001220703125,152917
2024-08-25,417.20001220703125,417.20001220703125,413.0,413.0,99878
2024-08-26,413.0,424.0,412.3999938964844,420.0,229371
2024-08-27,418.0,419.79998779296875,412.79998779296875,414.0,164934
2024-08-28,413.79998779296875,417.0,407.3999938964844,417.0,137297
2024-08-29,417.0,421.20001220703125,411.3999938964844,421.20001220703125,321185
2024-09-01,417.20001220703125,419.6000061035156,413.0,416.79998779296875,75188
2024-09-02,415.20001220703125,418.0,412.6000061035156,418.0,116966
2024-09-03,418.0,419.20001220703125,415.6000061035156,417.0,297928
2024-09-04,414.0,419.3999938964844,406.6000061035156,417.0,164980
2024-09-05,414.0,416.3999938964844,412.20001220703125,414.0,102047
2024-09-08,408.0,414.6000061035156,406.3999938964844,413.0,46924
2024-09-09,410.0,413.6000061035156,409.20001220703125,411.0,99073
2024-09-10,409.6000061035156,412.20001220703125,403.20001220703125,406.0,1097940
2024-09-11,401.0,403.6000061035156,385.3999938964844,385.3999938964844,163364
2024-09-12,387.79998779296875,391.0,381.20001220703125,385.79998779296875,171190
2024-09-15,385.79998779296875,394.20001220703125,384.6000061035156,394.20001220703125,50287
2024-09-16,394.0,395.6000061035156,390.3999938964844,394.79998779296875,69077
2024-09-17,393.20001220703125,405.0,393.0,401.20001220703125,164991
2024-09-18,397.20001220703125,405.79998779296875,391.0,400.0,92463
2024-09-19,400.0,407.0,399.3999938964844,404.79998779296875,220076
2024-09-22,407.0,420.3999938964844,405.0,420.3999938964844,135280
2024-09-24,425.0,450.0,423.79998779296875,448.0,383214
2024-09-25,448.0,463.0,447.0,463.0,263536
2024-09-26,463.20001220703125,500.79998779296875,463.20001220703125,485.0,941550
2024-09-29,485.0,493.79998779296875,473.0,490.0,200178
2024-09-30,490.0,499.79998779296875,486.0,494.6000061035156,500842
2024-10-01,494.6000061035156,498.20001220703125,482.3999938964844,485.20001220703125,191058
2024-10-02,485.20001220703125,485.20001220703125,485.20001220703125,485.20001220703125,0
2024-10-03,489.0,493.0,472.0,476.0,216499
2024-10-06,478.0,493.0,470.20001220703125,480.0,172300
2024-10-07,480.20001220703125,488.6000061035156,470.0,488.0,203046
2024-10-08,487.79998779296875,500.0,487.0,497.20001220703125,989252
2024-10-09,500.0,500.0,482.0,489.3999938964844,199342
2024-10-10,487.20001220703125,489.3999938964844,480.0,480.0,198003
2024-10-13,480.0,487.0,475.0,476.0,536400
2024-10-14,475.0,475.0,436.79998779296875,441.0,593251
2024-10-15,435.3999938964844,442.0,427.0,437.0,584640
2024-10-16,437.0,444.0,436.6000061035156,444.0,312717
2024-10-17,446.6000061035156,468.20001220703125,446.6000061035156,452.3999938964844,1790990
2024-10-20,450.6000061035156,458.79998779296875,443.3999938964844,444.20001220703125,95946
2024-10-21,444.20001220703125,448.79998779296875,439.79998779296875,442.20001220703125,139649
2024-10-22,442.20001220703125,442.20001220703125,428.79998779296875,437.3999938964844,207797
2024-10-23,437.3999938964844,437.3999938964844,430.20001220703125,432.20001220703125,112192
2024-10-24,433.0,435.79998779296875,428.6000061035156,430.79998779296875,91284
2024-10-27,436.3999938964844,452.0,434.0,451.3999938964844,165277
2024-10-28,455.0,460.0,450.0,450.0,124689
2024-10-29,452.0,453.79998779296875,444.3999938964844,453.79998779296875,115340
2024-10-30,455.0,458.0,445.79998779296875,445.79998779296875,100562
2024-10-31,446.79998779296875,468.0,446.79998779296875,460.20001220703125,268174
2024-11-03,464.0,479.0,464.0,475.0,121742
2024-11-04,475.79998779296875,475.79998779296875,458.6000061035156,464.6000061035156,143413
2024-11-05,465.0,473.20001220703125,455.79998779296875,457.6000061035156,162572
2024-11-06,465.3999938964844,469.20001220703125,454.6000061035156,454.6000061035156,145546
2024-11-07,455.3999938964844,460.0,441.20001220703125,441.20001220703125,140397
2024-11-10,430.0,438.0,407.0,421.0,358962
2024-11-11,423.79998779296875,424.79998779296875,410.0,410.0,205989
2024-11-12,410.0,421.6000061035156,409.79998779296875,411.0,184394
2024-11-13,414.79998779296875,414.79998779296875,408.79998779296875,410.20001220703125,187969
2024-11-14,410.0,410.0,387.0,391.20001220703125,804443
2024-11-17,391.20001220703125,391.20001220703125,391.20001220703125,391.20001220703125,0
2024-11-18,408.0,408.3999938964844,397.0,399.0,190869
2024-11-19,400.0,406.20001220703125,398.0,400.0,154746
2024-11-20,400.0,402.79998779296875,397.0,397.6000061035156,135615
2024-11-21,397.20001220703125,397.3999938964844,390.0,390.0,131957
2024-11-24,391.79998779296875,398.6000061035156,385.3999938964844,387.3999938964844,115957
2024-11-25,388.0,388.20001220703125,377.6000061035156,377.6000061035156,427904
2024-11-26,379.0,380.6000061035156,367.3999938964844,373.20001220703125,191836
2024-11-27,373.20001220703125,374.0,358.0,359.3999938964844,196083
2024-11-28,359.6000061035156,369.79998779296875,354.3999938964844,364.20001220703125,246853
2024-12-01,359.6000061035156,369.79998779296875,354.3999938964844,364.20001220703125,246853
2024-12-02,380.0,388.3999938964844,373.0,388.20001220703125,172836
2024-12-03,388.6000061035156,394.6000061035156,386.20001220703125,394.0,173088
2024-12-04,394.0,405.3999938964844,388.0,403.6000061035156,194968
2024-12-05,404.0,406.0,391.3999938964844,394.79998779296875,223581
2024-12-08,394.79998779296875,408.6000061035156,393.0,402.0,140257
2024-12-09,402.0,406.20001220703125,394.20001220703125,395.0,195034
2024-12-10,397.0,402.3999938964844,395.20001220703125,396.0,208972
2024-12-11,397.0,397.0,383.20001220703125,383.20001220703125,239230
2024-12-12,386.3999938964844,390.6000061035156,381.3999938964844,381.3999938964844,128435
2024-12-15,383.0,386.0,377.79998779296875,380.20001220703125,101932
2024-12-16,380.20001220703125,392.20001220703125,380.20001220703125,392.20001220703125,145256
2024-12-17,392.20001220703125,396.0,388.20001220703125,388.20001220703125,296930
2024-12-18,388.20001220703125,390.0,385.0,385.79998779296875,224842
2024-12-19,384.6000061035156,385.79998779296875,377.20001220703125,377.6000061035156,543833
2024-12-22,378.0,388.79998779296875,371.6000061035156,386.3999938964844,116547
2024-12-23,384.6000061035156,389.0,382.20001220703125,388.0,73434
2024-12-24,388.3999938964844,397.0,388.20001220703125,391.6000061035156,128864
2024-12-25,393.0,395.0,390.3999938964844,390.3999938964844,40370
2024-12-26,389.0,392.6000061035156,388.79998779296875,388.79998779296875,31079
2024-12-29,392.3999938964844,396.3999938964844,391.0,395.79998779296875,130978
2024-12-30,396.0,407.0,396.0,406.6000061035156,220386
2024-12-31,410.0,416.0,401.3999938964844,401.3999938964844,205607
2025-01-01,404.0,404.3999938964844,400.79998779296875,403.79998779296875,40167
2025-01-02,404.79998779296875,404.79998779296875,398.0,400.20001220703125,85081
2025-01-05,398.20001220703125,402.3999938964844,396.3999938964844,396.3999938964844,40245
2025-01-06,396.3999938964844,401.79998779296875,396.0,397.0,97719
2025-01-07,397.0,401.0,392.0,392.0,89786
2025-01-08,393.0,402.0,391.79998779296875,401.79998779296875,124467
2025-01-09,401.79998779296875,401.79998779296875,401.79998779296875,401.79998779296875,0
2025-01-12,396.79998779296875,401.79998779296875,396.20001220703125,400.0,61682
2025-01-13,400.0,403.6000061035156,396.6000061035156,396.6000061035156,103652
2025-01-14,400.0,401.20001220703125,397.0,401.20001220703125,90822
2025-01-15,401.20001220703125,402.0,397.79998779296875,397.79998779296875,56115
2025-01-16,397.79998779296875,402.79998779296875,397.79998779296875,398.3999938964844,86505
2025-01-19,398.3999938964844,420.0,398.3999938964844,416.79998779296875,229644
2025-01-20,414.0,437.79998779296875,414.0,435.20001220703125,422125
2025-01-21,436.79998779296875,438.79998779296875,420.0,420.0,215718
2025-01-22,420.0,428.79998779296875,408.6000061035156,413.6000061035156,191444
2025-01-23,415.79998779296875,426.20001220703125,412.3999938964844,420.79998779296875,160134
2025-01-26,419.0,438.79998779296875,419.0,426.20001220703125,140671
2025-01-27,426.3999938964844,430.79998779296875,423.0,423.0,95986
2025-01-28,423.0,423.0,423.0,423.0,0
2025-01-29,416.0,423.20001220703125,411.6000061035156,412.20001220703125,118955
2025-01-30,411.79998779296875,416.6000061035156,407.3999938964844,409.0,110052
2025-02-02,410.0,410.6000061035156,404.79998779296875,404.79998779296875,134819
2025-02-03,405.79998779296875,406.0,393.0,396.0,171697
2025-02-04,396.20001220703125,397.0,390.3999938964844,395.79998779296875,143223
2025-02-05,395.79998779296875,398.3999938964844,391.20001220703125,391.6000061035156,126097
2025-02-06,397.0,400.0,393.0,394.79998779296875,209558
2025-02-09,395.0,395.6000061035156,394.0,395.3999938964844,56595
2025-02-10,395.3999938964844,396.20001220703125,392.0,396.0,134956
2025-02-11,396.0,396.0,391.0,392.6000061035156,121294
2025-02-12,392.3999938964844,393.0,386.6000061035156,389.0,145309
2025-02-13,388.6000061035156,393.79998779296875,387.0,393.0,126647
2025-02-16,393.0,397.20001220703125,393.0,393.79998779296875,64920
2025-02-17,393.20001220703125,393.6000061035156,379.0,385.0,190633
2025-02-18,385.0,393.0,382.0,392.20001220703125,131603
2025-02-19,392.20001220703125,392.20001220703125,392.20001220703125,392.20001220703125,0
2025-02-20,390.20001220703125,399.0,387.79998779296875,397.20001220703125,210771
2025-02-24,397.0,409.6000061035156,396.3999938964844,405.20001220703125,304742
2025-02-25,402.0,405.3999938964844,389.79998779296875,392.3999938964844,302048
2025-02-26,390.6000061035156,392.20001220703125,381.3999938964844,382.0,150877
2025-02-27,382.79998779296875,385.0,371.6000061035156,371.6000061035156,310567
2025-03-02,373.0,377.0,371.0,374.0,72886
2025-03-03,374.0,374.6000061035156,350.0,353.20001220703125,454887
2025-03-04,353.79998779296875,356.6000061035156,325.0,333.20001220703125,535301
2025-03-05,334.0,342.6000061035156,327.6000061035156,339.20001220703125,370408
2025-03-06,341.0,348.6000061035156,317.20001220703125,344.79998779296875,509261
2025-03-09,344.6000061035156,354.79998779296875,343.0,350.0,155758
2025-03-10,350.0,351.0,334.20001220703125,339.0,185267
2025-03-11,331.0,342.3999938964844,325.0,342.3999938964844,211336
2025-03-12,344.3999938964844,344.3999938964844,331.20001220703125,331.20001220703125,180812
2025-03-13,332.0,335.3999938964844,326.6000061035156,332.20001220703125,168413
2025-03-16,332.20001220703125,338.0,330.79998779296875,336.0,86649
2025-03-17,336.0,337.3999938964844,330.3999938964844,333.79998779296875,170478
2025-03-18,333.0,333.79998779296875,326.0,331.0,122462
2025-03-19,330.0,330.0,322.3999938964844,324.3999938964844,177759
2025-03-20,324.3999938964844,324.3999938964844,324.3999938964844,324.3999938964844,0
2025-03-23,327.6000061035156,334.0,326.0,330.0,54596
2025-03-24,334.20001220703125,335.79998779296875,327.79998779296875,331.79998779296875,110877
2025-03-25,330.6000061035156,333.6000061035156,326.3999938964844,332.6000061035156,76910
2025-03-26,332.79998779296875,342.79998779296875,331.3999938964844,342.79998779296875,93650
2025-03-27,342.79998779296875,344.0,338.0,343.20001220703125,113036
2025-04-03,340.0,350.0,335.6000061035156,340.0,202525
2025-04-06,320.0,322.0,310.0,310.0,179351
2025-04-07,305.0,331.0,291.6000061035156,331.0,311063
2025-04-08,332.0,336.3999938964844,323.0,326.3999938964844,266084
2025-04-09,325.20001220703125,329.79998779296875,307.0,315.3999938964844,244187
2025-04-10,315.3999938964844,315.3999938964844,315.3999938964844,315.3999938964844,0
2025-04-13,333.0,333.0,323.6000061035156,326.3999938964844,165944
2025-04-14,328.20001220703125,328.3999938964844,323.79998779296875,326.79998779296875,119607
2025-04-15,327.0,327.20001220703125,323.6000061035156,326.0,128911
2025-04-16,326.20001220703125,331.0,324.20001220703125,331.0,174806
2025-04-17,331.0,331.0,331.0,331.0,0
2025-04-20,326.20001220703125,328.20001220703125,326.20001220703125,327.0,26443
2025-04-21,327.0,327.3999938964844,322.79998779296875,324.3999938964844,45654
2025-04-22,322.3999938964844,323.79998779296875,318.3999938964844,318.3999938964844,91907
2025-04-23,321.0,330.0,321.0,330.0,257231
2025-04-24,329.3999938964844,330.0,325.79998779296875,329.20001220703125,160485
2025-04-27,328.0,329.20001220703125,326.0,326.79998779296875,47096
2025-04-28,327.0,331.6000061035156,325.3999938964844,326.6000061035156,102604
2025-04-29,326.79998779296875,326.79998779296875,321.6000061035156,321.6000061035156,94770
2025-04-30,322.0,323.3999938964844,316.6000061035156,322.0,234280
2025-05-01,320.0,320.0,309.3999938964844,314.0,266947
2025-05-04,315.20001220703125,315.3999938964844,306.79998779296875,306.79998779296875,136725
2025-05-05,306.79998779296875,308.20001220703125,295.0,305.0,798467
2025-05-06,307.0,309.79998779296875,298.0,299.0,155442
2025-05-07,298.0,301.20001220703125,295.6000061035156,297.79998779296875,485803
2025-05-08,310.0,312.20001220703125,292.3999938964844,299.3999938964844,290880
2025-05-11,302.0,303.79998779296875,287.79998779296875,288.0,157490
2025-05-12,292.6000061035156,298.0,289.6000061035156,292.0,223386
2025-05-13,297.0,297.0,289.3999938964844,292.6000061035156,141796
2025-05-14,293.79998779296875,302.0,291.79998779296875,297.79998779296875,247546
2025-05-15,298.20001220703125,304.0,292.79998779296875,292.79998779296875,214239
2025-05-18,292.79998779296875,292.79998779296875,292.79998779296875,292.79998779296875,0
2025-05-19,290.0,292.20001220703125,286.0,290.6000061035156,776115
2025-05-20,290.0,294.20001220703125,286.6000061035156,286.6000061035156,146468
2025-05-21,285.0,285.6000061035156,270.0,274.0,857712
2025-05-22,273.6000061035156,274.6000061035156,270.3999938964844,272.20001220703125,324214
2025-05-25,272.0,272.0,251.0,251.0,585811
2025-05-26,251.0,276.0,251.0,276.0,725259
2025-05-27,277.0,280.20001220703125,268.20001220703125,270.0,335514
2025-05-28,270.0,276.6000061035156,267.0,267.0,221167
2025-05-29,269.20001220703125,269.3999938964844,258.6000061035156,259.0,621717
2025-06-01,260.0,260.79998779296875,251.60000610351562,253.1999969482422,136913
2025-06-02,256.0,259.79998779296875,250.39999389648438,250.39999389648438,336348
2025-06-03,252.8000030517578,257.6000061035156,249.1999969482422,252.8000030517578,301965
2025-06-04,252.8000030517578,270.79998779296875,252.8000030517578,269.79998779296875,559055
2025-06-11,272.0,272.0,253.0,255.39999389648438,566346
2025-06-12,255.60000610351562,255.8000030517578,250.0,251.8000030517578,350408
2025-06-15,240.39999389648438,249.8000030517578,240.39999389648438,245.0,290323
2025-06-16,246.8000030517578,266.3999938964844,246.1999969482422,262.0,789077
2025-06-17,262.6000061035156,262.6000061035156,246.1999969482422,246.1999969482422,474747
2025-06-18,246.0,246.0,238.0,238.0,426474
2025-06-19,238.8000030517578,240.60000610351562,233.8000030517578,239.0,715997
2025-06-22,236.0,245.39999389648438,234.1999969482422,236.1999969482422,316327
2025-06-23,238.0916748046875,242.65509033203125,234.32188415527344,240.0757598876953,392309
2025-06-24,248.0121612548828,250.1946563720703,243.6471405029297,248.40896606445312,508142
2025-06-25,250.1946563720703,250.39306640625,243.6471405029297,246.623291015625,260956
2025-06-26,246.4248809814453,249.59942626953125,243.6471405029297,244.44078063964844,455145
2025-06-29,245.82965087890625,245.82965087890625,240.86940002441406,244.04396057128906,305561
2025-06-30,244.04396057128906,254.75808715820312,241.6630401611328,253.96444702148438,1123139
2025-07-01,265.0,268.20001220703125,247.1999969482422,248.0,1404010
2025-07-02,250.0,251.8000030517578,237.6999969482422,244.0,586959
2025-07-03,245.89999389648438,246.5,239.8000030517578,246.0,518013
2025-07-06,247.1999969482422,266.0,246.8000030517578,265.6000061035156,1061568
2025-07-07,265.79998779296875,274.79998779296875,259.79998779296875,266.0,1117683
2025-07-08,265.6000061035156,266.6000061035156,255.60000610351562,257.0,557453
2025-07-09,256.3999938964844,256.3999938964844,249.0,249.0,465592
2025-07-10,249.0,256.0,246.0,246.0,409715
2025-07-13,246.0,248.0,238.0,240.0,608843
2025-07-14,242.1999969482422,244.89999389648438,238.6999969482422,241.39999389648438,422987
2025-07-15,241.39999389648438,241.39999389648438,234.89999389648438,237.5,360206
2025-07-16,236.0,240.5,232.89999389648438,236.1999969482422,422284
2025-07-17,236.1999969482422,236.1999969482422,236.1999969482422,236.1999969482422,0
2025-07-20,240.39999389648438,242.3000030517578,236.0,236.60000610351562,398516
2025-07-21,236.60000610351562,236.6999969482422,222.5,232.39999389648438,991156
2025-07-22,232.39999389648438,233.6999969482422,227.0,229.0,333604
2025-07-23,229.39999389648438,229.6999969482422,225.5,229.60000610351562,228415
2025-07-24,229.60000610351562,229.89999389648438,226.10000610351562,227.0,157546
2025-07-27,226.5,226.5,222.5,223.3000030517578,254942
2025-07-28,225.10000610351562,225.60000610351562,219.89999389648438,220.0,352001
2025-07-29,220.0,220.8000030517578,210.6999969482422,211.0,551223
2025-07-30,209.5,225.0,208.1999969482422,223.5,926894
2025-07-31,224.5,225.10000610351562,218.89999389648438,220.0,428999
2025-08-03,218.39999389648438,218.39999389648438,212.89999389648438,213.5,241483
2025-08-04,214.0,221.39999389648438,211.3000030517578,220.10000610351562,472139
2025-08-05,221.0,222.39999389648438,215.5,219.0,409281
2025-08-06,219.10000610351562,222.8000030517578,218.5,220.5,320569
2025-08-07,218.60000610351562,219.3000030517578,216.10000610351562,217.39999389648438,273631
2025-08-10,217.39999389648438,219.8000030517578,216.0,218.10000610351562,195265
2025-08-11,218.0,218.89999389648438,215.5,216.5,275832
2025-08-12,216.60000610351562,219.0,215.6999969482422,218.60000610351562,188189
2025-08-13,219.0,228.8000030517578,219.0,227.8000030517578,599235
2025-08-14,227.8000030517578,230.39999389648438,225.6999969482422,228.5,285657
2025-08-17,229.0,230.39999389648438,225.5,229.89999389648438,201071
2025-08-18,229.8000030517578,230.1999969482422,226.5,226.5,251823
2025-08-19,225.89999389648438,230.0,223.0,229.39999389648438,249544
2025-08-20,229.3000030517578,229.60000610351562,226.60000610351562,226.60000610351562,182515
2025-08-21,228.3000030517578,231.89999389648438,224.39999389648438,226.1999969482422,298459
2025-08-24,226.6999969482422,231.5,226.6999969482422,229.89999389648438,263781
2025-08-25,229.5,230.3000030517578,225.60000610351562,225.8000030517578,163620
2025-08-26,225.6999969482422,225.6999969482422,215.60000610351562,216.89999389648438,761815
2025-08-27,217.3000030517578,218.89999389648438,215.3000030517578,217.3000030517578,249890
2025-08-28,217.3000030517578,217.60000610351562,212.5,212.5,228886
2025-08-31,212.6999969482422,214.3000030517578,211.10000610351562,211.39999389648438,134943
2025-09-01,211.5,212.60000610351562,210.0,212.10000610351562,186851
2025-09-02,212.10000610351562,213.6999969482422,208.5,211.0,230971
2025-09-03,211.0,213.0,209.3000030517578,209.3000030517578,182856
2025-09-04,209.3000030517578,212.60000610351562,208.10000610351562,211.6999969482422,248353