Add files using upload-large-folder tool
Browse files- data/1201.csv +0 -0
- data/1211.csv +0 -0
- data/1212.csv +0 -0
- data/1303.csv +0 -0
- data/1820.csv +0 -0
- data/1833.csv +553 -0
- data/1834.csv +308 -0
- data/2010.csv +0 -0
- data/2030.csv +0 -0
- data/2040.csv +0 -0
- data/2083.csv +692 -0
- data/2100.csv +0 -0
- data/2130.csv +0 -0
- data/2222.csv +0 -0
- data/2223.csv +670 -0
- data/2230.csv +0 -0
- data/2270.csv +0 -0
- data/2284.csv +358 -0
- data/2360.csv +0 -0
- data/2370.csv +0 -0
- data/2381.csv +704 -0
- data/3002.csv +0 -0
- data/3008.csv +0 -0
- data/3080.csv +0 -0
- data/4001.csv +0 -0
- data/4005.csv +0 -0
- data/4009.csv +0 -0
- data/4015.csv +552 -0
- data/4020.csv +0 -0
- data/4080.csv +0 -0
- data/4110.csv +0 -0
- data/4142.csv +674 -0
- data/4143.csv +309 -0
- data/4160.csv +0 -0
- data/4170.csv +0 -0
- data/4192.csv +669 -0
- data/4200.csv +0 -0
- data/4260.csv +0 -0
- data/4262.csv +489 -0
- data/4270.csv +0 -0
- data/4290.csv +0 -0
- data/4291.csv +0 -0
- data/4323.csv +1041 -0
- data/4336.csv +0 -0
- data/4340.csv +0 -0
- data/4342.csv +0 -0
- data/4344.csv +0 -0
- data/6012.csv +0 -0
- data/6014.csv +759 -0
- data/6090.csv +0 -0
data/1201.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/1211.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/1212.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/1303.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/1820.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/1833.csv
ADDED
|
@@ -0,0 +1,553 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,open,high,low,close,volume
|
| 2 |
+
2023-06-19,70.4000015258789,83.19999694824219,70.4000015258789,83.19999694824219,514432.0
|
| 3 |
+
2023-06-20,86.0,95.0,83.30000305175781,89.0999984741211,7964232.0
|
| 4 |
+
2023-06-21,91.0,92.19999694824219,85.5999984741211,88.0,1743924.0
|
| 5 |
+
2023-06-22,90.0,96.5,88.0,94.9000015258789,3318900.0
|
| 6 |
+
2023-07-02,97.0,104.19999694824219,96.0999984741211,104.19999694824219,1378949.0
|
| 7 |
+
2023-07-03,,,,,
|
| 8 |
+
2023-07-04,,,,,
|
| 9 |
+
2023-07-05,,,,,
|
| 10 |
+
2023-07-06,117.4000015258789,119.0,115.80000305175781,117.0,822856.0
|
| 11 |
+
2023-07-09,117.5999984741211,121.80000305175781,117.0,118.5999984741211,1040120.0
|
| 12 |
+
2023-07-10,118.5999984741211,119.5999984741211,117.0,118.0,441848.0
|
| 13 |
+
2023-07-11,,,,,
|
| 14 |
+
2023-07-12,,,,,
|
| 15 |
+
2023-07-13,119.0,130.0,118.0,130.0,2457171.0
|
| 16 |
+
2023-07-16,133.8000030517578,143.0,130.60000610351562,138.0,2349133.0
|
| 17 |
+
2023-07-17,140.0,140.60000610351562,134.1999969482422,136.0,1430303.0
|
| 18 |
+
2023-07-18,,,,,
|
| 19 |
+
2023-07-19,146.0,147.0,138.39999389648438,140.39999389648438,2095448.0
|
| 20 |
+
2023-07-20,140.39999389648438,145.8000030517578,138.8000030517578,143.0,1388933.0
|
| 21 |
+
2023-07-23,143.1999969482422,149.60000610351562,141.8000030517578,147.39999389648438,1707972.0
|
| 22 |
+
2023-07-24,148.1999969482422,149.8000030517578,145.1999969482422,145.60000610351562,905078.0
|
| 23 |
+
2023-07-25,,,,,
|
| 24 |
+
2023-07-26,145.0,146.60000610351562,142.39999389648438,143.39999389648438,604411.0
|
| 25 |
+
2023-07-27,144.0,144.60000610351562,139.0,140.39999389648438,792907.0
|
| 26 |
+
2023-07-30,140.8000030517578,141.60000610351562,136.1999969482422,136.1999969482422,684775.0
|
| 27 |
+
2023-07-31,,,,,
|
| 28 |
+
2023-08-01,,,,,
|
| 29 |
+
2023-08-02,,,,,
|
| 30 |
+
2023-08-03,141.60000610351562,143.39999389648438,140.8000030517578,141.0,341151.0
|
| 31 |
+
2023-08-06,141.1999969482422,142.39999389648438,137.8000030517578,138.0,388365.0
|
| 32 |
+
2023-08-07,137.39999389648438,138.60000610351562,131.60000610351562,137.39999389648438,540769.0
|
| 33 |
+
2023-08-08,141.0,141.60000610351562,134.39999389648438,135.1999969482422,456397.0
|
| 34 |
+
2023-08-09,134.1999969482422,137.39999389648438,133.8000030517578,136.0,387168.0
|
| 35 |
+
2023-08-10,136.0,138.8000030517578,135.60000610351562,136.39999389648438,398141.0
|
| 36 |
+
2023-08-13,136.39999389648438,137.8000030517578,135.60000610351562,136.0,207282.0
|
| 37 |
+
2023-08-14,136.0,136.39999389648438,133.39999389648438,134.0,335777.0
|
| 38 |
+
2023-08-15,135.0,137.39999389648438,133.0,134.39999389648438,399015.0
|
| 39 |
+
2023-08-16,134.60000610351562,135.0,131.8000030517578,132.1999969482422,332896.0
|
| 40 |
+
2023-08-17,132.1999969482422,134.39999389648438,131.39999389648438,134.39999389648438,420748.0
|
| 41 |
+
2023-08-20,134.8000030517578,135.0,125.80000305175781,126.0,539555.0
|
| 42 |
+
2023-08-21,126.80000305175781,128.39999389648438,124.5999984741211,127.0,437473.0
|
| 43 |
+
2023-08-22,127.0,133.8000030517578,126.19999694824219,131.0,612155.0
|
| 44 |
+
2023-08-23,131.39999389648438,132.8000030517578,127.4000015258789,128.0,390655.0
|
| 45 |
+
2023-08-24,129.0,130.8000030517578,127.5999984741211,128.8000030517578,188704.0
|
| 46 |
+
2023-08-27,129.60000610351562,130.1999969482422,128.0,128.1999969482422,122088.0
|
| 47 |
+
2023-08-28,128.39999389648438,130.0,127.0,128.0,296046.0
|
| 48 |
+
2023-08-29,128.1999969482422,132.60000610351562,128.1999969482422,132.1999969482422,517899.0
|
| 49 |
+
2023-08-30,134.0,134.60000610351562,130.8000030517578,131.1999969482422,442574.0
|
| 50 |
+
2023-08-31,130.8000030517578,132.39999389648438,130.1999969482422,131.0,251158.0
|
| 51 |
+
2023-09-03,131.1999969482422,133.39999389648438,131.0,131.60000610351562,296466.0
|
| 52 |
+
2023-09-04,131.8000030517578,139.60000610351562,131.60000610351562,138.60000610351562,1007958.0
|
| 53 |
+
2023-09-05,139.0,139.39999389648438,135.1999969482422,135.8000030517578,591965.0
|
| 54 |
+
2023-09-06,136.0,136.60000610351562,131.1999969482422,132.0,339304.0
|
| 55 |
+
2023-09-07,132.0,132.0,128.60000610351562,131.0,305409.0
|
| 56 |
+
2023-09-10,131.39999389648438,132.0,128.60000610351562,129.0,190451.0
|
| 57 |
+
2023-09-11,129.0,131.8000030517578,129.0,130.8000030517578,260938.0
|
| 58 |
+
2023-09-12,131.0,131.0,126.4000015258789,126.5999984741211,312997.0
|
| 59 |
+
2023-09-13,127.80000305175781,130.8000030517578,126.80000305175781,128.8000030517578,385384.0
|
| 60 |
+
2023-09-14,128.0,128.0,126.19999694824219,128.0,171451.0
|
| 61 |
+
2023-09-17,127.80000305175781,127.80000305175781,126.19999694824219,126.4000015258789,97105.0
|
| 62 |
+
2023-09-18,126.0,129.8000030517578,124.80000305175781,126.19999694824219,356359.0
|
| 63 |
+
2023-09-19,126.19999694824219,127.80000305175781,125.0,126.4000015258789,174890.0
|
| 64 |
+
2023-09-20,127.0,127.4000015258789,125.0,125.19999694824219,80752.0
|
| 65 |
+
2023-09-21,125.19999694824219,125.80000305175781,121.0,122.0,149171.0
|
| 66 |
+
2023-09-25,121.0,125.0,119.19999694824219,121.80000305175781,232489.0
|
| 67 |
+
2023-09-26,122.0,123.0,119.4000015258789,120.5999984741211,185573.0
|
| 68 |
+
2023-09-27,120.5999984741211,123.5999984741211,120.0,123.0,190852.0
|
| 69 |
+
2023-09-28,123.19999694824219,124.80000305175781,121.19999694824219,121.80000305175781,195565.0
|
| 70 |
+
2023-10-01,121.80000305175781,124.80000305175781,121.19999694824219,124.0,276415.0
|
| 71 |
+
2023-10-02,124.19999694824219,125.5999984741211,121.5999984741211,121.80000305175781,346098.0
|
| 72 |
+
2023-10-03,122.0,122.4000015258789,120.4000015258789,120.80000305175781,94753.0
|
| 73 |
+
2023-10-04,120.0,121.4000015258789,118.19999694824219,118.19999694824219,107990.0
|
| 74 |
+
2023-10-05,118.80000305175781,119.4000015258789,117.5999984741211,118.5999984741211,83708.0
|
| 75 |
+
2023-10-08,118.5999984741211,119.0,111.80000305175781,112.0,192208.0
|
| 76 |
+
2023-10-09,112.0,116.5999984741211,111.5999984741211,115.19999694824219,230646.0
|
| 77 |
+
2023-10-10,115.19999694824219,116.80000305175781,112.80000305175781,113.0,102665.0
|
| 78 |
+
2023-10-11,112.80000305175781,113.5999984741211,108.0,108.80000305175781,205202.0
|
| 79 |
+
2023-10-12,109.0,111.0,107.80000305175781,111.0,238340.0
|
| 80 |
+
2023-10-15,110.0,112.4000015258789,108.80000305175781,111.0,280265.0
|
| 81 |
+
2023-10-16,111.5999984741211,112.4000015258789,110.19999694824219,110.5999984741211,172561.0
|
| 82 |
+
2023-10-17,111.80000305175781,116.5999984741211,111.19999694824219,113.4000015258789,336511.0
|
| 83 |
+
2023-10-18,114.5999984741211,114.5999984741211,110.5999984741211,111.4000015258789,204203.0
|
| 84 |
+
2023-10-19,110.19999694824219,112.19999694824219,110.19999694824219,110.5999984741211,88819.0
|
| 85 |
+
2023-10-22,110.19999694824219,111.80000305175781,107.0,107.80000305175781,145098.0
|
| 86 |
+
2023-10-23,107.19999694824219,108.80000305175781,103.5999984741211,104.19999694824219,232445.0
|
| 87 |
+
2023-10-24,103.5999984741211,105.0,99.9000015258789,102.4000015258789,538555.0
|
| 88 |
+
2023-10-25,103.19999694824219,107.0,101.19999694824219,106.5999984741211,376729.0
|
| 89 |
+
2023-10-26,106.5999984741211,106.5999984741211,103.0,103.4000015258789,250756.0
|
| 90 |
+
2023-10-29,102.4000015258789,104.80000305175781,101.5999984741211,104.0,176364.0
|
| 91 |
+
2023-10-30,103.80000305175781,108.0,103.80000305175781,105.4000015258789,342414.0
|
| 92 |
+
2023-10-31,105.4000015258789,107.4000015258789,104.5999984741211,105.5999984741211,246539.0
|
| 93 |
+
2023-11-01,105.5999984741211,109.4000015258789,103.4000015258789,107.5999984741211,344506.0
|
| 94 |
+
2023-11-02,109.80000305175781,111.19999694824219,108.0,109.4000015258789,313413.0
|
| 95 |
+
2023-11-05,109.4000015258789,114.80000305175781,109.0,114.0,382117.0
|
| 96 |
+
2023-11-06,114.5999984741211,115.80000305175781,111.4000015258789,112.19999694824219,234038.0
|
| 97 |
+
2023-11-07,115.0,117.19999694824219,113.0,114.19999694824219,590134.0
|
| 98 |
+
2023-11-08,114.19999694824219,114.80000305175781,109.80000305175781,111.0,317213.0
|
| 99 |
+
2023-11-09,111.0,114.19999694824219,109.5999984741211,113.4000015258789,343141.0
|
| 100 |
+
2023-11-12,114.0,116.0,113.0,114.4000015258789,326703.0
|
| 101 |
+
2023-11-13,114.5999984741211,114.5999984741211,112.0,112.0,148746.0
|
| 102 |
+
2023-11-14,112.0,113.5999984741211,112.0,112.5999984741211,140636.0
|
| 103 |
+
2023-11-15,113.0,114.80000305175781,112.80000305175781,114.0,244407.0
|
| 104 |
+
2023-11-16,114.0,120.80000305175781,113.0,119.80000305175781,899936.0
|
| 105 |
+
2023-11-19,121.0,124.19999694824219,120.5999984741211,121.0,539826.0
|
| 106 |
+
2023-11-20,121.0,123.0,119.0,122.80000305175781,341235.0
|
| 107 |
+
2023-11-21,123.0,124.80000305175781,121.5999984741211,123.4000015258789,344841.0
|
| 108 |
+
2023-11-22,123.4000015258789,123.80000305175781,121.0,121.0,140123.0
|
| 109 |
+
2023-11-23,121.0,122.5999984741211,119.5999984741211,121.5999984741211,206048.0
|
| 110 |
+
2023-11-26,122.4000015258789,122.4000015258789,120.0,120.4000015258789,155609.0
|
| 111 |
+
2023-11-27,121.4000015258789,123.5999984741211,120.5999984741211,121.80000305175781,270286.0
|
| 112 |
+
2023-11-28,123.5999984741211,123.5999984741211,121.5999984741211,121.80000305175781,171311.0
|
| 113 |
+
2023-11-29,122.5999984741211,126.5999984741211,121.80000305175781,124.0,646608.0
|
| 114 |
+
2023-11-30,124.0,125.4000015258789,123.0,123.5999984741211,206115.0
|
| 115 |
+
2023-12-03,123.5999984741211,125.5999984741211,123.0,124.4000015258789,161972.0
|
| 116 |
+
2023-12-04,124.4000015258789,126.4000015258789,124.0,124.5999984741211,279198.0
|
| 117 |
+
2023-12-05,124.0,125.19999694824219,123.0,123.4000015258789,189264.0
|
| 118 |
+
2023-12-06,123.19999694824219,124.4000015258789,122.5999984741211,123.0,129450.0
|
| 119 |
+
2023-12-07,123.0,124.0,122.5999984741211,123.0,145370.0
|
| 120 |
+
2023-12-10,124.0,125.0,122.5999984741211,124.5999984741211,175080.0
|
| 121 |
+
2023-12-11,125.0,129.1999969482422,124.5999984741211,126.4000015258789,916180.0
|
| 122 |
+
2023-12-12,126.4000015258789,127.4000015258789,124.19999694824219,124.5999984741211,303577.0
|
| 123 |
+
2023-12-13,124.5999984741211,127.19999694824219,123.4000015258789,126.80000305175781,345508.0
|
| 124 |
+
2023-12-14,127.80000305175781,128.0,126.0,126.19999694824219,289013.0
|
| 125 |
+
2023-12-17,126.19999694824219,127.19999694824219,124.4000015258789,124.5999984741211,192066.0
|
| 126 |
+
2023-12-18,124.80000305175781,125.19999694824219,121.0,122.0,247594.0
|
| 127 |
+
2023-12-19,121.80000305175781,121.80000305175781,117.80000305175781,119.19999694824219,436213.0
|
| 128 |
+
2023-12-20,119.4000015258789,121.80000305175781,118.4000015258789,121.80000305175781,207372.0
|
| 129 |
+
2023-12-21,122.0,122.0,117.5999984741211,118.5999984741211,213358.0
|
| 130 |
+
2023-12-24,119.0,119.80000305175781,118.0,119.5999984741211,96914.0
|
| 131 |
+
2023-12-25,120.0,123.5999984741211,119.80000305175781,120.80000305175781,487415.0
|
| 132 |
+
2023-12-26,120.80000305175781,121.80000305175781,119.80000305175781,119.80000305175781,379362.0
|
| 133 |
+
2023-12-27,120.0,124.0,119.5999984741211,124.0,1202380.0
|
| 134 |
+
2023-12-28,125.19999694824219,126.5999984741211,122.5999984741211,122.80000305175781,834006.0
|
| 135 |
+
2023-12-31,123.80000305175781,125.4000015258789,122.80000305175781,124.80000305175781,367679.0
|
| 136 |
+
2024-01-01,124.80000305175781,125.19999694824219,123.80000305175781,124.19999694824219,214525.0
|
| 137 |
+
2024-01-02,124.19999694824219,128.39999389648438,123.80000305175781,127.5999984741211,849987.0
|
| 138 |
+
2024-01-03,128.1999969482422,130.8000030517578,124.5999984741211,126.4000015258789,1030535.0
|
| 139 |
+
2024-01-04,125.80000305175781,128.39999389648438,124.0,127.0,504657.0
|
| 140 |
+
2024-01-07,128.39999389648438,130.0,127.4000015258789,127.80000305175781,470162.0
|
| 141 |
+
2024-01-08,128.0,129.39999389648438,127.0,127.4000015258789,314960.0
|
| 142 |
+
2024-01-09,127.80000305175781,127.80000305175781,124.0,125.5999984741211,249199.0
|
| 143 |
+
2024-01-10,125.19999694824219,128.0,124.4000015258789,127.5999984741211,291329.0
|
| 144 |
+
2024-01-11,128.0,128.0,125.19999694824219,125.19999694824219,264937.0
|
| 145 |
+
2024-01-14,124.0,124.5999984741211,122.4000015258789,122.80000305175781,241788.0
|
| 146 |
+
2024-01-15,122.80000305175781,123.5999984741211,121.80000305175781,123.0,208398.0
|
| 147 |
+
2024-01-16,123.19999694824219,124.80000305175781,122.19999694824219,123.0,234692.0
|
| 148 |
+
2024-01-17,123.19999694824219,123.5999984741211,120.5999984741211,121.0,243099.0
|
| 149 |
+
2024-01-18,120.4000015258789,120.80000305175781,117.80000305175781,119.5999984741211,267925.0
|
| 150 |
+
2024-01-21,120.0,127.0,119.4000015258789,127.0,905823.0
|
| 151 |
+
2024-01-22,128.39999389648438,129.0,124.5999984741211,124.5999984741211,887425.0
|
| 152 |
+
2024-01-23,124.80000305175781,132.1999969482422,124.80000305175781,129.8000030517578,2001053.0
|
| 153 |
+
2024-01-24,130.8000030517578,131.39999389648438,128.60000610351562,129.0,931445.0
|
| 154 |
+
2024-01-25,129.60000610351562,133.8000030517578,128.8000030517578,133.8000030517578,1504001.0
|
| 155 |
+
2024-01-28,134.60000610351562,136.60000610351562,132.0,132.1999969482422,929725.0
|
| 156 |
+
2024-01-29,132.1999969482422,133.60000610351562,129.60000610351562,129.60000610351562,493994.0
|
| 157 |
+
2024-01-30,129.39999389648438,132.60000610351562,124.80000305175781,125.5999984741211,928614.0
|
| 158 |
+
2024-01-31,125.0,129.0,124.80000305175781,127.0,546974.0
|
| 159 |
+
2024-02-01,126.80000305175781,128.0,124.4000015258789,125.4000015258789,359540.0
|
| 160 |
+
2024-02-04,125.4000015258789,126.0,124.5999984741211,125.5999984741211,216319.0
|
| 161 |
+
2024-02-05,126.0,128.8000030517578,125.80000305175781,127.0,359017.0
|
| 162 |
+
2024-02-06,127.5999984741211,131.39999389648438,127.0,131.0,550791.0
|
| 163 |
+
2024-02-07,131.60000610351562,133.0,129.8000030517578,132.0,566891.0
|
| 164 |
+
2024-02-08,132.0,132.8000030517578,130.8000030517578,131.39999389648438,269175.0
|
| 165 |
+
2024-02-11,132.0,134.8000030517578,131.39999389648438,132.1999969482422,535257.0
|
| 166 |
+
2024-02-12,132.0,139.0,131.0,139.0,1569255.0
|
| 167 |
+
2024-02-13,139.60000610351562,142.39999389648438,136.0,136.60000610351562,1299271.0
|
| 168 |
+
2024-02-14,136.60000610351562,139.60000610351562,134.39999389648438,135.39999389648438,655048.0
|
| 169 |
+
2024-02-15,135.60000610351562,137.60000610351562,134.0,134.60000610351562,567978.0
|
| 170 |
+
2024-02-18,135.8000030517578,137.60000610351562,134.0,136.1999969482422,523931.0
|
| 171 |
+
2024-02-19,136.8000030517578,136.8000030517578,134.60000610351562,135.39999389648438,391257.0
|
| 172 |
+
2024-02-20,135.0,136.0,133.8000030517578,133.8000030517578,275773.0
|
| 173 |
+
2024-02-21,134.0,134.39999389648438,132.8000030517578,134.1999969482422,252142.0
|
| 174 |
+
2024-02-25,134.60000610351562,137.0,134.60000610351562,136.60000610351562,416623.0
|
| 175 |
+
2024-02-26,136.39999389648438,136.60000610351562,131.39999389648438,131.60000610351562,358243.0
|
| 176 |
+
2024-02-27,131.60000610351562,134.0,131.1999969482422,132.0,243050.0
|
| 177 |
+
2024-02-28,132.0,134.39999389648438,131.60000610351562,133.60000610351562,257384.0
|
| 178 |
+
2024-02-29,133.0,133.60000610351562,132.1999969482422,133.1999969482422,176809.0
|
| 179 |
+
2024-03-03,133.39999389648438,137.0,133.0,136.60000610351562,566918.0
|
| 180 |
+
2024-03-04,137.0,137.0,133.0,133.1999969482422,561368.0
|
| 181 |
+
2024-03-05,133.1999969482422,134.8000030517578,132.1999969482422,134.8000030517578,236856.0
|
| 182 |
+
2024-03-06,134.39999389648438,135.39999389648438,132.8000030517578,134.1999969482422,239826.0
|
| 183 |
+
2024-03-07,134.0,135.1999969482422,132.39999389648438,133.1999969482422,252106.0
|
| 184 |
+
2024-03-10,133.1999969482422,134.1999969482422,132.39999389648438,133.60000610351562,139243.0
|
| 185 |
+
2024-03-11,133.60000610351562,134.0,130.39999389648438,131.0,260436.0
|
| 186 |
+
2024-03-12,130.8000030517578,131.8000030517578,130.1999969482422,131.39999389648438,168275.0
|
| 187 |
+
2024-03-13,131.0,132.8000030517578,131.0,132.60000610351562,194368.0
|
| 188 |
+
2024-03-14,134.0,139.60000610351562,133.1999969482422,137.60000610351562,1330455.0
|
| 189 |
+
2024-03-17,139.60000610351562,142.0,137.1999969482422,140.60000610351562,748592.0
|
| 190 |
+
2024-03-18,140.60000610351562,140.60000610351562,136.39999389648438,136.8000030517578,384068.0
|
| 191 |
+
2024-03-19,136.8000030517578,139.39999389648438,135.39999389648438,137.8000030517578,287900.0
|
| 192 |
+
2024-03-20,138.1999969482422,141.60000610351562,137.39999389648438,141.60000610351562,422842.0
|
| 193 |
+
2024-03-21,142.8000030517578,144.0,139.60000610351562,141.39999389648438,543964.0
|
| 194 |
+
2024-03-24,142.39999389648438,146.0,140.39999389648438,142.8000030517578,694816.0
|
| 195 |
+
2024-03-25,143.0,145.60000610351562,139.0,145.60000610351562,483452.0
|
| 196 |
+
2024-03-26,146.0,147.0,143.1999969482422,143.60000610351562,524125.0
|
| 197 |
+
2024-03-27,142.8000030517578,143.60000610351562,140.8000030517578,142.0,242232.0
|
| 198 |
+
2024-03-28,137.0,138.0,128.39999389648438,129.1999969482422,875041.0
|
| 199 |
+
2024-03-31,127.0,128.0,122.19999694824219,124.80000305175781,314270.0
|
| 200 |
+
2024-04-01,123.5999984741211,126.19999694824219,122.0,124.80000305175781,241586.0
|
| 201 |
+
2024-04-02,124.19999694824219,125.0,122.4000015258789,122.80000305175781,177947.0
|
| 202 |
+
2024-04-03,122.80000305175781,126.0,122.80000305175781,125.4000015258789,140977.0
|
| 203 |
+
2024-04-04,125.4000015258789,126.80000305175781,124.80000305175781,126.0,169342.0
|
| 204 |
+
2024-04-14,120.0,125.80000305175781,119.4000015258789,124.4000015258789,122210.0
|
| 205 |
+
2024-04-15,126.5999984741211,127.80000305175781,124.4000015258789,125.5999984741211,211949.0
|
| 206 |
+
2024-04-16,125.80000305175781,125.80000305175781,122.0,122.5999984741211,186795.0
|
| 207 |
+
2024-04-17,122.5999984741211,123.19999694824219,119.80000305175781,121.19999694824219,187899.0
|
| 208 |
+
2024-04-18,121.4000015258789,123.0,120.0,121.80000305175781,144013.0
|
| 209 |
+
2024-04-21,121.80000305175781,122.19999694824219,119.4000015258789,120.5999984741211,158168.0
|
| 210 |
+
2024-04-22,120.5999984741211,121.0,118.0,118.19999694824219,196481.0
|
| 211 |
+
2024-04-23,119.0,122.0,117.80000305175781,119.0,325585.0
|
| 212 |
+
2024-04-24,118.80000305175781,120.0,113.80000305175781,114.19999694824219,235406.0
|
| 213 |
+
2024-04-25,115.5999984741211,117.0,114.19999694824219,116.0,109939.0
|
| 214 |
+
2024-04-28,116.80000305175781,116.80000305175781,114.0,115.80000305175781,112594.0
|
| 215 |
+
2024-04-29,116.0,119.5999984741211,115.80000305175781,119.5999984741211,123849.0
|
| 216 |
+
2024-04-30,120.0,122.4000015258789,118.4000015258789,122.19999694824219,262016.0
|
| 217 |
+
2024-05-01,122.0,123.4000015258789,120.80000305175781,123.0,159470.0
|
| 218 |
+
2024-05-02,123.4000015258789,123.4000015258789,121.4000015258789,122.0,79257.0
|
| 219 |
+
2024-05-05,122.5999984741211,123.4000015258789,121.4000015258789,122.19999694824219,102295.0
|
| 220 |
+
2024-05-06,121.19999694824219,122.19999694824219,120.5999984741211,121.4000015258789,86528.0
|
| 221 |
+
2024-05-07,121.4000015258789,122.80000305175781,120.5999984741211,120.5999984741211,90949.0
|
| 222 |
+
2024-05-08,121.0,122.4000015258789,120.80000305175781,121.4000015258789,87593.0
|
| 223 |
+
2024-05-09,122.4000015258789,122.4000015258789,118.5999984741211,119.4000015258789,105602.0
|
| 224 |
+
2024-05-12,119.0,120.0,117.5999984741211,118.5999984741211,55977.0
|
| 225 |
+
2024-05-13,118.5999984741211,118.5999984741211,116.0,116.80000305175781,84914.0
|
| 226 |
+
2024-05-14,117.4000015258789,119.80000305175781,115.0,115.80000305175781,170815.0
|
| 227 |
+
2024-05-15,120.19999694824219,127.19999694824219,119.4000015258789,123.19999694824219,951458.0
|
| 228 |
+
2024-05-16,123.5999984741211,127.4000015258789,122.80000305175781,126.4000015258789,331681.0
|
| 229 |
+
2024-05-19,124.5999984741211,126.4000015258789,121.80000305175781,122.0,106367.0
|
| 230 |
+
2024-05-20,120.4000015258789,125.4000015258789,120.4000015258789,123.80000305175781,175946.0
|
| 231 |
+
2024-05-21,124.0,124.80000305175781,121.0,121.0,99499.0
|
| 232 |
+
2024-05-22,121.4000015258789,123.80000305175781,121.0,122.4000015258789,111636.0
|
| 233 |
+
2024-05-23,122.0,122.19999694824219,118.5999984741211,120.0,87731.0
|
| 234 |
+
2024-05-26,119.19999694824219,120.4000015258789,118.5999984741211,119.0,38235.0
|
| 235 |
+
2024-05-27,119.0,120.5999984741211,117.80000305175781,119.4000015258789,50986.0
|
| 236 |
+
2024-05-28,119.19999694824219,119.5999984741211,116.4000015258789,116.5999984741211,81895.0
|
| 237 |
+
2024-05-29,116.5999984741211,117.80000305175781,115.80000305175781,116.5999984741211,75839.0
|
| 238 |
+
2024-05-30,116.5999984741211,117.0,113.0,114.0,102053.0
|
| 239 |
+
2024-06-02,114.0,117.19999694824219,113.0,116.4000015258789,78304.0
|
| 240 |
+
2024-06-03,116.4000015258789,119.80000305175781,116.4000015258789,119.80000305175781,78634.0
|
| 241 |
+
2024-06-04,119.80000305175781,121.19999694824219,118.19999694824219,118.19999694824219,122843.0
|
| 242 |
+
2024-06-05,118.19999694824219,118.80000305175781,114.5999984741211,117.0,102319.0
|
| 243 |
+
2024-06-06,117.0,118.19999694824219,114.0,115.0,57329.0
|
| 244 |
+
2024-06-09,116.0,118.4000015258789,115.19999694824219,118.4000015258789,46364.0
|
| 245 |
+
2024-06-10,118.5999984741211,121.19999694824219,118.5999984741211,120.19999694824219,142238.0
|
| 246 |
+
2024-06-11,120.80000305175781,124.0,119.80000305175781,123.19999694824219,262647.0
|
| 247 |
+
2024-06-12,123.0,123.80000305175781,119.19999694824219,119.19999694824219,150847.0
|
| 248 |
+
2024-06-13,119.19999694824219,119.4000015258789,116.4000015258789,117.80000305175781,89715.0
|
| 249 |
+
2024-06-23,118.0,118.0,116.0,116.0,98307.0
|
| 250 |
+
2024-06-24,116.4000015258789,118.19999694824219,115.5999984741211,118.19999694824219,40280.0
|
| 251 |
+
2024-06-25,118.0,118.80000305175781,117.19999694824219,117.80000305175781,45032.0
|
| 252 |
+
2024-06-26,118.0,120.0,117.4000015258789,118.4000015258789,82470.0
|
| 253 |
+
2024-06-27,118.80000305175781,119.0,117.4000015258789,118.19999694824219,38752.0
|
| 254 |
+
2024-06-30,118.0,119.19999694824219,117.80000305175781,117.80000305175781,49460.0
|
| 255 |
+
2024-07-01,117.5999984741211,119.19999694824219,117.19999694824219,117.80000305175781,61684.0
|
| 256 |
+
2024-07-02,117.19999694824219,119.0,116.5999984741211,118.80000305175781,124569.0
|
| 257 |
+
2024-07-03,118.80000305175781,118.80000305175781,116.19999694824219,117.4000015258789,86658.0
|
| 258 |
+
2024-07-04,117.4000015258789,117.80000305175781,116.5999984741211,116.80000305175781,61388.0
|
| 259 |
+
2024-07-07,116.80000305175781,122.5999984741211,116.80000305175781,122.5999984741211,204377.0
|
| 260 |
+
2024-07-08,122.0,122.0,119.4000015258789,119.5999984741211,65742.0
|
| 261 |
+
2024-07-09,119.5999984741211,122.0,119.0,119.19999694824219,56849.0
|
| 262 |
+
2024-07-10,119.19999694824219,120.80000305175781,119.19999694824219,119.5999984741211,40908.0
|
| 263 |
+
2024-07-11,119.5999984741211,121.4000015258789,118.80000305175781,118.80000305175781,108310.0
|
| 264 |
+
2024-07-14,118.80000305175781,120.19999694824219,118.0,118.19999694824219,308596.0
|
| 265 |
+
2024-07-15,119.80000305175781,119.80000305175781,118.19999694824219,118.80000305175781,134595.0
|
| 266 |
+
2024-07-16,119.0,121.4000015258789,118.4000015258789,120.5999984741211,256120.0
|
| 267 |
+
2024-07-17,120.80000305175781,121.5999984741211,120.0,120.4000015258789,103830.0
|
| 268 |
+
2024-07-18,120.19999694824219,123.5999984741211,120.0,121.4000015258789,188967.0
|
| 269 |
+
2024-07-21,120.80000305175781,126.5999984741211,120.80000305175781,125.0,551570.0
|
| 270 |
+
2024-07-22,126.0,128.1999969482422,124.0,126.5999984741211,369955.0
|
| 271 |
+
2024-07-23,126.19999694824219,126.4000015258789,124.19999694824219,124.80000305175781,69713.0
|
| 272 |
+
2024-07-24,124.4000015258789,124.4000015258789,122.0,123.4000015258789,90751.0
|
| 273 |
+
2024-07-25,122.19999694824219,123.4000015258789,120.0,121.80000305175781,88352.0
|
| 274 |
+
2024-07-28,121.0,123.4000015258789,121.0,122.19999694824219,84382.0
|
| 275 |
+
2024-07-29,122.80000305175781,123.0,121.19999694824219,122.5999984741211,37274.0
|
| 276 |
+
2024-07-30,122.80000305175781,122.80000305175781,121.0,121.0,24181.0
|
| 277 |
+
2024-07-31,120.5999984741211,121.5999984741211,119.4000015258789,120.0,27933.0
|
| 278 |
+
2024-08-01,119.80000305175781,120.5999984741211,118.19999694824219,120.0,46796.0
|
| 279 |
+
2024-08-04,115.80000305175781,118.4000015258789,113.0,113.5999984741211,91517.0
|
| 280 |
+
2024-08-05,114.0,115.4000015258789,105.5999984741211,109.0,220362.0
|
| 281 |
+
2024-08-06,109.19999694824219,112.80000305175781,109.0,111.4000015258789,112664.0
|
| 282 |
+
2024-08-07,111.5999984741211,112.5999984741211,111.19999694824219,111.80000305175781,114393.0
|
| 283 |
+
2024-08-08,112.5999984741211,112.5999984741211,108.0,109.0,87452.0
|
| 284 |
+
2024-08-11,112.5999984741211,118.4000015258789,109.5999984741211,114.19999694824219,221905.0
|
| 285 |
+
2024-08-12,114.0,114.5999984741211,111.4000015258789,112.80000305175781,145123.0
|
| 286 |
+
2024-08-13,112.5999984741211,114.19999694824219,110.4000015258789,114.0,71405.0
|
| 287 |
+
2024-08-14,114.5999984741211,116.0,113.80000305175781,115.80000305175781,75055.0
|
| 288 |
+
2024-08-15,115.0,117.5999984741211,114.5999984741211,117.5999984741211,147175.0
|
| 289 |
+
2024-08-18,118.0,119.80000305175781,117.4000015258789,119.4000015258789,148787.0
|
| 290 |
+
2024-08-19,119.4000015258789,122.0,118.0,119.19999694824219,291173.0
|
| 291 |
+
2024-08-20,119.80000305175781,120.5999984741211,117.5999984741211,117.5999984741211,122701.0
|
| 292 |
+
2024-08-21,117.5999984741211,118.4000015258789,117.19999694824219,117.5999984741211,68771.0
|
| 293 |
+
2024-08-22,117.5999984741211,118.5999984741211,117.19999694824219,117.80000305175781,57793.0
|
| 294 |
+
2024-08-25,118.0,119.0,117.4000015258789,118.5999984741211,108162.0
|
| 295 |
+
2024-08-26,118.80000305175781,118.80000305175781,116.80000305175781,117.19999694824219,70119.0
|
| 296 |
+
2024-08-27,,,,,
|
| 297 |
+
2024-08-28,118.4000015258789,118.4000015258789,116.80000305175781,116.80000305175781,67370.0
|
| 298 |
+
2024-08-29,116.80000305175781,117.19999694824219,115.5999984741211,116.19999694824219,52089.0
|
| 299 |
+
2024-09-01,116.19999694824219,117.4000015258789,114.5999984741211,115.4000015258789,79041.0
|
| 300 |
+
2024-09-02,115.4000015258789,117.4000015258789,115.4000015258789,116.4000015258789,62833.0
|
| 301 |
+
2024-09-03,116.4000015258789,117.19999694824219,115.80000305175781,116.0,66870.0
|
| 302 |
+
2024-09-04,115.19999694824219,115.19999694824219,113.80000305175781,115.0,55432.0
|
| 303 |
+
2024-09-05,115.0,115.0,113.4000015258789,113.4000015258789,187757.0
|
| 304 |
+
2024-09-08,113.0,114.19999694824219,112.19999694824219,114.19999694824219,41888.0
|
| 305 |
+
2024-09-09,114.19999694824219,114.19999694824219,113.0,113.19999694824219,18788.0
|
| 306 |
+
2024-09-10,114.19999694824219,114.19999694824219,113.0,114.0,42744.0
|
| 307 |
+
2024-09-11,114.19999694824219,114.4000015258789,111.80000305175781,112.5999984741211,53793.0
|
| 308 |
+
2024-09-12,112.4000015258789,114.19999694824219,112.4000015258789,113.19999694824219,20945.0
|
| 309 |
+
2024-09-15,113.19999694824219,113.80000305175781,112.5999984741211,113.19999694824219,30149.0
|
| 310 |
+
2024-09-16,112.80000305175781,113.19999694824219,111.19999694824219,111.5999984741211,46089.0
|
| 311 |
+
2024-09-17,111.80000305175781,112.4000015258789,111.19999694824219,111.4000015258789,29378.0
|
| 312 |
+
2024-09-18,111.80000305175781,112.80000305175781,111.19999694824219,112.5999984741211,46288.0
|
| 313 |
+
2024-09-19,112.5999984741211,114.19999694824219,111.5999984741211,113.4000015258789,70007.0
|
| 314 |
+
2024-09-22,114.0,117.19999694824219,113.5999984741211,116.5999984741211,121238.0
|
| 315 |
+
2024-09-24,117.4000015258789,117.4000015258789,115.0,115.80000305175781,88760.0
|
| 316 |
+
2024-09-25,115.80000305175781,116.4000015258789,114.5999984741211,115.19999694824219,76343.0
|
| 317 |
+
2024-09-26,115.80000305175781,116.5999984741211,115.19999694824219,116.19999694824219,89012.0
|
| 318 |
+
2024-09-29,116.19999694824219,116.80000305175781,115.19999694824219,115.80000305175781,72801.0
|
| 319 |
+
2024-09-30,115.80000305175781,120.0,115.5999984741211,117.4000015258789,397032.0
|
| 320 |
+
2024-10-01,117.0,118.4000015258789,115.80000305175781,118.0,149728.0
|
| 321 |
+
2024-10-02,117.5999984741211,117.5999984741211,115.0,115.0,112037.0
|
| 322 |
+
2024-10-03,114.80000305175781,117.0,114.4000015258789,114.4000015258789,107539.0
|
| 323 |
+
2024-10-06,114.19999694824219,114.5999984741211,107.4000015258789,107.4000015258789,147433.0
|
| 324 |
+
2024-10-07,108.0,111.0,106.5999984741211,108.19999694824219,234240.0
|
| 325 |
+
2024-10-08,107.80000305175781,110.0,106.4000015258789,108.5999984741211,83723.0
|
| 326 |
+
2024-10-09,108.5999984741211,110.5999984741211,107.19999694824219,107.19999694824219,71140.0
|
| 327 |
+
2024-10-10,109.0,109.80000305175781,107.19999694824219,109.0,67026.0
|
| 328 |
+
2024-10-13,110.0,111.80000305175781,108.5999984741211,110.0,81533.0
|
| 329 |
+
2024-10-14,110.0,112.4000015258789,109.4000015258789,110.80000305175781,105800.0
|
| 330 |
+
2024-10-15,110.80000305175781,111.5999984741211,109.80000305175781,110.19999694824219,46132.0
|
| 331 |
+
2024-10-16,110.0,111.19999694824219,109.80000305175781,110.80000305175781,34023.0
|
| 332 |
+
2024-10-17,111.19999694824219,111.19999694824219,109.0,109.19999694824219,39144.0
|
| 333 |
+
2024-10-20,109.0,110.19999694824219,108.0,110.0,30814.0
|
| 334 |
+
2024-10-21,110.0,111.19999694824219,109.80000305175781,110.80000305175781,50095.0
|
| 335 |
+
2024-10-22,111.0,111.19999694824219,109.19999694824219,109.19999694824219,37243.0
|
| 336 |
+
2024-10-23,109.4000015258789,109.80000305175781,108.5999984741211,108.5999984741211,22373.0
|
| 337 |
+
2024-10-24,108.5999984741211,109.19999694824219,108.19999694824219,108.80000305175781,23352.0
|
| 338 |
+
2024-10-27,111.0,111.0,109.5999984741211,110.4000015258789,45534.0
|
| 339 |
+
2024-10-28,110.19999694824219,112.4000015258789,110.19999694824219,110.4000015258789,60838.0
|
| 340 |
+
2024-10-29,110.4000015258789,111.19999694824219,109.4000015258789,109.80000305175781,46026.0
|
| 341 |
+
2024-10-30,,,,,
|
| 342 |
+
2024-10-31,109.80000305175781,110.4000015258789,109.0,109.4000015258789,28992.0
|
| 343 |
+
2024-11-03,109.4000015258789,111.0,107.80000305175781,110.5999984741211,59067.0
|
| 344 |
+
2024-11-04,108.5999984741211,110.4000015258789,107.80000305175781,109.0,73276.0
|
| 345 |
+
2024-11-05,,,,,
|
| 346 |
+
2024-11-06,110.4000015258789,111.4000015258789,109.19999694824219,110.4000015258789,55754.0
|
| 347 |
+
2024-11-07,109.80000305175781,111.19999694824219,109.80000305175781,111.0,30015.0
|
| 348 |
+
2024-11-10,110.4000015258789,111.0,109.0,110.0,40645.0
|
| 349 |
+
2024-11-11,109.0,109.5999984741211,108.0,108.5999984741211,78059.0
|
| 350 |
+
2024-11-12,108.4000015258789,109.4000015258789,106.0,107.4000015258789,74702.0
|
| 351 |
+
2024-11-13,107.4000015258789,108.19999694824219,106.4000015258789,107.80000305175781,32509.0
|
| 352 |
+
2024-11-14,107.4000015258789,107.80000305175781,105.80000305175781,105.80000305175781,79307.0
|
| 353 |
+
2024-11-17,106.4000015258789,106.4000015258789,104.4000015258789,105.0,34895.0
|
| 354 |
+
2024-11-18,104.5999984741211,105.4000015258789,104.19999694824219,104.5999984741211,28067.0
|
| 355 |
+
2024-11-19,105.0,108.19999694824219,104.4000015258789,108.0,60775.0
|
| 356 |
+
2024-11-20,108.19999694824219,108.19999694824219,105.4000015258789,106.0,37749.0
|
| 357 |
+
2024-11-21,106.0,106.4000015258789,104.5999984741211,105.80000305175781,45502.0
|
| 358 |
+
2024-11-24,106.4000015258789,107.19999694824219,105.80000305175781,106.19999694824219,14448.0
|
| 359 |
+
2024-11-25,106.4000015258789,106.4000015258789,105.0,105.5999984741211,23109.0
|
| 360 |
+
2024-11-26,106.4000015258789,106.4000015258789,104.19999694824219,104.19999694824219,39412.0
|
| 361 |
+
2024-11-27,105.0,105.80000305175781,104.19999694824219,105.0,43656.0
|
| 362 |
+
2024-11-28,104.80000305175781,104.80000305175781,103.19999694824219,104.0,39143.0
|
| 363 |
+
2024-12-01,104.19999694824219,109.5999984741211,104.19999694824219,106.0,80971.0
|
| 364 |
+
2024-12-02,106.19999694824219,106.19999694824219,104.4000015258789,105.0,37480.0
|
| 365 |
+
2024-12-03,105.5999984741211,106.4000015258789,104.4000015258789,106.19999694824219,49423.0
|
| 366 |
+
2024-12-04,106.5999984741211,108.0,106.19999694824219,107.4000015258789,58826.0
|
| 367 |
+
2024-12-05,107.5999984741211,108.80000305175781,107.19999694824219,108.4000015258789,31710.0
|
| 368 |
+
2024-12-08,108.5999984741211,109.0,107.19999694824219,107.4000015258789,36602.0
|
| 369 |
+
2024-12-09,108.0,108.0,106.19999694824219,107.0,19710.0
|
| 370 |
+
2024-12-10,106.5999984741211,107.0,106.19999694824219,106.5999984741211,17568.0
|
| 371 |
+
2024-12-11,106.80000305175781,106.80000305175781,106.19999694824219,106.5999984741211,18402.0
|
| 372 |
+
2024-12-12,106.5999984741211,108.19999694824219,106.5999984741211,107.80000305175781,33937.0
|
| 373 |
+
2024-12-15,108.0,109.0,107.5999984741211,107.5999984741211,21974.0
|
| 374 |
+
2024-12-16,107.5999984741211,108.80000305175781,107.19999694824219,108.5999984741211,40342.0
|
| 375 |
+
2024-12-17,108.5999984741211,110.5999984741211,108.4000015258789,110.0,114902.0
|
| 376 |
+
2024-12-18,110.19999694824219,110.4000015258789,107.4000015258789,108.19999694824219,62103.0
|
| 377 |
+
2024-12-19,107.0,107.80000305175781,106.4000015258789,107.4000015258789,30898.0
|
| 378 |
+
2024-12-22,107.80000305175781,108.19999694824219,106.0,106.0,28170.0
|
| 379 |
+
2024-12-23,106.0,106.19999694824219,105.0,105.80000305175781,27403.0
|
| 380 |
+
2024-12-24,105.19999694824219,106.5999984741211,104.80000305175781,105.19999694824219,22327.0
|
| 381 |
+
2024-12-25,105.19999694824219,106.0,104.4000015258789,105.5999984741211,6294.0
|
| 382 |
+
2024-12-26,106.0,106.0,104.80000305175781,105.0,12476.0
|
| 383 |
+
2024-12-29,104.80000305175781,105.5999984741211,104.5999984741211,105.0,9849.0
|
| 384 |
+
2024-12-30,105.0,105.80000305175781,104.0,104.5999984741211,73031.0
|
| 385 |
+
2024-12-31,104.19999694824219,105.5999984741211,103.80000305175781,105.4000015258789,38874.0
|
| 386 |
+
2025-01-01,105.4000015258789,106.5999984741211,105.19999694824219,106.0,27518.0
|
| 387 |
+
2025-01-02,106.4000015258789,109.5999984741211,106.0,109.19999694824219,171554.0
|
| 388 |
+
2025-01-05,109.19999694824219,109.4000015258789,108.0,108.4000015258789,32040.0
|
| 389 |
+
2025-01-06,108.19999694824219,115.19999694824219,107.19999694824219,114.0,263969.0
|
| 390 |
+
2025-01-07,117.0,125.4000015258789,116.80000305175781,125.4000015258789,1040036.0
|
| 391 |
+
2025-01-08,126.4000015258789,137.8000030517578,124.5999984741211,135.1999969482422,1764422.0
|
| 392 |
+
2025-01-09,135.0,136.0,131.0,134.0,381697.0
|
| 393 |
+
2025-01-12,132.39999389648438,135.0,131.0,131.60000610351562,114860.0
|
| 394 |
+
2025-01-13,131.60000610351562,133.1999969482422,131.0,132.0,129997.0
|
| 395 |
+
2025-01-14,131.39999389648438,134.60000610351562,131.0,133.1999969482422,180560.0
|
| 396 |
+
2025-01-15,133.1999969482422,134.1999969482422,131.39999389648438,132.60000610351562,83511.0
|
| 397 |
+
2025-01-16,131.60000610351562,134.0,131.60000610351562,134.0,34859.0
|
| 398 |
+
2025-01-19,134.8000030517578,134.8000030517578,131.8000030517578,131.8000030517578,50784.0
|
| 399 |
+
2025-01-20,131.39999389648438,134.0,131.39999389648438,133.8000030517578,71239.0
|
| 400 |
+
2025-01-21,132.8000030517578,136.39999389648438,132.0,135.0,144351.0
|
| 401 |
+
2025-01-22,135.60000610351562,136.0,133.8000030517578,134.8000030517578,37920.0
|
| 402 |
+
2025-01-23,133.1999969482422,137.39999389648438,133.1999969482422,136.0,163160.0
|
| 403 |
+
2025-01-26,136.39999389648438,142.0,136.0,136.1999969482422,238425.0
|
| 404 |
+
2025-01-27,138.0,138.0,132.1999969482422,132.1999969482422,74067.0
|
| 405 |
+
2025-01-28,133.39999389648438,135.0,131.39999389648438,133.1999969482422,80167.0
|
| 406 |
+
2025-01-29,133.39999389648438,135.8000030517578,132.39999389648438,135.0,69357.0
|
| 407 |
+
2025-01-30,135.0,138.8000030517578,134.8000030517578,135.0,130481.0
|
| 408 |
+
2025-02-02,133.8000030517578,135.0,129.60000610351562,132.1999969482422,54604.0
|
| 409 |
+
2025-02-03,132.1999969482422,136.0,132.0,136.0,98094.0
|
| 410 |
+
2025-02-04,136.0,137.0,134.8000030517578,137.0,88492.0
|
| 411 |
+
2025-02-05,137.60000610351562,137.60000610351562,136.0,137.0,46101.0
|
| 412 |
+
2025-02-06,135.8000030517578,139.8000030517578,135.8000030517578,139.39999389648438,142741.0
|
| 413 |
+
2025-02-09,137.8000030517578,142.60000610351562,137.8000030517578,141.1999969482422,115824.0
|
| 414 |
+
2025-02-10,141.1999969482422,144.60000610351562,139.1999969482422,142.0,215063.0
|
| 415 |
+
2025-02-11,142.0,143.0,141.0,142.0,62404.0
|
| 416 |
+
2025-02-12,142.39999389648438,146.0,142.0,144.0,212340.0
|
| 417 |
+
2025-02-13,144.0,144.1999969482422,141.0,142.0,73075.0
|
| 418 |
+
2025-02-16,141.60000610351562,142.60000610351562,138.39999389648438,139.0,55401.0
|
| 419 |
+
2025-02-17,139.0,140.0,133.60000610351562,134.1999969482422,60928.0
|
| 420 |
+
2025-02-18,134.0,139.0,134.0,139.0,69553.0
|
| 421 |
+
2025-02-19,137.0,138.39999389648438,136.0,136.60000610351562,23977.0
|
| 422 |
+
2025-02-20,135.39999389648438,138.1999969482422,134.60000610351562,138.1999969482422,34299.0
|
| 423 |
+
2025-02-24,138.0,142.1999969482422,137.39999389648438,140.0,87015.0
|
| 424 |
+
2025-02-25,138.8000030517578,142.1999969482422,137.39999389648438,140.8000030517578,44405.0
|
| 425 |
+
2025-02-26,140.60000610351562,140.60000610351562,138.39999389648438,138.39999389648438,23087.0
|
| 426 |
+
2025-02-27,138.0,140.60000610351562,136.8000030517578,138.39999389648438,66125.0
|
| 427 |
+
2025-03-02,138.1999969482422,139.0,135.1999969482422,135.1999969482422,19459.0
|
| 428 |
+
2025-03-03,136.39999389648438,142.0,136.39999389648438,139.8000030517578,73699.0
|
| 429 |
+
2025-03-04,137.60000610351562,140.8000030517578,137.0,138.60000610351562,71088.0
|
| 430 |
+
2025-03-05,138.0,139.60000610351562,136.0,136.0,49135.0
|
| 431 |
+
2025-03-06,135.60000610351562,135.8000030517578,131.8000030517578,135.39999389648438,44561.0
|
| 432 |
+
2025-03-09,131.8000030517578,136.1999969482422,131.8000030517578,134.60000610351562,26916.0
|
| 433 |
+
2025-03-10,134.0,137.1999969482422,132.39999389648438,134.0,67579.0
|
| 434 |
+
2025-03-11,131.0,132.0,127.5999984741211,128.0,93558.0
|
| 435 |
+
2025-03-12,128.0,130.0,124.5999984741211,125.0,69399.0
|
| 436 |
+
2025-03-13,124.0,130.1999969482422,124.0,128.0,81824.0
|
| 437 |
+
2025-03-16,128.0,135.60000610351562,128.0,135.0,39109.0
|
| 438 |
+
2025-03-17,135.1999969482422,135.8000030517578,132.60000610351562,132.60000610351562,20231.0
|
| 439 |
+
2025-03-18,131.8000030517578,134.8000030517578,131.60000610351562,133.39999389648438,28477.0
|
| 440 |
+
2025-03-19,132.0,133.1999969482422,130.0,130.8000030517578,13785.0
|
| 441 |
+
2025-03-20,130.0,132.39999389648438,129.8000030517578,130.39999389648438,18410.0
|
| 442 |
+
2025-03-23,131.0,134.1999969482422,131.0,133.60000610351562,20059.0
|
| 443 |
+
2025-03-24,131.60000610351562,136.39999389648438,129.60000610351562,133.1999969482422,41968.0
|
| 444 |
+
2025-03-25,132.1999969482422,133.0,130.1999969482422,131.0,13433.0
|
| 445 |
+
2025-03-26,132.0,133.1999969482422,130.1999969482422,130.1999969482422,25640.0
|
| 446 |
+
2025-03-27,133.8000030517578,143.1999969482422,132.39999389648438,139.0,250164.0
|
| 447 |
+
2025-04-03,138.8000030517578,142.0,137.8000030517578,139.60000610351562,26575.0
|
| 448 |
+
2025-04-06,128.1999969482422,134.0,125.80000305175781,125.80000305175781,69996.0
|
| 449 |
+
2025-04-07,118.0,129.1999969482422,115.4000015258789,127.5999984741211,69925.0
|
| 450 |
+
2025-04-08,132.0,134.39999389648438,130.8000030517578,132.39999389648438,119253.0
|
| 451 |
+
2025-04-09,133.39999389648438,133.60000610351562,127.4000015258789,127.80000305175781,28502.0
|
| 452 |
+
2025-04-10,135.1999969482422,136.0,131.39999389648438,134.1999969482422,63422.0
|
| 453 |
+
2025-04-13,134.39999389648438,137.39999389648438,134.39999389648438,136.0,38510.0
|
| 454 |
+
2025-04-14,137.60000610351562,137.60000610351562,134.8000030517578,136.39999389648438,26464.0
|
| 455 |
+
2025-04-15,135.60000610351562,150.0,135.1999969482422,150.0,480685.0
|
| 456 |
+
2025-04-16,150.0,153.0,142.0,142.60000610351562,412000.0
|
| 457 |
+
2025-04-17,142.0,148.8000030517578,140.0,145.60000610351562,270885.0
|
| 458 |
+
2025-04-20,147.60000610351562,148.60000610351562,145.8000030517578,145.8000030517578,80269.0
|
| 459 |
+
2025-04-21,146.0,148.1999969482422,143.39999389648438,143.8000030517578,49069.0
|
| 460 |
+
2025-04-22,141.1999969482422,148.0,141.1999969482422,145.60000610351562,47146.0
|
| 461 |
+
2025-04-23,147.8000030517578,152.0,146.39999389648438,149.1999969482422,146342.0
|
| 462 |
+
2025-04-24,149.1999969482422,157.60000610351562,149.1999969482422,150.39999389648438,162381.0
|
| 463 |
+
2025-04-27,153.8000030517578,153.8000030517578,150.39999389648438,150.60000610351562,39753.0
|
| 464 |
+
2025-04-28,151.39999389648438,152.8000030517578,150.0,152.39999389648438,50271.0
|
| 465 |
+
2025-04-29,152.39999389648438,153.8000030517578,150.8000030517578,153.8000030517578,51775.0
|
| 466 |
+
2025-04-30,152.60000610351562,155.39999389648438,152.39999389648438,152.39999389648438,98275.0
|
| 467 |
+
2025-05-01,152.1999969482422,152.60000610351562,149.0,151.39999389648438,63450.0
|
| 468 |
+
2025-05-04,149.0,150.60000610351562,146.8000030517578,146.8000030517578,17351.0
|
| 469 |
+
2025-05-05,146.8000030517578,149.60000610351562,145.60000610351562,147.8000030517578,22543.0
|
| 470 |
+
2025-05-06,146.39999389648438,150.8000030517578,146.39999389648438,147.8000030517578,47017.0
|
| 471 |
+
2025-05-07,147.39999389648438,148.8000030517578,144.0,147.39999389648438,16216.0
|
| 472 |
+
2025-05-08,146.60000610351562,148.0,145.1999969482422,145.39999389648438,16861.0
|
| 473 |
+
2025-05-11,148.0,148.0,142.60000610351562,142.8000030517578,21199.0
|
| 474 |
+
2025-05-12,143.0,148.1999969482422,143.0,148.0,28807.0
|
| 475 |
+
2025-05-13,149.60000610351562,150.8000030517578,139.0,144.0,313533.0
|
| 476 |
+
2025-05-14,144.0,144.60000610351562,141.8000030517578,142.1999969482422,76730.0
|
| 477 |
+
2025-05-15,142.0,142.8000030517578,140.0,141.60000610351562,37450.0
|
| 478 |
+
2025-05-18,141.60000610351562,143.39999389648438,140.39999389648438,142.39999389648438,20578.0
|
| 479 |
+
2025-05-19,143.0,143.0,139.1999969482422,140.1999969482422,17230.0
|
| 480 |
+
2025-05-20,140.1999969482422,142.1999969482422,139.60000610351562,140.0,51396.0
|
| 481 |
+
2025-05-21,140.0,140.1999969482422,138.0,140.0,45755.0
|
| 482 |
+
2025-05-22,139.0,139.60000610351562,136.0,136.60000610351562,28468.0
|
| 483 |
+
2025-05-25,135.39999389648438,137.1999969482422,134.8000030517578,135.39999389648438,16081.0
|
| 484 |
+
2025-05-26,135.8000030517578,139.0,135.8000030517578,138.8000030517578,35030.0
|
| 485 |
+
2025-05-27,140.0,140.1999969482422,135.39999389648438,135.39999389648438,38467.0
|
| 486 |
+
2025-05-28,135.39999389648438,137.39999389648438,133.60000610351562,134.8000030517578,34287.0
|
| 487 |
+
2025-05-29,135.0,137.1999969482422,134.8000030517578,136.8000030517578,39815.0
|
| 488 |
+
2025-06-01,134.8000030517578,137.1999969482422,134.8000030517578,136.0,5670.0
|
| 489 |
+
2025-06-02,136.0,137.8000030517578,133.8000030517578,135.8000030517578,37919.0
|
| 490 |
+
2025-06-03,135.8000030517578,136.1999969482422,134.0,134.0,10117.0
|
| 491 |
+
2025-06-04,134.1999969482422,138.39999389648438,134.1999969482422,138.0,40522.0
|
| 492 |
+
2025-06-11,138.1999969482422,141.39999389648438,137.8000030517578,139.60000610351562,38140.0
|
| 493 |
+
2025-06-12,137.0,139.0,134.60000610351562,134.8000030517578,25028.0
|
| 494 |
+
2025-06-15,121.4000015258789,141.8000030517578,121.4000015258789,133.1999969482422,88708.0
|
| 495 |
+
2025-06-16,134.1999969482422,139.1999969482422,133.0,136.60000610351562,52094.0
|
| 496 |
+
2025-06-17,138.0,138.60000610351562,133.8000030517578,134.60000610351562,35265.0
|
| 497 |
+
2025-06-18,134.60000610351562,135.1999969482422,130.1999969482422,133.0,31917.0
|
| 498 |
+
2025-06-19,134.8000030517578,135.0,132.0,132.0,13596.0
|
| 499 |
+
2025-06-22,131.8000030517578,135.8000030517578,131.8000030517578,133.0,11409.0
|
| 500 |
+
2025-06-23,132.39999389648438,135.8000030517578,132.39999389648438,135.0,21023.0
|
| 501 |
+
2025-06-24,136.0,140.0,136.0,138.39999389648438,62117.0
|
| 502 |
+
2025-06-25,139.60000610351562,142.39999389648438,138.0,139.60000610351562,57765.0
|
| 503 |
+
2025-06-26,141.0,141.0,138.0,139.0,20575.0
|
| 504 |
+
2025-06-29,139.0,140.60000610351562,138.8000030517578,139.89999389648438,17549.0
|
| 505 |
+
2025-06-30,140.8000030517578,140.89999389648438,136.39999389648438,138.5,29465.0
|
| 506 |
+
2025-07-01,138.60000610351562,138.60000610351562,135.8000030517578,135.89999389648438,19048.0
|
| 507 |
+
2025-07-02,135.89999389648438,137.0,135.1999969482422,135.39999389648438,15991.0
|
| 508 |
+
2025-07-03,135.0,136.39999389648438,134.39999389648438,135.8000030517578,58791.0
|
| 509 |
+
2025-07-06,135.89999389648438,137.10000610351562,135.3000030517578,136.60000610351562,40621.0
|
| 510 |
+
2025-07-07,136.8000030517578,137.0,134.1999969482422,135.5,21410.0
|
| 511 |
+
2025-07-08,135.8000030517578,135.8000030517578,134.3000030517578,134.60000610351562,25560.0
|
| 512 |
+
2025-07-09,134.10000610351562,136.5,134.10000610351562,136.39999389648438,21883.0
|
| 513 |
+
2025-07-10,136.39999389648438,137.1999969482422,135.0,136.0,17162.0
|
| 514 |
+
2025-07-13,135.39999389648438,136.0,135.0,135.60000610351562,6807.0
|
| 515 |
+
2025-07-14,135.0,135.10000610351562,132.39999389648438,132.89999389648438,18133.0
|
| 516 |
+
2025-07-15,132.6999969482422,132.89999389648438,131.60000610351562,131.89999389648438,13337.0
|
| 517 |
+
2025-07-16,131.60000610351562,132.89999389648438,130.10000610351562,131.1999969482422,25911.0
|
| 518 |
+
2025-07-17,130.3000030517578,132.0,129.89999389648438,131.10000610351562,21888.0
|
| 519 |
+
2025-07-20,130.0,136.10000610351562,130.0,134.3000030517578,41604.0
|
| 520 |
+
2025-07-21,134.5,134.5,132.0,133.3000030517578,14732.0
|
| 521 |
+
2025-07-22,133.3000030517578,133.3000030517578,130.0,130.0,18884.0
|
| 522 |
+
2025-07-23,130.10000610351562,131.89999389648438,128.89999389648438,129.89999389648438,13626.0
|
| 523 |
+
2025-07-24,129.6999969482422,129.89999389648438,127.19999694824219,127.19999694824219,13126.0
|
| 524 |
+
2025-07-27,127.0,130.60000610351562,127.0,128.6999969482422,9941.0
|
| 525 |
+
2025-07-28,128.10000610351562,129.39999389648438,127.80000305175781,129.10000610351562,10057.0
|
| 526 |
+
2025-07-29,128.8000030517578,128.8000030517578,127.0,127.4000015258789,16750.0
|
| 527 |
+
2025-07-30,127.4000015258789,127.4000015258789,124.19999694824219,126.0,20282.0
|
| 528 |
+
2025-07-31,124.0,127.4000015258789,124.0,127.30000305175781,13390.0
|
| 529 |
+
2025-08-03,126.5999984741211,126.5999984741211,124.80000305175781,126.0,5365.0
|
| 530 |
+
2025-08-04,126.0,126.5999984741211,124.30000305175781,125.5999984741211,14782.0
|
| 531 |
+
2025-08-05,127.5,127.5,126.0,126.0,12619.0
|
| 532 |
+
2025-08-06,126.0,127.0,125.0,126.5,13674.0
|
| 533 |
+
2025-08-07,126.0,128.3000030517578,126.0,127.5,19544.0
|
| 534 |
+
2025-08-10,127.5,131.1999969482422,127.19999694824219,130.10000610351562,43454.0
|
| 535 |
+
2025-08-11,135.0,135.3000030517578,131.3000030517578,131.60000610351562,129197.0
|
| 536 |
+
2025-08-12,130.89999389648438,134.60000610351562,130.5,133.0,70874.0
|
| 537 |
+
2025-08-13,133.0,133.5,131.1999969482422,131.5,24545.0
|
| 538 |
+
2025-08-14,131.3000030517578,131.3000030517578,127.69999694824219,128.10000610351562,52288.0
|
| 539 |
+
2025-08-17,128.60000610351562,131.89999389648438,128.60000610351562,131.0,39219.0
|
| 540 |
+
2025-08-18,131.1999969482422,132.6999969482422,130.0,132.0,76812.0
|
| 541 |
+
2025-08-19,130.8000030517578,135.0,130.60000610351562,134.60000610351562,78915.0
|
| 542 |
+
2025-08-20,134.5,134.6999969482422,132.8000030517578,133.6999969482422,19424.0
|
| 543 |
+
2025-08-21,133.6999969482422,138.10000610351562,131.8000030517578,137.39999389648438,122770.0
|
| 544 |
+
2025-08-24,137.39999389648438,137.6999969482422,135.0,135.39999389648438,38675.0
|
| 545 |
+
2025-08-25,135.39999389648438,135.39999389648438,131.5,132.0,36340.0
|
| 546 |
+
2025-08-26,131.89999389648438,133.1999969482422,130.5,132.39999389648438,21101.0
|
| 547 |
+
2025-08-27,132.39999389648438,133.1999969482422,130.1999969482422,130.3000030517578,28629.0
|
| 548 |
+
2025-08-28,130.3000030517578,130.6999969482422,129.60000610351562,130.1999969482422,14722.0
|
| 549 |
+
2025-08-31,130.1999969482422,131.10000610351562,127.0999984741211,127.0999984741211,19492.0
|
| 550 |
+
2025-09-01,127.0,129.6999969482422,126.5999984741211,126.80000305175781,18820.0
|
| 551 |
+
2025-09-02,126.80000305175781,126.80000305175781,123.9000015258789,125.0,33106.0
|
| 552 |
+
2025-09-03,125.0,127.0,124.9000015258789,126.0,13239.0
|
| 553 |
+
2025-09-04,126.0,126.30000305175781,122.5,122.80000305175781,43195.0
|
data/1834.csv
ADDED
|
@@ -0,0 +1,308 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,open,high,low,close,volume
|
| 2 |
+
2024-06-12,8.25,9.75,8.25,9.050000190734863,135705995.0
|
| 3 |
+
2024-06-13,9.0600004196167,9.09000015258789,7.559999942779541,8.279999732971191,58320611.0
|
| 4 |
+
2024-06-23,8.270000457763672,8.539999961853027,7.800000190734863,7.920000076293945,20823340.0
|
| 5 |
+
2024-06-24,7.869999885559082,8.079999923706055,7.869999885559082,7.980000019073486,13856160.0
|
| 6 |
+
2024-06-25,7.980000019073486,8.180000305175781,7.840000152587891,8.119999885559082,16288750.0
|
| 7 |
+
2024-06-26,8.130000114440918,8.220000267028809,7.96999979019165,7.989999771118164,8024602.0
|
| 8 |
+
2024-06-27,7.989999771118164,8.5600004196167,7.909999847412109,8.420000076293945,32910900.0
|
| 9 |
+
2024-06-30,8.5,9.0,8.430000305175781,8.800000190734863,36327720.0
|
| 10 |
+
2024-07-01,8.859999656677246,8.979999542236328,8.520000457763672,8.789999961853027,30895490.0
|
| 11 |
+
2024-07-02,8.789999961853027,9.489999771118164,8.75,9.300000190734863,55756720.0
|
| 12 |
+
2024-07-03,9.380000114440918,9.65999984741211,9.069999694824219,9.149999618530273,34249910.0
|
| 13 |
+
2024-07-04,9.180000305175781,9.260000228881836,8.859999656677246,8.90999984741211,18036400.0
|
| 14 |
+
2024-07-07,8.920000076293945,9.1899995803833,8.920000076293945,9.039999961853027,14581650.0
|
| 15 |
+
2024-07-08,9.130000114440918,9.130000114440918,8.59000015258789,8.800000190734863,15829800.0
|
| 16 |
+
2024-07-09,8.800000190734863,8.970000267028809,8.65999984741211,8.800000190734863,12564910.0
|
| 17 |
+
2024-07-10,8.869999885559082,8.869999885559082,8.699999809265137,8.729999542236328,9146596.0
|
| 18 |
+
2024-07-11,8.729999542236328,9.0600004196167,8.680000305175781,8.880000114440918,20693410.0
|
| 19 |
+
2024-07-14,8.930000305175781,9.09000015258789,8.880000114440918,9.050000190734863,21244000.0
|
| 20 |
+
2024-07-15,9.100000381469727,9.229999542236328,8.930000305175781,8.960000038146973,18350150.0
|
| 21 |
+
2024-07-16,8.960000038146973,9.029999732971191,8.90999984741211,8.930000305175781,9211661.0
|
| 22 |
+
2024-07-17,8.930000305175781,8.9399995803833,8.829999923706055,8.850000381469727,8953409.0
|
| 23 |
+
2024-07-18,8.869999885559082,9.670000076293945,8.779999732971191,9.40999984741211,80502210.0
|
| 24 |
+
2024-07-21,9.5600004196167,10.34000015258789,9.5600004196167,10.34000015258789,72106330.0
|
| 25 |
+
2024-07-22,10.880000114440918,11.359999656677246,10.619999885559082,10.819999694824219,124325900.0
|
| 26 |
+
2024-07-23,10.880000114440918,11.279999732971191,10.520000457763672,10.859999656677246,63238420.0
|
| 27 |
+
2024-07-24,10.760000228881836,11.039999961853027,10.359999656677246,10.600000381469727,37273850.0
|
| 28 |
+
2024-07-25,10.600000381469727,10.699999809265137,9.979999542236328,10.020000457763672,30219080.0
|
| 29 |
+
2024-07-28,9.979999542236328,11.0,9.949999809265137,11.0,39260610.0
|
| 30 |
+
2024-07-29,11.039999961853027,11.15999984741211,10.420000076293945,10.600000381469727,39365070.0
|
| 31 |
+
2024-07-30,10.619999885559082,11.020000457763672,10.5,10.819999694824219,33356440.0
|
| 32 |
+
2024-07-31,10.859999656677246,10.880000114440918,10.520000457763672,10.579999923706055,15061730.0
|
| 33 |
+
2024-08-01,10.619999885559082,10.65999984741211,10.260000228881836,10.359999656677246,15130360.0
|
| 34 |
+
2024-08-04,10.0,10.140000343322754,9.699999809265137,9.75,15609710.0
|
| 35 |
+
2024-08-05,9.399999618530273,9.600000381469727,8.890000343322754,9.09000015258789,24524880.0
|
| 36 |
+
2024-08-06,9.5,9.579999923706055,9.229999542236328,9.420000076293945,34943460.0
|
| 37 |
+
2024-08-07,9.40999984741211,9.649999618530273,9.270000457763672,9.300000190734863,21627950.0
|
| 38 |
+
2024-08-08,9.279999732971191,9.279999732971191,9.0,9.079999923706055,12084540.0
|
| 39 |
+
2024-08-11,9.220000267028809,9.649999618530273,9.220000267028809,9.380000114440918,24198540.0
|
| 40 |
+
2024-08-12,9.430000305175781,9.470000267028809,9.140000343322754,9.199999809265137,12533100.0
|
| 41 |
+
2024-08-13,9.180000305175781,9.279999732971191,9.15999984741211,9.180000305175781,6247935.0
|
| 42 |
+
2024-08-14,9.210000038146973,9.3100004196167,9.180000305175781,9.270000457763672,7839598.0
|
| 43 |
+
2024-08-15,9.289999961853027,9.460000038146973,9.260000228881836,9.270000457763672,10333660.0
|
| 44 |
+
2024-08-18,9.350000381469727,9.380000114440918,9.279999732971191,9.300000190734863,6562442.0
|
| 45 |
+
2024-08-19,9.359999656677246,9.5,9.260000228881836,9.5,14070360.0
|
| 46 |
+
2024-08-20,9.670000076293945,9.899999618530273,9.579999923706055,9.649999618530273,26335900.0
|
| 47 |
+
2024-08-21,9.680000305175781,9.739999771118164,9.5,9.550000190734863,10413230.0
|
| 48 |
+
2024-08-22,9.550000190734863,9.640000343322754,9.449999809265137,9.489999771118164,8142238.0
|
| 49 |
+
2024-08-25,9.579999923706055,9.630000114440918,9.40999984741211,9.430000305175781,10276000.0
|
| 50 |
+
2024-08-26,9.449999809265137,9.470000267028809,9.329999923706055,9.399999618530273,6734247.0
|
| 51 |
+
2024-08-27,,,,,
|
| 52 |
+
2024-08-28,9.350000381469727,9.369999885559082,9.270000457763672,9.3100004196167,5251133.0
|
| 53 |
+
2024-08-29,9.3100004196167,9.3100004196167,9.180000305175781,9.210000038146973,6231707.0
|
| 54 |
+
2024-09-01,9.180000305175781,9.239999771118164,9.149999618530273,9.1899995803833,4649497.0
|
| 55 |
+
2024-09-02,9.170000076293945,9.289999961853027,9.170000076293945,9.199999809265137,7702474.0
|
| 56 |
+
2024-09-03,9.199999809265137,9.220000267028809,9.09000015258789,9.130000114440918,4922876.0
|
| 57 |
+
2024-09-04,9.010000228881836,9.050000190734863,8.890000343322754,8.989999771118164,6907342.0
|
| 58 |
+
2024-09-05,9.010000228881836,9.1899995803833,8.9399995803833,9.079999923706055,10165560.0
|
| 59 |
+
2024-09-08,9.029999732971191,9.050000190734863,8.930000305175781,8.960000038146973,4360938.0
|
| 60 |
+
2024-09-09,9.0,9.0,8.960000038146973,8.960000038146973,3479238.0
|
| 61 |
+
2024-09-10,9.0,9.09000015258789,8.979999542236328,8.979999542236328,5036400.0
|
| 62 |
+
2024-09-11,9.020000457763672,9.020000457763672,8.8100004196167,8.819999694824219,4175611.0
|
| 63 |
+
2024-09-12,8.859999656677246,8.960000038146973,8.829999923706055,8.90999984741211,4112785.0
|
| 64 |
+
2024-09-15,8.9399995803833,9.039999961853027,8.920000076293945,8.970000267028809,3685134.0
|
| 65 |
+
2024-09-16,8.979999542236328,8.989999771118164,8.84000015258789,8.850000381469727,3425427.0
|
| 66 |
+
2024-09-17,8.850000381469727,8.890000343322754,8.819999694824219,8.859999656677246,2353932.0
|
| 67 |
+
2024-09-18,8.850000381469727,9.079999923706055,8.84000015258789,8.989999771118164,5996525.0
|
| 68 |
+
2024-09-19,9.0,9.140000343322754,8.930000305175781,9.050000190734863,5409720.0
|
| 69 |
+
2024-09-22,9.069999694824219,9.109999656677246,9.010000228881836,9.039999961853027,3585301.0
|
| 70 |
+
2024-09-24,9.039999961853027,9.0600004196167,8.970000267028809,9.0,3347192.0
|
| 71 |
+
2024-09-25,9.0,9.010000228881836,8.9399995803833,8.970000267028809,2788411.0
|
| 72 |
+
2024-09-26,8.989999771118164,9.020000457763672,8.930000305175781,8.979999542236328,3490100.0
|
| 73 |
+
2024-09-29,8.989999771118164,9.0,8.850000381469727,8.880000114440918,4405500.0
|
| 74 |
+
2024-09-30,8.869999885559082,8.930000305175781,8.84000015258789,8.859999656677246,3836541.0
|
| 75 |
+
2024-10-01,8.859999656677246,8.880000114440918,8.819999694824219,8.850000381469727,3037912.0
|
| 76 |
+
2024-10-02,8.789999961853027,8.789999961853027,8.5,8.539999961853027,5453367.0
|
| 77 |
+
2024-10-03,8.529999732971191,8.630000114440918,8.510000228881836,8.539999961853027,5226668.0
|
| 78 |
+
2024-10-06,8.529999732971191,8.539999961853027,8.100000381469727,8.130000114440918,6256120.0
|
| 79 |
+
2024-10-07,8.100000381469727,8.239999771118164,8.039999961853027,8.180000305175781,4986922.0
|
| 80 |
+
2024-10-08,8.180000305175781,8.180000305175781,8.0,8.050000190734863,5938618.0
|
| 81 |
+
2024-10-09,8.0600004196167,8.130000114440918,7.96999979019165,8.0600004196167,5881688.0
|
| 82 |
+
2024-10-10,8.079999923706055,8.229999542236328,8.0600004196167,8.210000038146973,5420526.0
|
| 83 |
+
2024-10-13,8.390000343322754,8.399999618530273,8.229999542236328,8.279999732971191,2963760.0
|
| 84 |
+
2024-10-14,8.289999961853027,8.350000381469727,8.180000305175781,8.220000267028809,3945928.0
|
| 85 |
+
2024-10-15,8.220000267028809,8.359999656677246,8.1899995803833,8.300000190734863,4078291.0
|
| 86 |
+
2024-10-16,8.289999961853027,8.3100004196167,8.229999542236328,8.239999771118164,2480177.0
|
| 87 |
+
2024-10-17,8.239999771118164,8.25,8.130000114440918,8.140000343322754,2442635.0
|
| 88 |
+
2024-10-20,8.119999885559082,8.140000343322754,8.029999732971191,8.0600004196167,4072660.0
|
| 89 |
+
2024-10-21,8.0600004196167,8.130000114440918,8.039999961853027,8.130000114440918,2797696.0
|
| 90 |
+
2024-10-22,8.130000114440918,8.130000114440918,8.039999961853027,8.069999694824219,2063339.0
|
| 91 |
+
2024-10-23,8.029999732971191,8.0600004196167,8.0,8.029999732971191,1636805.0
|
| 92 |
+
2024-10-24,8.0,8.039999961853027,7.96999979019165,7.989999771118164,1672893.0
|
| 93 |
+
2024-10-27,8.09000015258789,8.699999809265137,8.069999694824219,8.569999694824219,13510860.0
|
| 94 |
+
2024-10-28,8.5600004196167,8.579999923706055,8.3100004196167,8.3100004196167,6029706.0
|
| 95 |
+
2024-10-29,8.300000190734863,8.300000190734863,8.149999618530273,8.180000305175781,3633729.0
|
| 96 |
+
2024-10-30,,,,,
|
| 97 |
+
2024-10-31,8.229999542236328,8.270000457763672,8.180000305175781,8.210000038146973,2579695.0
|
| 98 |
+
2024-11-03,8.210000038146973,8.319999694824219,8.140000343322754,8.140000343322754,2049788.0
|
| 99 |
+
2024-11-04,8.109999656677246,8.149999618530273,8.0600004196167,8.100000381469727,1806136.0
|
| 100 |
+
2024-11-05,,,,,
|
| 101 |
+
2024-11-06,8.140000343322754,8.210000038146973,8.119999885559082,8.170000076293945,2453081.0
|
| 102 |
+
2024-11-07,8.199999809265137,8.369999885559082,8.170000076293945,8.3100004196167,8968623.0
|
| 103 |
+
2024-11-10,8.210000038146973,8.260000228881836,8.069999694824219,8.140000343322754,7056060.0
|
| 104 |
+
2024-11-11,8.140000343322754,8.180000305175781,8.079999923706055,8.109999656677246,3340616.0
|
| 105 |
+
2024-11-12,8.130000114440918,8.15999984741211,8.079999923706055,8.079999923706055,2058229.0
|
| 106 |
+
2024-11-13,8.09000015258789,8.140000343322754,8.069999694824219,8.09000015258789,1732840.0
|
| 107 |
+
2024-11-14,8.100000381469727,8.109999656677246,8.0600004196167,8.079999923706055,1950549.0
|
| 108 |
+
2024-11-17,8.079999923706055,8.100000381469727,8.069999694824219,8.079999923706055,2056733.0
|
| 109 |
+
2024-11-18,8.079999923706055,8.100000381469727,7.989999771118164,8.020000457763672,2259674.0
|
| 110 |
+
2024-11-19,8.029999732971191,8.109999656677246,8.029999732971191,8.039999961853027,2380972.0
|
| 111 |
+
2024-11-20,8.039999961853027,8.050000190734863,7.980000019073486,7.989999771118164,2673532.0
|
| 112 |
+
2024-11-21,8.0,8.020000457763672,7.840000152587891,7.889999866485596,3089857.0
|
| 113 |
+
2024-11-24,7.889999866485596,7.920000076293945,7.880000114440918,7.900000095367432,1705597.0
|
| 114 |
+
2024-11-25,7.900000095367432,7.900000095367432,7.730000019073486,7.730000019073486,4930827.0
|
| 115 |
+
2024-11-26,7.78000020980835,7.789999961853027,7.619999885559082,7.690000057220459,2506604.0
|
| 116 |
+
2024-11-27,7.690000057220459,7.730000019073486,7.599999904632568,7.630000114440918,3212407.0
|
| 117 |
+
2024-11-28,7.630000114440918,7.650000095367432,7.559999942779541,7.579999923706055,3442070.0
|
| 118 |
+
2024-12-01,7.699999809265137,8.220000267028809,7.670000076293945,7.699999809265137,13804620.0
|
| 119 |
+
2024-12-02,7.739999771118164,8.09000015258789,7.739999771118164,7.789999961853027,6151734.0
|
| 120 |
+
2024-12-03,7.800000190734863,7.889999866485596,7.78000020980835,7.820000171661377,3216649.0
|
| 121 |
+
2024-12-04,7.820000171661377,7.880000114440918,7.760000228881836,7.769999980926514,2751022.0
|
| 122 |
+
2024-12-05,7.800000190734863,7.889999866485596,7.800000190734863,7.869999885559082,2440663.0
|
| 123 |
+
2024-12-08,7.889999866485596,7.940000057220459,7.869999885559082,7.900000095367432,1758211.0
|
| 124 |
+
2024-12-09,7.909999847412109,7.96999979019165,7.900000095367432,7.909999847412109,2744241.0
|
| 125 |
+
2024-12-10,7.940000057220459,7.940000057220459,7.849999904632568,7.860000133514404,2034918.0
|
| 126 |
+
2024-12-11,7.860000133514404,7.869999885559082,7.75,7.769999980926514,1889045.0
|
| 127 |
+
2024-12-12,7.769999980926514,7.809999942779541,7.670000076293945,7.690000057220459,2316861.0
|
| 128 |
+
2024-12-15,7.699999809265137,7.730000019073486,7.679999828338623,7.690000057220459,1233791.0
|
| 129 |
+
2024-12-16,7.690000057220459,7.71999979019165,7.670000076293945,7.690000057220459,1225739.0
|
| 130 |
+
2024-12-17,7.699999809265137,7.710000038146973,7.610000133514404,7.630000114440918,1160048.0
|
| 131 |
+
2024-12-18,7.630000114440918,7.650000095367432,7.559999942779541,7.650000095367432,1654349.0
|
| 132 |
+
2024-12-19,7.610000133514404,7.639999866485596,7.559999942779541,7.590000152587891,1906166.0
|
| 133 |
+
2024-12-22,7.590000152587891,7.619999885559082,7.550000190734863,7.599999904632568,1492364.0
|
| 134 |
+
2024-12-23,7.590000152587891,7.599999904632568,7.519999980926514,7.559999942779541,1571170.0
|
| 135 |
+
2024-12-24,7.53000020980835,7.570000171661377,7.5,7.539999961853027,1284177.0
|
| 136 |
+
2024-12-25,7.53000020980835,7.550000190734863,7.510000228881836,7.539999961853027,949368.0
|
| 137 |
+
2024-12-26,7.550000190734863,7.579999923706055,7.519999980926514,7.519999980926514,1128291.0
|
| 138 |
+
2024-12-29,7.519999980926514,7.539999961853027,7.46999979019165,7.5,1503592.0
|
| 139 |
+
2024-12-30,7.550000190734863,7.559999942779541,7.489999771118164,7.539999961853027,1776072.0
|
| 140 |
+
2024-12-31,7.570000171661377,7.75,7.53000020980835,7.659999847412109,3728869.0
|
| 141 |
+
2025-01-01,7.670000076293945,7.690000057220459,7.579999923706055,7.630000114440918,2388875.0
|
| 142 |
+
2025-01-02,7.630000114440918,7.639999866485596,7.550000190734863,7.570000171661377,2409971.0
|
| 143 |
+
2025-01-05,7.570000171661377,7.590000152587891,7.559999942779541,7.570000171661377,1329895.0
|
| 144 |
+
2025-01-06,7.579999923706055,7.590000152587891,7.5,7.53000020980835,2373628.0
|
| 145 |
+
2025-01-07,7.989999771118164,8.279999732971191,7.900000095367432,8.050000190734863,36117000.0
|
| 146 |
+
2025-01-08,8.039999961853027,8.40999984741211,7.949999809265137,7.989999771118164,20371480.0
|
| 147 |
+
2025-01-09,8.0,8.020000457763672,7.760000228881836,7.789999961853027,7061255.0
|
| 148 |
+
2025-01-12,7.789999961853027,7.800000190734863,7.650000095367432,7.710000038146973,3702613.0
|
| 149 |
+
2025-01-13,7.710000038146973,7.78000020980835,7.710000038146973,7.760000228881836,3149028.0
|
| 150 |
+
2025-01-14,7.760000228881836,7.820000171661377,7.730000019073486,7.769999980926514,2624536.0
|
| 151 |
+
2025-01-15,7.769999980926514,7.840000152587891,7.679999828338623,7.699999809265137,2936776.0
|
| 152 |
+
2025-01-16,7.699999809265137,7.71999979019165,7.670000076293945,7.710000038146973,2649040.0
|
| 153 |
+
2025-01-19,7.71999979019165,7.739999771118164,7.690000057220459,7.71999979019165,2487384.0
|
| 154 |
+
2025-01-20,7.730000019073486,7.809999942779541,7.699999809265137,7.710000038146973,3305462.0
|
| 155 |
+
2025-01-21,7.71999979019165,7.739999771118164,7.670000076293945,7.699999809265137,2142755.0
|
| 156 |
+
2025-01-22,7.710000038146973,7.730000019073486,7.670000076293945,7.679999828338623,2225196.0
|
| 157 |
+
2025-01-23,7.690000057220459,7.75,7.679999828338623,7.710000038146973,2117768.0
|
| 158 |
+
2025-01-26,7.71999979019165,7.840000152587891,7.699999809265137,7.760000228881836,3075286.0
|
| 159 |
+
2025-01-27,7.760000228881836,7.769999980926514,7.699999809265137,7.710000038146973,1870630.0
|
| 160 |
+
2025-01-28,7.710000038146973,7.75,7.690000057220459,7.71999979019165,2608504.0
|
| 161 |
+
2025-01-29,7.71999979019165,7.730000019073486,7.590000152587891,7.590000152587891,2723036.0
|
| 162 |
+
2025-01-30,7.590000152587891,7.659999847412109,7.579999923706055,7.630000114440918,1842713.0
|
| 163 |
+
2025-02-02,7.639999866485596,7.639999866485596,7.590000152587891,7.599999904632568,1587930.0
|
| 164 |
+
2025-02-03,7.579999923706055,7.599999904632568,7.53000020980835,7.539999961853027,2263774.0
|
| 165 |
+
2025-02-04,7.559999942779541,7.579999923706055,7.539999961853027,7.550000190734863,1447807.0
|
| 166 |
+
2025-02-05,7.579999923706055,7.619999885559082,7.550000190734863,7.579999923706055,2824673.0
|
| 167 |
+
2025-02-06,7.590000152587891,7.590000152587891,7.550000190734863,7.570000171661377,2025564.0
|
| 168 |
+
2025-02-09,7.570000171661377,7.619999885559082,7.570000171661377,7.599999904632568,1621641.0
|
| 169 |
+
2025-02-10,7.630000114440918,7.880000114440918,7.619999885559082,7.809999942779541,12428890.0
|
| 170 |
+
2025-02-11,7.820000171661377,7.829999923706055,7.650000095367432,7.659999847412109,3858987.0
|
| 171 |
+
2025-02-12,7.699999809265137,7.820000171661377,7.679999828338623,7.730000019073486,5638748.0
|
| 172 |
+
2025-02-13,7.710000038146973,7.75,7.670000076293945,7.690000057220459,2376137.0
|
| 173 |
+
2025-02-16,7.699999809265137,7.710000038146973,7.670000076293945,7.690000057220459,1445866.0
|
| 174 |
+
2025-02-17,7.690000057220459,7.690000057220459,7.599999904632568,7.610000133514404,1726483.0
|
| 175 |
+
2025-02-18,7.610000133514404,7.650000095367432,7.610000133514404,7.619999885559082,1393007.0
|
| 176 |
+
2025-02-19,7.610000133514404,7.630000114440918,7.570000171661377,7.579999923706055,1511575.0
|
| 177 |
+
2025-02-20,7.579999923706055,7.610000133514404,7.559999942779541,7.579999923706055,953870.0
|
| 178 |
+
2025-02-24,7.579999923706055,7.579999923706055,7.480000019073486,7.510000228881836,2046508.0
|
| 179 |
+
2025-02-25,7.510000228881836,7.510000228881836,7.380000114440918,7.420000076293945,2267186.0
|
| 180 |
+
2025-02-26,7.420000076293945,7.420000076293945,7.389999866485596,7.400000095367432,954940.0
|
| 181 |
+
2025-02-27,7.409999847412109,7.409999847412109,7.300000190734863,7.340000152587891,1484320.0
|
| 182 |
+
2025-03-02,7.360000133514404,7.360000133514404,7.019999980926514,7.050000190734863,2447301.0
|
| 183 |
+
2025-03-03,7.050000190734863,7.139999866485596,7.03000020980835,7.070000171661377,929676.0
|
| 184 |
+
2025-03-04,7.070000171661377,7.070000171661377,6.960000038146973,6.96999979019165,2313303.0
|
| 185 |
+
2025-03-05,6.949999809265137,6.960000038146973,6.869999885559082,6.900000095367432,1217224.0
|
| 186 |
+
2025-03-06,6.900000095367432,6.900000095367432,6.659999847412109,6.679999828338623,2991873.0
|
| 187 |
+
2025-03-09,6.610000133514404,6.639999866485596,6.5,6.510000228881836,2610862.0
|
| 188 |
+
2025-03-10,6.550000190734863,6.550000190734863,6.409999847412109,6.480000019073486,1972298.0
|
| 189 |
+
2025-03-11,6.46999979019165,6.5,6.28000020980835,6.5,2964279.0
|
| 190 |
+
2025-03-12,6.550000190734863,6.650000095367432,6.46999979019165,6.610000133514404,1184019.0
|
| 191 |
+
2025-03-13,6.690000057220459,6.690000057220459,6.550000190734863,6.579999923706055,835386.0
|
| 192 |
+
2025-03-16,6.639999866485596,6.71999979019165,6.599999904632568,6.659999847412109,1589324.0
|
| 193 |
+
2025-03-17,6.659999847412109,6.659999847412109,6.460000038146973,6.46999979019165,2065190.0
|
| 194 |
+
2025-03-18,6.409999847412109,6.489999771118164,6.349999904632568,6.369999885559082,1922403.0
|
| 195 |
+
2025-03-19,6.369999885559082,6.409999847412109,6.309999942779541,6.389999866485596,1306248.0
|
| 196 |
+
2025-03-20,6.389999866485596,6.409999847412109,6.349999904632568,6.380000114440918,854373.0
|
| 197 |
+
2025-03-23,6.380000114440918,6.400000095367432,6.329999923706055,6.329999923706055,767831.0
|
| 198 |
+
2025-03-24,6.329999923706055,6.360000133514404,6.309999942779541,6.340000152587891,962284.0
|
| 199 |
+
2025-03-25,6.340000152587891,6.380000114440918,6.050000190734863,6.070000171661377,3808183.0
|
| 200 |
+
2025-03-26,6.059999942779541,6.210000038146973,6.059999942779541,6.179999828338623,2154713.0
|
| 201 |
+
2025-03-27,6.199999809265137,6.28000020980835,6.130000114440918,6.25,5781042.0
|
| 202 |
+
2025-04-03,6.25,6.28000020980835,6.179999828338623,6.199999809265137,2186532.0
|
| 203 |
+
2025-04-06,5.909999847412109,5.960000038146973,5.619999885559082,5.630000114440918,3911688.0
|
| 204 |
+
2025-04-07,5.420000076293945,5.739999771118164,5.349999904632568,5.699999809265137,4976887.0
|
| 205 |
+
2025-04-08,5.670000076293945,5.869999885559082,5.579999923706055,5.599999904632568,4962149.0
|
| 206 |
+
2025-04-09,5.570000171661377,5.639999866485596,5.420000076293945,5.449999809265137,2613723.0
|
| 207 |
+
2025-04-10,5.75,5.809999942779541,5.650000095367432,5.730000019073486,4461936.0
|
| 208 |
+
2025-04-13,5.75,5.940000057220459,5.75,5.900000095367432,1859250.0
|
| 209 |
+
2025-04-14,5.909999847412109,6.409999847412109,5.869999885559082,6.380000114440918,7232250.0
|
| 210 |
+
2025-04-15,6.46999979019165,6.639999866485596,6.449999809265137,6.559999942779541,7832928.0
|
| 211 |
+
2025-04-16,6.519999980926514,6.550000190734863,6.400000095367432,6.5,3634825.0
|
| 212 |
+
2025-04-17,6.460000038146973,6.599999904632568,6.360000133514404,6.46999979019165,2936060.0
|
| 213 |
+
2025-04-20,6.46999979019165,6.659999847412109,6.46999979019165,6.610000133514404,1772928.0
|
| 214 |
+
2025-04-21,6.610000133514404,6.739999771118164,6.579999923706055,6.659999847412109,3181265.0
|
| 215 |
+
2025-04-22,6.639999866485596,6.710000038146973,6.53000020980835,6.53000020980835,1753521.0
|
| 216 |
+
2025-04-23,6.579999923706055,6.650000095367432,6.550000190734863,6.599999904632568,1231869.0
|
| 217 |
+
2025-04-24,6.619999885559082,6.679999828338623,6.599999904632568,6.619999885559082,1267707.0
|
| 218 |
+
2025-04-27,6.639999866485596,6.639999866485596,6.53000020980835,6.559999942779541,2129288.0
|
| 219 |
+
2025-04-28,6.559999942779541,6.579999923706055,6.440000057220459,6.510000228881836,2275454.0
|
| 220 |
+
2025-04-29,6.5,6.539999961853027,6.480000019073486,6.489999771118164,711652.0
|
| 221 |
+
2025-04-30,6.489999771118164,6.489999771118164,6.349999904632568,6.380000114440918,817239.0
|
| 222 |
+
2025-05-01,6.400000095367432,6.420000076293945,6.349999904632568,6.360000133514404,774168.0
|
| 223 |
+
2025-05-04,6.369999885559082,6.380000114440918,6.199999809265137,6.230000019073486,728166.0
|
| 224 |
+
2025-05-05,6.239999771118164,6.300000190734863,6.159999847412109,6.21999979019165,607348.0
|
| 225 |
+
2025-05-06,6.21999979019165,6.309999942779541,6.210000038146973,6.21999979019165,491994.0
|
| 226 |
+
2025-05-07,6.239999771118164,6.28000020980835,6.170000076293945,6.199999809265137,824075.0
|
| 227 |
+
2025-05-08,6.199999809265137,6.25,6.150000095367432,6.190000057220459,773526.0
|
| 228 |
+
2025-05-11,6.269999980926514,6.5,6.190000057220459,6.409999847412109,1822822.0
|
| 229 |
+
2025-05-12,6.449999809265137,6.619999885559082,6.400000095367432,6.619999885559082,2689222.0
|
| 230 |
+
2025-05-13,6.630000114440918,6.789999961853027,6.610000133514404,6.619999885559082,3027644.0
|
| 231 |
+
2025-05-14,6.630000114440918,6.840000152587891,6.630000114440918,6.800000190734863,2509073.0
|
| 232 |
+
2025-05-15,6.96999979019165,7.159999847412109,6.940000057220459,7.010000228881836,9489587.0
|
| 233 |
+
2025-05-18,7.0,7.070000171661377,6.829999923706055,6.840000152587891,2733093.0
|
| 234 |
+
2025-05-19,6.840000152587891,6.840000152587891,6.690000057220459,6.699999809265137,1459733.0
|
| 235 |
+
2025-05-20,6.699999809265137,6.800000190734863,6.579999923706055,6.579999923706055,3209380.0
|
| 236 |
+
2025-05-21,6.590000152587891,6.619999885559082,6.360000133514404,6.369999885559082,1719514.0
|
| 237 |
+
2025-05-22,6.360000133514404,6.380000114440918,6.28000020980835,6.329999923706055,1022811.0
|
| 238 |
+
2025-05-25,6.329999923706055,6.340000152587891,6.199999809265137,6.199999809265137,997336.0
|
| 239 |
+
2025-05-26,6.159999847412109,6.380000114440918,6.110000133514404,6.230000019073486,2135912.0
|
| 240 |
+
2025-05-27,6.25,6.25,6.03000020980835,6.070000171661377,1572340.0
|
| 241 |
+
2025-05-28,6.070000171661377,6.130000114440918,6.070000171661377,6.090000152587891,773249.0
|
| 242 |
+
2025-05-29,6.099999904632568,6.199999809265137,6.079999923706055,6.190000057220459,1165805.0
|
| 243 |
+
2025-06-01,6.119999885559082,6.199999809265137,6.070000171661377,6.179999828338623,707273.0
|
| 244 |
+
2025-06-02,6.179999828338623,6.230000019073486,6.139999866485596,6.170000076293945,665561.0
|
| 245 |
+
2025-06-03,6.170000076293945,6.199999809265137,6.150000095367432,6.190000057220459,359184.0
|
| 246 |
+
2025-06-04,6.179999828338623,6.239999771118164,6.179999828338623,6.199999809265137,553298.0
|
| 247 |
+
2025-06-11,6.210000038146973,6.320000171661377,6.210000038146973,6.239999771118164,882097.0
|
| 248 |
+
2025-06-12,6.159999847412109,6.199999809265137,5.920000076293945,5.980000019073486,1236145.0
|
| 249 |
+
2025-06-15,5.400000095367432,5.829999923706055,5.400000095367432,5.739999771118164,1734799.0
|
| 250 |
+
2025-06-16,5.78000020980835,6.019999980926514,5.78000020980835,5.920000076293945,1359443.0
|
| 251 |
+
2025-06-17,5.920000076293945,5.940000057220459,5.769999980926514,5.769999980926514,790529.0
|
| 252 |
+
2025-06-18,5.789999961853027,5.800000190734863,5.579999923706055,5.610000133514404,1420370.0
|
| 253 |
+
2025-06-19,5.610000133514404,5.650000095367432,5.559999942779541,5.610000133514404,949276.0
|
| 254 |
+
2025-06-22,5.630000114440918,5.739999771118164,5.579999923706055,5.610000133514404,1393500.0
|
| 255 |
+
2025-06-23,5.619999885559082,5.710000038146973,5.619999885559082,5.679999828338623,1098186.0
|
| 256 |
+
2025-06-24,5.840000152587891,6.070000171661377,5.840000152587891,6.03000020980835,1605802.0
|
| 257 |
+
2025-06-25,6.079999923706055,6.079999923706055,6.010000228881836,6.059999942779541,1168320.0
|
| 258 |
+
2025-06-26,6.099999904632568,6.159999847412109,6.050000190734863,6.110000133514404,887638.0
|
| 259 |
+
2025-06-29,6.119999885559082,6.21999979019165,6.070000171661377,6.150000095367432,2344056.0
|
| 260 |
+
2025-06-30,6.159999847412109,6.21999979019165,6.059999942779541,6.070000171661377,2049793.0
|
| 261 |
+
2025-07-01,6.070000171661377,6.090000152587891,6.019999980926514,6.03000020980835,1348452.0
|
| 262 |
+
2025-07-02,6.03000020980835,6.079999923706055,5.989999771118164,6.010000228881836,1619989.0
|
| 263 |
+
2025-07-03,6.050000190734863,6.059999942779541,5.940000057220459,5.96999979019165,1731687.0
|
| 264 |
+
2025-07-06,5.980000019073486,6.019999980926514,5.960000038146973,5.989999771118164,1034533.0
|
| 265 |
+
2025-07-07,6.0,6.059999942779541,5.96999979019165,6.010000228881836,1335314.0
|
| 266 |
+
2025-07-08,6.039999961853027,6.039999961853027,5.96999979019165,5.980000019073486,975693.0
|
| 267 |
+
2025-07-09,5.96999979019165,6.019999980926514,5.940000057220459,6.0,639922.0
|
| 268 |
+
2025-07-10,6.0,6.090000152587891,5.989999771118164,6.059999942779541,2306418.0
|
| 269 |
+
2025-07-13,6.059999942779541,6.289999961853027,6.059999942779541,6.199999809265137,3289294.0
|
| 270 |
+
2025-07-14,6.210000038146973,6.289999961853027,6.139999866485596,6.25,2771879.0
|
| 271 |
+
2025-07-15,6.260000228881836,6.380000114440918,6.21999979019165,6.260000228881836,3439717.0
|
| 272 |
+
2025-07-16,6.239999771118164,6.550000190734863,6.170000076293945,6.380000114440918,4782758.0
|
| 273 |
+
2025-07-17,6.369999885559082,6.449999809265137,6.309999942779541,6.349999904632568,1514171.0
|
| 274 |
+
2025-07-20,6.349999904632568,6.510000228881836,6.349999904632568,6.440000057220459,1934966.0
|
| 275 |
+
2025-07-21,6.440000057220459,6.460000038146973,6.309999942779541,6.349999904632568,1467312.0
|
| 276 |
+
2025-07-22,6.360000133514404,6.409999847412109,6.300000190734863,6.349999904632568,1046484.0
|
| 277 |
+
2025-07-23,6.349999904632568,6.420000076293945,6.320000171661377,6.409999847412109,705320.0
|
| 278 |
+
2025-07-24,6.440000057220459,6.440000057220459,6.309999942779541,6.360000133514404,693461.0
|
| 279 |
+
2025-07-27,6.360000133514404,6.380000114440918,6.25,6.329999923706055,1018810.0
|
| 280 |
+
2025-07-28,6.309999942779541,6.400000095367432,6.300000190734863,6.349999904632568,578883.0
|
| 281 |
+
2025-07-29,6.329999923706055,6.340000152587891,6.25,6.309999942779541,593679.0
|
| 282 |
+
2025-07-30,6.320000171661377,6.380000114440918,6.269999980926514,6.329999923706055,769148.0
|
| 283 |
+
2025-07-31,6.340000152587891,6.340000152587891,6.25,6.289999961853027,601729.0
|
| 284 |
+
2025-08-03,6.25,6.25,6.099999904632568,6.159999847412109,723256.0
|
| 285 |
+
2025-08-04,6.159999847412109,6.199999809265137,6.090000152587891,6.099999904632568,911267.0
|
| 286 |
+
2025-08-05,6.099999904632568,6.159999847412109,6.099999904632568,6.150000095367432,659709.0
|
| 287 |
+
2025-08-06,6.199999809265137,6.199999809265137,6.130000114440918,6.130000114440918,601997.0
|
| 288 |
+
2025-08-07,6.130000114440918,6.190000057220459,6.110000133514404,6.119999885559082,606428.0
|
| 289 |
+
2025-08-10,6.079999923706055,6.190000057220459,5.989999771118164,6.0,1506855.0
|
| 290 |
+
2025-08-11,6.0,6.010000228881836,5.909999847412109,5.920000076293945,679152.0
|
| 291 |
+
2025-08-12,5.920000076293945,5.920000076293945,5.820000171661377,5.849999904632568,633548.0
|
| 292 |
+
2025-08-13,5.920000076293945,5.920000076293945,5.75,5.829999923706055,811598.0
|
| 293 |
+
2025-08-14,5.829999923706055,5.860000133514404,5.78000020980835,5.829999923706055,524723.0
|
| 294 |
+
2025-08-17,5.909999847412109,5.940000057220459,5.860000133514404,5.889999866485596,881121.0
|
| 295 |
+
2025-08-18,5.889999866485596,5.900000095367432,5.809999942779541,5.860000133514404,465125.0
|
| 296 |
+
2025-08-19,5.900000095367432,5.989999771118164,5.860000133514404,5.889999866485596,1421571.0
|
| 297 |
+
2025-08-20,5.889999866485596,5.96999979019165,5.889999866485596,5.949999809265137,831921.0
|
| 298 |
+
2025-08-21,5.929999828338623,5.949999809265137,5.900000095367432,5.929999828338623,539131.0
|
| 299 |
+
2025-08-24,5.949999809265137,6.019999980926514,5.949999809265137,5.989999771118164,1330507.0
|
| 300 |
+
2025-08-25,5.909999847412109,6.050000190734863,5.880000114440918,6.0,2338349.0
|
| 301 |
+
2025-08-26,5.96999979019165,6.099999904632568,5.929999828338623,6.099999904632568,1362403.0
|
| 302 |
+
2025-08-27,6.139999866485596,6.210000038146973,6.079999923706055,6.099999904632568,1863463.0
|
| 303 |
+
2025-08-28,6.079999923706055,6.119999885559082,6.050000190734863,6.050000190734863,430074.0
|
| 304 |
+
2025-08-31,6.050000190734863,6.050000190734863,5.900000095367432,5.900000095367432,439243.0
|
| 305 |
+
2025-09-01,5.929999828338623,5.949999809265137,5.849999904632568,5.860000133514404,362039.0
|
| 306 |
+
2025-09-02,5.829999923706055,5.860000133514404,5.739999771118164,5.820000171661377,604676.0
|
| 307 |
+
2025-09-03,5.820000171661377,5.900000095367432,5.820000171661377,5.840000152587891,282087.0
|
| 308 |
+
2025-09-04,5.840000152587891,5.900000095367432,5.789999961853027,5.820000171661377,272536.0
|
data/2010.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/2030.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/2040.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/2083.csv
ADDED
|
@@ -0,0 +1,692 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,open,high,low,close,volume
|
| 2 |
+
2022-11-28,47.0,49.25,46.20000076293945,47.75,10036912.0
|
| 3 |
+
2022-11-29,47.79999923706055,48.29999923706055,47.45000076293945,47.849998474121094,5322285.0
|
| 4 |
+
2022-11-30,47.849998474121094,47.849998474121094,47.849998474121094,47.849998474121094,0.0
|
| 5 |
+
2022-12-01,47.849998474121094,47.849998474121094,47.849998474121094,47.849998474121094,0.0
|
| 6 |
+
2022-12-04,49.0,51.0,48.79999923706055,50.0,8675815.0
|
| 7 |
+
2022-12-05,50.599998474121094,50.79999923706055,48.20000076293945,48.25,6240018.0
|
| 8 |
+
2022-12-06,48.29999923706055,49.25,47.5,49.20000076293945,4089765.0
|
| 9 |
+
2022-12-07,49.150001525878906,49.79999923706055,47.900001525878906,48.0,4484665.0
|
| 10 |
+
2022-12-08,48.29999923706055,48.70000076293945,47.70000076293945,47.79999923706055,3967471.0
|
| 11 |
+
2022-12-11,47.79999923706055,48.400001525878906,45.70000076293945,45.900001525878906,3777401.0
|
| 12 |
+
2022-12-12,45.900001525878906,46.599998474121094,44.25,46.099998474121094,4648043.0
|
| 13 |
+
2022-12-13,46.849998474121094,47.849998474121094,46.599998474121094,47.70000076293945,3111680.0
|
| 14 |
+
2022-12-14,47.900001525878906,49.0,47.75,48.25,4271505.0
|
| 15 |
+
2022-12-15,48.04999923706055,49.20000076293945,47.70000076293945,48.599998474121094,3580223.0
|
| 16 |
+
2022-12-18,48.45000076293945,49.20000076293945,47.70000076293945,47.75,4596037.0
|
| 17 |
+
2022-12-19,47.900001525878906,47.900001525878906,46.150001525878906,46.349998474121094,2768940.0
|
| 18 |
+
2022-12-20,46.5,47.45000076293945,46.04999923706055,47.400001525878906,2928934.0
|
| 19 |
+
2022-12-21,47.5,47.599998474121094,46.849998474121094,47.29999923706055,1965579.0
|
| 20 |
+
2022-12-22,47.349998474121094,48.04999923706055,47.349998474121094,47.400001525878906,1863461.0
|
| 21 |
+
2022-12-25,47.400001525878906,47.75,47.099998474121094,47.54999923706055,1321819.0
|
| 22 |
+
2022-12-26,47.54999923706055,47.70000076293945,47.25,47.5,881041.0
|
| 23 |
+
2022-12-27,47.400001525878906,48.5,47.400001525878906,48.20000076293945,2273167.0
|
| 24 |
+
2022-12-28,48.04999923706055,48.04999923706055,47.099998474121094,47.150001525878906,2312972.0
|
| 25 |
+
2022-12-29,47.0,47.349998474121094,46.70000076293945,46.900001525878906,1100541.0
|
| 26 |
+
2023-01-01,47.0,47.29999923706055,46.79999923706055,46.900001525878906,1190817.0
|
| 27 |
+
2023-01-02,47.04999923706055,47.75,46.900001525878906,47.54999923706055,1663364.0
|
| 28 |
+
2023-01-03,47.54999923706055,47.54999923706055,47.54999923706055,47.54999923706055,0.0
|
| 29 |
+
2023-01-04,47.400001525878906,47.79999923706055,46.900001525878906,46.900001525878906,1544451.0
|
| 30 |
+
2023-01-05,46.900001525878906,47.150001525878906,46.79999923706055,47.099998474121094,845708.0
|
| 31 |
+
2023-01-08,47.099998474121094,47.599998474121094,47.04999923706055,47.599998474121094,1130460.0
|
| 32 |
+
2023-01-09,47.650001525878906,48.150001525878906,47.599998474121094,48.04999923706055,2328811.0
|
| 33 |
+
2023-01-10,48.04999923706055,49.099998474121094,47.95000076293945,48.25,3071834.0
|
| 34 |
+
2023-01-11,48.25,48.5,47.900001525878906,48.099998474121094,1021209.0
|
| 35 |
+
2023-01-12,48.099998474121094,48.349998474121094,48.0,48.20000076293945,816890.0
|
| 36 |
+
2023-01-15,48.20000076293945,48.20000076293945,48.20000076293945,48.20000076293945,0.0
|
| 37 |
+
2023-01-16,48.0,48.0,47.650001525878906,47.650001525878906,737533.0
|
| 38 |
+
2023-01-17,47.599998474121094,47.95000076293945,47.45000076293945,47.54999923706055,681298.0
|
| 39 |
+
2023-01-18,47.599998474121094,47.95000076293945,47.45000076293945,47.54999923706055,681298.0
|
| 40 |
+
2023-01-19,47.95000076293945,48.150001525878906,47.599998474121094,47.95000076293945,1109232.0
|
| 41 |
+
2023-01-22,47.95000076293945,47.95000076293945,47.95000076293945,47.95000076293945,0.0
|
| 42 |
+
2023-01-23,48.349998474121094,48.400001525878906,47.75,47.900001525878906,1115923.0
|
| 43 |
+
2023-01-24,47.900001525878906,48.04999923706055,47.70000076293945,47.95000076293945,964475.0
|
| 44 |
+
2023-01-25,47.79999923706055,47.849998474121094,47.599998474121094,47.650001525878906,966610.0
|
| 45 |
+
2023-01-26,47.650001525878906,47.75,47.400001525878906,47.45000076293945,718417.0
|
| 46 |
+
2023-01-29,47.5,47.54999923706055,46.95000076293945,47.45000076293945,881326.0
|
| 47 |
+
2023-01-30,47.25,47.25,46.849998474121094,47.150001525878906,739753.0
|
| 48 |
+
2023-01-31,47.099998474121094,47.349998474121094,46.95000076293945,47.29999923706055,550369.0
|
| 49 |
+
2023-02-01,47.29999923706055,47.79999923706055,47.04999923706055,47.45000076293945,843211.0
|
| 50 |
+
2023-02-02,47.400001525878906,47.70000076293945,47.0,47.20000076293945,494768.0
|
| 51 |
+
2023-02-05,47.04999923706055,47.29999923706055,46.54999923706055,46.599998474121094,731060.0
|
| 52 |
+
2023-02-06,46.599998474121094,47.349998474121094,46.29999923706055,47.04999923706055,1417257.0
|
| 53 |
+
2023-02-07,47.20000076293945,47.29999923706055,46.849998474121094,47.0,604810.0
|
| 54 |
+
2023-02-08,47.0,47.75,46.95000076293945,47.54999923706055,862492.0
|
| 55 |
+
2023-02-09,47.5,47.900001525878906,47.400001525878906,47.79999923706055,738405.0
|
| 56 |
+
2023-02-12,47.79999923706055,47.79999923706055,47.79999923706055,47.79999923706055,0.0
|
| 57 |
+
2023-02-13,48.45000076293945,49.400001525878906,48.349998474121094,49.150001525878906,3068803.0
|
| 58 |
+
2023-02-14,49.150001525878906,49.29999923706055,48.599998474121094,48.70000076293945,1648457.0
|
| 59 |
+
2023-02-15,48.75,50.5,48.54999923706055,50.099998474121094,3674312.0
|
| 60 |
+
2023-02-16,50.099998474121094,54.5,50.099998474121094,53.400001525878906,5608691.0
|
| 61 |
+
2023-02-19,53.5,54.29999923706055,51.79999923706055,52.099998474121094,3434286.0
|
| 62 |
+
2023-02-20,52.0,53.599998474121094,51.79999923706055,52.0,1798494.0
|
| 63 |
+
2023-02-21,52.0,52.79999923706055,51.599998474121094,52.5,1393111.0
|
| 64 |
+
2023-02-23,52.29999923706055,54.900001525878906,52.0,54.5,2909000.0
|
| 65 |
+
2023-02-26,54.79999923706055,55.099998474121094,52.400001525878906,52.400001525878906,2827453.0
|
| 66 |
+
2023-02-27,52.5,53.20000076293945,52.099998474121094,52.5,1711334.0
|
| 67 |
+
2023-02-28,52.599998474121094,52.900001525878906,51.5,51.900001525878906,1943334.0
|
| 68 |
+
2023-03-01,52.099998474121094,53.0,52.0,52.599998474121094,700.0
|
| 69 |
+
2023-03-02,53.0,53.0,50.900001525878906,51.0,500.0
|
| 70 |
+
2023-03-05,51.0,52.20000076293945,51.0,52.20000076293945,355.0
|
| 71 |
+
2023-03-06,52.20000076293945,52.20000076293945,52.20000076293945,52.20000076293945,0.0
|
| 72 |
+
2023-03-07,52.20000076293945,52.20000076293945,52.20000076293945,52.20000076293945,0.0
|
| 73 |
+
2023-03-08,50.099998474121094,50.70000076293945,49.70000076293945,50.599998474121094,500.0
|
| 74 |
+
2023-03-09,50.599998474121094,50.599998474121094,50.599998474121094,50.599998474121094,0.0
|
| 75 |
+
2023-03-12,50.599998474121094,50.599998474121094,50.599998474121094,50.599998474121094,0.0
|
| 76 |
+
2023-03-13,50.599998474121094,50.599998474121094,50.599998474121094,50.599998474121094,0.0
|
| 77 |
+
2023-03-14,51.0,51.400001525878906,50.599998474121094,50.70000076293945,13000.0
|
| 78 |
+
2023-03-15,49.95000076293945,50.400001525878906,49.349998474121094,49.400001525878906,898.0
|
| 79 |
+
2023-03-16,49.349998474121094,49.400001525878906,47.900001525878906,48.400001525878906,1000.0
|
| 80 |
+
2023-03-19,48.400001525878906,48.400001525878906,48.400001525878906,48.400001525878906,0.0
|
| 81 |
+
2023-03-20,49.0,49.29999923706055,48.70000076293945,48.79999923706055,1798.0
|
| 82 |
+
2023-03-21,48.849998474121094,49.650001525878906,48.75,49.25,500.0
|
| 83 |
+
2023-03-22,49.20000076293945,49.70000076293945,49.0,49.20000076293945,914.0
|
| 84 |
+
2023-03-23,48.75,49.70000076293945,48.75,49.5,383.0
|
| 85 |
+
2023-03-26,49.5,49.5,49.5,49.5,0.0
|
| 86 |
+
2023-03-27,49.5,49.5,49.5,49.5,0.0
|
| 87 |
+
2023-03-28,49.5,49.5,49.5,49.5,0.0
|
| 88 |
+
2023-03-29,49.5,49.5,49.5,49.5,0.0
|
| 89 |
+
2023-03-30,54.900001525878906,55.29999923706055,53.599998474121094,53.79999923706055,803.0
|
| 90 |
+
2023-04-02,53.79999923706055,53.79999923706055,53.79999923706055,53.79999923706055,0.0
|
| 91 |
+
2023-04-03,54.0,56.29999923706055,54.0,55.900001525878906,277.0
|
| 92 |
+
2023-04-04,55.900001525878906,56.70000076293945,55.400001525878906,55.599998474121094,500.0
|
| 93 |
+
2023-04-05,55.599998474121094,56.20000076293945,55.20000076293945,55.900001525878906,540.0
|
| 94 |
+
2023-04-06,56.400001525878906,59.599998474121094,55.900001525878906,58.0,364.0
|
| 95 |
+
2023-04-09,58.0,58.70000076293945,57.5,57.70000076293945,1250.0
|
| 96 |
+
2023-04-10,57.70000076293945,57.70000076293945,55.79999923706055,55.79999923706055,4000.0
|
| 97 |
+
2023-04-11,55.599998474121094,57.0,55.400001525878906,56.5,2000.0
|
| 98 |
+
2023-04-12,56.5,59.5,56.5,59.0,1000.0
|
| 99 |
+
2023-04-13,59.099998474121094,60.400001525878906,58.5,59.29999923706055,541.0
|
| 100 |
+
2023-04-16,59.20000076293945,59.400001525878906,58.0,58.20000076293945,258.0
|
| 101 |
+
2023-04-17,58.20000076293945,59.400001525878906,57.79999923706055,58.29999923706055,465.0
|
| 102 |
+
2023-04-25,58.400001525878906,58.70000076293945,57.29999923706055,58.29999923706055,595.0
|
| 103 |
+
2023-04-26,58.29999923706055,59.20000076293945,58.0,59.0,2000.0
|
| 104 |
+
2023-04-27,59.0,60.099998474121094,58.900001525878906,59.900001525878906,468.0
|
| 105 |
+
2023-04-30,59.900001525878906,59.900001525878906,59.900001525878906,59.900001525878906,0.0
|
| 106 |
+
2023-05-01,59.900001525878906,59.900001525878906,59.900001525878906,59.900001525878906,0.0
|
| 107 |
+
2023-05-02,61.29999923706055,63.29999923706055,61.29999923706055,62.29999923706055,388.0
|
| 108 |
+
2023-05-03,62.0,62.70000076293945,60.400001525878906,60.79999923706055,401.0
|
| 109 |
+
2023-05-04,58.900001525878906,60.099998474121094,58.29999923706055,59.099998474121094,570.0
|
| 110 |
+
2023-05-07,59.29999923706055,61.5,59.29999923706055,61.0,500.0
|
| 111 |
+
2023-05-08,61.5,62.400001525878906,61.099998474121094,61.5,1000.0
|
| 112 |
+
2023-05-09,61.5,62.0,60.599998474121094,62.0,853.0
|
| 113 |
+
2023-05-10,62.0,63.400001525878906,61.70000076293945,62.20000076293945,500.0
|
| 114 |
+
2023-05-11,62.29999923706055,63.20000076293945,62.0,63.0,1000.0
|
| 115 |
+
2023-05-14,63.29999923706055,63.5,62.099998474121094,62.20000076293945,500.0
|
| 116 |
+
2023-05-15,62.20000076293945,62.79999923706055,61.79999923706055,62.099998474121094,246.0
|
| 117 |
+
2023-05-16,62.0,62.5,60.29999923706055,60.900001525878906,500.0
|
| 118 |
+
2023-05-17,60.5,60.79999923706055,59.599998474121094,60.20000076293945,270.0
|
| 119 |
+
2023-05-18,60.400001525878906,61.900001525878906,60.20000076293945,61.900001525878906,2079.0
|
| 120 |
+
2023-05-21,62.0,62.5,60.5,61.29999923706055,500.0
|
| 121 |
+
2023-05-22,61.29999923706055,61.900001525878906,60.599998474121094,61.5,700.0
|
| 122 |
+
2023-05-23,61.400001525878906,61.5,60.900001525878906,61.0,300.0
|
| 123 |
+
2023-05-24,60.900001525878906,61.29999923706055,60.5,61.0,250.0
|
| 124 |
+
2023-05-25,61.0,61.5,60.599998474121094,61.099998474121094,912.0
|
| 125 |
+
2023-05-28,61.20000076293945,61.79999923706055,60.79999923706055,60.79999923706055,564.0
|
| 126 |
+
2023-05-29,60.79999923706055,61.0,60.5,60.79999923706055,550.0
|
| 127 |
+
2023-05-30,60.79999923706055,61.099998474121094,60.0,60.099998474121094,1000.0
|
| 128 |
+
2023-05-31,60.0,60.0,58.79999923706055,58.79999923706055,678.0
|
| 129 |
+
2023-06-01,58.79999923706055,61.20000076293945,58.79999923706055,60.70000076293945,1000.0
|
| 130 |
+
2023-06-04,61.400001525878906,62.5,61.400001525878906,62.29999923706055,500.0
|
| 131 |
+
2023-06-05,62.5,62.70000076293945,61.70000076293945,62.20000076293945,950.0
|
| 132 |
+
2023-06-06,62.0,67.30000305175781,62.0,66.5999984741211,500.0
|
| 133 |
+
2023-06-07,67.0,68.19999694824219,65.5999984741211,65.5999984741211,335.0
|
| 134 |
+
2023-06-08,65.5999984741211,65.5999984741211,65.5999984741211,65.5999984741211,0.0
|
| 135 |
+
2023-06-11,68.0999984741211,68.5999984741211,66.5,66.80000305175781,376.0
|
| 136 |
+
2023-06-12,66.69999694824219,68.69999694824219,66.5999984741211,68.30000305175781,1000.0
|
| 137 |
+
2023-06-13,69.0,69.0999984741211,67.30000305175781,67.9000015258789,750.0
|
| 138 |
+
2023-06-14,67.9000015258789,68.4000015258789,67.0999984741211,67.4000015258789,640.0
|
| 139 |
+
2023-06-15,67.5,68.4000015258789,67.30000305175781,68.4000015258789,286.0
|
| 140 |
+
2023-06-18,68.4000015258789,69.9000015258789,68.30000305175781,68.69999694824219,474.0
|
| 141 |
+
2023-06-19,68.69999694824219,68.69999694824219,66.80000305175781,66.9000015258789,894229.0
|
| 142 |
+
2023-06-20,66.5,67.5,66.19999694824219,66.5999984741211,796260.0
|
| 143 |
+
2023-06-21,66.5999984741211,68.69999694824219,66.19999694824219,68.5999984741211,1193790.0
|
| 144 |
+
2023-06-22,68.69999694824219,71.0,68.0,70.19999694824219,2027324.0
|
| 145 |
+
2023-07-02,71.0999984741211,73.5,70.69999694824219,73.19999694824219,1391413.0
|
| 146 |
+
2023-07-03,73.0,80.0,72.5,78.0,3005605.0
|
| 147 |
+
2023-07-04,78.5,81.9000015258789,78.5,80.5,2425442.0
|
| 148 |
+
2023-07-05,80.4000015258789,80.5999984741211,77.5,79.30000305175781,1914333.0
|
| 149 |
+
2023-07-06,79.0,82.30000305175781,78.5,82.0,2483284.0
|
| 150 |
+
2023-07-09,81.69999694824219,84.0,80.5,83.9000015258789,1617154.0
|
| 151 |
+
2023-07-10,83.9000015258789,88.69999694824219,83.30000305175781,87.4000015258789,3674595.0
|
| 152 |
+
2023-07-11,87.9000015258789,91.5,86.30000305175781,87.0,4220076.0
|
| 153 |
+
2023-07-12,86.69999694824219,90.0,86.0999984741211,89.80000305175781,2482416.0
|
| 154 |
+
2023-07-13,90.0999984741211,90.80000305175781,88.19999694824219,88.5,1624888.0
|
| 155 |
+
2023-07-16,88.5,89.80000305175781,86.5999984741211,87.5999984741211,1453230.0
|
| 156 |
+
2023-07-17,87.5,89.30000305175781,87.0999984741211,88.4000015258789,2134709.0
|
| 157 |
+
2023-07-18,88.19999694824219,88.4000015258789,83.0,84.5,3310419.0
|
| 158 |
+
2023-07-19,84.80000305175781,86.5,84.5999984741211,85.0,2307813.0
|
| 159 |
+
2023-07-20,85.0999984741211,86.0999984741211,83.4000015258789,84.0,1244238.0
|
| 160 |
+
2023-07-23,84.0,84.0,80.9000015258789,82.0,1808351.0
|
| 161 |
+
2023-07-24,81.9000015258789,84.4000015258789,81.30000305175781,82.5,1752234.0
|
| 162 |
+
2023-07-25,82.5,83.80000305175781,81.5999984741211,82.0,883792.0
|
| 163 |
+
2023-07-26,82.5,82.5,80.4000015258789,81.0,1151326.0
|
| 164 |
+
2023-07-27,81.0,82.0,78.5,78.80000305175781,1655086.0
|
| 165 |
+
2023-07-30,79.0999984741211,80.9000015258789,78.5999984741211,79.0,1263776.0
|
| 166 |
+
2023-07-31,79.0999984741211,79.9000015258789,76.5,77.4000015258789,1469612.0
|
| 167 |
+
2023-08-01,77.4000015258789,78.19999694824219,76.19999694824219,76.30000305175781,1013549.0
|
| 168 |
+
2023-08-02,76.0,77.69999694824219,74.0,77.69999694824219,1675528.0
|
| 169 |
+
2023-08-03,75.9000015258789,76.80000305175781,75.19999694824219,75.80000305175781,1042144.0
|
| 170 |
+
2023-08-06,75.9000015258789,76.0,74.30000305175781,74.5,468264.0
|
| 171 |
+
2023-08-07,74.5,75.4000015258789,71.9000015258789,72.5,1161729.0
|
| 172 |
+
2023-08-08,72.5999984741211,73.69999694824219,70.0999984741211,73.5999984741211,1052974.0
|
| 173 |
+
2023-08-09,74.0,76.5,72.30000305175781,75.80000305175781,1353553.0
|
| 174 |
+
2023-08-10,76.0,77.69999694824219,75.80000305175781,76.5999984741211,1021141.0
|
| 175 |
+
2023-08-13,77.19999694824219,77.80000305175781,76.5999984741211,76.9000015258789,933350.0
|
| 176 |
+
2023-08-14,76.5,76.5,74.4000015258789,75.5,1330844.0
|
| 177 |
+
2023-08-15,75.69999694824219,77.69999694824219,75.69999694824219,76.5,1551019.0
|
| 178 |
+
2023-08-16,76.4000015258789,76.80000305175781,74.0999984741211,74.19999694824219,1305703.0
|
| 179 |
+
2023-08-17,74.0,74.69999694824219,72.4000015258789,72.9000015258789,1533906.0
|
| 180 |
+
2023-08-20,73.0,73.30000305175781,71.9000015258789,71.9000015258789,1121476.0
|
| 181 |
+
2023-08-21,72.0,72.0999984741211,70.5,70.5999984741211,1125793.0
|
| 182 |
+
2023-08-22,70.5999984741211,71.5999984741211,70.30000305175781,71.0,1481098.0
|
| 183 |
+
2023-08-23,71.0999984741211,73.9000015258789,71.0999984741211,72.69999694824219,1999280.0
|
| 184 |
+
2023-08-24,73.0,73.4000015258789,71.80000305175781,73.30000305175781,1330947.0
|
| 185 |
+
2023-08-27,73.30000305175781,75.4000015258789,73.30000305175781,73.5,1868502.0
|
| 186 |
+
2023-08-28,73.80000305175781,73.9000015258789,72.5,72.5999984741211,1630468.0
|
| 187 |
+
2023-08-29,72.69999694824219,73.5,72.4000015258789,72.9000015258789,1215794.0
|
| 188 |
+
2023-08-30,73.0,73.4000015258789,72.0999984741211,72.9000015258789,1420900.0
|
| 189 |
+
2023-08-31,73.0,73.0,71.0999984741211,71.0999984741211,7390328.0
|
| 190 |
+
2023-09-03,71.0,71.4000015258789,69.30000305175781,69.4000015258789,1163524.0
|
| 191 |
+
2023-09-04,69.30000305175781,70.0999984741211,68.19999694824219,69.5,2354786.0
|
| 192 |
+
2023-09-05,69.9000015258789,69.9000015258789,68.19999694824219,68.5999984741211,1582774.0
|
| 193 |
+
2023-09-06,68.5,68.69999694824219,67.0,67.19999694824219,1374130.0
|
| 194 |
+
2023-09-07,67.19999694824219,67.9000015258789,65.30000305175781,67.0999984741211,1674654.0
|
| 195 |
+
2023-09-10,67.0999984741211,67.0999984741211,67.0999984741211,67.0999984741211,0.0
|
| 196 |
+
2023-09-11,65.9000015258789,67.5,64.80000305175781,67.0,1583954.0
|
| 197 |
+
2023-09-12,67.0,67.19999694824219,64.80000305175781,65.5999984741211,1412686.0
|
| 198 |
+
2023-09-13,65.5999984741211,66.30000305175781,65.0,66.0,868523.0
|
| 199 |
+
2023-09-14,65.9000015258789,66.19999694824219,64.80000305175781,65.5,1082528.0
|
| 200 |
+
2023-09-17,65.30000305175781,65.4000015258789,64.0,64.0,582435.0
|
| 201 |
+
2023-09-18,63.900001525878906,64.19999694824219,61.599998474121094,62.20000076293945,2053036.0
|
| 202 |
+
2023-09-19,62.099998474121094,62.900001525878906,61.70000076293945,62.400001525878906,1905803.0
|
| 203 |
+
2023-09-20,62.599998474121094,62.70000076293945,61.70000076293945,62.0,1472741.0
|
| 204 |
+
2023-09-21,62.20000076293945,62.20000076293945,60.599998474121094,61.0,1754348.0
|
| 205 |
+
2023-09-25,60.599998474121094,61.599998474121094,60.0,61.400001525878906,1724168.0
|
| 206 |
+
2023-09-26,61.400001525878906,62.79999923706055,60.79999923706055,62.5,2217127.0
|
| 207 |
+
2023-09-27,62.79999923706055,63.70000076293945,62.099998474121094,63.5,2142994.0
|
| 208 |
+
2023-09-28,63.5,63.79999923706055,62.5,62.599998474121094,1262487.0
|
| 209 |
+
2023-10-01,62.599998474121094,62.599998474121094,62.599998474121094,62.599998474121094,0.0
|
| 210 |
+
2023-10-02,61.0,61.29999923706055,59.599998474121094,59.599998474121094,2119776.0
|
| 211 |
+
2023-10-03,59.20000076293945,60.79999923706055,58.79999923706055,58.900001525878906,1622497.0
|
| 212 |
+
2023-10-04,58.5,59.900001525878906,57.29999923706055,59.099998474121094,1762807.0
|
| 213 |
+
2023-10-05,59.20000076293945,59.599998474121094,57.70000076293945,57.79999923706055,1039016.0
|
| 214 |
+
2023-10-08,57.70000076293945,57.900001525878906,55.400001525878906,56.0,1070416.0
|
| 215 |
+
2023-10-09,55.5,57.599998474121094,55.5,56.5,1440271.0
|
| 216 |
+
2023-10-10,57.099998474121094,57.20000076293945,55.20000076293945,55.20000076293945,860344.0
|
| 217 |
+
2023-10-11,55.20000076293945,56.20000076293945,53.5,53.70000076293945,1411024.0
|
| 218 |
+
2023-10-12,53.79999923706055,55.29999923706055,53.099998474121094,55.29999923706055,1169526.0
|
| 219 |
+
2023-10-15,55.29999923706055,55.599998474121094,54.20000076293945,54.400001525878906,778937.0
|
| 220 |
+
2023-10-16,54.400001525878906,55.099998474121094,54.099998474121094,54.900001525878906,676766.0
|
| 221 |
+
2023-10-17,55.20000076293945,56.29999923706055,54.900001525878906,55.599998474121094,1275973.0
|
| 222 |
+
2023-10-18,55.599998474121094,56.20000076293945,53.79999923706055,54.0,1390658.0
|
| 223 |
+
2023-10-19,54.099998474121094,54.29999923706055,53.5,53.5,557131.0
|
| 224 |
+
2023-10-22,53.20000076293945,53.79999923706055,52.5,52.5,662607.0
|
| 225 |
+
2023-10-23,52.400001525878906,53.400001525878906,51.70000076293945,53.0,890925.0
|
| 226 |
+
2023-10-24,52.900001525878906,53.20000076293945,51.099998474121094,52.0,836989.0
|
| 227 |
+
2023-10-25,52.29999923706055,53.20000076293945,51.79999923706055,52.599998474121094,636155.0
|
| 228 |
+
2023-10-26,52.79999923706055,53.0,52.0,52.0,468895.0
|
| 229 |
+
2023-10-29,52.0,52.79999923706055,51.599998474121094,52.599998474121094,475411.0
|
| 230 |
+
2023-10-30,52.79999923706055,56.70000076293945,52.79999923706055,55.70000076293945,3155791.0
|
| 231 |
+
2023-10-31,56.0,56.0,54.20000076293945,54.400001525878906,1012871.0
|
| 232 |
+
2023-11-01,54.20000076293945,56.79999923706055,53.79999923706055,56.5,1486402.0
|
| 233 |
+
2023-11-02,55.5,55.70000076293945,53.900001525878906,53.900001525878906,1828313.0
|
| 234 |
+
2023-11-05,54.099998474121094,55.29999923706055,54.0,54.900001525878906,838589.0
|
| 235 |
+
2023-11-06,54.900001525878906,56.29999923706055,54.70000076293945,56.29999923706055,1204139.0
|
| 236 |
+
2023-11-07,56.599998474121094,57.29999923706055,55.099998474121094,55.29999923706055,1382944.0
|
| 237 |
+
2023-11-08,55.29999923706055,56.20000076293945,54.900001525878906,55.29999923706055,753657.0
|
| 238 |
+
2023-11-09,55.29999923706055,55.29999923706055,54.29999923706055,54.5,648518.0
|
| 239 |
+
2023-11-12,54.400001525878906,55.20000076293945,54.20000076293945,54.29999923706055,702511.0
|
| 240 |
+
2023-11-13,54.400001525878906,54.5,53.70000076293945,53.79999923706055,573906.0
|
| 241 |
+
2023-11-14,53.79999923706055,54.5,53.70000076293945,54.0,414542.0
|
| 242 |
+
2023-11-15,54.5,55.900001525878906,54.20000076293945,55.79999923706055,890500.0
|
| 243 |
+
2023-11-16,56.099998474121094,56.400001525878906,55.20000076293945,55.5,1084155.0
|
| 244 |
+
2023-11-19,55.900001525878906,56.20000076293945,55.5,55.79999923706055,470524.0
|
| 245 |
+
2023-11-20,55.79999923706055,57.599998474121094,55.599998474121094,57.599998474121094,1662942.0
|
| 246 |
+
2023-11-21,58.0,59.29999923706055,57.900001525878906,58.599998474121094,2739810.0
|
| 247 |
+
2023-11-22,58.79999923706055,58.900001525878906,57.70000076293945,57.70000076293945,832834.0
|
| 248 |
+
2023-11-23,58.79999923706055,58.900001525878906,57.70000076293945,57.70000076293945,832834.0
|
| 249 |
+
2023-11-26,59.099998474121094,59.5,58.5,58.70000076293945,834550.0
|
| 250 |
+
2023-11-27,58.599998474121094,58.599998474121094,57.79999923706055,57.79999923706055,784195.0
|
| 251 |
+
2023-11-28,58.0,58.0,56.79999923706055,57.400001525878906,633325.0
|
| 252 |
+
2023-11-29,57.70000076293945,58.099998474121094,57.099998474121094,57.79999923706055,555425.0
|
| 253 |
+
2023-11-30,57.79999923706055,59.0,57.5,59.0,904421.0
|
| 254 |
+
2023-12-03,58.900001525878906,58.900001525878906,58.5,58.599998474121094,480475.0
|
| 255 |
+
2023-12-04,58.599998474121094,58.900001525878906,58.0,58.099998474121094,616972.0
|
| 256 |
+
2023-12-05,58.0,58.400001525878906,57.79999923706055,57.900001525878906,468606.0
|
| 257 |
+
2023-12-06,57.70000076293945,58.599998474121094,57.599998474121094,58.0,407937.0
|
| 258 |
+
2023-12-07,58.0,58.099998474121094,57.5,57.900001525878906,426328.0
|
| 259 |
+
2023-12-10,57.900001525878906,58.20000076293945,57.70000076293945,58.0,310390.0
|
| 260 |
+
2023-12-11,58.20000076293945,60.599998474121094,58.0,59.599998474121094,2760910.0
|
| 261 |
+
2023-12-12,59.900001525878906,61.20000076293945,59.79999923706055,61.099998474121094,1847506.0
|
| 262 |
+
2023-12-13,61.29999923706055,61.5,60.29999923706055,61.0,874848.0
|
| 263 |
+
2023-12-14,61.5,61.79999923706055,60.599998474121094,60.599998474121094,961750.0
|
| 264 |
+
2023-12-17,60.599998474121094,61.20000076293945,60.29999923706055,60.5,370942.0
|
| 265 |
+
2023-12-18,60.599998474121094,60.599998474121094,59.79999923706055,60.29999923706055,563209.0
|
| 266 |
+
2023-12-19,60.400001525878906,60.79999923706055,59.79999923706055,60.70000076293945,432186.0
|
| 267 |
+
2023-12-20,60.70000076293945,60.70000076293945,59.79999923706055,60.0,853402.0
|
| 268 |
+
2023-12-21,59.79999923706055,59.79999923706055,58.79999923706055,59.099998474121094,646668.0
|
| 269 |
+
2023-12-24,59.20000076293945,60.400001525878906,59.0,60.0,555982.0
|
| 270 |
+
2023-12-25,60.0,61.29999923706055,60.0,60.5,1015847.0
|
| 271 |
+
2023-12-26,60.5,62.29999923706055,60.5,61.5,1630579.0
|
| 272 |
+
2023-12-27,61.599998474121094,62.0,60.400001525878906,61.0,1130558.0
|
| 273 |
+
2023-12-28,60.900001525878906,63.0,60.70000076293945,62.70000076293945,1899914.0
|
| 274 |
+
2023-12-31,62.79999923706055,64.80000305175781,62.79999923706055,64.80000305175781,2148723.0
|
| 275 |
+
2024-01-01,64.80000305175781,64.80000305175781,63.70000076293945,64.19999694824219,1398178.0
|
| 276 |
+
2024-01-02,64.0,64.0999984741211,63.20000076293945,63.5,1293339.0
|
| 277 |
+
2024-01-03,63.599998474121094,67.0,63.29999923706055,65.0999984741211,3898877.0
|
| 278 |
+
2024-01-04,64.0,65.4000015258789,63.5,65.19999694824219,1991017.0
|
| 279 |
+
2024-01-07,65.5,66.0,64.80000305175781,65.0999984741211,1364678.0
|
| 280 |
+
2024-01-08,65.30000305175781,65.4000015258789,64.19999694824219,64.30000305175781,1538784.0
|
| 281 |
+
2024-01-09,64.30000305175781,65.0,63.79999923706055,64.0,1176410.0
|
| 282 |
+
2024-01-10,63.900001525878906,64.0,62.79999923706055,62.900001525878906,1011103.0
|
| 283 |
+
2024-01-11,62.900001525878906,63.0,61.900001525878906,62.29999923706055,915672.0
|
| 284 |
+
2024-01-14,62.0,64.30000305175781,61.79999923706055,62.20000076293945,1565762.0
|
| 285 |
+
2024-01-15,62.20000076293945,62.79999923706055,61.900001525878906,62.400001525878906,888881.0
|
| 286 |
+
2024-01-16,62.5,64.69999694824219,62.5,64.0999984741211,1897904.0
|
| 287 |
+
2024-01-17,64.0,64.5,63.099998474121094,63.099998474121094,670207.0
|
| 288 |
+
2024-01-18,62.900001525878906,63.099998474121094,61.400001525878906,62.20000076293945,886201.0
|
| 289 |
+
2024-01-21,62.0,63.400001525878906,62.0,63.099998474121094,1108250.0
|
| 290 |
+
2024-01-22,63.099998474121094,63.099998474121094,63.099998474121094,63.099998474121094,0.0
|
| 291 |
+
2024-01-23,65.9000015258789,66.30000305175781,64.0,64.5999984741211,1599186.0
|
| 292 |
+
2024-01-24,64.69999694824219,65.30000305175781,64.30000305175781,64.5,553983.0
|
| 293 |
+
2024-01-25,64.5,64.80000305175781,64.0,64.4000015258789,438090.0
|
| 294 |
+
2024-01-28,64.0,65.0999984741211,63.70000076293945,64.19999694824219,1201241.0
|
| 295 |
+
2024-01-29,64.19999694824219,65.0999984741211,63.900001525878906,64.5,873153.0
|
| 296 |
+
2024-01-30,64.5,64.69999694824219,62.29999923706055,62.5,972498.0
|
| 297 |
+
2024-01-31,62.099998474121094,63.20000076293945,61.70000076293945,62.0,587263.0
|
| 298 |
+
2024-02-01,62.0,63.0,61.70000076293945,62.79999923706055,418168.0
|
| 299 |
+
2024-02-04,63.5,63.599998474121094,62.599998474121094,63.400001525878906,346721.0
|
| 300 |
+
2024-02-05,63.400001525878906,63.900001525878906,63.0,63.20000076293945,555117.0
|
| 301 |
+
2024-02-06,63.29999923706055,63.900001525878906,62.900001525878906,63.599998474121094,730317.0
|
| 302 |
+
2024-02-07,63.900001525878906,65.5999984741211,63.79999923706055,65.0999984741211,1837824.0
|
| 303 |
+
2024-02-08,63.900001525878906,65.5999984741211,63.79999923706055,65.0999984741211,1837824.0
|
| 304 |
+
2024-02-11,67.9000015258789,69.69999694824219,67.5999984741211,69.4000015258789,2113657.0
|
| 305 |
+
2024-02-12,69.5999984741211,73.0,69.5999984741211,72.30000305175781,3460340.0
|
| 306 |
+
2024-02-13,72.5,72.9000015258789,71.0,72.0999984741211,1359886.0
|
| 307 |
+
2024-02-14,71.5,74.0,71.30000305175781,73.69999694824219,1489241.0
|
| 308 |
+
2024-02-15,74.19999694824219,74.9000015258789,72.9000015258789,73.5,1368050.0
|
| 309 |
+
2024-02-18,73.80000305175781,74.0,71.80000305175781,72.0,917157.0
|
| 310 |
+
2024-02-19,71.9000015258789,72.5999984741211,71.30000305175781,72.4000015258789,722223.0
|
| 311 |
+
2024-02-20,72.5,72.5,71.5999984741211,72.19999694824219,541864.0
|
| 312 |
+
2024-02-21,71.80000305175781,73.19999694824219,71.5,72.5,865450.0
|
| 313 |
+
2024-02-25,72.5,74.9000015258789,71.9000015258789,74.4000015258789,1418204.0
|
| 314 |
+
2024-02-26,74.5,76.0,74.0999984741211,74.19999694824219,1667434.0
|
| 315 |
+
2024-02-27,74.0,75.69999694824219,73.5999984741211,74.80000305175781,641204.0
|
| 316 |
+
2024-02-28,74.80000305175781,75.19999694824219,73.69999694824219,74.0,705760.0
|
| 317 |
+
2024-02-29,73.9000015258789,75.9000015258789,73.9000015258789,75.9000015258789,983939.0
|
| 318 |
+
2024-03-03,75.9000015258789,76.0,74.5,75.0999984741211,514889.0
|
| 319 |
+
2024-03-04,75.0999984741211,75.69999694824219,73.30000305175781,74.0999984741211,520236.0
|
| 320 |
+
2024-03-05,74.0999984741211,74.0999984741211,74.0999984741211,74.0999984741211,0.0
|
| 321 |
+
2024-03-06,73.5999984741211,75.30000305175781,73.5999984741211,74.5,531883.0
|
| 322 |
+
2024-03-07,72.0,74.80000305175781,71.69999694824219,74.0,1340646.0
|
| 323 |
+
2024-03-10,73.4000015258789,74.5,72.9000015258789,73.0999984741211,909758.0
|
| 324 |
+
2024-03-11,73.0999984741211,75.30000305175781,71.80000305175781,75.0,1061974.0
|
| 325 |
+
2024-03-12,75.0999984741211,76.0,74.19999694824219,75.0999984741211,748954.0
|
| 326 |
+
2024-03-13,75.0999984741211,78.4000015258789,74.9000015258789,77.4000015258789,1432298.0
|
| 327 |
+
2024-03-14,77.4000015258789,77.80000305175781,75.80000305175781,76.69999694824219,638192.0
|
| 328 |
+
2024-03-17,76.69999694824219,76.69999694824219,74.5,75.0999984741211,700686.0
|
| 329 |
+
2024-03-18,74.5,75.5999984741211,73.80000305175781,74.19999694824219,814164.0
|
| 330 |
+
2024-03-19,74.5,75.0999984741211,73.5,74.30000305175781,519167.0
|
| 331 |
+
2024-03-20,74.4000015258789,74.5999984741211,72.5,73.0,507312.0
|
| 332 |
+
2024-03-21,73.0,73.80000305175781,73.0,73.4000015258789,229637.0
|
| 333 |
+
2024-03-24,73.5999984741211,76.0,73.5,74.80000305175781,853976.0
|
| 334 |
+
2024-03-25,74.80000305175781,75.4000015258789,74.0,74.80000305175781,281475.0
|
| 335 |
+
2024-03-26,74.30000305175781,74.69999694824219,71.5,72.0,526030.0
|
| 336 |
+
2024-03-27,71.9000015258789,72.30000305175781,69.0999984741211,70.5999984741211,701167.0
|
| 337 |
+
2024-03-28,70.5999984741211,71.0999984741211,68.5999984741211,69.30000305175781,591940.0
|
| 338 |
+
2024-03-31,69.0,69.0,66.9000015258789,67.0,356050.0
|
| 339 |
+
2024-04-01,67.0,68.5,66.69999694824219,67.4000015258789,282252.0
|
| 340 |
+
2024-04-02,67.5,68.30000305175781,66.9000015258789,67.69999694824219,557241.0
|
| 341 |
+
2024-04-03,67.9000015258789,68.5999984741211,67.30000305175781,67.30000305175781,343860.0
|
| 342 |
+
2024-04-04,67.5,68.19999694824219,66.69999694824219,67.5999984741211,480588.0
|
| 343 |
+
2024-04-14,,,,,
|
| 344 |
+
2024-04-15,67.9000015258789,70.9000015258789,67.80000305175781,68.80000305175781,663105.0
|
| 345 |
+
2024-04-16,68.9000015258789,69.4000015258789,67.80000305175781,68.0,449420.0
|
| 346 |
+
2024-04-17,68.0,68.19999694824219,66.0999984741211,67.0,665558.0
|
| 347 |
+
2024-04-18,67.0,67.0,65.5999984741211,66.0,1366160.0
|
| 348 |
+
2024-04-21,66.0999984741211,66.0999984741211,64.69999694824219,65.4000015258789,354708.0
|
| 349 |
+
2024-04-22,65.4000015258789,66.30000305175781,64.9000015258789,65.0,404991.0
|
| 350 |
+
2024-04-23,65.0,67.19999694824219,64.69999694824219,66.0999984741211,689060.0
|
| 351 |
+
2024-04-24,65.80000305175781,66.30000305175781,64.0999984741211,64.5,574185.0
|
| 352 |
+
2024-04-25,64.5,66.30000305175781,64.5,65.0,334577.0
|
| 353 |
+
2024-04-28,65.0,65.0,65.0,65.0,0.0
|
| 354 |
+
2024-04-29,63.70000076293945,65.4000015258789,63.400001525878906,64.80000305175781,388894.0
|
| 355 |
+
2024-04-30,65.0,65.69999694824219,64.0,65.0,552892.0
|
| 356 |
+
2024-05-01,64.9000015258789,67.0999984741211,64.30000305175781,67.0,540176.0
|
| 357 |
+
2024-05-02,64.5999984741211,65.19999694824219,63.29999923706055,63.5,1603822.0
|
| 358 |
+
2024-05-05,63.5,63.70000076293945,62.599998474121094,62.70000076293945,387543.0
|
| 359 |
+
2024-05-06,62.79999923706055,63.400001525878906,62.29999923706055,63.29999923706055,343579.0
|
| 360 |
+
2024-05-07,63.0,63.900001525878906,62.5,63.900001525878906,368018.0
|
| 361 |
+
2024-05-08,63.900001525878906,66.80000305175781,63.70000076293945,66.30000305175781,1063417.0
|
| 362 |
+
2024-05-09,66.69999694824219,66.69999694824219,65.0999984741211,66.5,377393.0
|
| 363 |
+
2024-05-12,66.4000015258789,67.9000015258789,66.0,67.9000015258789,442072.0
|
| 364 |
+
2024-05-13,67.9000015258789,67.9000015258789,66.0,66.30000305175781,358927.0
|
| 365 |
+
2024-05-14,66.19999694824219,66.5999984741211,64.9000015258789,65.19999694824219,329872.0
|
| 366 |
+
2024-05-15,65.19999694824219,66.30000305175781,65.19999694824219,65.5999984741211,304600.0
|
| 367 |
+
2024-05-16,65.5999984741211,65.9000015258789,62.900001525878906,63.400001525878906,395778.0
|
| 368 |
+
2024-05-19,63.400001525878906,63.400001525878906,63.400001525878906,63.400001525878906,0.0
|
| 369 |
+
2024-05-20,63.400001525878906,63.900001525878906,61.900001525878906,62.0,346459.0
|
| 370 |
+
2024-05-21,62.0,62.900001525878906,61.20000076293945,61.79999923706055,248641.0
|
| 371 |
+
2024-05-22,61.79999923706055,63.400001525878906,61.599998474121094,62.599998474121094,326259.0
|
| 372 |
+
2024-05-23,62.599998474121094,62.900001525878906,61.900001525878906,61.900001525878906,201979.0
|
| 373 |
+
2024-05-26,61.5,62.20000076293945,60.79999923706055,60.900001525878906,240364.0
|
| 374 |
+
2024-05-27,61.400001525878906,62.5,60.70000076293945,62.5,470554.0
|
| 375 |
+
2024-05-28,62.5,62.79999923706055,60.5,60.599998474121094,367174.0
|
| 376 |
+
2024-05-29,61.0,61.099998474121094,59.5,59.70000076293945,627522.0
|
| 377 |
+
2024-05-30,59.70000076293945,59.70000076293945,59.70000076293945,59.70000076293945,0.0
|
| 378 |
+
2024-06-02,59.70000076293945,59.70000076293945,59.70000076293945,59.70000076293945,0.0
|
| 379 |
+
2024-06-03,60.0,61.400001525878906,59.79999923706055,61.0,604744.0
|
| 380 |
+
2024-06-04,61.20000076293945,61.400001525878906,60.20000076293945,60.29999923706055,259372.0
|
| 381 |
+
2024-06-05,60.20000076293945,60.20000076293945,59.099998474121094,59.5,338858.0
|
| 382 |
+
2024-06-06,59.70000076293945,60.0,59.20000076293945,59.400001525878906,496685.0
|
| 383 |
+
2024-06-09,59.0,60.0,59.0,59.70000076293945,490063.0
|
| 384 |
+
2024-06-10,59.900001525878906,61.0,59.900001525878906,60.0,416188.0
|
| 385 |
+
2024-06-11,60.0,61.29999923706055,59.900001525878906,60.400001525878906,497451.0
|
| 386 |
+
2024-06-12,60.79999923706055,60.79999923706055,59.29999923706055,59.900001525878906,582230.0
|
| 387 |
+
2024-06-13,59.900001525878906,60.099998474121094,58.20000076293945,58.20000076293945,1549300.0
|
| 388 |
+
2024-06-23,58.400001525878906,59.29999923706055,57.0,58.5,310225.0
|
| 389 |
+
2024-06-24,58.5,60.0,57.900001525878906,59.29999923706055,393632.0
|
| 390 |
+
2024-06-25,59.29999923706055,61.5,59.29999923706055,60.20000076293945,498492.0
|
| 391 |
+
2024-06-26,60.20000076293945,60.20000076293945,59.599998474121094,59.70000076293945,286301.0
|
| 392 |
+
2024-06-27,59.900001525878906,60.70000076293945,59.5,60.70000076293945,314269.0
|
| 393 |
+
2024-06-30,60.70000076293945,60.70000076293945,60.70000076293945,60.70000076293945,0.0
|
| 394 |
+
2024-07-01,60.0,60.79999923706055,59.79999923706055,60.099998474121094,239987.0
|
| 395 |
+
2024-07-02,60.099998474121094,60.29999923706055,59.79999923706055,59.900001525878906,167677.0
|
| 396 |
+
2024-07-03,59.79999923706055,60.099998474121094,59.29999923706055,59.29999923706055,158248.0
|
| 397 |
+
2024-07-04,59.29999923706055,60.20000076293945,59.099998474121094,59.79999923706055,113207.0
|
| 398 |
+
2024-07-07,59.79999923706055,60.20000076293945,59.0,59.599998474121094,105581.0
|
| 399 |
+
2024-07-08,59.099998474121094,59.79999923706055,58.900001525878906,59.20000076293945,197877.0
|
| 400 |
+
2024-07-09,59.20000076293945,61.5,59.20000076293945,60.599998474121094,410307.0
|
| 401 |
+
2024-07-10,60.599998474121094,60.900001525878906,60.29999923706055,60.5,135509.0
|
| 402 |
+
2024-07-11,60.5,60.79999923706055,60.099998474121094,60.29999923706055,121800.0
|
| 403 |
+
2024-07-14,60.29999923706055,60.900001525878906,60.20000076293945,60.400001525878906,177750.0
|
| 404 |
+
2024-07-15,60.29999923706055,61.599998474121094,60.20000076293945,61.0,444857.0
|
| 405 |
+
2024-07-16,61.20000076293945,63.599998474121094,61.099998474121094,62.70000076293945,988991.0
|
| 406 |
+
2024-07-17,64.0,64.5,62.900001525878906,64.0,963614.0
|
| 407 |
+
2024-07-18,64.0999984741211,64.80000305175781,63.79999923706055,63.900001525878906,701787.0
|
| 408 |
+
2024-07-21,63.79999923706055,63.79999923706055,62.599998474121094,63.0,306507.0
|
| 409 |
+
2024-07-22,63.0,63.599998474121094,62.5,63.0,266724.0
|
| 410 |
+
2024-07-23,63.0,64.0,62.70000076293945,64.0,338391.0
|
| 411 |
+
2024-07-24,63.5,64.0,62.79999923706055,63.20000076293945,139919.0
|
| 412 |
+
2024-07-25,63.0,63.0,61.900001525878906,62.400001525878906,156411.0
|
| 413 |
+
2024-07-28,62.400001525878906,63.0,62.29999923706055,62.5,98349.0
|
| 414 |
+
2024-07-29,62.5,63.20000076293945,62.400001525878906,62.900001525878906,103661.0
|
| 415 |
+
2024-07-30,62.900001525878906,62.900001525878906,61.599998474121094,61.70000076293945,138539.0
|
| 416 |
+
2024-07-31,62.0,62.0,60.70000076293945,61.5,197015.0
|
| 417 |
+
2024-08-01,60.900001525878906,62.29999923706055,60.5,61.79999923706055,472928.0
|
| 418 |
+
2024-08-04,57.0,60.599998474121094,57.0,59.0,395459.0
|
| 419 |
+
2024-08-05,58.79999923706055,59.20000076293945,57.400001525878906,58.0,627103.0
|
| 420 |
+
2024-08-06,58.099998474121094,60.599998474121094,58.099998474121094,60.599998474121094,397001.0
|
| 421 |
+
2024-08-07,60.599998474121094,61.20000076293945,59.400001525878906,59.400001525878906,337303.0
|
| 422 |
+
2024-08-08,59.5,59.70000076293945,58.599998474121094,59.0,135951.0
|
| 423 |
+
2024-08-11,59.29999923706055,60.0,58.599998474121094,58.70000076293945,86826.0
|
| 424 |
+
2024-08-12,58.79999923706055,58.900001525878906,56.70000076293945,56.79999923706055,683995.0
|
| 425 |
+
2024-08-13,57.0,57.70000076293945,56.20000076293945,57.70000076293945,671130.0
|
| 426 |
+
2024-08-14,57.900001525878906,58.099998474121094,57.5,57.79999923706055,495670.0
|
| 427 |
+
2024-08-15,57.79999923706055,58.5,57.599998474121094,57.79999923706055,418863.0
|
| 428 |
+
2024-08-18,58.0,59.29999923706055,57.900001525878906,58.79999923706055,361917.0
|
| 429 |
+
2024-08-19,58.70000076293945,59.29999923706055,58.099998474121094,58.29999923706055,307228.0
|
| 430 |
+
2024-08-20,58.29999923706055,58.79999923706055,58.099998474121094,58.70000076293945,395447.0
|
| 431 |
+
2024-08-21,58.79999923706055,59.79999923706055,58.599998474121094,59.0,518279.0
|
| 432 |
+
2024-08-22,59.0,59.79999923706055,58.79999923706055,59.599998474121094,506022.0
|
| 433 |
+
2024-08-25,60.0,61.29999923706055,59.900001525878906,60.29999923706055,556636.0
|
| 434 |
+
2024-08-26,60.400001525878906,61.79999923706055,60.400001525878906,61.400001525878906,507012.0
|
| 435 |
+
2024-08-27,61.5,61.79999923706055,61.20000076293945,61.5,319911.0
|
| 436 |
+
2024-08-28,61.29999923706055,63.0,61.099998474121094,62.599998474121094,911385.0
|
| 437 |
+
2024-08-29,62.599998474121094,62.70000076293945,61.20000076293945,62.29999923706055,597397.0
|
| 438 |
+
2024-09-01,61.900001525878906,62.20000076293945,61.599998474121094,61.900001525878906,291881.0
|
| 439 |
+
2024-09-02,61.79999923706055,62.0,60.599998474121094,60.70000076293945,200367.0
|
| 440 |
+
2024-09-03,61.0,61.599998474121094,60.900001525878906,61.0,134346.0
|
| 441 |
+
2024-09-04,60.400001525878906,61.0,59.79999923706055,60.5,223088.0
|
| 442 |
+
2024-09-05,60.5,60.70000076293945,59.79999923706055,60.099998474121094,297993.0
|
| 443 |
+
2024-09-08,59.599998474121094,61.0,59.29999923706055,60.599998474121094,163273.0
|
| 444 |
+
2024-09-09,60.20000076293945,60.70000076293945,59.70000076293945,60.0,222787.0
|
| 445 |
+
2024-09-10,60.099998474121094,60.400001525878906,59.900001525878906,59.900001525878906,194168.0
|
| 446 |
+
2024-09-11,59.79999923706055,60.0,59.0,59.29999923706055,208139.0
|
| 447 |
+
2024-09-12,59.900001525878906,60.20000076293945,59.099998474121094,59.599998474121094,191254.0
|
| 448 |
+
2024-09-15,59.70000076293945,60.400001525878906,59.599998474121094,59.599998474121094,103586.0
|
| 449 |
+
2024-09-16,59.599998474121094,59.79999923706055,59.099998474121094,59.400001525878906,65026.0
|
| 450 |
+
2024-09-17,59.400001525878906,60.099998474121094,58.70000076293945,59.0,169009.0
|
| 451 |
+
2024-09-18,58.900001525878906,59.599998474121094,58.70000076293945,59.099998474121094,94339.0
|
| 452 |
+
2024-09-19,60.0,60.0,59.099998474121094,59.70000076293945,239830.0
|
| 453 |
+
2024-09-22,59.599998474121094,60.0,59.20000076293945,59.20000076293945,99189.0
|
| 454 |
+
2024-09-24,59.29999923706055,60.099998474121094,59.20000076293945,59.900001525878906,169362.0
|
| 455 |
+
2024-09-25,59.900001525878906,60.099998474121094,59.599998474121094,60.099998474121094,169360.0
|
| 456 |
+
2024-09-26,60.400001525878906,61.099998474121094,60.0,60.599998474121094,265841.0
|
| 457 |
+
2024-09-29,60.900001525878906,61.0,59.900001525878906,60.20000076293945,186461.0
|
| 458 |
+
2024-09-30,60.20000076293945,60.29999923706055,59.599998474121094,60.20000076293945,176359.0
|
| 459 |
+
2024-10-01,60.099998474121094,60.20000076293945,59.599998474121094,59.79999923706055,105469.0
|
| 460 |
+
2024-10-02,59.79999923706055,59.79999923706055,59.79999923706055,59.79999923706055,0.0
|
| 461 |
+
2024-10-03,58.5,58.5,57.0,57.20000076293945,144594.0
|
| 462 |
+
2024-10-06,57.20000076293945,57.599998474121094,55.099998474121094,55.20000076293945,187858.0
|
| 463 |
+
2024-10-07,55.20000076293945,56.29999923706055,55.0,55.0,449889.0
|
| 464 |
+
2024-10-08,55.0,55.20000076293945,53.70000076293945,54.400001525878906,483602.0
|
| 465 |
+
2024-10-09,55.0,55.5,54.099998474121094,54.79999923706055,467135.0
|
| 466 |
+
2024-10-10,54.79999923706055,55.20000076293945,54.0,55.0,568838.0
|
| 467 |
+
2024-10-13,55.0,55.400001525878906,54.099998474121094,54.400001525878906,569701.0
|
| 468 |
+
2024-10-14,54.400001525878906,54.900001525878906,53.900001525878906,54.20000076293945,489622.0
|
| 469 |
+
2024-10-15,54.0,54.70000076293945,53.900001525878906,54.0,431925.0
|
| 470 |
+
2024-10-16,54.20000076293945,55.29999923706055,54.099998474121094,54.099998474121094,864488.0
|
| 471 |
+
2024-10-17,54.29999923706055,54.70000076293945,53.0,54.5,813989.0
|
| 472 |
+
2024-10-20,54.5,54.5,53.79999923706055,54.20000076293945,212545.0
|
| 473 |
+
2024-10-21,54.20000076293945,54.79999923706055,54.0,54.70000076293945,241250.0
|
| 474 |
+
2024-10-22,55.0,55.0,54.400001525878906,54.900001525878906,196038.0
|
| 475 |
+
2024-10-23,54.900001525878906,54.900001525878906,54.099998474121094,54.5,102737.0
|
| 476 |
+
2024-10-24,54.29999923706055,54.599998474121094,54.099998474121094,54.20000076293945,131106.0
|
| 477 |
+
2024-10-27,54.5,55.400001525878906,54.5,55.400001525878906,226490.0
|
| 478 |
+
2024-10-28,55.5,56.400001525878906,55.29999923706055,56.400001525878906,388527.0
|
| 479 |
+
2024-10-29,56.400001525878906,56.400001525878906,55.20000076293945,55.70000076293945,160450.0
|
| 480 |
+
2024-10-30,55.599998474121094,56.0,54.79999923706055,55.5,137164.0
|
| 481 |
+
2024-10-31,56.20000076293945,60.0,56.20000076293945,58.79999923706055,1633673.0
|
| 482 |
+
2024-11-03,58.79999923706055,59.0,57.79999923706055,58.20000076293945,185861.0
|
| 483 |
+
2024-11-04,58.20000076293945,59.599998474121094,58.0,58.70000076293945,418218.0
|
| 484 |
+
2024-11-05,58.70000076293945,60.29999923706055,58.70000076293945,59.29999923706055,470434.0
|
| 485 |
+
2024-11-06,59.29999923706055,60.20000076293945,58.20000076293945,58.79999923706055,298487.0
|
| 486 |
+
2024-11-07,58.70000076293945,58.70000076293945,57.29999923706055,57.5,254275.0
|
| 487 |
+
2024-11-10,57.5,58.5,57.5,58.20000076293945,110193.0
|
| 488 |
+
2024-11-11,58.20000076293945,58.400001525878906,57.29999923706055,58.0,280893.0
|
| 489 |
+
2024-11-12,58.0,58.5,56.900001525878906,56.900001525878906,181279.0
|
| 490 |
+
2024-11-13,56.900001525878906,57.0,55.5,55.5,167276.0
|
| 491 |
+
2024-11-14,55.29999923706055,55.900001525878906,54.599998474121094,54.79999923706055,275500.0
|
| 492 |
+
2024-11-17,54.79999923706055,54.79999923706055,54.79999923706055,54.79999923706055,0.0
|
| 493 |
+
2024-11-18,55.20000076293945,57.400001525878906,55.20000076293945,57.0,298257.0
|
| 494 |
+
2024-11-19,57.099998474121094,57.20000076293945,56.5,56.900001525878906,128288.0
|
| 495 |
+
2024-11-20,56.70000076293945,57.0,56.400001525878906,56.5,109925.0
|
| 496 |
+
2024-11-21,56.400001525878906,56.400001525878906,55.400001525878906,55.5,194511.0
|
| 497 |
+
2024-11-24,55.5,56.400001525878906,55.400001525878906,56.20000076293945,122330.0
|
| 498 |
+
2024-11-25,56.20000076293945,56.20000076293945,55.29999923706055,55.79999923706055,401652.0
|
| 499 |
+
2024-11-26,55.5,56.400001525878906,55.5,56.0,258395.0
|
| 500 |
+
2024-11-27,56.0,56.79999923706055,55.79999923706055,55.79999923706055,233762.0
|
| 501 |
+
2024-11-28,56.20000076293945,56.70000076293945,56.099998474121094,56.400001525878906,168288.0
|
| 502 |
+
2024-12-01,56.20000076293945,56.70000076293945,56.099998474121094,56.400001525878906,168288.0
|
| 503 |
+
2024-12-02,56.29999923706055,56.5,56.0,56.29999923706055,90729.0
|
| 504 |
+
2024-12-03,56.29999923706055,56.70000076293945,56.29999923706055,56.400001525878906,93208.0
|
| 505 |
+
2024-12-04,56.400001525878906,56.79999923706055,56.20000076293945,56.79999923706055,143750.0
|
| 506 |
+
2024-12-05,56.79999923706055,57.099998474121094,56.5,56.70000076293945,286749.0
|
| 507 |
+
2024-12-08,56.79999923706055,57.20000076293945,56.5,56.70000076293945,78666.0
|
| 508 |
+
2024-12-09,57.29999923706055,58.29999923706055,57.0,57.099998474121094,347833.0
|
| 509 |
+
2024-12-10,57.099998474121094,57.29999923706055,56.900001525878906,57.29999923706055,117912.0
|
| 510 |
+
2024-12-11,57.29999923706055,57.5,56.79999923706055,57.0,182524.0
|
| 511 |
+
2024-12-12,57.0,57.400001525878906,56.099998474121094,56.20000076293945,191439.0
|
| 512 |
+
2024-12-15,57.0,57.0,55.79999923706055,55.79999923706055,82815.0
|
| 513 |
+
2024-12-16,56.0,56.29999923706055,55.70000076293945,56.20000076293945,181807.0
|
| 514 |
+
2024-12-17,56.20000076293945,56.29999923706055,55.5,55.5,119456.0
|
| 515 |
+
2024-12-18,55.599998474121094,55.70000076293945,54.0,54.29999923706055,543649.0
|
| 516 |
+
2024-12-19,50.29999923706055,53.79999923706055,50.29999923706055,53.29999923706055,811588.0
|
| 517 |
+
2024-12-22,53.5,54.400001525878906,51.79999923706055,51.900001525878906,421350.0
|
| 518 |
+
2024-12-23,51.900001525878906,52.20000076293945,50.900001525878906,52.0,326253.0
|
| 519 |
+
2024-12-24,52.0,52.0,51.29999923706055,51.70000076293945,231240.0
|
| 520 |
+
2024-12-25,51.79999923706055,51.900001525878906,51.29999923706055,51.70000076293945,60864.0
|
| 521 |
+
2024-12-26,51.79999923706055,53.20000076293945,51.79999923706055,53.0,204888.0
|
| 522 |
+
2024-12-29,53.29999923706055,54.29999923706055,53.29999923706055,54.0,607574.0
|
| 523 |
+
2024-12-30,54.0,54.29999923706055,53.900001525878906,54.0,101671.0
|
| 524 |
+
2024-12-31,54.0,54.79999923706055,53.900001525878906,54.79999923706055,144992.0
|
| 525 |
+
2025-01-01,54.599998474121094,55.0,54.400001525878906,54.79999923706055,130053.0
|
| 526 |
+
2025-01-02,54.599998474121094,54.599998474121094,53.900001525878906,54.599998474121094,124761.0
|
| 527 |
+
2025-01-05,53.900001525878906,54.0,53.0,53.0,345269.0
|
| 528 |
+
2025-01-06,53.0,53.5,52.79999923706055,53.099998474121094,219329.0
|
| 529 |
+
2025-01-07,53.0,53.099998474121094,52.099998474121094,52.099998474121094,313126.0
|
| 530 |
+
2025-01-08,52.099998474121094,52.20000076293945,51.29999923706055,51.599998474121094,296507.0
|
| 531 |
+
2025-01-09,51.599998474121094,51.599998474121094,51.599998474121094,51.599998474121094,0.0
|
| 532 |
+
2025-01-12,51.79999923706055,52.5,51.599998474121094,52.20000076293945,262461.0
|
| 533 |
+
2025-01-13,52.099998474121094,52.5,51.70000076293945,51.70000076293945,170509.0
|
| 534 |
+
2025-01-14,51.70000076293945,52.20000076293945,51.599998474121094,52.0,490294.0
|
| 535 |
+
2025-01-15,52.0,56.5,52.0,55.0,1913997.0
|
| 536 |
+
2025-01-16,55.0,56.400001525878906,54.0,54.0,637545.0
|
| 537 |
+
2025-01-19,54.0,54.5,54.0,54.0,208840.0
|
| 538 |
+
2025-01-20,54.0,54.0,53.0,53.5,389449.0
|
| 539 |
+
2025-01-21,53.5,53.5,52.900001525878906,53.0,226365.0
|
| 540 |
+
2025-01-22,53.0,53.599998474121094,52.900001525878906,53.0,310982.0
|
| 541 |
+
2025-01-23,53.099998474121094,53.099998474121094,52.400001525878906,52.70000076293945,440209.0
|
| 542 |
+
2025-01-26,52.599998474121094,52.70000076293945,52.099998474121094,52.29999923706055,677151.0
|
| 543 |
+
2025-01-27,52.29999923706055,53.0,52.0,52.70000076293945,564876.0
|
| 544 |
+
2025-01-28,52.70000076293945,52.70000076293945,52.70000076293945,52.70000076293945,0.0
|
| 545 |
+
2025-01-29,52.70000076293945,52.70000076293945,52.70000076293945,52.70000076293945,0.0
|
| 546 |
+
2025-01-30,51.20000076293945,51.70000076293945,51.0,51.400001525878906,301361.0
|
| 547 |
+
2025-02-02,51.400001525878906,51.900001525878906,51.29999923706055,51.400001525878906,311449.0
|
| 548 |
+
2025-02-03,51.400001525878906,51.400001525878906,50.900001525878906,51.0,372803.0
|
| 549 |
+
2025-02-04,51.0,51.5,50.79999923706055,51.5,315418.0
|
| 550 |
+
2025-02-05,51.400001525878906,51.5,51.0,51.099998474121094,251183.0
|
| 551 |
+
2025-02-06,51.0,51.20000076293945,50.79999923706055,51.0,451958.0
|
| 552 |
+
2025-02-09,51.099998474121094,51.70000076293945,51.0,51.29999923706055,407303.0
|
| 553 |
+
2025-02-10,51.29999923706055,51.29999923706055,50.70000076293945,50.79999923706055,567559.0
|
| 554 |
+
2025-02-11,50.79999923706055,50.900001525878906,50.5,50.599998474121094,336765.0
|
| 555 |
+
2025-02-12,50.5,50.70000076293945,48.45000076293945,48.75,1094903.0
|
| 556 |
+
2025-02-13,48.79999923706055,49.75,48.650001525878906,49.650001525878906,765075.0
|
| 557 |
+
2025-02-16,49.650001525878906,50.79999923706055,49.5,50.099998474121094,1045614.0
|
| 558 |
+
2025-02-17,50.099998474121094,50.099998474121094,49.04999923706055,49.099998474121094,535414.0
|
| 559 |
+
2025-02-18,49.099998474121094,49.25,48.599998474121094,48.75,391158.0
|
| 560 |
+
2025-02-19,48.75,48.75,48.75,48.75,0.0
|
| 561 |
+
2025-02-20,48.599998474121094,49.20000076293945,48.45000076293945,48.900001525878906,647193.0
|
| 562 |
+
2025-02-24,49.0,49.45000076293945,48.29999923706055,48.5,321319.0
|
| 563 |
+
2025-02-25,48.5,49.150001525878906,47.599998474121094,49.099998474121094,424563.0
|
| 564 |
+
2025-02-26,49.099998474121094,49.5,48.400001525878906,49.20000076293945,615003.0
|
| 565 |
+
2025-02-27,49.20000076293945,50.900001525878906,48.79999923706055,48.79999923706055,9541881.0
|
| 566 |
+
2025-03-02,48.79999923706055,49.400001525878906,48.45000076293945,48.650001525878906,422739.0
|
| 567 |
+
2025-03-03,47.0,47.0,43.79999923706055,46.29999923706055,3283742.0
|
| 568 |
+
2025-03-04,46.29999923706055,49.75,44.75,49.400001525878906,2458141.0
|
| 569 |
+
2025-03-05,49.349998474121094,50.29999923706055,48.099998474121094,48.5,698761.0
|
| 570 |
+
2025-03-06,48.5,48.95000076293945,47.54999923706055,48.29999923706055,891339.0
|
| 571 |
+
2025-03-09,48.29999923706055,48.5,47.04999923706055,48.20000076293945,229165.0
|
| 572 |
+
2025-03-10,48.20000076293945,48.20000076293945,46.04999923706055,46.349998474121094,287981.0
|
| 573 |
+
2025-03-11,46.20000076293945,46.20000076293945,44.349998474121094,45.54999923706055,804343.0
|
| 574 |
+
2025-03-12,45.599998474121094,45.95000076293945,44.900001525878906,45.150001525878906,294684.0
|
| 575 |
+
2025-03-13,45.79999923706055,45.95000076293945,45.0,45.400001525878906,331067.0
|
| 576 |
+
2025-03-16,45.650001525878906,46.900001525878906,45.650001525878906,46.900001525878906,232969.0
|
| 577 |
+
2025-03-17,47.0,47.20000076293945,45.79999923706055,45.79999923706055,268577.0
|
| 578 |
+
2025-03-18,45.900001525878906,46.099998474121094,44.75,45.099998474121094,464207.0
|
| 579 |
+
2025-03-19,45.04999923706055,45.04999923706055,43.20000076293945,43.5,662546.0
|
| 580 |
+
2025-03-20,43.5,43.5,43.5,43.5,0.0
|
| 581 |
+
2025-03-23,43.5,44.0,42.29999923706055,42.5,327372.0
|
| 582 |
+
2025-03-24,42.599998474121094,43.599998474121094,42.0,43.599998474121094,438172.0
|
| 583 |
+
2025-03-25,43.599998474121094,43.650001525878906,42.900001525878906,43.45000076293945,196614.0
|
| 584 |
+
2025-03-26,43.400001525878906,44.79999923706055,43.29999923706055,44.650001525878906,435645.0
|
| 585 |
+
2025-03-27,44.70000076293945,45.900001525878906,44.45000076293945,45.900001525878906,240220.0
|
| 586 |
+
2025-04-03,45.5,46.849998474121094,45.0,46.5,357497.0
|
| 587 |
+
2025-04-06,42.099998474121094,44.5,42.099998474121094,43.099998474121094,418551.0
|
| 588 |
+
2025-04-07,42.0,42.900001525878906,40.599998474121094,41.650001525878906,583764.0
|
| 589 |
+
2025-04-08,42.099998474121094,43.79999923706055,42.099998474121094,42.75,524323.0
|
| 590 |
+
2025-04-09,42.75,43.099998474121094,41.75,42.04999923706055,344444.0
|
| 591 |
+
2025-04-10,43.29999923706055,44.0,42.75,43.75,492054.0
|
| 592 |
+
2025-04-13,43.95000076293945,44.599998474121094,43.95000076293945,44.54999923706055,178162.0
|
| 593 |
+
2025-04-14,44.54999923706055,45.29999923706055,43.79999923706055,44.349998474121094,395438.0
|
| 594 |
+
2025-04-15,44.45000076293945,44.70000076293945,43.79999923706055,44.20000076293945,389469.0
|
| 595 |
+
2025-04-16,44.20000076293945,44.400001525878906,43.599998474121094,43.79999923706055,200477.0
|
| 596 |
+
2025-04-17,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0
|
| 597 |
+
2025-04-20,43.900001525878906,44.45000076293945,43.900001525878906,44.04999923706055,108606.0
|
| 598 |
+
2025-04-21,44.04999923706055,44.29999923706055,43.95000076293945,44.04999923706055,170944.0
|
| 599 |
+
2025-04-22,44.0,45.0,43.849998474121094,44.900001525878906,398698.0
|
| 600 |
+
2025-04-23,45.0,46.0,45.0,46.0,297863.0
|
| 601 |
+
2025-04-24,46.04999923706055,46.849998474121094,45.54999923706055,46.849998474121094,480091.0
|
| 602 |
+
2025-04-27,46.900001525878906,47.0,46.150001525878906,46.20000076293945,119396.0
|
| 603 |
+
2025-04-28,46.25,46.400001525878906,45.70000076293945,46.349998474121094,242420.0
|
| 604 |
+
2025-04-29,46.349998474121094,46.5,45.20000076293945,45.5,195968.0
|
| 605 |
+
2025-04-30,45.45000076293945,45.45000076293945,43.79999923706055,43.79999923706055,527546.0
|
| 606 |
+
2025-05-01,43.650001525878906,43.95000076293945,43.20000076293945,43.20000076293945,156227.0
|
| 607 |
+
2025-05-04,43.0,43.54999923706055,42.599998474121094,42.900001525878906,186695.0
|
| 608 |
+
2025-05-05,42.70000076293945,42.70000076293945,41.79999923706055,42.099998474121094,355332.0
|
| 609 |
+
2025-05-06,42.099998474121094,42.150001525878906,41.400001525878906,41.79999923706055,330913.0
|
| 610 |
+
2025-05-07,41.54999923706055,41.900001525878906,40.70000076293945,41.900001525878906,294731.0
|
| 611 |
+
2025-05-08,44.150001525878906,44.70000076293945,41.5,41.70000076293945,2302203.0
|
| 612 |
+
2025-05-11,41.75,42.150001525878906,41.75,42.099998474121094,279771.0
|
| 613 |
+
2025-05-12,42.349998474121094,42.849998474121094,41.900001525878906,42.29999923706055,569472.0
|
| 614 |
+
2025-05-13,42.45000076293945,42.75,42.25,42.25,387272.0
|
| 615 |
+
2025-05-14,42.349998474121094,42.79999923706055,42.0,42.70000076293945,480600.0
|
| 616 |
+
2025-05-15,42.599998474121094,42.599998474121094,42.0,42.20000076293945,372161.0
|
| 617 |
+
2025-05-18,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0.0
|
| 618 |
+
2025-05-19,42.04999923706055,42.400001525878906,41.650001525878906,41.650001525878906,519417.0
|
| 619 |
+
2025-05-20,41.849998474121094,42.25,41.79999923706055,42.25,308657.0
|
| 620 |
+
2025-05-21,42.04999923706055,42.349998474121094,41.29999923706055,41.349998474121094,598507.0
|
| 621 |
+
2025-05-22,41.349998474121094,41.349998474121094,40.95000076293945,41.349998474121094,210679.0
|
| 622 |
+
2025-05-25,41.349998474121094,41.349998474121094,40.599998474121094,40.79999923706055,129312.0
|
| 623 |
+
2025-05-26,40.75,41.04999923706055,39.900001525878906,40.54999923706055,201688.0
|
| 624 |
+
2025-05-27,40.5,40.5,39.5,39.70000076293945,272080.0
|
| 625 |
+
2025-05-28,39.70000076293945,40.25,39.5,40.04999923706055,271960.0
|
| 626 |
+
2025-05-29,40.20000076293945,40.45000076293945,39.849998474121094,40.45000076293945,173365.0
|
| 627 |
+
2025-06-01,40.349998474121094,40.400001525878906,39.54999923706055,39.650001525878906,97101.0
|
| 628 |
+
2025-06-02,39.75,40.25,39.5,40.0,168956.0
|
| 629 |
+
2025-06-03,40.0,40.400001525878906,39.95000076293945,39.95000076293945,156217.0
|
| 630 |
+
2025-06-04,40.04999923706055,40.900001525878906,40.04999923706055,40.75,197494.0
|
| 631 |
+
2025-06-11,40.900001525878906,42.20000076293945,40.75,42.20000076293945,371545.0
|
| 632 |
+
2025-06-12,41.54999923706055,41.75,40.650001525878906,41.04999923706055,275228.0
|
| 633 |
+
2025-06-15,39.0,40.25,38.75,39.70000076293945,252279.0
|
| 634 |
+
2025-06-16,39.70000076293945,40.599998474121094,39.70000076293945,40.04999923706055,154491.0
|
| 635 |
+
2025-06-17,39.79999923706055,40.0,39.099998474121094,39.900001525878906,190129.0
|
| 636 |
+
2025-06-18,39.849998474121094,40.0,39.0,39.20000076293945,709930.0
|
| 637 |
+
2025-06-19,39.25,39.650001525878906,38.900001525878906,38.900001525878906,397395.0
|
| 638 |
+
2025-06-22,39.04999923706055,39.79999923706055,39.04999923706055,39.54999923706055,157464.0
|
| 639 |
+
2025-06-23,39.599998474121094,40.79999923706055,39.54999923706055,40.79999923706055,177734.0
|
| 640 |
+
2025-06-24,41.099998474121094,42.099998474121094,41.0,41.95000076293945,366663.0
|
| 641 |
+
2025-06-25,42.0,42.75,41.70000076293945,42.650001525878906,195965.0
|
| 642 |
+
2025-06-26,42.849998474121094,42.900001525878906,42.400001525878906,42.900001525878906,243560.0
|
| 643 |
+
2025-06-29,43.0,43.099998474121094,42.70000076293945,42.84000015258789,132705.0
|
| 644 |
+
2025-06-30,42.97999954223633,43.400001525878906,42.599998474121094,43.18000030517578,236366.0
|
| 645 |
+
2025-07-01,42.900001525878906,43.29999923706055,42.900001525878906,43.15999984741211,184428.0
|
| 646 |
+
2025-07-02,43.08000183105469,44.29999923706055,42.880001068115234,43.79999923706055,426121.0
|
| 647 |
+
2025-07-03,43.779998779296875,43.900001525878906,43.279998779296875,43.400001525878906,245306.0
|
| 648 |
+
2025-07-06,43.400001525878906,43.70000076293945,43.2400016784668,43.400001525878906,124155.0
|
| 649 |
+
2025-07-07,43.459999084472656,43.79999923706055,43.099998474121094,43.20000076293945,219871.0
|
| 650 |
+
2025-07-08,43.20000076293945,43.400001525878906,42.7599983215332,42.91999816894531,219681.0
|
| 651 |
+
2025-07-09,42.79999923706055,43.18000030517578,42.20000076293945,42.97999954223633,275955.0
|
| 652 |
+
2025-07-10,42.91999816894531,43.47999954223633,42.91999816894531,43.18000030517578,328330.0
|
| 653 |
+
2025-07-13,43.18000030517578,43.400001525878906,42.959999084472656,43.36000061035156,111848.0
|
| 654 |
+
2025-07-14,43.0,43.099998474121094,42.220001220703125,42.619998931884766,217368.0
|
| 655 |
+
2025-07-15,42.5,42.5,42.20000076293945,42.5,170532.0
|
| 656 |
+
2025-07-16,42.220001220703125,42.220001220703125,41.34000015258789,41.52000045776367,287914.0
|
| 657 |
+
2025-07-17,41.52000045776367,41.52000045776367,41.52000045776367,41.52000045776367,0.0
|
| 658 |
+
2025-07-20,41.540000915527344,41.65999984741211,40.84000015258789,40.91999816894531,111411.0
|
| 659 |
+
2025-07-21,40.91999816894531,41.52000045776367,40.47999954223633,41.36000061035156,97665.0
|
| 660 |
+
2025-07-22,41.0,41.2599983215332,40.52000045776367,40.619998931884766,154684.0
|
| 661 |
+
2025-07-23,40.599998474121094,41.599998474121094,40.599998474121094,41.599998474121094,105626.0
|
| 662 |
+
2025-07-24,41.68000030517578,41.79999923706055,40.70000076293945,40.7599983215332,204907.0
|
| 663 |
+
2025-07-27,40.7599983215332,40.880001068115234,40.41999816894531,40.439998626708984,71198.0
|
| 664 |
+
2025-07-28,40.5,40.599998474121094,40.099998474121094,40.18000030517578,89975.0
|
| 665 |
+
2025-07-29,40.18000030517578,40.220001220703125,39.7400016784668,39.7400016784668,247597.0
|
| 666 |
+
2025-07-30,40.0,40.0,39.560001373291016,39.939998626708984,91698.0
|
| 667 |
+
2025-07-31,39.939998626708984,40.119998931884766,39.5,40.119998931884766,130287.0
|
| 668 |
+
2025-08-03,40.099998474121094,41.0,39.2400016784668,41.0,158374.0
|
| 669 |
+
2025-08-04,40.400001525878906,41.70000076293945,40.0,41.36000061035156,206999.0
|
| 670 |
+
2025-08-05,41.400001525878906,42.20000076293945,41.36000061035156,42.20000076293945,195187.0
|
| 671 |
+
2025-08-06,42.20000076293945,42.779998779296875,41.900001525878906,41.939998626708984,880917.0
|
| 672 |
+
2025-08-07,41.79999923706055,41.91999816894531,41.400001525878906,41.619998931884766,241025.0
|
| 673 |
+
2025-08-10,41.36000061035156,41.52000045776367,40.58000183105469,40.599998474121094,181938.0
|
| 674 |
+
2025-08-11,40.599998474121094,40.7400016784668,39.91999816894531,39.91999816894531,151656.0
|
| 675 |
+
2025-08-12,40.0,40.79999923706055,39.81999969482422,40.13999938964844,147620.0
|
| 676 |
+
2025-08-13,40.63999938964844,40.70000076293945,39.939998626708984,40.0,170097.0
|
| 677 |
+
2025-08-14,40.02000045776367,40.439998626708984,40.0,40.13999938964844,123343.0
|
| 678 |
+
2025-08-17,40.20000076293945,40.97999954223633,40.20000076293945,40.880001068115234,91113.0
|
| 679 |
+
2025-08-18,40.84000015258789,41.220001220703125,40.5,40.5,845199.0
|
| 680 |
+
2025-08-19,40.5,40.5,39.84000015258789,39.84000015258789,309760.0
|
| 681 |
+
2025-08-20,39.97999954223633,41.459999084472656,39.900001525878906,40.79999923706055,667474.0
|
| 682 |
+
2025-08-21,40.70000076293945,41.0,40.5,40.58000183105469,194047.0
|
| 683 |
+
2025-08-24,41.18000030517578,41.97999954223633,40.97999954223633,41.779998779296875,227038.0
|
| 684 |
+
2025-08-25,41.779998779296875,42.279998779296875,40.79999923706055,40.79999923706055,453845.0
|
| 685 |
+
2025-08-26,40.79999923706055,41.63999938964844,40.36000061035156,40.36000061035156,2658352.0
|
| 686 |
+
2025-08-27,40.52000045776367,40.540000915527344,40.0,40.0,397951.0
|
| 687 |
+
2025-08-28,40.099998474121094,40.099998474121094,39.58000183105469,39.63999938964844,349739.0
|
| 688 |
+
2025-08-31,39.63999938964844,39.7400016784668,39.119998931884766,39.29999923706055,114776.0
|
| 689 |
+
2025-09-01,39.29999923706055,39.29999923706055,38.540000915527344,38.599998474121094,325176.0
|
| 690 |
+
2025-09-02,38.68000030517578,38.68000030517578,37.91999816894531,37.91999816894531,288862.0
|
| 691 |
+
2025-09-03,37.939998626708984,38.119998931884766,37.79999923706055,38.040000915527344,198920.0
|
| 692 |
+
2025-09-04,38.040000915527344,38.13999938964844,37.58000183105469,37.599998474121094,191900.0
|
data/2100.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/2130.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/2222.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/2223.csv
ADDED
|
@@ -0,0 +1,670 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,open,high,low,close,volume
|
| 2 |
+
2022-12-28,94.0,98.69999694824219,92.5,95.0,11222931.0
|
| 3 |
+
2022-12-29,95.19999694824219,95.80000305175781,92.69999694824219,93.0,4588843.0
|
| 4 |
+
2023-01-01,93.30000305175781,94.9000015258789,93.30000305175781,93.9000015258789,1807321.0
|
| 5 |
+
2023-01-02,93.9000015258789,95.80000305175781,93.4000015258789,95.80000305175781,3485676.0
|
| 6 |
+
2023-01-03,95.80000305175781,95.80000305175781,95.80000305175781,95.80000305175781,0.0
|
| 7 |
+
2023-01-04,94.69999694824219,95.19999694824219,94.0,94.19999694824219,1400648.0
|
| 8 |
+
2023-01-05,94.0999984741211,95.5999984741211,94.0999984741211,95.4000015258789,1416881.0
|
| 9 |
+
2023-01-08,95.80000305175781,98.0,95.5,97.9000015258789,3119164.0
|
| 10 |
+
2023-01-09,98.0,98.0999984741211,96.80000305175781,97.0,1251641.0
|
| 11 |
+
2023-01-10,97.0,98.5999984741211,96.80000305175781,97.80000305175781,1703164.0
|
| 12 |
+
2023-01-11,98.0,98.4000015258789,97.30000305175781,97.4000015258789,822898.0
|
| 13 |
+
2023-01-12,97.5999984741211,98.0,97.0999984741211,97.80000305175781,807200.0
|
| 14 |
+
2023-01-15,97.80000305175781,97.80000305175781,97.80000305175781,97.80000305175781,0.0
|
| 15 |
+
2023-01-16,99.0,99.4000015258789,97.9000015258789,98.0,1375986.0
|
| 16 |
+
2023-01-17,98.0999984741211,98.4000015258789,97.0999984741211,98.0,753060.0
|
| 17 |
+
2023-01-18,98.0999984741211,98.4000015258789,97.0999984741211,98.0,753060.0
|
| 18 |
+
2023-01-19,97.4000015258789,98.0,97.0999984741211,97.69999694824219,497822.0
|
| 19 |
+
2023-01-22,97.69999694824219,97.69999694824219,97.69999694824219,97.69999694824219,0.0
|
| 20 |
+
2023-01-23,99.19999694824219,99.5,98.5,99.30000305175781,1244561.0
|
| 21 |
+
2023-01-24,99.19999694824219,99.5,98.19999694824219,98.5,1532585.0
|
| 22 |
+
2023-01-25,98.5,99.4000015258789,98.4000015258789,98.80000305175781,852480.0
|
| 23 |
+
2023-01-26,98.9000015258789,99.5,98.69999694824219,99.0,1157322.0
|
| 24 |
+
2023-01-29,99.30000305175781,100.80000305175781,99.0999984741211,100.4000015258789,2079526.0
|
| 25 |
+
2023-01-30,100.4000015258789,100.4000015258789,98.9000015258789,99.19999694824219,1151419.0
|
| 26 |
+
2023-01-31,99.19999694824219,99.19999694824219,98.5999984741211,98.5999984741211,616025.0
|
| 27 |
+
2023-02-01,98.80000305175781,99.0,98.19999694824219,98.5999984741211,496164.0
|
| 28 |
+
2023-02-02,98.5999984741211,99.0999984741211,97.0999984741211,97.5999984741211,927180.0
|
| 29 |
+
2023-02-05,97.0,97.0,96.0,96.4000015258789,580326.0
|
| 30 |
+
2023-02-06,96.4000015258789,99.0,95.80000305175781,98.80000305175781,1048449.0
|
| 31 |
+
2023-02-07,99.19999694824219,99.19999694824219,97.69999694824219,98.5,731450.0
|
| 32 |
+
2023-02-08,98.69999694824219,99.30000305175781,98.4000015258789,98.80000305175781,437895.0
|
| 33 |
+
2023-02-09,98.69999694824219,98.69999694824219,97.5,98.30000305175781,297511.0
|
| 34 |
+
2023-02-12,98.30000305175781,98.30000305175781,98.30000305175781,98.30000305175781,0.0
|
| 35 |
+
2023-02-13,99.30000305175781,102.0,99.0999984741211,101.4000015258789,1755189.0
|
| 36 |
+
2023-02-14,101.80000305175781,102.0,100.0,100.4000015258789,683436.0
|
| 37 |
+
2023-02-15,100.0,104.0,100.0,104.0,1861901.0
|
| 38 |
+
2023-02-16,103.80000305175781,107.0,102.80000305175781,106.5999984741211,2274152.0
|
| 39 |
+
2023-02-19,109.0,112.4000015258789,106.4000015258789,107.0,4376308.0
|
| 40 |
+
2023-02-20,107.5999984741211,108.80000305175781,105.19999694824219,105.80000305175781,2021762.0
|
| 41 |
+
2023-02-21,105.4000015258789,106.19999694824219,104.19999694824219,104.80000305175781,1263954.0
|
| 42 |
+
2023-02-23,104.5999984741211,107.19999694824219,104.0,106.4000015258789,1165393.0
|
| 43 |
+
2023-02-26,106.4000015258789,108.0,104.5999984741211,104.5999984741211,1445501.0
|
| 44 |
+
2023-02-27,104.80000305175781,106.5999984741211,104.5999984741211,105.80000305175781,956256.0
|
| 45 |
+
2023-02-28,105.5999984741211,106.4000015258789,104.5999984741211,105.80000305175781,1107736.0
|
| 46 |
+
2023-03-01,106.0,108.5999984741211,106.0,107.4000015258789,900.0
|
| 47 |
+
2023-03-02,107.5999984741211,108.4000015258789,106.4000015258789,106.5999984741211,750.0
|
| 48 |
+
2023-03-05,106.5999984741211,108.5999984741211,106.5999984741211,107.4000015258789,300.0
|
| 49 |
+
2023-03-06,107.4000015258789,107.4000015258789,107.4000015258789,107.4000015258789,0.0
|
| 50 |
+
2023-03-07,107.4000015258789,107.4000015258789,107.4000015258789,107.4000015258789,0.0
|
| 51 |
+
2023-03-08,106.19999694824219,111.0,106.0,110.0,1000.0
|
| 52 |
+
2023-03-09,110.0,110.0,110.0,110.0,0.0
|
| 53 |
+
2023-03-12,109.0,109.5999984741211,107.5999984741211,107.80000305175781,250.0
|
| 54 |
+
2023-03-13,107.80000305175781,107.80000305175781,107.80000305175781,107.80000305175781,0.0
|
| 55 |
+
2023-03-14,107.80000305175781,109.0,107.19999694824219,107.80000305175781,684.0
|
| 56 |
+
2023-03-15,106.80000305175781,107.5999984741211,104.80000305175781,104.80000305175781,697.0
|
| 57 |
+
2023-03-16,104.5999984741211,104.80000305175781,100.5999984741211,101.0,204.0
|
| 58 |
+
2023-03-19,101.0,101.0,101.0,101.0,0.0
|
| 59 |
+
2023-03-20,103.0,103.5999984741211,102.4000015258789,102.80000305175781,286.0
|
| 60 |
+
2023-03-21,103.19999694824219,104.80000305175781,103.0,104.19999694824219,246.0
|
| 61 |
+
2023-03-22,104.4000015258789,104.80000305175781,103.4000015258789,104.5999984741211,917.0
|
| 62 |
+
2023-03-23,104.4000015258789,106.80000305175781,103.5999984741211,106.19999694824219,500.0
|
| 63 |
+
2023-03-26,106.19999694824219,106.19999694824219,106.19999694824219,106.19999694824219,0.0
|
| 64 |
+
2023-03-27,106.19999694824219,106.19999694824219,106.19999694824219,106.19999694824219,0.0
|
| 65 |
+
2023-03-28,106.19999694824219,106.19999694824219,106.19999694824219,106.19999694824219,0.0
|
| 66 |
+
2023-03-29,106.19999694824219,106.19999694824219,106.19999694824219,106.19999694824219,0.0
|
| 67 |
+
2023-03-30,110.4000015258789,113.5999984741211,110.4000015258789,111.4000015258789,141.0
|
| 68 |
+
2023-04-02,111.4000015258789,111.4000015258789,111.4000015258789,111.4000015258789,0.0
|
| 69 |
+
2023-04-03,113.0,114.0,112.19999694824219,114.0,1000.0
|
| 70 |
+
2023-04-04,114.19999694824219,115.4000015258789,112.4000015258789,114.80000305175781,207.0
|
| 71 |
+
2023-04-05,114.80000305175781,114.80000305175781,113.0,113.5999984741211,175.0
|
| 72 |
+
2023-04-06,113.5999984741211,115.80000305175781,112.5999984741211,114.19999694824219,212.0
|
| 73 |
+
2023-04-09,115.0,115.19999694824219,114.0,114.4000015258789,136.0
|
| 74 |
+
2023-04-10,114.4000015258789,115.19999694824219,113.5999984741211,114.19999694824219,171.0
|
| 75 |
+
2023-04-11,114.0,114.5999984741211,113.19999694824219,114.0,175.0
|
| 76 |
+
2023-04-12,114.0,117.4000015258789,114.0,117.0,283.0
|
| 77 |
+
2023-04-13,117.0,117.80000305175781,115.80000305175781,117.0,278.0
|
| 78 |
+
2023-04-16,117.0,117.5999984741211,116.4000015258789,117.4000015258789,500.0
|
| 79 |
+
2023-04-17,117.19999694824219,118.4000015258789,117.0,118.0,380.0
|
| 80 |
+
2023-04-25,118.0,118.80000305175781,116.5999984741211,118.4000015258789,1000.0
|
| 81 |
+
2023-04-26,118.0,118.4000015258789,117.0,118.19999694824219,307.0
|
| 82 |
+
2023-04-27,117.80000305175781,117.80000305175781,115.80000305175781,116.4000015258789,571.0
|
| 83 |
+
2023-04-30,116.4000015258789,116.4000015258789,116.4000015258789,116.4000015258789,0.0
|
| 84 |
+
2023-05-01,116.4000015258789,116.4000015258789,116.4000015258789,116.4000015258789,0.0
|
| 85 |
+
2023-05-02,114.80000305175781,114.80000305175781,113.0,114.19999694824219,166.0
|
| 86 |
+
2023-05-03,113.0,115.80000305175781,112.5999984741211,114.80000305175781,1000.0
|
| 87 |
+
2023-05-04,114.4000015258789,117.19999694824219,113.4000015258789,116.5999984741211,300.0
|
| 88 |
+
2023-05-07,117.80000305175781,122.19999694824219,117.19999694824219,121.5999984741211,425.0
|
| 89 |
+
2023-05-08,122.0,122.5999984741211,119.5999984741211,120.0,5000.0
|
| 90 |
+
2023-05-09,120.19999694824219,122.4000015258789,118.19999694824219,122.4000015258789,423.0
|
| 91 |
+
2023-05-10,122.0,124.0,121.5999984741211,122.5999984741211,2000.0
|
| 92 |
+
2023-05-11,122.80000305175781,125.19999694824219,122.19999694824219,124.80000305175781,130.0
|
| 93 |
+
2023-05-14,125.19999694824219,129.0,125.19999694824219,128.0,1000.0
|
| 94 |
+
2023-05-15,128.0,128.60000610351562,126.5999984741211,127.19999694824219,145.0
|
| 95 |
+
2023-05-16,127.19999694824219,128.60000610351562,125.0,126.5999984741211,350.0
|
| 96 |
+
2023-05-17,125.80000305175781,128.0,125.4000015258789,127.80000305175781,138.0
|
| 97 |
+
2023-05-18,128.0,129.60000610351562,127.19999694824219,127.80000305175781,130.0
|
| 98 |
+
2023-05-21,128.1999969482422,129.0,127.19999694824219,128.39999389648438,969.0
|
| 99 |
+
2023-05-22,128.39999389648438,132.39999389648438,128.39999389648438,131.8000030517578,150.0
|
| 100 |
+
2023-05-23,132.60000610351562,134.60000610351562,131.8000030517578,133.60000610351562,261.0
|
| 101 |
+
2023-05-24,133.60000610351562,133.8000030517578,130.0,132.39999389648438,138.0
|
| 102 |
+
2023-05-25,132.39999389648438,133.60000610351562,131.39999389648438,132.8000030517578,292.0
|
| 103 |
+
2023-05-28,133.60000610351562,134.60000610351562,133.0,133.1999969482422,650.0
|
| 104 |
+
2023-05-29,133.1999969482422,133.1999969482422,130.1999969482422,132.1999969482422,200.0
|
| 105 |
+
2023-05-30,132.60000610351562,134.60000610351562,131.0,134.1999969482422,700.0
|
| 106 |
+
2023-05-31,134.0,135.1999969482422,132.39999389648438,134.0,1150.0
|
| 107 |
+
2023-06-01,132.8000030517578,133.39999389648438,131.0,131.60000610351562,261.0
|
| 108 |
+
2023-06-04,132.60000610351562,133.0,131.60000610351562,131.60000610351562,400.0
|
| 109 |
+
2023-06-05,132.1999969482422,132.60000610351562,131.39999389648438,132.1999969482422,144.0
|
| 110 |
+
2023-06-06,132.0,138.0,131.60000610351562,138.0,500.0
|
| 111 |
+
2023-06-07,138.1999969482422,141.39999389648438,138.1999969482422,138.1999969482422,351.0
|
| 112 |
+
2023-06-08,138.1999969482422,138.1999969482422,138.1999969482422,138.1999969482422,0.0
|
| 113 |
+
2023-06-11,142.0,143.8000030517578,141.39999389648438,142.0,350.0
|
| 114 |
+
2023-06-12,142.0,143.1999969482422,138.60000610351562,141.0,1240.0
|
| 115 |
+
2023-06-13,141.0,141.8000030517578,137.8000030517578,140.60000610351562,1250.0
|
| 116 |
+
2023-06-14,140.60000610351562,141.60000610351562,140.0,141.0,300.0
|
| 117 |
+
2023-06-15,141.60000610351562,143.8000030517578,141.60000610351562,141.60000610351562,489.0
|
| 118 |
+
2023-06-18,141.0,142.39999389648438,140.39999389648438,141.39999389648438,587.0
|
| 119 |
+
2023-06-19,141.0,141.0,135.1999969482422,135.60000610351562,1153245.0
|
| 120 |
+
2023-06-20,135.8000030517578,138.1999969482422,135.0,137.60000610351562,969382.0
|
| 121 |
+
2023-06-21,137.39999389648438,137.8000030517578,135.60000610351562,136.0,564947.0
|
| 122 |
+
2023-06-22,136.0,137.60000610351562,134.60000610351562,137.0,685675.0
|
| 123 |
+
2023-07-02,138.0,141.1999969482422,137.8000030517578,140.0,688042.0
|
| 124 |
+
2023-07-03,140.0,143.60000610351562,139.0,143.39999389648438,1164075.0
|
| 125 |
+
2023-07-04,143.39999389648438,149.39999389648438,143.39999389648438,149.39999389648438,1218316.0
|
| 126 |
+
2023-07-05,150.0,152.1999969482422,146.1999969482422,148.60000610351562,1395915.0
|
| 127 |
+
2023-07-06,148.0,149.39999389648438,146.1999969482422,148.0,558988.0
|
| 128 |
+
2023-07-09,146.0,147.39999389648438,144.0,145.0,722014.0
|
| 129 |
+
2023-07-10,145.0,150.60000610351562,143.1999969482422,149.39999389648438,1193647.0
|
| 130 |
+
2023-07-11,149.39999389648438,152.8000030517578,149.0,151.8000030517578,1165255.0
|
| 131 |
+
2023-07-12,151.8000030517578,152.39999389648438,149.1999969482422,151.0,508940.0
|
| 132 |
+
2023-07-13,150.8000030517578,150.8000030517578,148.1999969482422,148.60000610351562,487877.0
|
| 133 |
+
2023-07-16,148.1999969482422,148.39999389648438,145.0,146.1999969482422,781886.0
|
| 134 |
+
2023-07-17,145.8000030517578,148.1999969482422,145.60000610351562,147.39999389648438,623111.0
|
| 135 |
+
2023-07-18,146.1999969482422,147.39999389648438,142.39999389648438,143.39999389648438,702799.0
|
| 136 |
+
2023-07-19,143.0,148.39999389648438,142.39999389648438,146.0,998767.0
|
| 137 |
+
2023-07-20,146.0,147.8000030517578,144.8000030517578,146.39999389648438,377180.0
|
| 138 |
+
2023-07-23,146.39999389648438,146.39999389648438,144.60000610351562,145.39999389648438,294805.0
|
| 139 |
+
2023-07-24,145.8000030517578,146.60000610351562,144.39999389648438,145.60000610351562,397113.0
|
| 140 |
+
2023-07-25,146.0,148.8000030517578,144.8000030517578,145.60000610351562,748046.0
|
| 141 |
+
2023-07-26,145.0,147.0,145.0,146.8000030517578,329140.0
|
| 142 |
+
2023-07-27,146.60000610351562,151.39999389648438,146.0,150.0,1288566.0
|
| 143 |
+
2023-07-30,152.1999969482422,153.0,146.0,147.8000030517578,2965662.0
|
| 144 |
+
2023-07-31,148.1999969482422,151.1999969482422,146.60000610351562,148.1999969482422,1361545.0
|
| 145 |
+
2023-08-01,148.39999389648438,150.0,147.60000610351562,148.39999389648438,793762.0
|
| 146 |
+
2023-08-02,148.39999389648438,149.0,146.8000030517578,147.60000610351562,493551.0
|
| 147 |
+
2023-08-03,147.0,148.39999389648438,146.39999389648438,148.0,485872.0
|
| 148 |
+
2023-08-06,148.1999969482422,149.39999389648438,147.39999389648438,147.8000030517578,568460.0
|
| 149 |
+
2023-08-07,148.0,148.1999969482422,138.60000610351562,140.39999389648438,1470874.0
|
| 150 |
+
2023-08-08,140.8000030517578,141.60000610351562,137.39999389648438,139.1999969482422,1496954.0
|
| 151 |
+
2023-08-09,139.60000610351562,143.0,138.60000610351562,142.8000030517578,1110506.0
|
| 152 |
+
2023-08-10,142.1999969482422,143.39999389648438,141.60000610351562,142.8000030517578,880455.0
|
| 153 |
+
2023-08-13,143.0,144.39999389648438,143.0,144.0,401309.0
|
| 154 |
+
2023-08-14,143.39999389648438,146.1999969482422,143.0,145.8000030517578,854384.0
|
| 155 |
+
2023-08-15,146.0,147.39999389648438,145.1999969482422,145.60000610351562,843201.0
|
| 156 |
+
2023-08-16,145.60000610351562,146.39999389648438,144.39999389648438,145.60000610351562,730931.0
|
| 157 |
+
2023-08-17,145.60000610351562,145.8000030517578,144.39999389648438,145.8000030517578,474594.0
|
| 158 |
+
2023-08-20,145.0,146.0,142.39999389648438,142.60000610351562,496275.0
|
| 159 |
+
2023-08-21,142.0,143.60000610351562,139.1999969482422,142.8000030517578,765073.0
|
| 160 |
+
2023-08-22,143.0,143.0,141.0,141.8000030517578,608964.0
|
| 161 |
+
2023-08-23,141.60000610351562,143.39999389648438,141.0,141.8000030517578,555576.0
|
| 162 |
+
2023-08-24,142.0,142.8000030517578,140.8000030517578,142.39999389648438,547082.0
|
| 163 |
+
2023-08-27,142.1999969482422,143.0,141.60000610351562,141.8000030517578,461977.0
|
| 164 |
+
2023-08-28,141.8000030517578,142.60000610351562,141.60000610351562,142.39999389648438,384291.0
|
| 165 |
+
2023-08-29,142.8000030517578,146.39999389648438,142.0,146.0,1359283.0
|
| 166 |
+
2023-08-30,148.0,148.0,145.1999969482422,145.60000610351562,958222.0
|
| 167 |
+
2023-08-31,146.0,146.39999389648438,144.39999389648438,146.39999389648438,888930.0
|
| 168 |
+
2023-09-03,146.0,146.60000610351562,145.0,145.39999389648438,424601.0
|
| 169 |
+
2023-09-04,145.39999389648438,146.1999969482422,144.8000030517578,145.1999969482422,302599.0
|
| 170 |
+
2023-09-05,145.39999389648438,149.0,145.1999969482422,148.1999969482422,1599492.0
|
| 171 |
+
2023-09-06,148.60000610351562,149.8000030517578,147.1999969482422,147.39999389648438,827821.0
|
| 172 |
+
2023-09-07,147.39999389648438,147.60000610351562,143.8000030517578,145.60000610351562,985193.0
|
| 173 |
+
2023-09-10,145.60000610351562,145.60000610351562,145.60000610351562,145.60000610351562,0.0
|
| 174 |
+
2023-09-11,142.39999389648438,145.1999969482422,142.39999389648438,143.60000610351562,858584.0
|
| 175 |
+
2023-09-12,143.8000030517578,145.8000030517578,143.60000610351562,144.0,978379.0
|
| 176 |
+
2023-09-13,144.0,146.60000610351562,143.8000030517578,146.60000610351562,594010.0
|
| 177 |
+
2023-09-14,147.60000610351562,149.8000030517578,146.60000610351562,149.0,2422434.0
|
| 178 |
+
2023-09-17,149.1999969482422,151.1999969482422,147.8000030517578,149.0,1446704.0
|
| 179 |
+
2023-09-18,149.0,150.0,147.0,148.8000030517578,664088.0
|
| 180 |
+
2023-09-19,148.8000030517578,151.0,147.39999389648438,150.1999969482422,1086587.0
|
| 181 |
+
2023-09-20,150.39999389648438,151.60000610351562,149.60000610351562,150.60000610351562,866810.0
|
| 182 |
+
2023-09-21,150.8000030517578,151.0,148.39999389648438,149.0,687819.0
|
| 183 |
+
2023-09-25,149.0,150.0,146.0,146.1999969482422,725835.0
|
| 184 |
+
2023-09-26,146.60000610351562,147.39999389648438,144.39999389648438,145.1999969482422,583237.0
|
| 185 |
+
2023-09-27,145.1999969482422,149.39999389648438,145.0,149.39999389648438,627324.0
|
| 186 |
+
2023-09-28,149.60000610351562,149.8000030517578,148.39999389648438,148.8000030517578,685984.0
|
| 187 |
+
2023-10-01,148.8000030517578,148.8000030517578,148.8000030517578,148.8000030517578,0.0
|
| 188 |
+
2023-10-02,143.60000610351562,145.0,142.1999969482422,142.1999969482422,891847.0
|
| 189 |
+
2023-10-03,142.0,144.60000610351562,141.1999969482422,143.8000030517578,635245.0
|
| 190 |
+
2023-10-04,143.0,143.8000030517578,140.60000610351562,141.8000030517578,671834.0
|
| 191 |
+
2023-10-05,141.8000030517578,142.0,138.1999969482422,138.60000610351562,735929.0
|
| 192 |
+
2023-10-08,137.39999389648438,137.60000610351562,125.19999694824219,129.1999969482422,2244625.0
|
| 193 |
+
2023-10-09,128.60000610351562,133.0,127.0,133.0,950706.0
|
| 194 |
+
2023-10-10,135.0,136.8000030517578,130.0,130.1999969482422,587345.0
|
| 195 |
+
2023-10-11,131.39999389648438,131.8000030517578,127.80000305175781,129.0,526651.0
|
| 196 |
+
2023-10-12,129.0,132.0,128.1999969482422,132.0,516768.0
|
| 197 |
+
2023-10-15,132.0,132.60000610351562,130.1999969482422,132.0,267190.0
|
| 198 |
+
2023-10-16,132.0,134.1999969482422,131.8000030517578,134.0,434062.0
|
| 199 |
+
2023-10-17,134.60000610351562,135.0,131.8000030517578,132.0,659222.0
|
| 200 |
+
2023-10-18,132.1999969482422,133.0,130.39999389648438,131.39999389648438,679631.0
|
| 201 |
+
2023-10-19,131.0,132.0,130.1999969482422,130.1999969482422,331390.0
|
| 202 |
+
2023-10-22,130.0,130.60000610351562,126.0,127.0,537842.0
|
| 203 |
+
2023-10-23,127.19999694824219,128.39999389648438,126.0,127.0,554665.0
|
| 204 |
+
2023-10-24,127.0,128.0,122.80000305175781,124.5999984741211,551656.0
|
| 205 |
+
2023-10-25,125.0,127.4000015258789,124.5999984741211,126.5999984741211,365459.0
|
| 206 |
+
2023-10-26,126.5999984741211,127.4000015258789,124.4000015258789,124.5999984741211,436626.0
|
| 207 |
+
2023-10-29,124.5999984741211,125.5999984741211,123.5999984741211,125.4000015258789,253494.0
|
| 208 |
+
2023-10-30,125.5999984741211,127.4000015258789,125.19999694824219,125.80000305175781,528320.0
|
| 209 |
+
2023-10-31,126.5999984741211,129.8000030517578,125.80000305175781,129.0,798085.0
|
| 210 |
+
2023-11-01,129.0,132.1999969482422,128.1999969482422,130.1999969482422,585686.0
|
| 211 |
+
2023-11-02,130.0,131.8000030517578,128.60000610351562,130.8000030517578,374958.0
|
| 212 |
+
2023-11-05,130.8000030517578,133.0,130.8000030517578,132.8000030517578,251429.0
|
| 213 |
+
2023-11-06,133.0,137.0,130.60000610351562,136.8000030517578,1245048.0
|
| 214 |
+
2023-11-07,137.0,140.0,134.0,134.60000610351562,618647.0
|
| 215 |
+
2023-11-08,134.60000610351562,135.8000030517578,132.60000610351562,132.8000030517578,369241.0
|
| 216 |
+
2023-11-09,132.39999389648438,136.0,132.0,135.39999389648438,392038.0
|
| 217 |
+
2023-11-12,135.1999969482422,136.39999389648438,133.8000030517578,134.0,187783.0
|
| 218 |
+
2023-11-13,134.0,135.0,133.0,133.39999389648438,331090.0
|
| 219 |
+
2023-11-14,133.39999389648438,134.60000610351562,133.39999389648438,133.8000030517578,184079.0
|
| 220 |
+
2023-11-15,134.0,137.60000610351562,134.0,137.60000610351562,584753.0
|
| 221 |
+
2023-11-16,137.8000030517578,139.39999389648438,136.0,136.1999969482422,546996.0
|
| 222 |
+
2023-11-19,136.60000610351562,137.60000610351562,136.1999969482422,137.39999389648438,180560.0
|
| 223 |
+
2023-11-20,137.39999389648438,138.60000610351562,136.60000610351562,137.8000030517578,637817.0
|
| 224 |
+
2023-11-21,137.8000030517578,138.39999389648438,136.60000610351562,137.1999969482422,412581.0
|
| 225 |
+
2023-11-22,137.8000030517578,137.8000030517578,136.60000610351562,137.60000610351562,176189.0
|
| 226 |
+
2023-11-23,137.8000030517578,137.8000030517578,136.60000610351562,137.60000610351562,176189.0
|
| 227 |
+
2023-11-26,137.1999969482422,137.8000030517578,136.8000030517578,137.0,164918.0
|
| 228 |
+
2023-11-27,137.0,137.1999969482422,136.0,136.0,267529.0
|
| 229 |
+
2023-11-28,136.0,137.0,135.0,137.0,271379.0
|
| 230 |
+
2023-11-29,137.1999969482422,137.1999969482422,135.60000610351562,136.60000610351562,206090.0
|
| 231 |
+
2023-11-30,136.60000610351562,137.1999969482422,135.39999389648438,137.1999969482422,338522.0
|
| 232 |
+
2023-12-03,136.1999969482422,138.8000030517578,136.1999969482422,138.39999389648438,373910.0
|
| 233 |
+
2023-12-04,138.39999389648438,138.8000030517578,137.1999969482422,137.8000030517578,194704.0
|
| 234 |
+
2023-12-05,137.8000030517578,138.1999969482422,137.1999969482422,137.1999969482422,147064.0
|
| 235 |
+
2023-12-06,137.1999969482422,137.8000030517578,136.60000610351562,136.8000030517578,136590.0
|
| 236 |
+
2023-12-07,136.8000030517578,137.0,134.8000030517578,136.1999969482422,483628.0
|
| 237 |
+
2023-12-10,136.0,136.1999969482422,135.0,136.0,172225.0
|
| 238 |
+
2023-12-11,136.0,138.8000030517578,135.39999389648438,138.8000030517578,468444.0
|
| 239 |
+
2023-12-12,138.8000030517578,141.8000030517578,138.0,138.8000030517578,811316.0
|
| 240 |
+
2023-12-13,139.8000030517578,139.8000030517578,137.39999389648438,138.1999969482422,221917.0
|
| 241 |
+
2023-12-14,139.0,140.8000030517578,138.60000610351562,140.39999389648438,391974.0
|
| 242 |
+
2023-12-17,140.60000610351562,141.0,139.0,139.39999389648438,181028.0
|
| 243 |
+
2023-12-18,139.0,139.8000030517578,138.39999389648438,138.8000030517578,164764.0
|
| 244 |
+
2023-12-19,139.1999969482422,140.1999969482422,138.60000610351562,140.1999969482422,264624.0
|
| 245 |
+
2023-12-20,140.39999389648438,142.1999969482422,139.8000030517578,142.1999969482422,391021.0
|
| 246 |
+
2023-12-21,141.8000030517578,142.1999969482422,140.0,140.8000030517578,241655.0
|
| 247 |
+
2023-12-24,140.39999389648438,141.39999389648438,140.0,140.60000610351562,160767.0
|
| 248 |
+
2023-12-25,140.60000610351562,141.60000610351562,140.0,140.8000030517578,239971.0
|
| 249 |
+
2023-12-26,141.0,143.39999389648438,140.8000030517578,141.60000610351562,627577.0
|
| 250 |
+
2023-12-27,141.8000030517578,142.8000030517578,140.0,141.8000030517578,438915.0
|
| 251 |
+
2023-12-28,141.8000030517578,141.8000030517578,140.39999389648438,141.60000610351562,240203.0
|
| 252 |
+
2023-12-31,141.60000610351562,146.8000030517578,141.0,145.1999969482422,788449.0
|
| 253 |
+
2024-01-01,145.60000610351562,146.60000610351562,144.39999389648438,145.0,296354.0
|
| 254 |
+
2024-01-02,145.39999389648438,149.39999389648438,144.39999389648438,148.39999389648438,1053236.0
|
| 255 |
+
2024-01-03,148.39999389648438,149.0,145.39999389648438,146.60000610351562,665551.0
|
| 256 |
+
2024-01-04,145.0,147.8000030517578,143.8000030517578,147.0,575452.0
|
| 257 |
+
2024-01-07,147.0,155.39999389648438,147.0,153.8000030517578,1744760.0
|
| 258 |
+
2024-01-08,153.8000030517578,157.8000030517578,152.60000610351562,153.1999969482422,919940.0
|
| 259 |
+
2024-01-09,153.1999969482422,155.0,149.39999389648438,152.0,781832.0
|
| 260 |
+
2024-01-10,152.0,153.60000610351562,151.0,151.60000610351562,298710.0
|
| 261 |
+
2024-01-11,151.39999389648438,152.39999389648438,150.0,150.0,324901.0
|
| 262 |
+
2024-01-14,149.1999969482422,149.60000610351562,147.1999969482422,148.8000030517578,276994.0
|
| 263 |
+
2024-01-15,148.60000610351562,149.8000030517578,147.60000610351562,148.39999389648438,242869.0
|
| 264 |
+
2024-01-16,148.1999969482422,149.0,146.8000030517578,147.60000610351562,392429.0
|
| 265 |
+
2024-01-17,147.39999389648438,148.8000030517578,146.60000610351562,147.0,259350.0
|
| 266 |
+
2024-01-18,146.1999969482422,147.60000610351562,142.8000030517578,146.0,804034.0
|
| 267 |
+
2024-01-21,146.0,149.8000030517578,146.0,149.8000030517578,432596.0
|
| 268 |
+
2024-01-22,149.8000030517578,149.8000030517578,149.8000030517578,149.8000030517578,0.0
|
| 269 |
+
2024-01-23,148.0,149.39999389648438,146.0,148.8000030517578,372701.0
|
| 270 |
+
2024-01-24,148.8000030517578,149.60000610351562,148.1999969482422,148.60000610351562,187927.0
|
| 271 |
+
2024-01-25,148.60000610351562,148.8000030517578,146.8000030517578,147.1999969482422,162602.0
|
| 272 |
+
2024-01-28,147.60000610351562,151.1999969482422,147.1999969482422,150.60000610351562,517595.0
|
| 273 |
+
2024-01-29,150.8000030517578,151.60000610351562,148.1999969482422,148.39999389648438,404769.0
|
| 274 |
+
2024-01-30,148.60000610351562,149.60000610351562,143.39999389648438,144.39999389648438,472855.0
|
| 275 |
+
2024-01-31,144.39999389648438,149.1999969482422,144.39999389648438,146.0,515175.0
|
| 276 |
+
2024-02-01,146.1999969482422,147.60000610351562,144.8000030517578,146.8000030517578,234690.0
|
| 277 |
+
2024-02-04,147.39999389648438,147.60000610351562,146.0,147.0,120078.0
|
| 278 |
+
2024-02-05,147.0,149.8000030517578,147.0,149.8000030517578,336300.0
|
| 279 |
+
2024-02-06,151.0,153.60000610351562,149.8000030517578,153.39999389648438,916524.0
|
| 280 |
+
2024-02-07,153.39999389648438,157.60000610351562,152.8000030517578,154.60000610351562,1188776.0
|
| 281 |
+
2024-02-08,153.39999389648438,157.60000610351562,152.8000030517578,154.60000610351562,1188776.0
|
| 282 |
+
2024-02-11,156.8000030517578,161.0,156.1999969482422,160.8000030517578,785347.0
|
| 283 |
+
2024-02-12,161.0,165.0,160.8000030517578,163.0,689295.0
|
| 284 |
+
2024-02-13,163.0,163.1999969482422,159.1999969482422,159.8000030517578,356544.0
|
| 285 |
+
2024-02-14,159.0,162.0,157.60000610351562,160.39999389648438,291525.0
|
| 286 |
+
2024-02-15,160.60000610351562,162.0,157.8000030517578,160.1999969482422,471972.0
|
| 287 |
+
2024-02-18,161.0,161.1999969482422,159.0,159.8000030517578,271552.0
|
| 288 |
+
2024-02-19,160.0,160.1999969482422,158.39999389648438,160.0,219936.0
|
| 289 |
+
2024-02-20,160.1999969482422,160.60000610351562,158.39999389648438,159.39999389648438,175033.0
|
| 290 |
+
2024-02-21,159.60000610351562,164.8000030517578,158.8000030517578,164.8000030517578,752104.0
|
| 291 |
+
2024-02-25,166.1999969482422,168.0,163.60000610351562,163.60000610351562,374466.0
|
| 292 |
+
2024-02-26,164.1999969482422,164.8000030517578,159.1999969482422,159.39999389648438,497298.0
|
| 293 |
+
2024-02-27,159.39999389648438,165.0,159.39999389648438,164.39999389648438,333939.0
|
| 294 |
+
2024-02-28,161.0,162.0,157.60000610351562,161.60000610351562,1134667.0
|
| 295 |
+
2024-02-29,162.0,168.60000610351562,160.8000030517578,168.0,1021040.0
|
| 296 |
+
2024-03-03,168.0,170.0,164.1999969482422,166.1999969482422,261226.0
|
| 297 |
+
2024-03-04,166.60000610351562,167.1999969482422,164.39999389648438,166.1999969482422,300233.0
|
| 298 |
+
2024-03-05,166.1999969482422,166.1999969482422,166.1999969482422,166.1999969482422,0.0
|
| 299 |
+
2024-03-06,166.1999969482422,168.39999389648438,163.60000610351562,164.8000030517578,432495.0
|
| 300 |
+
2024-03-07,165.0,174.39999389648438,164.60000610351562,171.8000030517578,1064291.0
|
| 301 |
+
2024-03-10,172.8000030517578,178.60000610351562,172.39999389648438,176.1999969482422,332535.0
|
| 302 |
+
2024-03-11,177.0,177.0,169.1999969482422,173.39999389648438,369246.0
|
| 303 |
+
2024-03-12,173.0,176.39999389648438,172.8000030517578,175.1999969482422,157073.0
|
| 304 |
+
2024-03-13,175.0,179.0,174.8000030517578,176.39999389648438,463489.0
|
| 305 |
+
2024-03-14,176.1999969482422,176.39999389648438,172.39999389648438,174.8000030517578,425983.0
|
| 306 |
+
2024-03-17,174.8000030517578,174.8000030517578,169.8000030517578,171.60000610351562,305817.0
|
| 307 |
+
2024-03-18,170.1999969482422,173.0,170.0,170.39999389648438,224572.0
|
| 308 |
+
2024-03-19,170.0,171.60000610351562,168.60000610351562,169.39999389648438,220260.0
|
| 309 |
+
2024-03-20,169.1999969482422,171.60000610351562,169.1999969482422,170.60000610351562,111218.0
|
| 310 |
+
2024-03-21,170.60000610351562,171.60000610351562,169.8000030517578,171.39999389648438,156160.0
|
| 311 |
+
2024-03-24,172.0,172.39999389648438,169.0,171.60000610351562,315448.0
|
| 312 |
+
2024-03-25,171.60000610351562,177.1999969482422,170.39999389648438,174.8000030517578,496118.0
|
| 313 |
+
2024-03-26,174.8000030517578,175.39999389648438,170.39999389648438,172.0,243148.0
|
| 314 |
+
2024-03-27,175.0,175.0,169.60000610351562,170.1999969482422,242611.0
|
| 315 |
+
2024-03-28,170.1999969482422,171.0,166.1999969482422,167.39999389648438,369057.0
|
| 316 |
+
2024-03-31,160.60000610351562,161.0,154.1999969482422,154.60000610351562,382943.0
|
| 317 |
+
2024-04-01,154.0,157.39999389648438,153.1999969482422,157.39999389648438,253229.0
|
| 318 |
+
2024-04-02,157.0,159.8000030517578,156.0,158.39999389648438,261075.0
|
| 319 |
+
2024-04-03,158.1999969482422,164.0,158.1999969482422,164.0,290415.0
|
| 320 |
+
2024-04-04,164.0,164.0,159.0,160.0,235325.0
|
| 321 |
+
2024-04-14,,,,,
|
| 322 |
+
2024-04-15,155.39999389648438,160.60000610351562,155.39999389648438,157.0,429639.0
|
| 323 |
+
2024-04-16,157.8000030517578,157.8000030517578,152.0,153.1999969482422,496615.0
|
| 324 |
+
2024-04-17,153.1999969482422,154.39999389648438,151.1999969482422,154.1999969482422,241660.0
|
| 325 |
+
2024-04-18,155.0,155.1999969482422,152.1999969482422,153.0,187372.0
|
| 326 |
+
2024-04-21,153.0,154.0,152.0,153.0,95051.0
|
| 327 |
+
2024-04-22,153.0,153.39999389648438,149.8000030517578,152.0,190915.0
|
| 328 |
+
2024-04-23,150.8000030517578,153.60000610351562,150.60000610351562,152.0,160056.0
|
| 329 |
+
2024-04-24,152.1999969482422,153.0,148.0,149.60000610351562,320518.0
|
| 330 |
+
2024-04-25,149.60000610351562,151.0,146.8000030517578,147.60000610351562,265688.0
|
| 331 |
+
2024-04-28,147.60000610351562,147.60000610351562,147.60000610351562,147.60000610351562,0.0
|
| 332 |
+
2024-04-29,148.60000610351562,151.0,146.60000610351562,151.0,304537.0
|
| 333 |
+
2024-04-30,151.0,151.60000610351562,148.60000610351562,151.60000610351562,189746.0
|
| 334 |
+
2024-05-01,151.0,151.0,149.39999389648438,149.39999389648438,161806.0
|
| 335 |
+
2024-05-02,149.39999389648438,150.1999969482422,148.60000610351562,149.60000610351562,171936.0
|
| 336 |
+
2024-05-05,148.0,148.1999969482422,143.39999389648438,146.8000030517578,318856.0
|
| 337 |
+
2024-05-06,147.0,148.0,145.60000610351562,146.8000030517578,177002.0
|
| 338 |
+
2024-05-07,146.1999969482422,149.39999389648438,146.0,149.0,370174.0
|
| 339 |
+
2024-05-08,149.1999969482422,151.39999389648438,148.8000030517578,150.1999969482422,266838.0
|
| 340 |
+
2024-05-09,150.39999389648438,150.39999389648438,147.8000030517578,149.0,173511.0
|
| 341 |
+
2024-05-12,149.0,149.8000030517578,146.8000030517578,147.39999389648438,82638.0
|
| 342 |
+
2024-05-13,147.39999389648438,148.0,145.60000610351562,145.8000030517578,195520.0
|
| 343 |
+
2024-05-14,145.8000030517578,146.60000610351562,143.0,144.39999389648438,297525.0
|
| 344 |
+
2024-05-15,144.39999389648438,144.8000030517578,140.8000030517578,140.8000030517578,362787.0
|
| 345 |
+
2024-05-16,140.8000030517578,141.60000610351562,138.0,140.60000610351562,307879.0
|
| 346 |
+
2024-05-19,140.60000610351562,140.60000610351562,140.60000610351562,140.60000610351562,0.0
|
| 347 |
+
2024-05-20,139.0,139.8000030517578,137.1999969482422,137.39999389648438,183206.0
|
| 348 |
+
2024-05-21,138.0,138.8000030517578,136.8000030517578,138.8000030517578,222414.0
|
| 349 |
+
2024-05-22,138.39999389648438,138.8000030517578,136.39999389648438,137.39999389648438,148561.0
|
| 350 |
+
2024-05-23,137.39999389648438,137.39999389648438,134.39999389648438,136.1999969482422,154133.0
|
| 351 |
+
2024-05-26,136.1999969482422,138.0,135.0,136.1999969482422,110982.0
|
| 352 |
+
2024-05-27,136.1999969482422,136.8000030517578,133.8000030517578,135.0,255468.0
|
| 353 |
+
2024-05-28,135.0,135.39999389648438,131.39999389648438,133.0,277669.0
|
| 354 |
+
2024-05-29,133.0,133.0,130.8000030517578,132.60000610351562,356259.0
|
| 355 |
+
2024-05-30,132.60000610351562,132.60000610351562,132.60000610351562,132.60000610351562,0.0
|
| 356 |
+
2024-06-02,132.60000610351562,132.60000610351562,132.60000610351562,132.60000610351562,0.0
|
| 357 |
+
2024-06-03,132.60000610351562,138.0,132.60000610351562,137.39999389648438,311498.0
|
| 358 |
+
2024-06-04,138.0,138.1999969482422,131.8000030517578,132.0,356793.0
|
| 359 |
+
2024-06-05,133.1999969482422,133.1999969482422,131.0,131.1999969482422,180063.0
|
| 360 |
+
2024-06-06,131.0,133.39999389648438,130.60000610351562,131.1999969482422,182274.0
|
| 361 |
+
2024-06-09,131.1999969482422,133.39999389648438,131.1999969482422,133.0,184333.0
|
| 362 |
+
2024-06-10,134.1999969482422,137.39999389648438,133.39999389648438,136.8000030517578,285731.0
|
| 363 |
+
2024-06-11,136.8000030517578,139.39999389648438,135.39999389648438,137.0,264761.0
|
| 364 |
+
2024-06-12,137.0,139.0,135.39999389648438,135.39999389648438,214290.0
|
| 365 |
+
2024-06-13,135.39999389648438,137.0,134.1999969482422,135.39999389648438,192692.0
|
| 366 |
+
2024-06-23,135.39999389648438,136.60000610351562,134.60000610351562,135.8000030517578,157039.0
|
| 367 |
+
2024-06-24,135.8000030517578,135.8000030517578,132.8000030517578,132.8000030517578,280855.0
|
| 368 |
+
2024-06-25,132.8000030517578,133.0,130.60000610351562,131.39999389648438,269238.0
|
| 369 |
+
2024-06-26,131.39999389648438,133.39999389648438,131.0,131.1999969482422,263315.0
|
| 370 |
+
2024-06-27,131.39999389648438,132.0,130.0,131.39999389648438,310803.0
|
| 371 |
+
2024-06-30,131.39999389648438,131.39999389648438,131.39999389648438,131.39999389648438,0.0
|
| 372 |
+
2024-07-01,132.60000610351562,132.60000610351562,130.60000610351562,130.60000610351562,334842.0
|
| 373 |
+
2024-07-02,131.0,133.8000030517578,130.60000610351562,133.1999969482422,258921.0
|
| 374 |
+
2024-07-03,133.60000610351562,133.60000610351562,131.60000610351562,132.0,137890.0
|
| 375 |
+
2024-07-04,132.0,132.60000610351562,131.0,132.60000610351562,99518.0
|
| 376 |
+
2024-07-07,132.39999389648438,132.39999389648438,130.60000610351562,131.0,257427.0
|
| 377 |
+
2024-07-08,130.60000610351562,131.0,128.8000030517578,130.1999969482422,320822.0
|
| 378 |
+
2024-07-09,130.1999969482422,130.60000610351562,129.0,130.0,127468.0
|
| 379 |
+
2024-07-10,130.0,130.39999389648438,129.39999389648438,129.60000610351562,170805.0
|
| 380 |
+
2024-07-11,129.60000610351562,130.60000610351562,129.1999969482422,130.0,331178.0
|
| 381 |
+
2024-07-14,130.1999969482422,133.0,130.0,132.60000610351562,401932.0
|
| 382 |
+
2024-07-15,132.8000030517578,133.60000610351562,131.1999969482422,132.8000030517578,352219.0
|
| 383 |
+
2024-07-16,132.8000030517578,136.0,132.39999389648438,135.1999969482422,508204.0
|
| 384 |
+
2024-07-17,135.1999969482422,137.1999969482422,133.8000030517578,136.8000030517578,432068.0
|
| 385 |
+
2024-07-18,136.8000030517578,139.0,136.0,137.39999389648438,447321.0
|
| 386 |
+
2024-07-21,137.39999389648438,137.39999389648438,134.0,135.39999389648438,318090.0
|
| 387 |
+
2024-07-22,135.60000610351562,135.60000610351562,133.39999389648438,134.0,297853.0
|
| 388 |
+
2024-07-23,134.0,134.8000030517578,132.60000610351562,132.60000610351562,182297.0
|
| 389 |
+
2024-07-24,133.0,134.0,132.0,133.1999969482422,242049.0
|
| 390 |
+
2024-07-25,133.0,133.0,131.39999389648438,132.0,174389.0
|
| 391 |
+
2024-07-28,131.60000610351562,132.60000610351562,131.0,131.60000610351562,246377.0
|
| 392 |
+
2024-07-29,131.60000610351562,132.0,130.60000610351562,131.60000610351562,210159.0
|
| 393 |
+
2024-07-30,131.60000610351562,131.8000030517578,130.1999969482422,130.8000030517578,120196.0
|
| 394 |
+
2024-07-31,130.39999389648438,131.0,128.60000610351562,130.0,340779.0
|
| 395 |
+
2024-08-01,129.60000610351562,130.8000030517578,128.8000030517578,129.60000610351562,184531.0
|
| 396 |
+
2024-08-04,127.0,128.60000610351562,124.80000305175781,127.80000305175781,637569.0
|
| 397 |
+
2024-08-05,126.0,126.80000305175781,120.5999984741211,124.80000305175781,759405.0
|
| 398 |
+
2024-08-06,124.0,126.4000015258789,124.0,125.80000305175781,490859.0
|
| 399 |
+
2024-08-07,126.19999694824219,131.0,124.80000305175781,129.60000610351562,533382.0
|
| 400 |
+
2024-08-08,129.1999969482422,129.60000610351562,125.5999984741211,126.0,343353.0
|
| 401 |
+
2024-08-11,128.0,128.1999969482422,125.4000015258789,125.4000015258789,292419.0
|
| 402 |
+
2024-08-12,125.5999984741211,126.80000305175781,124.0,126.0,333840.0
|
| 403 |
+
2024-08-13,126.80000305175781,128.39999389648438,125.5999984741211,128.0,671338.0
|
| 404 |
+
2024-08-14,128.39999389648438,131.39999389648438,128.0,130.60000610351562,512649.0
|
| 405 |
+
2024-08-15,131.0,131.60000610351562,129.60000610351562,129.60000610351562,405529.0
|
| 406 |
+
2024-08-18,129.8000030517578,133.39999389648438,129.60000610351562,133.0,466982.0
|
| 407 |
+
2024-08-19,133.1999969482422,134.60000610351562,132.1999969482422,133.1999969482422,479346.0
|
| 408 |
+
2024-08-20,133.1999969482422,133.8000030517578,132.1999969482422,132.1999969482422,239163.0
|
| 409 |
+
2024-08-21,132.1999969482422,133.60000610351562,131.8000030517578,132.39999389648438,235053.0
|
| 410 |
+
2024-08-22,132.1999969482422,132.8000030517578,131.0,131.39999389648438,173207.0
|
| 411 |
+
2024-08-25,132.0,133.1999969482422,131.0,132.60000610351562,303135.0
|
| 412 |
+
2024-08-26,132.8000030517578,134.0,131.8000030517578,133.0,279318.0
|
| 413 |
+
2024-08-27,133.1999969482422,133.1999969482422,132.0,132.0,146106.0
|
| 414 |
+
2024-08-28,132.1999969482422,132.1999969482422,131.0,131.8000030517578,199100.0
|
| 415 |
+
2024-08-29,131.0,132.39999389648438,130.1999969482422,132.1999969482422,326718.0
|
| 416 |
+
2024-09-01,131.8000030517578,133.60000610351562,131.60000610351562,133.60000610351562,214991.0
|
| 417 |
+
2024-09-02,133.39999389648438,133.39999389648438,131.8000030517578,132.0,196344.0
|
| 418 |
+
2024-09-03,132.0,133.39999389648438,132.0,132.39999389648438,155280.0
|
| 419 |
+
2024-09-04,131.8000030517578,133.39999389648438,130.1999969482422,132.1999969482422,246000.0
|
| 420 |
+
2024-09-05,132.0,133.1999969482422,132.0,132.39999389648438,228940.0
|
| 421 |
+
2024-09-08,132.0,132.39999389648438,131.60000610351562,132.1999969482422,117047.0
|
| 422 |
+
2024-09-09,132.0,132.39999389648438,131.39999389648438,131.39999389648438,99354.0
|
| 423 |
+
2024-09-10,131.60000610351562,133.1999969482422,131.60000610351562,132.39999389648438,180345.0
|
| 424 |
+
2024-09-11,132.0,132.1999969482422,127.4000015258789,127.4000015258789,413116.0
|
| 425 |
+
2024-09-12,130.0,131.60000610351562,128.0,129.0,304270.0
|
| 426 |
+
2024-09-15,130.0,130.60000610351562,128.0,129.0,125117.0
|
| 427 |
+
2024-09-16,129.0,130.0,127.4000015258789,128.60000610351562,177805.0
|
| 428 |
+
2024-09-17,129.1999969482422,129.1999969482422,126.4000015258789,127.0,286875.0
|
| 429 |
+
2024-09-18,127.0,128.60000610351562,126.5999984741211,128.39999389648438,100090.0
|
| 430 |
+
2024-09-19,128.60000610351562,130.0,128.39999389648438,130.0,305702.0
|
| 431 |
+
2024-09-22,129.39999389648438,130.39999389648438,129.0,129.39999389648438,196016.0
|
| 432 |
+
2024-09-24,129.60000610351562,132.39999389648438,129.39999389648438,132.39999389648438,305651.0
|
| 433 |
+
2024-09-25,132.60000610351562,133.1999969482422,131.60000610351562,132.0,292347.0
|
| 434 |
+
2024-09-26,132.1999969482422,132.1999969482422,131.1999969482422,131.8000030517578,264942.0
|
| 435 |
+
2024-09-29,132.0,132.39999389648438,131.1999969482422,132.0,260294.0
|
| 436 |
+
2024-09-30,132.0,133.0,131.60000610351562,132.60000610351562,340692.0
|
| 437 |
+
2024-10-01,132.39999389648438,132.8000030517578,131.39999389648438,132.0,428278.0
|
| 438 |
+
2024-10-02,132.0,132.0,132.0,132.0,0.0
|
| 439 |
+
2024-10-03,126.80000305175781,127.4000015258789,125.19999694824219,125.5999984741211,246524.0
|
| 440 |
+
2024-10-06,125.80000305175781,126.4000015258789,122.4000015258789,122.80000305175781,263404.0
|
| 441 |
+
2024-10-07,121.80000305175781,124.80000305175781,121.80000305175781,124.4000015258789,205074.0
|
| 442 |
+
2024-10-08,124.4000015258789,125.19999694824219,123.19999694824219,124.0,237742.0
|
| 443 |
+
2024-10-09,125.0,125.0,123.19999694824219,123.80000305175781,120871.0
|
| 444 |
+
2024-10-10,123.80000305175781,124.5999984741211,123.4000015258789,123.80000305175781,90551.0
|
| 445 |
+
2024-10-13,124.0,125.0,123.0,123.19999694824219,219025.0
|
| 446 |
+
2024-10-14,123.19999694824219,123.80000305175781,122.19999694824219,122.5999984741211,250181.0
|
| 447 |
+
2024-10-15,122.80000305175781,124.5999984741211,122.4000015258789,123.4000015258789,270637.0
|
| 448 |
+
2024-10-16,123.5999984741211,124.0,123.0,124.0,134288.0
|
| 449 |
+
2024-10-17,124.0,124.0,122.5999984741211,123.0,205838.0
|
| 450 |
+
2024-10-20,123.0,123.19999694824219,121.5999984741211,121.80000305175781,253513.0
|
| 451 |
+
2024-10-21,122.4000015258789,122.5999984741211,120.19999694824219,120.4000015258789,461130.0
|
| 452 |
+
2024-10-22,120.5999984741211,120.5999984741211,118.4000015258789,118.4000015258789,449676.0
|
| 453 |
+
2024-10-23,118.5999984741211,120.4000015258789,117.4000015258789,119.80000305175781,532161.0
|
| 454 |
+
2024-10-24,120.0,120.0,117.5999984741211,118.0,375063.0
|
| 455 |
+
2024-10-27,119.0,119.5999984741211,118.4000015258789,119.5999984741211,269177.0
|
| 456 |
+
2024-10-28,119.80000305175781,121.0,119.0,120.4000015258789,167512.0
|
| 457 |
+
2024-10-29,120.5999984741211,120.5999984741211,117.80000305175781,118.4000015258789,207202.0
|
| 458 |
+
2024-10-30,118.4000015258789,118.5999984741211,116.5999984741211,117.0,306138.0
|
| 459 |
+
2024-10-31,116.5999984741211,117.80000305175781,116.0,117.19999694824219,242842.0
|
| 460 |
+
2024-11-03,116.19999694824219,117.19999694824219,113.5999984741211,114.4000015258789,414713.0
|
| 461 |
+
2024-11-04,114.19999694824219,115.0,112.5999984741211,114.5999984741211,362865.0
|
| 462 |
+
2024-11-05,114.5999984741211,114.5999984741211,113.0,114.4000015258789,373674.0
|
| 463 |
+
2024-11-06,114.5999984741211,116.0,114.4000015258789,115.0,323887.0
|
| 464 |
+
2024-11-07,115.80000305175781,118.19999694824219,115.4000015258789,116.4000015258789,244111.0
|
| 465 |
+
2024-11-10,117.0,117.80000305175781,117.0,117.4000015258789,85734.0
|
| 466 |
+
2024-11-11,117.5999984741211,117.5999984741211,115.80000305175781,116.0,148601.0
|
| 467 |
+
2024-11-12,116.0,116.4000015258789,114.4000015258789,114.80000305175781,170809.0
|
| 468 |
+
2024-11-13,114.80000305175781,115.19999694824219,113.80000305175781,114.0,108337.0
|
| 469 |
+
2024-11-14,114.0,114.80000305175781,113.5999984741211,113.80000305175781,130542.0
|
| 470 |
+
2024-11-17,113.80000305175781,113.80000305175781,113.80000305175781,113.80000305175781,0.0
|
| 471 |
+
2024-11-18,113.80000305175781,114.5999984741211,110.5999984741211,111.0,337033.0
|
| 472 |
+
2024-11-19,111.0,113.0,110.80000305175781,111.80000305175781,314963.0
|
| 473 |
+
2024-11-20,112.0,112.19999694824219,109.4000015258789,110.5999984741211,321299.0
|
| 474 |
+
2024-11-21,110.4000015258789,110.4000015258789,108.80000305175781,109.0,344279.0
|
| 475 |
+
2024-11-24,109.4000015258789,111.0,108.80000305175781,110.5999984741211,272095.0
|
| 476 |
+
2024-11-25,110.5999984741211,110.5999984741211,109.19999694824219,109.4000015258789,316108.0
|
| 477 |
+
2024-11-26,109.4000015258789,110.19999694824219,109.0,109.4000015258789,195964.0
|
| 478 |
+
2024-11-27,109.4000015258789,109.5999984741211,107.19999694824219,107.4000015258789,363378.0
|
| 479 |
+
2024-11-28,107.4000015258789,110.19999694824219,107.4000015258789,110.19999694824219,272543.0
|
| 480 |
+
2024-12-01,107.4000015258789,110.19999694824219,107.4000015258789,110.19999694824219,272543.0
|
| 481 |
+
2024-12-02,110.19999694824219,110.80000305175781,109.4000015258789,110.4000015258789,167006.0
|
| 482 |
+
2024-12-03,110.5999984741211,111.4000015258789,109.4000015258789,111.4000015258789,197161.0
|
| 483 |
+
2024-12-04,111.5999984741211,113.5999984741211,111.0,113.5999984741211,284312.0
|
| 484 |
+
2024-12-05,113.80000305175781,113.80000305175781,112.0,113.4000015258789,179673.0
|
| 485 |
+
2024-12-08,113.5999984741211,114.4000015258789,113.19999694824219,114.19999694824219,175904.0
|
| 486 |
+
2024-12-09,114.0,116.19999694824219,113.4000015258789,116.19999694824219,445711.0
|
| 487 |
+
2024-12-10,116.19999694824219,116.4000015258789,115.0,116.4000015258789,242056.0
|
| 488 |
+
2024-12-11,116.4000015258789,116.5999984741211,115.0,115.0,196625.0
|
| 489 |
+
2024-12-12,115.0,115.5999984741211,113.80000305175781,113.80000305175781,150685.0
|
| 490 |
+
2024-12-15,114.0,114.5999984741211,113.4000015258789,113.80000305175781,100045.0
|
| 491 |
+
2024-12-16,113.80000305175781,113.80000305175781,112.5999984741211,113.0,145330.0
|
| 492 |
+
2024-12-17,113.80000305175781,113.80000305175781,111.4000015258789,111.4000015258789,181578.0
|
| 493 |
+
2024-12-18,111.5999984741211,112.19999694824219,111.19999694824219,112.19999694824219,105534.0
|
| 494 |
+
2024-12-19,111.80000305175781,112.19999694824219,110.80000305175781,110.80000305175781,252873.0
|
| 495 |
+
2024-12-22,111.0,112.0,110.5999984741211,110.80000305175781,84978.0
|
| 496 |
+
2024-12-23,110.5999984741211,111.19999694824219,109.5999984741211,111.19999694824219,104368.0
|
| 497 |
+
2024-12-24,111.4000015258789,111.80000305175781,110.80000305175781,110.80000305175781,68835.0
|
| 498 |
+
2024-12-25,111.4000015258789,112.0,111.0,111.4000015258789,47628.0
|
| 499 |
+
2024-12-26,111.5999984741211,112.19999694824219,111.0,111.4000015258789,73234.0
|
| 500 |
+
2024-12-29,111.4000015258789,112.0,110.4000015258789,111.4000015258789,209900.0
|
| 501 |
+
2024-12-30,111.4000015258789,112.5999984741211,111.4000015258789,111.80000305175781,165851.0
|
| 502 |
+
2024-12-31,112.0,112.4000015258789,111.80000305175781,111.80000305175781,88270.0
|
| 503 |
+
2025-01-01,112.4000015258789,115.0,112.4000015258789,114.4000015258789,274640.0
|
| 504 |
+
2025-01-02,113.80000305175781,113.80000305175781,111.5999984741211,112.0,239773.0
|
| 505 |
+
2025-01-05,111.5999984741211,112.0,110.0,110.4000015258789,243938.0
|
| 506 |
+
2025-01-06,110.5999984741211,111.4000015258789,110.4000015258789,111.0,121294.0
|
| 507 |
+
2025-01-07,111.19999694824219,111.4000015258789,110.19999694824219,110.4000015258789,123232.0
|
| 508 |
+
2025-01-08,110.5999984741211,111.0,110.0,110.19999694824219,138021.0
|
| 509 |
+
2025-01-09,110.19999694824219,110.19999694824219,110.19999694824219,110.19999694824219,0.0
|
| 510 |
+
2025-01-12,110.0,111.0,110.0,110.80000305175781,84022.0
|
| 511 |
+
2025-01-13,111.0,111.80000305175781,109.80000305175781,109.80000305175781,243671.0
|
| 512 |
+
2025-01-14,110.0,111.4000015258789,109.5999984741211,110.80000305175781,294499.0
|
| 513 |
+
2025-01-15,110.80000305175781,113.4000015258789,110.80000305175781,112.80000305175781,352809.0
|
| 514 |
+
2025-01-16,113.0,114.4000015258789,112.80000305175781,113.5999984741211,186785.0
|
| 515 |
+
2025-01-19,113.5999984741211,114.5999984741211,113.4000015258789,114.0,97426.0
|
| 516 |
+
2025-01-20,114.0,114.19999694824219,113.0,113.5999984741211,99452.0
|
| 517 |
+
2025-01-21,113.19999694824219,113.80000305175781,112.80000305175781,113.0,66324.0
|
| 518 |
+
2025-01-22,113.4000015258789,113.80000305175781,112.5999984741211,113.0,149267.0
|
| 519 |
+
2025-01-23,113.0,114.4000015258789,112.80000305175781,113.80000305175781,149172.0
|
| 520 |
+
2025-01-26,113.80000305175781,114.19999694824219,112.80000305175781,112.80000305175781,142266.0
|
| 521 |
+
2025-01-27,112.80000305175781,113.0,111.80000305175781,112.19999694824219,190830.0
|
| 522 |
+
2025-01-28,112.19999694824219,112.19999694824219,112.19999694824219,112.19999694824219,0.0
|
| 523 |
+
2025-01-29,112.5999984741211,112.5999984741211,111.19999694824219,111.5999984741211,136511.0
|
| 524 |
+
2025-01-30,111.5999984741211,112.0,111.19999694824219,111.5999984741211,102766.0
|
| 525 |
+
2025-02-02,111.5999984741211,112.0,111.19999694824219,111.80000305175781,99697.0
|
| 526 |
+
2025-02-03,111.5999984741211,111.80000305175781,111.19999694824219,111.4000015258789,67791.0
|
| 527 |
+
2025-02-04,111.4000015258789,112.4000015258789,111.4000015258789,112.4000015258789,94588.0
|
| 528 |
+
2025-02-05,112.4000015258789,112.4000015258789,111.19999694824219,111.4000015258789,135032.0
|
| 529 |
+
2025-02-06,111.5999984741211,112.0,111.4000015258789,112.0,90900.0
|
| 530 |
+
2025-02-09,112.4000015258789,112.4000015258789,111.19999694824219,111.80000305175781,133871.0
|
| 531 |
+
2025-02-10,111.5999984741211,112.4000015258789,110.80000305175781,112.19999694824219,213368.0
|
| 532 |
+
2025-02-11,112.19999694824219,113.4000015258789,110.5999984741211,111.0,457701.0
|
| 533 |
+
2025-02-12,110.5999984741211,110.80000305175781,109.0,109.0,423564.0
|
| 534 |
+
2025-02-13,109.19999694824219,109.19999694824219,107.5999984741211,108.5999984741211,227746.0
|
| 535 |
+
2025-02-16,108.5999984741211,109.19999694824219,108.4000015258789,108.80000305175781,112961.0
|
| 536 |
+
2025-02-17,109.0,109.80000305175781,108.19999694824219,109.19999694824219,299940.0
|
| 537 |
+
2025-02-18,109.19999694824219,109.4000015258789,107.80000305175781,109.0,225536.0
|
| 538 |
+
2025-02-19,109.0,109.0,109.0,109.0,0.0
|
| 539 |
+
2025-02-20,108.0,108.4000015258789,107.5999984741211,107.5999984741211,334554.0
|
| 540 |
+
2025-02-24,109.19999694824219,109.19999694824219,105.5999984741211,105.5999984741211,420155.0
|
| 541 |
+
2025-02-25,105.5999984741211,106.0,104.5999984741211,105.5999984741211,305721.0
|
| 542 |
+
2025-02-26,105.5999984741211,105.5999984741211,104.0,105.5999984741211,216932.0
|
| 543 |
+
2025-02-27,105.5999984741211,105.5999984741211,103.4000015258789,103.4000015258789,456180.0
|
| 544 |
+
2025-03-02,104.80000305175781,104.80000305175781,102.5999984741211,103.4000015258789,145414.0
|
| 545 |
+
2025-03-03,103.4000015258789,104.0,102.4000015258789,103.0,273740.0
|
| 546 |
+
2025-03-04,102.80000305175781,102.80000305175781,100.5999984741211,101.4000015258789,406796.0
|
| 547 |
+
2025-03-05,101.4000015258789,102.4000015258789,101.0,102.0,248132.0
|
| 548 |
+
2025-03-06,102.0,102.0,100.0,101.19999694824219,354668.0
|
| 549 |
+
2025-03-09,101.19999694824219,101.5999984741211,98.9000015258789,101.19999694824219,235693.0
|
| 550 |
+
2025-03-10,101.19999694824219,102.19999694824219,100.0,102.19999694824219,275668.0
|
| 551 |
+
2025-03-11,101.4000015258789,104.4000015258789,99.5999984741211,104.4000015258789,379085.0
|
| 552 |
+
2025-03-12,104.4000015258789,105.0,102.4000015258789,102.4000015258789,238752.0
|
| 553 |
+
2025-03-13,102.4000015258789,104.0,102.19999694824219,103.5999984741211,232858.0
|
| 554 |
+
2025-03-16,104.0,104.19999694824219,102.19999694824219,104.0,151458.0
|
| 555 |
+
2025-03-17,104.0,104.5999984741211,103.19999694824219,103.19999694824219,147512.0
|
| 556 |
+
2025-03-18,103.19999694824219,103.80000305175781,102.5999984741211,103.4000015258789,115956.0
|
| 557 |
+
2025-03-19,103.4000015258789,103.4000015258789,102.0,103.19999694824219,122212.0
|
| 558 |
+
2025-03-20,103.19999694824219,103.19999694824219,103.19999694824219,103.19999694824219,0.0
|
| 559 |
+
2025-03-23,103.0,103.4000015258789,101.80000305175781,102.0,90696.0
|
| 560 |
+
2025-03-24,102.0,102.19999694824219,101.0,101.80000305175781,127135.0
|
| 561 |
+
2025-03-25,101.80000305175781,103.0,101.19999694824219,102.80000305175781,129845.0
|
| 562 |
+
2025-03-26,103.0,104.4000015258789,102.5999984741211,104.19999694824219,233582.0
|
| 563 |
+
2025-03-27,104.4000015258789,105.0,103.5999984741211,105.0,200324.0
|
| 564 |
+
2025-04-03,104.0,105.0,102.4000015258789,104.4000015258789,136572.0
|
| 565 |
+
2025-04-06,100.0,100.4000015258789,96.69999694824219,97.0999984741211,571749.0
|
| 566 |
+
2025-04-07,96.0,97.0999984741211,92.0999984741211,96.19999694824219,900456.0
|
| 567 |
+
2025-04-08,98.4000015258789,99.9000015258789,97.0999984741211,98.0999984741211,509011.0
|
| 568 |
+
2025-04-09,97.0,98.0999984741211,95.9000015258789,95.9000015258789,438145.0
|
| 569 |
+
2025-04-10,99.0,101.0,98.0999984741211,101.0,455299.0
|
| 570 |
+
2025-04-13,102.0,103.5999984741211,101.5999984741211,103.4000015258789,312375.0
|
| 571 |
+
2025-04-14,104.0,104.4000015258789,103.0,103.80000305175781,297282.0
|
| 572 |
+
2025-04-15,104.19999694824219,105.19999694824219,104.0,104.4000015258789,321523.0
|
| 573 |
+
2025-04-16,104.4000015258789,104.5999984741211,103.0,104.19999694824219,365768.0
|
| 574 |
+
2025-04-17,104.19999694824219,104.19999694824219,104.19999694824219,104.19999694824219,0.0
|
| 575 |
+
2025-04-20,101.0,101.80000305175781,101.0,101.4000015258789,103760.0
|
| 576 |
+
2025-04-21,101.5999984741211,101.5999984741211,100.4000015258789,100.5999984741211,123665.0
|
| 577 |
+
2025-04-22,100.19999694824219,100.4000015258789,98.69999694824219,99.80000305175781,303929.0
|
| 578 |
+
2025-04-23,100.0,101.0,99.9000015258789,100.4000015258789,115717.0
|
| 579 |
+
2025-04-24,100.5999984741211,101.80000305175781,100.0,101.80000305175781,205972.0
|
| 580 |
+
2025-04-27,101.80000305175781,102.19999694824219,101.19999694824219,101.5999984741211,124564.0
|
| 581 |
+
2025-04-28,102.5999984741211,102.5999984741211,101.0,101.4000015258789,212633.0
|
| 582 |
+
2025-04-29,101.4000015258789,101.5999984741211,99.9000015258789,100.19999694824219,244972.0
|
| 583 |
+
2025-04-30,100.80000305175781,100.80000305175781,99.0,99.30000305175781,408652.0
|
| 584 |
+
2025-05-01,99.9000015258789,99.9000015258789,98.4000015258789,98.69999694824219,214810.0
|
| 585 |
+
2025-05-04,98.69999694824219,99.0,97.5999984741211,98.5,123322.0
|
| 586 |
+
2025-05-05,98.0,99.0,97.4000015258789,99.0,269218.0
|
| 587 |
+
2025-05-06,99.0,99.4000015258789,98.5,98.9000015258789,121574.0
|
| 588 |
+
2025-05-07,99.0999984741211,99.0999984741211,98.19999694824219,98.19999694824219,91084.0
|
| 589 |
+
2025-05-08,98.19999694824219,98.5,96.5,98.5,210787.0
|
| 590 |
+
2025-05-11,98.5,99.0,97.9000015258789,98.69999694824219,108739.0
|
| 591 |
+
2025-05-12,98.69999694824219,100.19999694824219,98.69999694824219,99.9000015258789,181233.0
|
| 592 |
+
2025-05-13,100.19999694824219,101.0,99.5999984741211,99.9000015258789,164226.0
|
| 593 |
+
2025-05-14,100.0,100.80000305175781,99.5,99.9000015258789,468049.0
|
| 594 |
+
2025-05-15,100.0,101.5999984741211,99.19999694824219,101.0,570845.0
|
| 595 |
+
2025-05-18,101.0,101.0,101.0,101.0,0.0
|
| 596 |
+
2025-05-19,101.80000305175781,101.80000305175781,99.9000015258789,100.5999984741211,145612.0
|
| 597 |
+
2025-05-20,100.5999984741211,101.4000015258789,99.9000015258789,101.4000015258789,115798.0
|
| 598 |
+
2025-05-21,101.4000015258789,101.4000015258789,99.5999984741211,99.80000305175781,109452.0
|
| 599 |
+
2025-05-22,99.5999984741211,100.5999984741211,99.0,99.9000015258789,146072.0
|
| 600 |
+
2025-05-25,99.0,99.4000015258789,98.5,98.5,73571.0
|
| 601 |
+
2025-05-26,98.80000305175781,100.0,98.4000015258789,100.0,180559.0
|
| 602 |
+
2025-05-27,100.0,100.0,97.5,98.0,151642.0
|
| 603 |
+
2025-05-28,98.0,99.5,97.5999984741211,99.0,165984.0
|
| 604 |
+
2025-05-29,99.19999694824219,100.19999694824219,98.5999984741211,99.5999984741211,195692.0
|
| 605 |
+
2025-06-01,99.5999984741211,99.5999984741211,97.80000305175781,98.19999694824219,71192.0
|
| 606 |
+
2025-06-02,98.0999984741211,98.5,97.19999694824219,98.19999694824219,124303.0
|
| 607 |
+
2025-06-03,98.4000015258789,99.4000015258789,98.0999984741211,98.19999694824219,99532.0
|
| 608 |
+
2025-06-04,98.69999694824219,100.0,98.69999694824219,99.69999694824219,124792.0
|
| 609 |
+
2025-06-11,100.0,102.5999984741211,99.80000305175781,101.5999984741211,275299.0
|
| 610 |
+
2025-06-12,100.5999984741211,100.5999984741211,97.5,98.0,217638.0
|
| 611 |
+
2025-06-15,95.0,97.80000305175781,94.69999694824219,97.0,187246.0
|
| 612 |
+
2025-06-16,97.4000015258789,98.5,97.19999694824219,97.5999984741211,196680.0
|
| 613 |
+
2025-06-17,97.5999984741211,98.4000015258789,96.5,96.80000305175781,172613.0
|
| 614 |
+
2025-06-18,96.80000305175781,96.80000305175781,94.0,94.4000015258789,224379.0
|
| 615 |
+
2025-06-19,94.5,95.69999694824219,93.9000015258789,95.5999984741211,185768.0
|
| 616 |
+
2025-06-22,95.4000015258789,96.69999694824219,94.5,94.80000305175781,146109.0
|
| 617 |
+
2025-06-23,95.4000015258789,97.19999694824219,94.80000305175781,96.30000305175781,156924.0
|
| 618 |
+
2025-06-24,98.5,101.0,98.5,100.80000305175781,307223.0
|
| 619 |
+
2025-06-25,101.0,101.80000305175781,100.4000015258789,101.4000015258789,159104.0
|
| 620 |
+
2025-06-26,101.4000015258789,102.19999694824219,100.5999984741211,101.4000015258789,174781.0
|
| 621 |
+
2025-06-29,102.0,102.5999984741211,101.5999984741211,102.5999984741211,122144.0
|
| 622 |
+
2025-06-30,102.5999984741211,103.0999984741211,102.19999694824219,102.19999694824219,150606.0
|
| 623 |
+
2025-07-01,102.19999694824219,102.4000015258789,101.4000015258789,102.0,112444.0
|
| 624 |
+
2025-07-02,101.80000305175781,102.4000015258789,101.30000305175781,101.80000305175781,94373.0
|
| 625 |
+
2025-07-03,102.0,104.5,102.0,104.0999984741211,338431.0
|
| 626 |
+
2025-07-06,104.0999984741211,104.19999694824219,103.30000305175781,103.5999984741211,104074.0
|
| 627 |
+
2025-07-07,103.5999984741211,104.5,102.4000015258789,103.0,118190.0
|
| 628 |
+
2025-07-08,103.0,105.0,103.0,105.0,228949.0
|
| 629 |
+
2025-07-09,105.0,105.0999984741211,104.0,104.69999694824219,124856.0
|
| 630 |
+
2025-07-10,104.80000305175781,107.5,104.4000015258789,107.0,394536.0
|
| 631 |
+
2025-07-13,107.0,108.0,105.5999984741211,106.0,202065.0
|
| 632 |
+
2025-07-14,106.0,106.4000015258789,105.19999694824219,105.5999984741211,98458.0
|
| 633 |
+
2025-07-15,105.9000015258789,106.69999694824219,104.9000015258789,105.9000015258789,115910.0
|
| 634 |
+
2025-07-16,105.4000015258789,105.9000015258789,104.69999694824219,105.69999694824219,83255.0
|
| 635 |
+
2025-07-17,105.69999694824219,105.69999694824219,105.69999694824219,105.69999694824219,0.0
|
| 636 |
+
2025-07-20,105.4000015258789,105.5999984741211,103.0999984741211,103.69999694824219,103619.0
|
| 637 |
+
2025-07-21,103.69999694824219,104.0,103.0,104.0,63040.0
|
| 638 |
+
2025-07-22,104.0,104.0,102.0,102.0,72614.0
|
| 639 |
+
2025-07-23,102.0,103.69999694824219,101.5,103.30000305175781,79323.0
|
| 640 |
+
2025-07-24,103.5,104.0,102.9000015258789,103.69999694824219,72286.0
|
| 641 |
+
2025-07-27,103.9000015258789,104.5,103.5999984741211,103.80000305175781,47088.0
|
| 642 |
+
2025-07-28,104.0,104.0,102.9000015258789,104.0,106880.0
|
| 643 |
+
2025-07-29,103.5,103.5,101.69999694824219,102.69999694824219,88150.0
|
| 644 |
+
2025-07-30,102.5999984741211,102.80000305175781,101.30000305175781,102.80000305175781,76533.0
|
| 645 |
+
2025-07-31,102.5,104.5,101.80000305175781,104.4000015258789,159282.0
|
| 646 |
+
2025-08-03,101.0,101.5,94.0,94.0,1198717.0
|
| 647 |
+
2025-08-04,90.0,93.5,89.0,90.94999694824219,940811.0
|
| 648 |
+
2025-08-05,90.94999694824219,94.30000305175781,90.94999694824219,93.6500015258789,441760.0
|
| 649 |
+
2025-08-06,94.0,94.55000305175781,92.5,92.5,243914.0
|
| 650 |
+
2025-08-07,92.75,93.30000305175781,91.75,91.80000305175781,282448.0
|
| 651 |
+
2025-08-10,91.9000015258789,92.1500015258789,91.3499984741211,91.5,98959.0
|
| 652 |
+
2025-08-11,91.80000305175781,91.80000305175781,89.3499984741211,89.3499984741211,283187.0
|
| 653 |
+
2025-08-12,89.3499984741211,89.94999694824219,86.19999694824219,86.19999694824219,408042.0
|
| 654 |
+
2025-08-13,86.5,87.0999984741211,86.19999694824219,86.4000015258789,196464.0
|
| 655 |
+
2025-08-14,86.44999694824219,88.0,85.80000305175781,85.9000015258789,459821.0
|
| 656 |
+
2025-08-17,86.0,87.19999694824219,85.69999694824219,86.9000015258789,181532.0
|
| 657 |
+
2025-08-18,87.25,87.25,86.0,86.0,337570.0
|
| 658 |
+
2025-08-19,86.25,86.4000015258789,85.0999984741211,86.0,352481.0
|
| 659 |
+
2025-08-20,85.8499984741211,86.4000015258789,85.44999694824219,85.69999694824219,258861.0
|
| 660 |
+
2025-08-21,85.69999694824219,85.80000305175781,85.19999694824219,85.19999694824219,430445.0
|
| 661 |
+
2025-08-24,85.9000015258789,87.1500015258789,85.80000305175781,87.1500015258789,244227.0
|
| 662 |
+
2025-08-25,87.0999984741211,87.5,86.44999694824219,87.3499984741211,214391.0
|
| 663 |
+
2025-08-26,87.3499984741211,88.1500015258789,86.9000015258789,86.9000015258789,317731.0
|
| 664 |
+
2025-08-27,87.1500015258789,87.6500015258789,86.9000015258789,86.9000015258789,206865.0
|
| 665 |
+
2025-08-28,86.94999694824219,87.25,86.1500015258789,86.30000305175781,217105.0
|
| 666 |
+
2025-08-31,86.19999694824219,86.44999694824219,85.6500015258789,85.69999694824219,156128.0
|
| 667 |
+
2025-09-01,85.69999694824219,86.1500015258789,85.0999984741211,85.4000015258789,147421.0
|
| 668 |
+
2025-09-02,85.5,85.6500015258789,83.94999694824219,84.0999984741211,271503.0
|
| 669 |
+
2025-09-03,84.0999984741211,84.75,83.5999984741211,83.5999984741211,275652.0
|
| 670 |
+
2025-09-04,83.69999694824219,84.30000305175781,83.30000305175781,83.94999694824219,224298.0
|
data/2230.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/2270.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/2284.csv
ADDED
|
@@ -0,0 +1,358 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,open,high,low,close,volume
|
| 2 |
+
2024-03-27,52.79999923706055,62.400001525878906,52.79999923706055,62.400001525878906,827041.0
|
| 3 |
+
2024-03-28,68.5999984741211,81.0999984741211,66.5999984741211,68.30000305175781,24214280.0
|
| 4 |
+
2024-03-31,68.30000305175781,70.5999984741211,60.29999923706055,62.0,6309317.0
|
| 5 |
+
2024-04-01,62.0,62.900001525878906,58.29999923706055,59.70000076293945,3959495.0
|
| 6 |
+
2024-04-02,60.0,62.400001525878906,59.79999923706055,61.400001525878906,2627599.0
|
| 7 |
+
2024-04-03,61.5,62.29999923706055,59.900001525878906,60.0,2014945.0
|
| 8 |
+
2024-04-04,60.099998474121094,61.599998474121094,58.79999923706055,60.599998474121094,1604659.0
|
| 9 |
+
2024-04-14,58.099998474121094,60.099998474121094,57.599998474121094,59.099998474121094,1298680.0
|
| 10 |
+
2024-04-15,59.29999923706055,61.5,59.29999923706055,59.5,1704649.0
|
| 11 |
+
2024-04-16,59.5,59.900001525878906,58.099998474121094,58.5,1088713.0
|
| 12 |
+
2024-04-17,58.400001525878906,59.599998474121094,58.20000076293945,59.20000076293945,987966.0
|
| 13 |
+
2024-04-18,59.099998474121094,59.20000076293945,57.400001525878906,57.79999923706055,1015635.0
|
| 14 |
+
2024-04-21,57.900001525878906,58.099998474121094,56.20000076293945,56.70000076293945,1521746.0
|
| 15 |
+
2024-04-22,56.70000076293945,56.70000076293945,54.5,55.20000076293945,1260552.0
|
| 16 |
+
2024-04-23,55.5,55.79999923706055,53.900001525878906,54.0,1099632.0
|
| 17 |
+
2024-04-24,55.79999923706055,57.0,54.70000076293945,56.0,2916362.0
|
| 18 |
+
2024-04-25,56.20000076293945,56.5,54.599998474121094,55.0,1092243.0
|
| 19 |
+
2024-04-28,54.599998474121094,54.79999923706055,53.400001525878906,53.400001525878906,944704.0
|
| 20 |
+
2024-04-29,53.400001525878906,55.0,53.20000076293945,55.0,1935141.0
|
| 21 |
+
2024-04-30,55.099998474121094,56.599998474121094,54.70000076293945,56.29999923706055,1173611.0
|
| 22 |
+
2024-05-01,56.400001525878906,56.599998474121094,55.70000076293945,56.400001525878906,768974.0
|
| 23 |
+
2024-05-02,56.5,57.599998474121094,55.900001525878906,56.20000076293945,1228021.0
|
| 24 |
+
2024-05-05,56.20000076293945,56.5,55.20000076293945,55.599998474121094,623451.0
|
| 25 |
+
2024-05-06,55.70000076293945,55.79999923706055,55.0,55.20000076293945,401106.0
|
| 26 |
+
2024-05-07,55.0,55.5,54.70000076293945,55.0,291980.0
|
| 27 |
+
2024-05-08,55.20000076293945,55.29999923706055,54.0,54.20000076293945,722853.0
|
| 28 |
+
2024-05-09,55.099998474121094,55.20000076293945,54.099998474121094,54.400001525878906,545211.0
|
| 29 |
+
2024-05-12,54.20000076293945,54.29999923706055,53.29999923706055,53.400001525878906,406325.0
|
| 30 |
+
2024-05-13,53.20000076293945,53.599998474121094,52.5,52.900001525878906,667722.0
|
| 31 |
+
2024-05-14,52.70000076293945,52.900001525878906,50.599998474121094,51.0,867311.0
|
| 32 |
+
2024-05-15,50.79999923706055,51.599998474121094,50.29999923706055,51.400001525878906,629349.0
|
| 33 |
+
2024-05-16,51.5,52.099998474121094,50.5,51.5,597800.0
|
| 34 |
+
2024-05-19,51.400001525878906,51.5,50.599998474121094,51.0,409123.0
|
| 35 |
+
2024-05-20,50.900001525878906,51.20000076293945,49.650001525878906,49.650001525878906,718693.0
|
| 36 |
+
2024-05-21,49.70000076293945,51.599998474121094,49.599998474121094,50.70000076293945,887987.0
|
| 37 |
+
2024-05-22,51.0,51.0,50.0,50.20000076293945,332120.0
|
| 38 |
+
2024-05-23,50.29999923706055,50.5,49.79999923706055,49.95000076293945,285033.0
|
| 39 |
+
2024-05-26,49.95000076293945,49.95000076293945,49.349998474121094,49.400001525878906,259700.0
|
| 40 |
+
2024-05-27,49.45000076293945,49.599998474121094,48.95000076293945,49.25,587082.0
|
| 41 |
+
2024-05-28,49.29999923706055,49.54999923706055,48.79999923706055,48.900001525878906,318073.0
|
| 42 |
+
2024-05-29,48.900001525878906,49.04999923706055,48.25,48.400001525878906,456128.0
|
| 43 |
+
2024-05-30,48.45000076293945,48.45000076293945,47.70000076293945,48.0,406482.0
|
| 44 |
+
2024-06-02,48.0,48.150001525878906,47.20000076293945,47.599998474121094,384729.0
|
| 45 |
+
2024-06-03,47.599998474121094,48.79999923706055,47.5,48.599998474121094,600270.0
|
| 46 |
+
2024-06-04,48.650001525878906,49.04999923706055,46.900001525878906,47.04999923706055,756653.0
|
| 47 |
+
2024-06-05,47.20000076293945,47.25,45.75,46.900001525878906,548155.0
|
| 48 |
+
2024-06-06,46.79999923706055,47.25,46.5,46.650001525878906,237517.0
|
| 49 |
+
2024-06-09,47.04999923706055,47.650001525878906,46.650001525878906,47.349998474121094,319529.0
|
| 50 |
+
2024-06-10,47.650001525878906,48.45000076293945,47.45000076293945,47.900001525878906,392587.0
|
| 51 |
+
2024-06-11,47.95000076293945,48.70000076293945,47.900001525878906,48.04999923706055,389714.0
|
| 52 |
+
2024-06-12,48.099998474121094,48.150001525878906,46.849998474121094,47.29999923706055,323039.0
|
| 53 |
+
2024-06-13,46.849998474121094,46.900001525878906,45.849998474121094,46.54999923706055,415318.0
|
| 54 |
+
2024-06-23,46.54999923706055,46.79999923706055,45.099998474121094,45.20000076293945,351048.0
|
| 55 |
+
2024-06-24,45.150001525878906,45.20000076293945,43.75,44.150001525878906,699619.0
|
| 56 |
+
2024-06-25,44.20000076293945,45.099998474121094,44.099998474121094,44.599998474121094,401397.0
|
| 57 |
+
2024-06-26,44.599998474121094,45.150001525878906,44.29999923706055,44.70000076293945,270942.0
|
| 58 |
+
2024-06-27,44.79999923706055,45.849998474121094,44.25,45.45000076293945,588766.0
|
| 59 |
+
2024-06-30,45.849998474121094,49.95000076293945,45.5,49.95000076293945,2099743.0
|
| 60 |
+
2024-07-01,49.79999923706055,49.900001525878906,48.349998474121094,48.79999923706055,1179783.0
|
| 61 |
+
2024-07-02,48.650001525878906,51.900001525878906,48.45000076293945,50.0,2048269.0
|
| 62 |
+
2024-07-03,50.0,50.5,49.349998474121094,49.599998474121094,620147.0
|
| 63 |
+
2024-07-04,49.599998474121094,52.29999923706055,49.599998474121094,51.599998474121094,1154718.0
|
| 64 |
+
2024-07-07,51.599998474121094,52.29999923706055,50.599998474121094,51.0,477965.0
|
| 65 |
+
2024-07-08,51.0,51.5,49.650001525878906,49.650001525878906,356739.0
|
| 66 |
+
2024-07-09,49.599998474121094,50.099998474121094,49.0,49.75,342873.0
|
| 67 |
+
2024-07-10,49.75,51.400001525878906,49.5,51.400001525878906,376476.0
|
| 68 |
+
2024-07-11,51.29999923706055,51.599998474121094,50.79999923706055,51.0,462601.0
|
| 69 |
+
2024-07-14,51.0,52.900001525878906,50.900001525878906,52.20000076293945,621664.0
|
| 70 |
+
2024-07-15,52.400001525878906,53.20000076293945,52.099998474121094,52.900001525878906,623320.0
|
| 71 |
+
2024-07-16,52.79999923706055,53.20000076293945,52.099998474121094,52.5,345958.0
|
| 72 |
+
2024-07-17,52.099998474121094,52.400001525878906,51.79999923706055,52.099998474121094,265068.0
|
| 73 |
+
2024-07-18,52.099998474121094,52.20000076293945,51.5,52.099998474121094,317187.0
|
| 74 |
+
2024-07-21,52.0,52.20000076293945,51.29999923706055,51.400001525878906,208103.0
|
| 75 |
+
2024-07-22,51.400001525878906,53.70000076293945,51.0,53.099998474121094,752206.0
|
| 76 |
+
2024-07-23,53.099998474121094,54.29999923706055,53.099998474121094,53.5,1083467.0
|
| 77 |
+
2024-07-24,53.5,53.599998474121094,51.900001525878906,52.099998474121094,340453.0
|
| 78 |
+
2024-07-25,52.099998474121094,52.099998474121094,50.400001525878906,50.5,317163.0
|
| 79 |
+
2024-07-28,50.599998474121094,51.5,50.5,51.20000076293945,194757.0
|
| 80 |
+
2024-07-29,50.900001525878906,51.099998474121094,49.95000076293945,50.400001525878906,187490.0
|
| 81 |
+
2024-07-30,50.79999923706055,51.599998474121094,50.20000076293945,50.5,263470.0
|
| 82 |
+
2024-07-31,50.70000076293945,50.70000076293945,49.70000076293945,49.849998474121094,213162.0
|
| 83 |
+
2024-08-01,49.900001525878906,50.099998474121094,49.599998474121094,50.099998474121094,117771.0
|
| 84 |
+
2024-08-04,49.0,49.70000076293945,48.099998474121094,48.400001525878906,308540.0
|
| 85 |
+
2024-08-05,47.79999923706055,47.79999923706055,44.0,45.400001525878906,536827.0
|
| 86 |
+
2024-08-06,45.45000076293945,47.0,45.45000076293945,46.54999923706055,232838.0
|
| 87 |
+
2024-08-07,47.20000076293945,47.20000076293945,46.0,46.599998474121094,226099.0
|
| 88 |
+
2024-08-08,46.54999923706055,46.54999923706055,45.5,46.0,159500.0
|
| 89 |
+
2024-08-11,46.29999923706055,46.75,46.0,46.04999923706055,184548.0
|
| 90 |
+
2024-08-12,46.0,46.25,45.79999923706055,45.95000076293945,119380.0
|
| 91 |
+
2024-08-13,46.099998474121094,46.75,46.099998474121094,46.45000076293945,234691.0
|
| 92 |
+
2024-08-14,46.75,47.79999923706055,46.75,47.5,232673.0
|
| 93 |
+
2024-08-15,47.54999923706055,48.349998474121094,47.54999923706055,48.099998474121094,217640.0
|
| 94 |
+
2024-08-18,48.20000076293945,48.900001525878906,48.20000076293945,48.599998474121094,280543.0
|
| 95 |
+
2024-08-19,48.650001525878906,48.75,48.20000076293945,48.599998474121094,278801.0
|
| 96 |
+
2024-08-20,48.599998474121094,49.150001525878906,48.29999923706055,48.79999923706055,248727.0
|
| 97 |
+
2024-08-21,48.79999923706055,49.95000076293945,48.70000076293945,49.79999923706055,598613.0
|
| 98 |
+
2024-08-22,49.95000076293945,50.900001525878906,49.79999923706055,50.599998474121094,461752.0
|
| 99 |
+
2024-08-25,50.79999923706055,51.400001525878906,50.099998474121094,50.400001525878906,353092.0
|
| 100 |
+
2024-08-26,50.20000076293945,50.29999923706055,48.95000076293945,49.099998474121094,412327.0
|
| 101 |
+
2024-08-27,,,,,
|
| 102 |
+
2024-08-28,49.04999923706055,49.70000076293945,48.349998474121094,49.400001525878906,186094.0
|
| 103 |
+
2024-08-29,49.400001525878906,50.20000076293945,49.29999923706055,49.5,556037.0
|
| 104 |
+
2024-09-01,49.400001525878906,49.75,49.0,49.25,223697.0
|
| 105 |
+
2024-09-02,49.20000076293945,49.54999923706055,48.900001525878906,49.099998474121094,203288.0
|
| 106 |
+
2024-09-03,48.95000076293945,49.650001525878906,48.79999923706055,49.099998474121094,302978.0
|
| 107 |
+
2024-09-04,48.849998474121094,49.0,48.150001525878906,48.79999923706055,238534.0
|
| 108 |
+
2024-09-05,48.95000076293945,49.75,48.45000076293945,48.5,319797.0
|
| 109 |
+
2024-09-08,48.45000076293945,48.5,48.0,48.04999923706055,123927.0
|
| 110 |
+
2024-09-09,48.099998474121094,48.150001525878906,47.70000076293945,47.79999923706055,113607.0
|
| 111 |
+
2024-09-10,48.0,48.75,47.849998474121094,48.5,219059.0
|
| 112 |
+
2024-09-11,48.5,49.04999923706055,48.0,48.0,391356.0
|
| 113 |
+
2024-09-12,48.20000076293945,49.0,47.95000076293945,48.349998474121094,137635.0
|
| 114 |
+
2024-09-15,48.400001525878906,48.95000076293945,48.150001525878906,48.349998474121094,101343.0
|
| 115 |
+
2024-09-16,48.349998474121094,48.349998474121094,47.45000076293945,47.599998474121094,129934.0
|
| 116 |
+
2024-09-17,47.5,47.95000076293945,47.400001525878906,47.95000076293945,75435.0
|
| 117 |
+
2024-09-18,47.95000076293945,48.150001525878906,47.650001525878906,47.79999923706055,91388.0
|
| 118 |
+
2024-09-19,48.0,48.54999923706055,47.650001525878906,48.099998474121094,240735.0
|
| 119 |
+
2024-09-22,48.20000076293945,48.75,48.099998474121094,48.45000076293945,91471.0
|
| 120 |
+
2024-09-24,48.45000076293945,48.45000076293945,48.099998474121094,48.150001525878906,140530.0
|
| 121 |
+
2024-09-25,48.20000076293945,48.349998474121094,47.900001525878906,48.29999923706055,154976.0
|
| 122 |
+
2024-09-26,48.400001525878906,49.400001525878906,48.150001525878906,49.29999923706055,394386.0
|
| 123 |
+
2024-09-29,49.5,49.70000076293945,48.900001525878906,48.900001525878906,245934.0
|
| 124 |
+
2024-09-30,48.849998474121094,49.150001525878906,47.900001525878906,48.400001525878906,228851.0
|
| 125 |
+
2024-10-01,48.349998474121094,48.849998474121094,48.04999923706055,48.25,180896.0
|
| 126 |
+
2024-10-02,47.79999923706055,48.20000076293945,46.95000076293945,47.0,294440.0
|
| 127 |
+
2024-10-03,46.95000076293945,47.400001525878906,46.45000076293945,46.95000076293945,177868.0
|
| 128 |
+
2024-10-06,46.95000076293945,47.04999923706055,45.79999923706055,45.849998474121094,120552.0
|
| 129 |
+
2024-10-07,46.0,48.04999923706055,46.0,48.04999923706055,277960.0
|
| 130 |
+
2024-10-08,48.04999923706055,48.29999923706055,46.400001525878906,46.599998474121094,328219.0
|
| 131 |
+
2024-10-09,46.54999923706055,46.599998474121094,45.5,45.900001525878906,286654.0
|
| 132 |
+
2024-10-10,45.400001525878906,46.400001525878906,45.400001525878906,46.29999923706055,160553.0
|
| 133 |
+
2024-10-13,46.400001525878906,46.650001525878906,45.79999923706055,45.849998474121094,175152.0
|
| 134 |
+
2024-10-14,45.900001525878906,46.29999923706055,45.79999923706055,45.849998474121094,134726.0
|
| 135 |
+
2024-10-15,45.849998474121094,46.150001525878906,45.45000076293945,45.599998474121094,168838.0
|
| 136 |
+
2024-10-16,45.70000076293945,46.70000076293945,45.650001525878906,46.70000076293945,309021.0
|
| 137 |
+
2024-10-17,46.400001525878906,46.45000076293945,45.349998474121094,45.400001525878906,167625.0
|
| 138 |
+
2024-10-20,45.45000076293945,46.0,44.95000076293945,45.099998474121094,182541.0
|
| 139 |
+
2024-10-21,44.900001525878906,45.349998474121094,44.900001525878906,45.29999923706055,121448.0
|
| 140 |
+
2024-10-22,45.29999923706055,45.29999923706055,44.849998474121094,44.849998474121094,120748.0
|
| 141 |
+
2024-10-23,44.849998474121094,44.95000076293945,44.349998474121094,44.650001525878906,136032.0
|
| 142 |
+
2024-10-24,44.650001525878906,45.650001525878906,44.349998474121094,44.599998474121094,445450.0
|
| 143 |
+
2024-10-27,44.75,45.20000076293945,44.75,45.099998474121094,144166.0
|
| 144 |
+
2024-10-28,45.20000076293945,45.400001525878906,45.0,45.29999923706055,130653.0
|
| 145 |
+
2024-10-29,45.29999923706055,45.29999923706055,44.25,44.29999923706055,204601.0
|
| 146 |
+
2024-10-30,,,,,
|
| 147 |
+
2024-10-31,44.099998474121094,44.400001525878906,43.54999923706055,43.900001525878906,178806.0
|
| 148 |
+
2024-11-03,43.900001525878906,44.099998474121094,43.54999923706055,43.54999923706055,86575.0
|
| 149 |
+
2024-11-04,43.650001525878906,43.650001525878906,42.45000076293945,42.79999923706055,138242.0
|
| 150 |
+
2024-11-05,,,,,
|
| 151 |
+
2024-11-06,43.29999923706055,43.79999923706055,42.70000076293945,43.099998474121094,181469.0
|
| 152 |
+
2024-11-07,43.5,43.5,42.79999923706055,42.95000076293945,73957.0
|
| 153 |
+
2024-11-10,43.0,43.099998474121094,42.20000076293945,42.349998474121094,192408.0
|
| 154 |
+
2024-11-11,42.349998474121094,42.599998474121094,42.29999923706055,42.400001525878906,70596.0
|
| 155 |
+
2024-11-12,42.400001525878906,42.599998474121094,41.79999923706055,41.900001525878906,145419.0
|
| 156 |
+
2024-11-13,41.900001525878906,42.0,41.29999923706055,41.29999923706055,93237.0
|
| 157 |
+
2024-11-14,41.20000076293945,41.599998474121094,40.400001525878906,40.79999923706055,224287.0
|
| 158 |
+
2024-11-17,40.900001525878906,41.0,40.25,40.25,121806.0
|
| 159 |
+
2024-11-18,40.29999923706055,40.599998474121094,40.25,40.45000076293945,54142.0
|
| 160 |
+
2024-11-19,40.45000076293945,40.650001525878906,40.25,40.29999923706055,106574.0
|
| 161 |
+
2024-11-20,40.20000076293945,41.0,40.20000076293945,40.70000076293945,73722.0
|
| 162 |
+
2024-11-21,40.5,40.75,40.25,40.650001525878906,60741.0
|
| 163 |
+
2024-11-24,41.0,41.75,40.849998474121094,40.900001525878906,148743.0
|
| 164 |
+
2024-11-25,41.0,41.400001525878906,40.599998474121094,40.95000076293945,90272.0
|
| 165 |
+
2024-11-26,40.95000076293945,41.04999923706055,40.29999923706055,40.29999923706055,95061.0
|
| 166 |
+
2024-11-27,40.5,40.650001525878906,40.25,40.29999923706055,47402.0
|
| 167 |
+
2024-11-28,40.29999923706055,40.54999923706055,40.20000076293945,40.349998474121094,45509.0
|
| 168 |
+
2024-12-01,40.400001525878906,40.900001525878906,40.400001525878906,40.70000076293945,50601.0
|
| 169 |
+
2024-12-02,40.70000076293945,40.70000076293945,40.150001525878906,40.25,45631.0
|
| 170 |
+
2024-12-03,40.150001525878906,40.599998474121094,40.04999923706055,40.099998474121094,131074.0
|
| 171 |
+
2024-12-04,40.150001525878906,40.599998474121094,39.95000076293945,40.54999923706055,175498.0
|
| 172 |
+
2024-12-05,40.54999923706055,41.349998474121094,40.29999923706055,41.349998474121094,161052.0
|
| 173 |
+
2024-12-08,41.45000076293945,41.75,41.04999923706055,41.45000076293945,99952.0
|
| 174 |
+
2024-12-09,41.54999923706055,41.599998474121094,41.099998474121094,41.349998474121094,100230.0
|
| 175 |
+
2024-12-10,41.75,42.400001525878906,41.75,42.099998474121094,238183.0
|
| 176 |
+
2024-12-11,42.099998474121094,43.150001525878906,42.0,43.04999923706055,256086.0
|
| 177 |
+
2024-12-12,43.150001525878906,43.150001525878906,42.400001525878906,42.849998474121094,83475.0
|
| 178 |
+
2024-12-15,42.849998474121094,43.150001525878906,42.400001525878906,42.5,64910.0
|
| 179 |
+
2024-12-16,42.5,42.5,41.5,41.79999923706055,71654.0
|
| 180 |
+
2024-12-17,41.79999923706055,42.099998474121094,41.099998474121094,41.25,156096.0
|
| 181 |
+
2024-12-18,41.25,41.25,40.95000076293945,41.04999923706055,40542.0
|
| 182 |
+
2024-12-19,40.900001525878906,41.20000076293945,40.70000076293945,40.900001525878906,53384.0
|
| 183 |
+
2024-12-22,40.70000076293945,41.25,40.70000076293945,40.70000076293945,49369.0
|
| 184 |
+
2024-12-23,40.70000076293945,42.5,40.29999923706055,41.25,165814.0
|
| 185 |
+
2024-12-24,41.25,41.25,40.79999923706055,40.95000076293945,44963.0
|
| 186 |
+
2024-12-25,40.79999923706055,41.099998474121094,40.54999923706055,40.849998474121094,147812.0
|
| 187 |
+
2024-12-26,40.900001525878906,41.099998474121094,40.79999923706055,40.900001525878906,210512.0
|
| 188 |
+
2024-12-29,41.0,41.20000076293945,40.650001525878906,40.79999923706055,49464.0
|
| 189 |
+
2024-12-30,40.70000076293945,41.849998474121094,40.70000076293945,41.45000076293945,76133.0
|
| 190 |
+
2024-12-31,41.45000076293945,41.54999923706055,41.099998474121094,41.150001525878906,39422.0
|
| 191 |
+
2025-01-01,41.150001525878906,41.29999923706055,40.849998474121094,40.95000076293945,27836.0
|
| 192 |
+
2025-01-02,40.900001525878906,40.95000076293945,40.650001525878906,40.70000076293945,42657.0
|
| 193 |
+
2025-01-05,40.54999923706055,40.95000076293945,40.54999923706055,40.849998474121094,30606.0
|
| 194 |
+
2025-01-06,40.900001525878906,41.25,40.650001525878906,40.95000076293945,102363.0
|
| 195 |
+
2025-01-07,40.75,41.70000076293945,40.75,41.650001525878906,111167.0
|
| 196 |
+
2025-01-08,41.599998474121094,42.04999923706055,41.349998474121094,41.75,121004.0
|
| 197 |
+
2025-01-09,41.5,41.75,41.20000076293945,41.400001525878906,55530.0
|
| 198 |
+
2025-01-12,41.349998474121094,41.599998474121094,41.04999923706055,41.400001525878906,67746.0
|
| 199 |
+
2025-01-13,41.400001525878906,41.5,41.150001525878906,41.349998474121094,48479.0
|
| 200 |
+
2025-01-14,41.349998474121094,41.849998474121094,41.150001525878906,41.29999923706055,53194.0
|
| 201 |
+
2025-01-15,41.349998474121094,41.70000076293945,41.25,41.54999923706055,86072.0
|
| 202 |
+
2025-01-16,41.54999923706055,42.400001525878906,41.29999923706055,42.29999923706055,209431.0
|
| 203 |
+
2025-01-19,42.45000076293945,43.5,42.0,43.45000076293945,325001.0
|
| 204 |
+
2025-01-20,43.29999923706055,43.5,42.79999923706055,43.5,153624.0
|
| 205 |
+
2025-01-21,43.5,43.95000076293945,43.0,43.95000076293945,144286.0
|
| 206 |
+
2025-01-22,43.95000076293945,44.349998474121094,43.599998474121094,44.150001525878906,187795.0
|
| 207 |
+
2025-01-23,44.150001525878906,44.150001525878906,43.75,43.900001525878906,50696.0
|
| 208 |
+
2025-01-26,43.900001525878906,44.5,43.79999923706055,44.45000076293945,103990.0
|
| 209 |
+
2025-01-27,44.5,44.79999923706055,44.25,44.349998474121094,133658.0
|
| 210 |
+
2025-01-28,44.099998474121094,44.25,43.5,43.5,143248.0
|
| 211 |
+
2025-01-29,43.5,43.75,42.900001525878906,43.099998474121094,76436.0
|
| 212 |
+
2025-01-30,43.099998474121094,43.54999923706055,42.79999923706055,43.5,89895.0
|
| 213 |
+
2025-02-02,43.70000076293945,43.70000076293945,42.900001525878906,42.95000076293945,48113.0
|
| 214 |
+
2025-02-03,42.900001525878906,43.0,42.150001525878906,42.400001525878906,67697.0
|
| 215 |
+
2025-02-04,42.349998474121094,42.900001525878906,42.099998474121094,42.70000076293945,62161.0
|
| 216 |
+
2025-02-05,42.900001525878906,43.099998474121094,42.599998474121094,42.849998474121094,51606.0
|
| 217 |
+
2025-02-06,42.849998474121094,43.04999923706055,42.599998474121094,43.0,48055.0
|
| 218 |
+
2025-02-09,42.900001525878906,43.099998474121094,42.79999923706055,43.04999923706055,52636.0
|
| 219 |
+
2025-02-10,43.150001525878906,43.5,42.900001525878906,42.900001525878906,136879.0
|
| 220 |
+
2025-02-11,43.04999923706055,43.20000076293945,42.29999923706055,42.29999923706055,118976.0
|
| 221 |
+
2025-02-12,42.29999923706055,42.29999923706055,41.849998474121094,42.0,84505.0
|
| 222 |
+
2025-02-13,42.0,42.099998474121094,41.75,41.95000076293945,67902.0
|
| 223 |
+
2025-02-16,41.75,41.95000076293945,41.25,41.29999923706055,96161.0
|
| 224 |
+
2025-02-17,41.29999923706055,41.29999923706055,40.650001525878906,40.79999923706055,109684.0
|
| 225 |
+
2025-02-18,41.0,41.599998474121094,40.900001525878906,41.5,86380.0
|
| 226 |
+
2025-02-19,41.5,41.5,41.0,41.20000076293945,35358.0
|
| 227 |
+
2025-02-20,41.20000076293945,41.29999923706055,41.0,41.04999923706055,61074.0
|
| 228 |
+
2025-02-24,40.95000076293945,41.5,40.29999923706055,40.599998474121094,104092.0
|
| 229 |
+
2025-02-25,40.29999923706055,40.650001525878906,39.849998474121094,40.650001525878906,111163.0
|
| 230 |
+
2025-02-26,40.650001525878906,40.75,40.150001525878906,40.599998474121094,42688.0
|
| 231 |
+
2025-02-27,40.54999923706055,40.54999923706055,40.0,40.400001525878906,137559.0
|
| 232 |
+
2025-03-02,40.400001525878906,40.400001525878906,39.400001525878906,39.900001525878906,76116.0
|
| 233 |
+
2025-03-03,39.900001525878906,39.900001525878906,39.20000076293945,39.45000076293945,82339.0
|
| 234 |
+
2025-03-04,39.599998474121094,40.150001525878906,39.29999923706055,39.849998474121094,170756.0
|
| 235 |
+
2025-03-05,40.0,40.0,39.25,39.79999923706055,144862.0
|
| 236 |
+
2025-03-06,39.650001525878906,39.650001525878906,38.04999923706055,38.349998474121094,157244.0
|
| 237 |
+
2025-03-09,38.349998474121094,38.349998474121094,37.900001525878906,38.20000076293945,82074.0
|
| 238 |
+
2025-03-10,38.20000076293945,38.20000076293945,37.79999923706055,37.900001525878906,86770.0
|
| 239 |
+
2025-03-11,37.849998474121094,37.900001525878906,36.79999923706055,37.849998474121094,144167.0
|
| 240 |
+
2025-03-12,37.849998474121094,38.20000076293945,37.5,38.20000076293945,87138.0
|
| 241 |
+
2025-03-13,38.20000076293945,38.650001525878906,38.04999923706055,38.599998474121094,43402.0
|
| 242 |
+
2025-03-16,38.599998474121094,39.150001525878906,38.54999923706055,39.099998474121094,47916.0
|
| 243 |
+
2025-03-17,39.150001525878906,39.5,38.75,38.900001525878906,94088.0
|
| 244 |
+
2025-03-18,39.349998474121094,39.349998474121094,38.75,39.20000076293945,117612.0
|
| 245 |
+
2025-03-19,39.29999923706055,39.29999923706055,38.75,38.849998474121094,87078.0
|
| 246 |
+
2025-03-20,38.95000076293945,39.5,38.79999923706055,39.45000076293945,89348.0
|
| 247 |
+
2025-03-23,39.650001525878906,39.650001525878906,39.0,39.04999923706055,61017.0
|
| 248 |
+
2025-03-24,39.04999923706055,39.349998474121094,38.900001525878906,39.29999923706055,51722.0
|
| 249 |
+
2025-03-25,39.400001525878906,39.400001525878906,38.70000076293945,38.75,89724.0
|
| 250 |
+
2025-03-26,38.849998474121094,39.75,38.849998474121094,39.75,140009.0
|
| 251 |
+
2025-03-27,39.75,41.04999923706055,39.650001525878906,40.54999923706055,202721.0
|
| 252 |
+
2025-04-03,40.0,40.54999923706055,39.70000076293945,39.79999923706055,78883.0
|
| 253 |
+
2025-04-06,38.0,38.20000076293945,36.099998474121094,36.099998474121094,201277.0
|
| 254 |
+
2025-04-07,35.150001525878906,36.95000076293945,34.0,36.79999923706055,164386.0
|
| 255 |
+
2025-04-08,37.04999923706055,37.95000076293945,37.04999923706055,37.45000076293945,112654.0
|
| 256 |
+
2025-04-09,37.5,37.79999923706055,36.79999923706055,36.900001525878906,98758.0
|
| 257 |
+
2025-04-10,38.099998474121094,38.400001525878906,37.599998474121094,37.599998474121094,109962.0
|
| 258 |
+
2025-04-13,37.70000076293945,38.650001525878906,37.70000076293945,38.54999923706055,66073.0
|
| 259 |
+
2025-04-14,38.599998474121094,39.20000076293945,38.45000076293945,39.20000076293945,115131.0
|
| 260 |
+
2025-04-15,39.29999923706055,39.29999923706055,38.29999923706055,38.5,111160.0
|
| 261 |
+
2025-04-16,38.70000076293945,39.0,38.29999923706055,38.849998474121094,95657.0
|
| 262 |
+
2025-04-17,38.75,38.849998474121094,38.29999923706055,38.349998474121094,65748.0
|
| 263 |
+
2025-04-20,38.349998474121094,38.95000076293945,38.349998474121094,38.70000076293945,48686.0
|
| 264 |
+
2025-04-21,38.54999923706055,38.70000076293945,38.29999923706055,38.349998474121094,38965.0
|
| 265 |
+
2025-04-22,38.29999923706055,38.70000076293945,38.04999923706055,38.04999923706055,66210.0
|
| 266 |
+
2025-04-23,38.150001525878906,38.599998474121094,38.150001525878906,38.29999923706055,39305.0
|
| 267 |
+
2025-04-24,38.599998474121094,38.650001525878906,38.29999923706055,38.5,76556.0
|
| 268 |
+
2025-04-27,38.5,39.150001525878906,38.5,39.099998474121094,95217.0
|
| 269 |
+
2025-04-28,39.20000076293945,39.20000076293945,38.849998474121094,39.04999923706055,153848.0
|
| 270 |
+
2025-04-29,39.0,39.20000076293945,38.79999923706055,38.900001525878906,80136.0
|
| 271 |
+
2025-04-30,39.0,39.20000076293945,38.599998474121094,39.0,129752.0
|
| 272 |
+
2025-05-01,38.150001525878906,38.150001525878906,37.5,37.599998474121094,92628.0
|
| 273 |
+
2025-05-04,37.650001525878906,37.79999923706055,37.150001525878906,37.150001525878906,158015.0
|
| 274 |
+
2025-05-05,37.150001525878906,37.349998474121094,37.04999923706055,37.04999923706055,66046.0
|
| 275 |
+
2025-05-06,37.04999923706055,37.25,36.900001525878906,36.95000076293945,51568.0
|
| 276 |
+
2025-05-07,37.099998474121094,37.099998474121094,36.54999923706055,36.650001525878906,49254.0
|
| 277 |
+
2025-05-08,36.650001525878906,36.900001525878906,36.5,36.70000076293945,47945.0
|
| 278 |
+
2025-05-11,36.79999923706055,36.900001525878906,36.599998474121094,36.650001525878906,17996.0
|
| 279 |
+
2025-05-12,36.650001525878906,37.20000076293945,36.650001525878906,36.95000076293945,35435.0
|
| 280 |
+
2025-05-13,37.0,37.0,36.849998474121094,36.95000076293945,42644.0
|
| 281 |
+
2025-05-14,36.95000076293945,37.29999923706055,36.79999923706055,37.25,117413.0
|
| 282 |
+
2025-05-15,37.25,37.25,36.900001525878906,37.20000076293945,41593.0
|
| 283 |
+
2025-05-18,37.20000076293945,37.25,36.650001525878906,36.79999923706055,47356.0
|
| 284 |
+
2025-05-19,36.79999923706055,36.79999923706055,36.25,36.45000076293945,54150.0
|
| 285 |
+
2025-05-20,36.400001525878906,36.54999923706055,36.25,36.400001525878906,45454.0
|
| 286 |
+
2025-05-21,36.349998474121094,36.400001525878906,35.79999923706055,36.0,45867.0
|
| 287 |
+
2025-05-22,35.79999923706055,36.099998474121094,35.70000076293945,35.79999923706055,37634.0
|
| 288 |
+
2025-05-25,35.849998474121094,35.849998474121094,35.5,35.54999923706055,16948.0
|
| 289 |
+
2025-05-26,35.54999923706055,35.79999923706055,35.0,35.400001525878906,50095.0
|
| 290 |
+
2025-05-27,35.45000076293945,35.45000076293945,34.0,34.75,35975.0
|
| 291 |
+
2025-05-28,34.650001525878906,35.45000076293945,34.650001525878906,35.099998474121094,31264.0
|
| 292 |
+
2025-05-29,35.150001525878906,35.650001525878906,35.150001525878906,35.650001525878906,32411.0
|
| 293 |
+
2025-06-01,35.599998474121094,35.599998474121094,34.79999923706055,35.0,25857.0
|
| 294 |
+
2025-06-02,34.79999923706055,35.20000076293945,34.5,35.04999923706055,30147.0
|
| 295 |
+
2025-06-03,35.04999923706055,35.150001525878906,34.70000076293945,35.150001525878906,18230.0
|
| 296 |
+
2025-06-04,35.150001525878906,36.0,35.0,35.20000076293945,39977.0
|
| 297 |
+
2025-06-11,35.5,35.5,34.70000076293945,34.75,78987.0
|
| 298 |
+
2025-06-12,34.75,34.75,32.95000076293945,33.04999923706055,183788.0
|
| 299 |
+
2025-06-15,30.0,31.950000762939453,30.0,30.850000381469727,562455.0
|
| 300 |
+
2025-06-16,31.049999237060547,31.200000762939453,30.799999237060547,30.950000762939453,385204.0
|
| 301 |
+
2025-06-17,30.950000762939453,31.0,30.149999618530273,30.450000762939453,228341.0
|
| 302 |
+
2025-06-18,30.100000381469727,30.299999237060547,29.700000762939453,29.75,220563.0
|
| 303 |
+
2025-06-19,29.75,29.950000762939453,29.600000381469727,29.700000762939453,142048.0
|
| 304 |
+
2025-06-22,29.799999237060547,30.350000381469727,29.75,29.799999237060547,159845.0
|
| 305 |
+
2025-06-23,29.799999237060547,30.299999237060547,29.799999237060547,30.100000381469727,141117.0
|
| 306 |
+
2025-06-24,30.549999237060547,31.450000762939453,30.399999618530273,31.450000762939453,314304.0
|
| 307 |
+
2025-06-25,31.450000762939453,31.649999618530273,31.149999618530273,31.649999618530273,122739.0
|
| 308 |
+
2025-06-26,31.649999618530273,32.150001525878906,31.399999618530273,32.150001525878906,129098.0
|
| 309 |
+
2025-06-29,32.619998931884766,32.619998931884766,32.18000030517578,32.5,65157.0
|
| 310 |
+
2025-06-30,32.5,32.5,32.119998931884766,32.29999923706055,102045.0
|
| 311 |
+
2025-07-01,32.380001068115234,32.7599983215332,32.20000076293945,32.58000183105469,78271.0
|
| 312 |
+
2025-07-02,32.5,32.68000030517578,32.29999923706055,32.599998474121094,98056.0
|
| 313 |
+
2025-07-03,32.599998474121094,32.779998779296875,32.20000076293945,32.52000045776367,116244.0
|
| 314 |
+
2025-07-06,32.52000045776367,32.84000015258789,32.400001525878906,32.84000015258789,105538.0
|
| 315 |
+
2025-07-07,32.84000015258789,33.060001373291016,32.720001220703125,33.0,127539.0
|
| 316 |
+
2025-07-08,32.939998626708984,33.20000076293945,32.68000030517578,33.0,140977.0
|
| 317 |
+
2025-07-09,33.02000045776367,34.099998474121094,32.79999923706055,34.08000183105469,251002.0
|
| 318 |
+
2025-07-10,34.02000045776367,34.20000076293945,33.7400016784668,34.20000076293945,153547.0
|
| 319 |
+
2025-07-13,34.279998779296875,34.380001068115234,33.619998931884766,33.81999969482422,131680.0
|
| 320 |
+
2025-07-14,34.599998474121094,34.81999969482422,33.20000076293945,33.20000076293945,406103.0
|
| 321 |
+
2025-07-15,33.15999984741211,33.29999923706055,32.70000076293945,32.97999954223633,105593.0
|
| 322 |
+
2025-07-16,33.0,33.2599983215332,32.7400016784668,32.86000061035156,57324.0
|
| 323 |
+
2025-07-17,32.7400016784668,32.97999954223633,32.459999084472656,32.91999816894531,78725.0
|
| 324 |
+
2025-07-20,32.79999923706055,32.86000061035156,31.899999618530273,31.920000076293945,102328.0
|
| 325 |
+
2025-07-21,32.0,32.0,31.559999465942383,31.899999618530273,48376.0
|
| 326 |
+
2025-07-22,31.899999618530273,31.920000076293945,31.459999084472656,31.479999542236328,51359.0
|
| 327 |
+
2025-07-23,31.399999618530273,31.600000381469727,31.31999969482422,31.540000915527344,50935.0
|
| 328 |
+
2025-07-24,31.540000915527344,32.0,31.540000915527344,31.979999542236328,48421.0
|
| 329 |
+
2025-07-27,32.119998931884766,32.779998779296875,32.119998931884766,32.65999984741211,85431.0
|
| 330 |
+
2025-07-28,32.63999938964844,32.70000076293945,32.439998626708984,32.599998474121094,81461.0
|
| 331 |
+
2025-07-29,32.599998474121094,32.599998474121094,31.739999771118164,31.739999771118164,92513.0
|
| 332 |
+
2025-07-30,31.940000534057617,32.20000076293945,31.700000762939453,32.20000076293945,65666.0
|
| 333 |
+
2025-07-31,32.20000076293945,32.2400016784668,31.920000076293945,32.18000030517578,47741.0
|
| 334 |
+
2025-08-03,32.18000030517578,32.47999954223633,31.700000762939453,32.459999084472656,239394.0
|
| 335 |
+
2025-08-04,31.479999542236328,31.5,31.020000457763672,31.5,103524.0
|
| 336 |
+
2025-08-05,31.459999084472656,31.700000762939453,31.440000534057617,31.700000762939453,60872.0
|
| 337 |
+
2025-08-06,31.700000762939453,32.060001373291016,31.700000762939453,32.02000045776367,61447.0
|
| 338 |
+
2025-08-07,32.0,32.540000915527344,31.959999084472656,32.47999954223633,105294.0
|
| 339 |
+
2025-08-10,32.47999954223633,32.5,31.959999084472656,31.959999084472656,36065.0
|
| 340 |
+
2025-08-11,31.920000076293945,31.920000076293945,31.0,31.440000534057617,59194.0
|
| 341 |
+
2025-08-12,31.440000534057617,31.440000534057617,30.799999237060547,31.299999237060547,86127.0
|
| 342 |
+
2025-08-13,31.420000076293945,31.420000076293945,30.940000534057617,31.040000915527344,57769.0
|
| 343 |
+
2025-08-14,30.979999542236328,31.5,30.940000534057617,30.959999084472656,72907.0
|
| 344 |
+
2025-08-17,31.299999237060547,31.540000915527344,31.059999465942383,31.440000534057617,47220.0
|
| 345 |
+
2025-08-18,31.399999618530273,31.6200008392334,31.31999969482422,31.459999084472656,78312.0
|
| 346 |
+
2025-08-19,31.479999542236328,31.479999542236328,31.18000030517578,31.399999618530273,30826.0
|
| 347 |
+
2025-08-20,31.399999618530273,31.719999313354492,31.360000610351562,31.399999618530273,24848.0
|
| 348 |
+
2025-08-21,31.420000076293945,31.520000457763672,31.18000030517578,31.280000686645508,38448.0
|
| 349 |
+
2025-08-24,31.200000762939453,31.600000381469727,31.200000762939453,31.520000457763672,58998.0
|
| 350 |
+
2025-08-25,31.520000457763672,31.600000381469727,31.31999969482422,31.3799991607666,27023.0
|
| 351 |
+
2025-08-26,31.540000915527344,31.799999237060547,31.280000686645508,31.799999237060547,99015.0
|
| 352 |
+
2025-08-27,31.799999237060547,32.040000915527344,31.6200008392334,31.6200008392334,44189.0
|
| 353 |
+
2025-08-28,31.6200008392334,31.920000076293945,31.540000915527344,31.600000381469727,19434.0
|
| 354 |
+
2025-08-31,31.600000381469727,31.81999969482422,31.399999618530273,31.459999084472656,75005.0
|
| 355 |
+
2025-09-01,31.420000076293945,31.5,31.0,31.0,49455.0
|
| 356 |
+
2025-09-02,31.0,31.020000457763672,30.739999771118164,30.979999542236328,36726.0
|
| 357 |
+
2025-09-03,30.84000015258789,31.139999389648438,30.84000015258789,31.040000915527344,12042.0
|
| 358 |
+
2025-09-04,31.040000915527344,31.68000030517578,30.899999618530273,31.68000030517578,40152.0
|
data/2360.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/2370.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/2381.csv
ADDED
|
@@ -0,0 +1,704 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,open,high,low,close,volume
|
| 2 |
+
2022-11-09,120.19999694824219,124.4000015258789,118.19999694824219,121.19999694824219,3132551.0
|
| 3 |
+
2022-11-10,122.19999694824219,127.0,120.5999984741211,126.4000015258789,4253163.0
|
| 4 |
+
2022-11-13,128.0,130.39999389648438,126.5999984741211,128.0,2931559.0
|
| 5 |
+
2022-11-14,127.0,127.80000305175781,121.80000305175781,122.4000015258789,1545503.0
|
| 6 |
+
2022-11-15,121.80000305175781,122.4000015258789,115.80000305175781,117.5999984741211,1746463.0
|
| 7 |
+
2022-11-16,115.80000305175781,119.4000015258789,115.80000305175781,118.19999694824219,1030129.0
|
| 8 |
+
2022-11-17,117.5999984741211,118.0,115.19999694824219,115.80000305175781,656388.0
|
| 9 |
+
2022-11-20,115.80000305175781,118.5999984741211,111.5999984741211,116.0,1084941.0
|
| 10 |
+
2022-11-21,115.80000305175781,122.0,115.80000305175781,120.19999694824219,889513.0
|
| 11 |
+
2022-11-22,120.4000015258789,122.80000305175781,117.19999694824219,118.80000305175781,578716.0
|
| 12 |
+
2022-11-24,118.4000015258789,118.80000305175781,113.0,115.19999694824219,632169.0
|
| 13 |
+
2022-11-27,115.19999694824219,117.80000305175781,114.0,117.5999984741211,252874.0
|
| 14 |
+
2022-11-28,118.0,119.0,115.4000015258789,115.80000305175781,331096.0
|
| 15 |
+
2022-11-29,116.0,117.19999694824219,115.80000305175781,116.4000015258789,206993.0
|
| 16 |
+
2022-11-30,116.4000015258789,116.4000015258789,116.4000015258789,116.4000015258789,0.0
|
| 17 |
+
2022-12-01,116.4000015258789,116.4000015258789,116.4000015258789,116.4000015258789,0.0
|
| 18 |
+
2022-12-04,118.4000015258789,118.4000015258789,116.19999694824219,116.19999694824219,186880.0
|
| 19 |
+
2022-12-05,116.5999984741211,117.0,113.19999694824219,113.80000305175781,221507.0
|
| 20 |
+
2022-12-06,113.19999694824219,115.0,112.0,113.80000305175781,358964.0
|
| 21 |
+
2022-12-07,114.0,114.80000305175781,110.4000015258789,111.80000305175781,269929.0
|
| 22 |
+
2022-12-08,111.5999984741211,112.4000015258789,104.19999694824219,107.4000015258789,1101099.0
|
| 23 |
+
2022-12-11,107.80000305175781,109.5999984741211,106.0,106.0,557183.0
|
| 24 |
+
2022-12-12,107.0,107.0,100.0,102.0,711976.0
|
| 25 |
+
2022-12-13,103.0,112.19999694824219,102.80000305175781,111.80000305175781,751242.0
|
| 26 |
+
2022-12-14,112.4000015258789,120.19999694824219,111.0,118.80000305175781,995000.0
|
| 27 |
+
2022-12-15,118.19999694824219,121.0,117.0,117.80000305175781,382543.0
|
| 28 |
+
2022-12-18,118.80000305175781,118.80000305175781,115.80000305175781,116.0,251229.0
|
| 29 |
+
2022-12-19,115.80000305175781,117.4000015258789,110.80000305175781,113.5999984741211,171969.0
|
| 30 |
+
2022-12-20,113.80000305175781,116.4000015258789,113.5999984741211,115.19999694824219,233838.0
|
| 31 |
+
2022-12-21,115.80000305175781,118.5999984741211,115.5999984741211,116.19999694824219,364904.0
|
| 32 |
+
2022-12-22,116.19999694824219,117.80000305175781,116.0,116.19999694824219,110354.0
|
| 33 |
+
2022-12-25,116.19999694824219,117.0,113.4000015258789,113.4000015258789,100438.0
|
| 34 |
+
2022-12-26,113.4000015258789,114.80000305175781,112.4000015258789,112.4000015258789,105832.0
|
| 35 |
+
2022-12-27,112.80000305175781,115.19999694824219,111.0,115.0,202775.0
|
| 36 |
+
2022-12-28,114.80000305175781,114.80000305175781,113.0,113.19999694824219,117751.0
|
| 37 |
+
2022-12-29,113.19999694824219,114.4000015258789,112.5999984741211,112.5999984741211,147719.0
|
| 38 |
+
2023-01-01,113.0,113.5999984741211,113.0,113.19999694824219,63428.0
|
| 39 |
+
2023-01-02,113.0,120.0,112.80000305175781,120.0,609040.0
|
| 40 |
+
2023-01-03,120.0,120.0,120.0,120.0,0.0
|
| 41 |
+
2023-01-04,118.80000305175781,119.80000305175781,115.80000305175781,115.80000305175781,228697.0
|
| 42 |
+
2023-01-05,115.80000305175781,116.80000305175781,115.5999984741211,115.80000305175781,192884.0
|
| 43 |
+
2023-01-08,116.5999984741211,118.5999984741211,116.5999984741211,117.80000305175781,184725.0
|
| 44 |
+
2023-01-09,117.4000015258789,119.0,116.19999694824219,118.5999984741211,176696.0
|
| 45 |
+
2023-01-10,118.5999984741211,120.0,117.80000305175781,118.5999984741211,194246.0
|
| 46 |
+
2023-01-11,121.0,123.4000015258789,119.5999984741211,120.5999984741211,860746.0
|
| 47 |
+
2023-01-12,120.4000015258789,125.0,120.0,123.5999984741211,567743.0
|
| 48 |
+
2023-01-15,123.5999984741211,123.5999984741211,123.5999984741211,123.5999984741211,0.0
|
| 49 |
+
2023-01-16,126.0,128.8000030517578,125.5999984741211,127.0,412420.0
|
| 50 |
+
2023-01-17,127.0,129.39999389648438,125.4000015258789,128.0,506387.0
|
| 51 |
+
2023-01-18,127.0,129.39999389648438,125.4000015258789,128.0,506387.0
|
| 52 |
+
2023-01-19,133.0,134.39999389648438,129.60000610351562,131.0,458492.0
|
| 53 |
+
2023-01-22,131.0,131.0,131.0,131.0,0.0
|
| 54 |
+
2023-01-23,131.1999969482422,131.8000030517578,130.39999389648438,131.0,99070.0
|
| 55 |
+
2023-01-24,131.1999969482422,137.0,131.0,137.0,536926.0
|
| 56 |
+
2023-01-25,137.0,137.8000030517578,133.0,134.0,278170.0
|
| 57 |
+
2023-01-26,134.60000610351562,136.0,134.39999389648438,135.0,274732.0
|
| 58 |
+
2023-01-29,135.0,138.0,134.60000610351562,137.0,233749.0
|
| 59 |
+
2023-01-30,137.0,137.60000610351562,135.8000030517578,137.1999969482422,172980.0
|
| 60 |
+
2023-01-31,137.0,137.8000030517578,136.1999969482422,137.8000030517578,155877.0
|
| 61 |
+
2023-02-01,138.0,141.39999389648438,137.39999389648438,140.39999389648438,408886.0
|
| 62 |
+
2023-02-02,140.0,141.1999969482422,136.39999389648438,138.39999389648438,277848.0
|
| 63 |
+
2023-02-05,137.0,137.1999969482422,133.8000030517578,135.0,161010.0
|
| 64 |
+
2023-02-06,134.0,138.1999969482422,134.0,138.1999969482422,107701.0
|
| 65 |
+
2023-02-07,137.60000610351562,139.1999969482422,136.39999389648438,139.1999969482422,89899.0
|
| 66 |
+
2023-02-08,139.0,140.8000030517578,138.0,139.8000030517578,163364.0
|
| 67 |
+
2023-02-09,139.8000030517578,140.39999389648438,138.60000610351562,140.39999389648438,136039.0
|
| 68 |
+
2023-02-12,140.39999389648438,140.39999389648438,140.39999389648438,140.39999389648438,0.0
|
| 69 |
+
2023-02-13,143.8000030517578,143.8000030517578,141.60000610351562,142.60000610351562,233838.0
|
| 70 |
+
2023-02-14,143.0,144.0,141.1999969482422,144.0,183019.0
|
| 71 |
+
2023-02-15,145.0,146.39999389648438,143.39999389648438,145.8000030517578,329257.0
|
| 72 |
+
2023-02-16,145.39999389648438,149.0,145.0,149.0,224124.0
|
| 73 |
+
2023-02-19,147.1999969482422,148.39999389648438,146.1999969482422,146.1999969482422,70431.0
|
| 74 |
+
2023-02-20,145.1999969482422,146.0,140.0,141.39999389648438,213116.0
|
| 75 |
+
2023-02-21,141.8000030517578,143.0,135.0,140.1999969482422,340993.0
|
| 76 |
+
2023-02-23,139.0,142.39999389648438,139.0,141.1999969482422,77340.0
|
| 77 |
+
2023-02-26,139.8000030517578,140.1999969482422,137.0,137.0,193924.0
|
| 78 |
+
2023-02-27,137.0,137.1999969482422,135.8000030517578,137.0,437356.0
|
| 79 |
+
2023-02-28,136.1999969482422,142.39999389648438,136.1999969482422,138.39999389648438,208224.0
|
| 80 |
+
2023-03-01,140.1999969482422,143.39999389648438,140.0,141.0,200.0
|
| 81 |
+
2023-03-02,140.39999389648438,140.39999389648438,137.0,138.0,175.0
|
| 82 |
+
2023-03-05,138.0,138.8000030517578,136.1999969482422,136.60000610351562,489.0
|
| 83 |
+
2023-03-06,136.60000610351562,136.60000610351562,136.60000610351562,136.60000610351562,0.0
|
| 84 |
+
2023-03-07,136.60000610351562,136.60000610351562,136.60000610351562,136.60000610351562,0.0
|
| 85 |
+
2023-03-08,136.8000030517578,138.0,134.0,138.0,221.0
|
| 86 |
+
2023-03-09,138.0,138.0,138.0,138.0,0.0
|
| 87 |
+
2023-03-12,139.39999389648438,142.60000610351562,138.60000610351562,142.1999969482422,130.0
|
| 88 |
+
2023-03-13,142.1999969482422,142.1999969482422,142.1999969482422,142.1999969482422,0.0
|
| 89 |
+
2023-03-14,143.0,146.39999389648438,142.8000030517578,143.8000030517578,245.0
|
| 90 |
+
2023-03-15,141.39999389648438,146.0,141.39999389648438,143.0,150.0
|
| 91 |
+
2023-03-16,143.0,143.0,138.0,142.39999389648438,124.0
|
| 92 |
+
2023-03-19,142.39999389648438,142.39999389648438,142.39999389648438,142.39999389648438,0.0
|
| 93 |
+
2023-03-20,136.8000030517578,137.1999969482422,135.1999969482422,136.8000030517578,131.0
|
| 94 |
+
2023-03-21,137.1999969482422,144.60000610351562,136.39999389648438,141.0,256.0
|
| 95 |
+
2023-03-22,141.0,144.39999389648438,141.0,143.0,654.0
|
| 96 |
+
2023-03-23,143.0,146.1999969482422,142.1999969482422,145.8000030517578,206.0
|
| 97 |
+
2023-03-26,145.8000030517578,145.8000030517578,145.8000030517578,145.8000030517578,0.0
|
| 98 |
+
2023-03-27,145.8000030517578,145.8000030517578,145.8000030517578,145.8000030517578,0.0
|
| 99 |
+
2023-03-28,145.8000030517578,145.8000030517578,145.8000030517578,145.8000030517578,0.0
|
| 100 |
+
2023-03-29,145.8000030517578,145.8000030517578,145.8000030517578,145.8000030517578,0.0
|
| 101 |
+
2023-03-30,156.60000610351562,156.60000610351562,150.0,152.8000030517578,396.0
|
| 102 |
+
2023-04-02,152.8000030517578,152.8000030517578,152.8000030517578,152.8000030517578,0.0
|
| 103 |
+
2023-04-03,148.0,149.39999389648438,146.1999969482422,147.0,106.0
|
| 104 |
+
2023-04-04,147.1999969482422,148.8000030517578,147.1999969482422,147.1999969482422,116.0
|
| 105 |
+
2023-04-05,147.39999389648438,152.0,145.0,150.0,261.0
|
| 106 |
+
2023-04-06,150.39999389648438,151.0,147.60000610351562,147.60000610351562,200.0
|
| 107 |
+
2023-04-09,148.0,150.0,148.0,148.39999389648438,176.0
|
| 108 |
+
2023-04-10,148.60000610351562,150.60000610351562,147.0,150.0,180.0
|
| 109 |
+
2023-04-11,149.1999969482422,149.8000030517578,146.0,146.0,555.0
|
| 110 |
+
2023-04-12,146.0,149.0,146.0,147.0,481.0
|
| 111 |
+
2023-04-13,147.1999969482422,150.1999969482422,146.0,146.0,671.0
|
| 112 |
+
2023-04-16,148.60000610351562,148.60000610351562,145.8000030517578,146.0,300.0
|
| 113 |
+
2023-04-17,144.39999389648438,151.0,144.39999389648438,148.0,177.0
|
| 114 |
+
2023-04-25,148.1999969482422,152.1999969482422,148.1999969482422,151.39999389648438,296.0
|
| 115 |
+
2023-04-26,151.60000610351562,153.60000610351562,151.1999969482422,151.1999969482422,150.0
|
| 116 |
+
2023-04-27,151.1999969482422,151.39999389648438,147.8000030517578,147.8000030517578,400.0
|
| 117 |
+
2023-04-30,147.8000030517578,147.8000030517578,147.8000030517578,147.8000030517578,0.0
|
| 118 |
+
2023-05-01,147.8000030517578,147.8000030517578,147.8000030517578,147.8000030517578,0.0
|
| 119 |
+
2023-05-02,149.8000030517578,151.60000610351562,147.0,148.60000610351562,200.0
|
| 120 |
+
2023-05-03,148.0,149.0,146.1999969482422,147.0,300.0
|
| 121 |
+
2023-05-04,146.60000610351562,148.1999969482422,146.1999969482422,148.1999969482422,150.0
|
| 122 |
+
2023-05-07,148.39999389648438,149.39999389648438,146.60000610351562,146.8000030517578,500.0
|
| 123 |
+
2023-05-08,147.60000610351562,150.0,147.1999969482422,149.8000030517578,156.0
|
| 124 |
+
2023-05-09,150.0,150.60000610351562,148.39999389648438,148.39999389648438,1170.0
|
| 125 |
+
2023-05-10,148.60000610351562,149.8000030517578,146.60000610351562,148.8000030517578,182.0
|
| 126 |
+
2023-05-11,148.8000030517578,152.39999389648438,148.60000610351562,152.0,463.0
|
| 127 |
+
2023-05-14,153.0,156.39999389648438,152.0,155.60000610351562,1000.0
|
| 128 |
+
2023-05-15,155.1999969482422,155.39999389648438,152.1999969482422,153.1999969482422,150.0
|
| 129 |
+
2023-05-16,152.0,153.0,149.1999969482422,150.0,663.0
|
| 130 |
+
2023-05-17,150.1999969482422,151.60000610351562,149.8000030517578,150.0,664.0
|
| 131 |
+
2023-05-18,151.0,155.39999389648438,151.0,153.0,180.0
|
| 132 |
+
2023-05-21,153.1999969482422,157.0,153.0,156.0,586.0
|
| 133 |
+
2023-05-22,156.0,157.0,155.39999389648438,156.0,500.0
|
| 134 |
+
2023-05-23,155.39999389648438,159.60000610351562,155.39999389648438,158.0,100.0
|
| 135 |
+
2023-05-24,156.60000610351562,158.8000030517578,155.0,156.60000610351562,100.0
|
| 136 |
+
2023-05-25,157.0,158.60000610351562,156.39999389648438,157.8000030517578,160.0
|
| 137 |
+
2023-05-28,158.0,158.60000610351562,152.8000030517578,153.60000610351562,167.0
|
| 138 |
+
2023-05-29,153.60000610351562,154.0,151.0,151.1999969482422,128.0
|
| 139 |
+
2023-05-30,150.1999969482422,152.8000030517578,150.1999969482422,151.60000610351562,166.0
|
| 140 |
+
2023-05-31,151.1999969482422,151.1999969482422,148.0,148.39999389648438,198.0
|
| 141 |
+
2023-06-01,151.0,154.8000030517578,150.39999389648438,152.0,200.0
|
| 142 |
+
2023-06-04,153.39999389648438,156.0,152.0,156.0,203.0
|
| 143 |
+
2023-06-05,156.8000030517578,157.60000610351562,155.39999389648438,156.0,196.0
|
| 144 |
+
2023-06-06,156.0,157.8000030517578,153.60000610351562,157.0,113.0
|
| 145 |
+
2023-06-07,156.0,162.0,156.0,157.0,100.0
|
| 146 |
+
2023-06-08,157.0,157.0,157.0,157.0,0.0
|
| 147 |
+
2023-06-11,160.0,160.60000610351562,158.60000610351562,159.60000610351562,100.0
|
| 148 |
+
2023-06-12,159.60000610351562,162.0,157.0,162.0,200.0
|
| 149 |
+
2023-06-13,162.1999969482422,164.1999969482422,161.0,163.0,199.0
|
| 150 |
+
2023-06-14,163.0,163.0,159.8000030517578,160.1999969482422,227.0
|
| 151 |
+
2023-06-15,161.0,161.60000610351562,158.0,158.0,213.0
|
| 152 |
+
2023-06-18,158.0,160.8000030517578,157.8000030517578,160.0,688.0
|
| 153 |
+
2023-06-19,160.0,161.39999389648438,158.39999389648438,158.60000610351562,142942.0
|
| 154 |
+
2023-06-20,158.0,158.60000610351562,156.60000610351562,156.60000610351562,70708.0
|
| 155 |
+
2023-06-21,156.8000030517578,158.1999969482422,154.60000610351562,154.60000610351562,81274.0
|
| 156 |
+
2023-06-22,155.0,157.0,153.1999969482422,154.0,131758.0
|
| 157 |
+
2023-07-02,155.39999389648438,156.8000030517578,153.8000030517578,153.8000030517578,77688.0
|
| 158 |
+
2023-07-03,154.0,158.0,153.60000610351562,157.39999389648438,163171.0
|
| 159 |
+
2023-07-04,157.8000030517578,167.0,157.60000610351562,164.8000030517578,280059.0
|
| 160 |
+
2023-07-05,164.8000030517578,164.8000030517578,161.0,162.0,124691.0
|
| 161 |
+
2023-07-06,162.0,166.60000610351562,160.60000610351562,165.0,152068.0
|
| 162 |
+
2023-07-09,165.0,165.0,163.0,165.0,89606.0
|
| 163 |
+
2023-07-10,165.0,168.60000610351562,163.60000610351562,166.1999969482422,244532.0
|
| 164 |
+
2023-07-11,166.1999969482422,167.0,163.8000030517578,164.0,131477.0
|
| 165 |
+
2023-07-12,164.0,165.39999389648438,162.8000030517578,165.0,99052.0
|
| 166 |
+
2023-07-13,165.0,165.0,162.1999969482422,164.0,101659.0
|
| 167 |
+
2023-07-16,167.0,167.0,163.8000030517578,164.0,100774.0
|
| 168 |
+
2023-07-17,163.8000030517578,164.0,162.1999969482422,162.1999969482422,85996.0
|
| 169 |
+
2023-07-18,162.39999389648438,164.0,157.0,160.0,212554.0
|
| 170 |
+
2023-07-19,160.60000610351562,162.0,159.39999389648438,159.39999389648438,52946.0
|
| 171 |
+
2023-07-20,159.39999389648438,161.0,158.1999969482422,161.0,83387.0
|
| 172 |
+
2023-07-23,161.0,164.0,159.60000610351562,162.60000610351562,118875.0
|
| 173 |
+
2023-07-24,164.0,164.0,161.39999389648438,162.1999969482422,95790.0
|
| 174 |
+
2023-07-25,162.1999969482422,164.60000610351562,160.1999969482422,164.0,139415.0
|
| 175 |
+
2023-07-26,164.39999389648438,166.60000610351562,163.39999389648438,166.39999389648438,181039.0
|
| 176 |
+
2023-07-27,165.0,169.0,165.0,166.8000030517578,158422.0
|
| 177 |
+
2023-07-30,166.60000610351562,166.60000610351562,163.1999969482422,164.60000610351562,126642.0
|
| 178 |
+
2023-07-31,166.39999389648438,177.39999389648438,166.39999389648438,176.39999389648438,484883.0
|
| 179 |
+
2023-08-01,176.39999389648438,184.60000610351562,171.60000610351562,182.39999389648438,517222.0
|
| 180 |
+
2023-08-02,182.8000030517578,184.0,172.8000030517578,178.60000610351562,444854.0
|
| 181 |
+
2023-08-03,177.60000610351562,195.0,175.60000610351562,185.60000610351562,736723.0
|
| 182 |
+
2023-08-06,186.0,190.0,181.60000610351562,187.8000030517578,194100.0
|
| 183 |
+
2023-08-07,187.8000030517578,188.0,175.0,178.0,239617.0
|
| 184 |
+
2023-08-08,185.60000610351562,185.60000610351562,172.0,176.0,253125.0
|
| 185 |
+
2023-08-09,176.1999969482422,177.0,173.0,176.8000030517578,148893.0
|
| 186 |
+
2023-08-10,176.0,177.60000610351562,173.8000030517578,177.0,157301.0
|
| 187 |
+
2023-08-13,177.39999389648438,185.0,177.0,183.1999969482422,322080.0
|
| 188 |
+
2023-08-14,184.8000030517578,191.8000030517578,184.8000030517578,190.0,395372.0
|
| 189 |
+
2023-08-15,190.0,191.8000030517578,184.60000610351562,186.8000030517578,244623.0
|
| 190 |
+
2023-08-16,187.8000030517578,191.0,184.0,187.39999389648438,173536.0
|
| 191 |
+
2023-08-17,186.60000610351562,190.0,186.1999969482422,188.39999389648438,116228.0
|
| 192 |
+
2023-08-20,188.39999389648438,189.1999969482422,184.8000030517578,186.0,69569.0
|
| 193 |
+
2023-08-21,184.8000030517578,189.39999389648438,184.8000030517578,187.60000610351562,96763.0
|
| 194 |
+
2023-08-22,187.60000610351562,188.0,185.1999969482422,187.39999389648438,49895.0
|
| 195 |
+
2023-08-23,185.8000030517578,188.1999969482422,185.39999389648438,186.0,200853.0
|
| 196 |
+
2023-08-24,186.0,187.60000610351562,185.60000610351562,187.39999389648438,38722.0
|
| 197 |
+
2023-08-27,187.8000030517578,191.0,187.1999969482422,189.8000030517578,334734.0
|
| 198 |
+
2023-08-28,190.1999969482422,190.1999969482422,184.0,185.0,234028.0
|
| 199 |
+
2023-08-29,185.0,188.0,184.1999969482422,186.0,141442.0
|
| 200 |
+
2023-08-30,186.0,189.0,185.8000030517578,187.8000030517578,142399.0
|
| 201 |
+
2023-08-31,187.8000030517578,188.0,184.0,185.60000610351562,102070.0
|
| 202 |
+
2023-09-03,184.0,185.1999969482422,182.60000610351562,183.60000610351562,61637.0
|
| 203 |
+
2023-09-04,182.60000610351562,183.60000610351562,178.60000610351562,180.0,151209.0
|
| 204 |
+
2023-09-05,178.60000610351562,184.0,175.1999969482422,177.60000610351562,181073.0
|
| 205 |
+
2023-09-06,177.8000030517578,178.39999389648438,169.0,170.8000030517578,233823.0
|
| 206 |
+
2023-09-07,171.0,173.1999969482422,162.1999969482422,164.8000030517578,472789.0
|
| 207 |
+
2023-09-10,164.8000030517578,164.8000030517578,164.8000030517578,164.8000030517578,0.0
|
| 208 |
+
2023-09-11,160.8000030517578,171.8000030517578,160.60000610351562,169.39999389648438,394810.0
|
| 209 |
+
2023-09-12,171.39999389648438,176.39999389648438,169.8000030517578,173.0,335652.0
|
| 210 |
+
2023-09-13,173.0,182.60000610351562,170.0,182.60000610351562,596926.0
|
| 211 |
+
2023-09-14,182.8000030517578,184.8000030517578,178.1999969482422,184.8000030517578,231996.0
|
| 212 |
+
2023-09-17,182.8000030517578,183.8000030517578,176.8000030517578,182.0,93683.0
|
| 213 |
+
2023-09-18,180.0,184.0,179.0,184.0,116129.0
|
| 214 |
+
2023-09-19,183.0,193.0,181.0,192.60000610351562,372090.0
|
| 215 |
+
2023-09-20,192.60000610351562,199.0,191.60000610351562,198.60000610351562,465399.0
|
| 216 |
+
2023-09-21,198.60000610351562,205.0,194.60000610351562,199.0,632038.0
|
| 217 |
+
2023-09-25,199.60000610351562,205.0,194.1999969482422,197.1999969482422,392043.0
|
| 218 |
+
2023-09-26,195.0,199.0,187.0,193.39999389648438,332632.0
|
| 219 |
+
2023-09-27,192.0,193.0,189.39999389648438,189.8000030517578,281001.0
|
| 220 |
+
2023-09-28,190.0,192.39999389648438,187.0,188.0,246615.0
|
| 221 |
+
2023-10-01,188.0,188.0,188.0,188.0,0.0
|
| 222 |
+
2023-10-02,189.0,194.0,188.60000610351562,190.60000610351562,214090.0
|
| 223 |
+
2023-10-03,189.60000610351562,190.8000030517578,183.1999969482422,187.39999389648438,749979.0
|
| 224 |
+
2023-10-04,187.39999389648438,190.0,185.39999389648438,185.60000610351562,202771.0
|
| 225 |
+
2023-10-05,185.0,186.0,180.8000030517578,182.1999969482422,214325.0
|
| 226 |
+
2023-10-08,180.0,181.8000030517578,173.0,175.0,115361.0
|
| 227 |
+
2023-10-09,175.0,177.1999969482422,169.0,169.8000030517578,366075.0
|
| 228 |
+
2023-10-10,170.0,182.39999389648438,170.0,176.60000610351562,296431.0
|
| 229 |
+
2023-10-11,179.0,185.0,175.0,176.39999389648438,328872.0
|
| 230 |
+
2023-10-12,176.0,179.8000030517578,173.39999389648438,179.0,374682.0
|
| 231 |
+
2023-10-15,180.0,180.0,175.8000030517578,178.0,254216.0
|
| 232 |
+
2023-10-16,176.39999389648438,181.0,176.39999389648438,180.0,218266.0
|
| 233 |
+
2023-10-17,180.1999969482422,184.8000030517578,179.0,179.0,258387.0
|
| 234 |
+
2023-10-18,180.0,180.60000610351562,170.60000610351562,173.0,437079.0
|
| 235 |
+
2023-10-19,173.0,176.1999969482422,171.0,175.8000030517578,307543.0
|
| 236 |
+
2023-10-22,174.0,177.60000610351562,171.8000030517578,172.8000030517578,56953.0
|
| 237 |
+
2023-10-23,172.39999389648438,174.0,170.0,171.1999969482422,200471.0
|
| 238 |
+
2023-10-24,170.8000030517578,172.8000030517578,163.8000030517578,168.1999969482422,241164.0
|
| 239 |
+
2023-10-25,168.1999969482422,171.60000610351562,166.0,168.8000030517578,197016.0
|
| 240 |
+
2023-10-26,169.0,169.8000030517578,166.0,167.60000610351562,100168.0
|
| 241 |
+
2023-10-29,168.0,173.39999389648438,167.0,172.60000610351562,97175.0
|
| 242 |
+
2023-10-30,172.1999969482422,178.8000030517578,172.1999969482422,178.39999389648438,168336.0
|
| 243 |
+
2023-10-31,180.0,180.60000610351562,174.0,175.39999389648438,149612.0
|
| 244 |
+
2023-11-01,175.39999389648438,177.60000610351562,172.39999389648438,174.8000030517578,131001.0
|
| 245 |
+
2023-11-02,175.0,177.0,173.1999969482422,177.0,110426.0
|
| 246 |
+
2023-11-05,177.0,179.39999389648438,174.1999969482422,179.0,145856.0
|
| 247 |
+
2023-11-06,179.0,180.39999389648438,175.8000030517578,178.1999969482422,267194.0
|
| 248 |
+
2023-11-07,178.1999969482422,179.8000030517578,177.0,178.8000030517578,266711.0
|
| 249 |
+
2023-11-08,178.8000030517578,187.60000610351562,178.8000030517578,181.39999389648438,419785.0
|
| 250 |
+
2023-11-09,181.39999389648438,190.0,181.39999389648438,187.1999969482422,313138.0
|
| 251 |
+
2023-11-12,187.1999969482422,189.8000030517578,179.0,180.0,67271.0
|
| 252 |
+
2023-11-13,180.1999969482422,185.0,177.1999969482422,185.0,185523.0
|
| 253 |
+
2023-11-14,188.8000030517578,188.8000030517578,184.1999969482422,187.60000610351562,178706.0
|
| 254 |
+
2023-11-15,187.60000610351562,187.60000610351562,180.39999389648438,182.1999969482422,246937.0
|
| 255 |
+
2023-11-16,182.39999389648438,184.60000610351562,181.0,181.1999969482422,212467.0
|
| 256 |
+
2023-11-19,181.1999969482422,182.60000610351562,180.60000610351562,182.60000610351562,64144.0
|
| 257 |
+
2023-11-20,182.60000610351562,182.60000610351562,179.0,180.0,178718.0
|
| 258 |
+
2023-11-21,179.39999389648438,182.60000610351562,178.39999389648438,178.8000030517578,190214.0
|
| 259 |
+
2023-11-22,179.0,180.39999389648438,178.1999969482422,180.0,118522.0
|
| 260 |
+
2023-11-23,179.0,180.39999389648438,178.1999969482422,180.0,118522.0
|
| 261 |
+
2023-11-26,176.8000030517578,178.60000610351562,176.0,177.60000610351562,49148.0
|
| 262 |
+
2023-11-27,179.0,180.60000610351562,178.60000610351562,180.1999969482422,111883.0
|
| 263 |
+
2023-11-28,180.39999389648438,180.60000610351562,177.8000030517578,179.0,106812.0
|
| 264 |
+
2023-11-29,179.0,179.1999969482422,177.1999969482422,178.1999969482422,33315.0
|
| 265 |
+
2023-11-30,177.60000610351562,177.8000030517578,175.0,175.0,153144.0
|
| 266 |
+
2023-12-03,175.39999389648438,181.1999969482422,175.1999969482422,181.0,188192.0
|
| 267 |
+
2023-12-04,181.39999389648438,187.39999389648438,180.60000610351562,184.1999969482422,431709.0
|
| 268 |
+
2023-12-05,183.8000030517578,186.0,182.0,182.0,245121.0
|
| 269 |
+
2023-12-06,182.0,194.1999969482422,182.0,191.60000610351562,612132.0
|
| 270 |
+
2023-12-07,191.60000610351562,196.0,190.0,192.8000030517578,384060.0
|
| 271 |
+
2023-12-10,193.0,202.8000030517578,188.1999969482422,200.0,213003.0
|
| 272 |
+
2023-12-11,200.0,200.39999389648438,196.39999389648438,198.0,149954.0
|
| 273 |
+
2023-12-12,198.0,198.1999969482422,190.0,191.1999969482422,298168.0
|
| 274 |
+
2023-12-13,191.0,191.8000030517578,188.39999389648438,189.60000610351562,171979.0
|
| 275 |
+
2023-12-14,189.60000610351562,195.1999969482422,189.39999389648438,192.39999389648438,153222.0
|
| 276 |
+
2023-12-17,192.60000610351562,197.1999969482422,192.60000610351562,194.1999969482422,123997.0
|
| 277 |
+
2023-12-18,194.39999389648438,195.1999969482422,189.60000610351562,190.0,165691.0
|
| 278 |
+
2023-12-19,190.0,191.60000610351562,187.60000610351562,189.1999969482422,133832.0
|
| 279 |
+
2023-12-20,189.1999969482422,191.0,187.8000030517578,188.1999969482422,86828.0
|
| 280 |
+
2023-12-21,187.8000030517578,188.8000030517578,182.39999389648438,183.8000030517578,180236.0
|
| 281 |
+
2023-12-24,183.8000030517578,186.8000030517578,183.0,186.1999969482422,110431.0
|
| 282 |
+
2023-12-25,186.39999389648438,191.39999389648438,186.39999389648438,188.60000610351562,139589.0
|
| 283 |
+
2023-12-26,191.8000030517578,196.0,191.0,191.1999969482422,229821.0
|
| 284 |
+
2023-12-27,191.1999969482422,193.0,189.0,190.0,120276.0
|
| 285 |
+
2023-12-28,190.0,193.8000030517578,189.0,189.1999969482422,180740.0
|
| 286 |
+
2023-12-31,190.60000610351562,191.60000610351562,189.60000610351562,191.0,52464.0
|
| 287 |
+
2024-01-01,192.0,194.1999969482422,191.60000610351562,194.1999969482422,119823.0
|
| 288 |
+
2024-01-02,194.60000610351562,194.60000610351562,191.39999389648438,193.0,159607.0
|
| 289 |
+
2024-01-03,193.1999969482422,194.0,187.1999969482422,189.39999389648438,150085.0
|
| 290 |
+
2024-01-04,187.0,193.1999969482422,187.0,190.39999389648438,118566.0
|
| 291 |
+
2024-01-07,192.8000030517578,197.60000610351562,191.0,194.1999969482422,240235.0
|
| 292 |
+
2024-01-08,195.60000610351562,206.39999389648438,194.60000610351562,200.8000030517578,694198.0
|
| 293 |
+
2024-01-09,201.0,207.8000030517578,201.0,203.0,212729.0
|
| 294 |
+
2024-01-10,203.0,206.8000030517578,201.0,204.8000030517578,168362.0
|
| 295 |
+
2024-01-11,205.0,206.39999389648438,203.0,205.1999969482422,145546.0
|
| 296 |
+
2024-01-14,205.0,211.60000610351562,205.0,208.1999969482422,154746.0
|
| 297 |
+
2024-01-15,210.8000030517578,210.8000030517578,205.1999969482422,208.0,119878.0
|
| 298 |
+
2024-01-16,207.1999969482422,209.1999969482422,203.8000030517578,207.0,203480.0
|
| 299 |
+
2024-01-17,207.0,214.1999969482422,207.0,208.60000610351562,160072.0
|
| 300 |
+
2024-01-18,208.8000030517578,209.8000030517578,203.1999969482422,206.1999969482422,141721.0
|
| 301 |
+
2024-01-21,205.1999969482422,206.39999389648438,199.1999969482422,200.60000610351562,183675.0
|
| 302 |
+
2024-01-22,200.60000610351562,200.60000610351562,200.60000610351562,200.60000610351562,0.0
|
| 303 |
+
2024-01-23,202.1999969482422,210.1999969482422,202.1999969482422,208.0,482094.0
|
| 304 |
+
2024-01-24,208.0,211.8000030517578,204.39999389648438,205.0,312507.0
|
| 305 |
+
2024-01-25,206.1999969482422,206.1999969482422,202.60000610351562,203.0,154944.0
|
| 306 |
+
2024-01-28,204.39999389648438,205.1999969482422,202.1999969482422,204.0,99489.0
|
| 307 |
+
2024-01-29,204.39999389648438,209.8000030517578,204.0,206.1999969482422,397126.0
|
| 308 |
+
2024-01-30,205.0,205.0,185.60000610351562,185.60000610351562,1617107.0
|
| 309 |
+
2024-01-31,173.0,178.0,167.1999969482422,167.8000030517578,3041103.0
|
| 310 |
+
2024-02-01,173.0,178.39999389648438,170.0,173.60000610351562,1538568.0
|
| 311 |
+
2024-02-04,174.0,175.1999969482422,168.60000610351562,170.0,529453.0
|
| 312 |
+
2024-02-05,171.1999969482422,171.1999969482422,168.39999389648438,170.0,342229.0
|
| 313 |
+
2024-02-06,169.8000030517578,172.39999389648438,169.0,170.60000610351562,345636.0
|
| 314 |
+
2024-02-07,170.60000610351562,171.8000030517578,168.39999389648438,169.0,465937.0
|
| 315 |
+
2024-02-08,170.60000610351562,171.8000030517578,168.39999389648438,169.0,465937.0
|
| 316 |
+
2024-02-11,171.8000030517578,172.0,169.0,169.60000610351562,480276.0
|
| 317 |
+
2024-02-12,169.60000610351562,170.0,164.60000610351562,166.0,612596.0
|
| 318 |
+
2024-02-13,166.0,172.0,166.0,169.60000610351562,687444.0
|
| 319 |
+
2024-02-14,169.60000610351562,171.60000610351562,168.1999969482422,170.1999969482422,471090.0
|
| 320 |
+
2024-02-15,171.0,176.39999389648438,170.0,176.0,1246942.0
|
| 321 |
+
2024-02-18,177.0,180.1999969482422,177.0,177.8000030517578,573923.0
|
| 322 |
+
2024-02-19,179.0,179.39999389648438,174.39999389648438,174.8000030517578,427227.0
|
| 323 |
+
2024-02-20,175.1999969482422,177.39999389648438,174.0,174.8000030517578,273094.0
|
| 324 |
+
2024-02-21,175.0,176.39999389648438,174.0,175.60000610351562,185938.0
|
| 325 |
+
2024-02-25,176.0,176.8000030517578,173.8000030517578,174.0,240949.0
|
| 326 |
+
2024-02-26,174.1999969482422,174.1999969482422,169.60000610351562,170.0,363534.0
|
| 327 |
+
2024-02-27,169.8000030517578,172.60000610351562,168.39999389648438,170.8000030517578,295209.0
|
| 328 |
+
2024-02-28,170.39999389648438,173.8000030517578,170.1999969482422,173.0,300778.0
|
| 329 |
+
2024-02-29,173.0,175.8000030517578,172.39999389648438,175.8000030517578,454658.0
|
| 330 |
+
2024-03-03,176.0,176.8000030517578,172.8000030517578,172.8000030517578,323754.0
|
| 331 |
+
2024-03-04,173.60000610351562,174.0,169.1999969482422,171.39999389648438,324950.0
|
| 332 |
+
2024-03-05,171.39999389648438,171.39999389648438,171.39999389648438,171.39999389648438,0.0
|
| 333 |
+
2024-03-06,175.60000610351562,175.8000030517578,173.39999389648438,174.60000610351562,283357.0
|
| 334 |
+
2024-03-07,174.8000030517578,174.8000030517578,170.60000610351562,171.60000610351562,348459.0
|
| 335 |
+
2024-03-10,170.60000610351562,172.1999969482422,170.39999389648438,171.0,282509.0
|
| 336 |
+
2024-03-11,171.0,174.39999389648438,170.60000610351562,173.0,406691.0
|
| 337 |
+
2024-03-12,174.0,176.60000610351562,173.1999969482422,175.60000610351562,581000.0
|
| 338 |
+
2024-03-13,177.0,186.39999389648438,175.60000610351562,182.8000030517578,1668944.0
|
| 339 |
+
2024-03-14,183.0,186.39999389648438,181.60000610351562,184.0,495680.0
|
| 340 |
+
2024-03-17,184.0,186.0,183.1999969482422,184.0,484095.0
|
| 341 |
+
2024-03-18,190.1999969482422,190.39999389648438,179.8000030517578,181.8000030517578,735445.0
|
| 342 |
+
2024-03-19,181.39999389648438,182.8000030517578,178.1999969482422,180.39999389648438,328129.0
|
| 343 |
+
2024-03-20,180.39999389648438,182.0,176.60000610351562,177.39999389648438,333816.0
|
| 344 |
+
2024-03-21,177.39999389648438,179.0,174.39999389648438,174.60000610351562,285413.0
|
| 345 |
+
2024-03-24,174.39999389648438,176.1999969482422,171.1999969482422,174.0,230691.0
|
| 346 |
+
2024-03-25,174.0,175.8000030517578,172.8000030517578,174.60000610351562,128610.0
|
| 347 |
+
2024-03-26,173.60000610351562,175.1999969482422,169.0,169.8000030517578,275773.0
|
| 348 |
+
2024-03-27,170.0,173.39999389648438,169.0,172.60000610351562,128611.0
|
| 349 |
+
2024-03-28,173.0,173.8000030517578,167.60000610351562,170.0,206642.0
|
| 350 |
+
2024-03-31,170.0,170.1999969482422,168.0,168.1999969482422,107809.0
|
| 351 |
+
2024-04-01,168.0,170.39999389648438,166.39999389648438,168.0,96355.0
|
| 352 |
+
2024-04-02,168.0,169.1999969482422,166.1999969482422,168.1999969482422,80688.0
|
| 353 |
+
2024-04-03,169.0,170.39999389648438,168.1999969482422,169.39999389648438,78946.0
|
| 354 |
+
2024-04-04,169.0,169.0,161.0,161.8000030517578,524656.0
|
| 355 |
+
2024-04-14,,,,,
|
| 356 |
+
2024-04-15,159.1999969482422,163.1999969482422,159.1999969482422,161.60000610351562,169427.0
|
| 357 |
+
2024-04-16,161.60000610351562,161.8000030517578,158.0,158.0,171551.0
|
| 358 |
+
2024-04-17,158.0,160.39999389648438,156.60000610351562,159.0,181817.0
|
| 359 |
+
2024-04-18,160.60000610351562,160.60000610351562,157.0,157.1999969482422,123453.0
|
| 360 |
+
2024-04-21,157.1999969482422,160.39999389648438,157.1999969482422,159.39999389648438,139370.0
|
| 361 |
+
2024-04-22,159.1999969482422,160.0,155.39999389648438,156.0,190301.0
|
| 362 |
+
2024-04-23,156.0,157.8000030517578,154.0,154.1999969482422,136966.0
|
| 363 |
+
2024-04-24,154.0,156.1999969482422,152.0,153.39999389648438,251132.0
|
| 364 |
+
2024-04-25,153.0,155.0,151.39999389648438,152.0,145327.0
|
| 365 |
+
2024-04-28,152.0,152.0,152.0,152.0,0.0
|
| 366 |
+
2024-04-29,148.8000030517578,152.60000610351562,148.8000030517578,152.39999389648438,157543.0
|
| 367 |
+
2024-04-30,152.39999389648438,153.60000610351562,151.60000610351562,153.0,137087.0
|
| 368 |
+
2024-05-01,152.39999389648438,152.39999389648438,150.8000030517578,151.0,103592.0
|
| 369 |
+
2024-05-02,151.0,152.8000030517578,150.1999969482422,152.0,158426.0
|
| 370 |
+
2024-05-05,152.39999389648438,155.60000610351562,152.39999389648438,155.0,355994.0
|
| 371 |
+
2024-05-06,155.0,155.39999389648438,153.1999969482422,153.1999969482422,336734.0
|
| 372 |
+
2024-05-07,153.39999389648438,153.39999389648438,151.1999969482422,153.0,437092.0
|
| 373 |
+
2024-05-08,153.0,153.8000030517578,152.60000610351562,153.0,112669.0
|
| 374 |
+
2024-05-09,153.60000610351562,155.39999389648438,152.39999389648438,154.0,288681.0
|
| 375 |
+
2024-05-12,153.8000030517578,154.0,152.39999389648438,153.0,151731.0
|
| 376 |
+
2024-05-13,152.0,152.1999969482422,147.0,147.39999389648438,345090.0
|
| 377 |
+
2024-05-14,147.0,147.0,142.0,143.1999969482422,283970.0
|
| 378 |
+
2024-05-15,143.60000610351562,144.1999969482422,142.1999969482422,142.1999969482422,142531.0
|
| 379 |
+
2024-05-16,143.0,143.39999389648438,138.39999389648438,138.60000610351562,342544.0
|
| 380 |
+
2024-05-19,138.60000610351562,138.60000610351562,138.60000610351562,138.60000610351562,0.0
|
| 381 |
+
2024-05-20,137.60000610351562,138.39999389648438,135.60000610351562,137.1999969482422,300440.0
|
| 382 |
+
2024-05-21,138.0,138.60000610351562,135.39999389648438,136.60000610351562,228427.0
|
| 383 |
+
2024-05-22,136.60000610351562,137.0,135.0,136.8000030517578,257169.0
|
| 384 |
+
2024-05-23,137.0,137.60000610351562,135.0,136.1999969482422,196239.0
|
| 385 |
+
2024-05-26,136.60000610351562,138.39999389648438,134.1999969482422,136.0,182391.0
|
| 386 |
+
2024-05-27,136.39999389648438,136.60000610351562,134.60000610351562,135.39999389648438,187379.0
|
| 387 |
+
2024-05-28,136.0,136.0,133.8000030517578,134.60000610351562,172013.0
|
| 388 |
+
2024-05-29,135.0,137.39999389648438,134.1999969482422,134.60000610351562,276483.0
|
| 389 |
+
2024-05-30,134.60000610351562,134.60000610351562,134.60000610351562,134.60000610351562,0.0
|
| 390 |
+
2024-06-02,134.60000610351562,134.60000610351562,134.60000610351562,134.60000610351562,0.0
|
| 391 |
+
2024-06-03,135.0,137.60000610351562,133.60000610351562,137.0,479261.0
|
| 392 |
+
2024-06-04,136.0,136.8000030517578,130.0,130.0,681073.0
|
| 393 |
+
2024-06-05,130.1999969482422,130.39999389648438,126.5999984741211,127.5999984741211,390227.0
|
| 394 |
+
2024-06-06,127.5999984741211,131.39999389648438,126.80000305175781,126.80000305175781,270751.0
|
| 395 |
+
2024-06-09,128.0,132.0,124.80000305175781,131.60000610351562,357878.0
|
| 396 |
+
2024-06-10,131.60000610351562,132.8000030517578,129.8000030517578,130.8000030517578,268000.0
|
| 397 |
+
2024-06-11,130.1999969482422,134.1999969482422,130.0,133.39999389648438,418387.0
|
| 398 |
+
2024-06-12,134.1999969482422,134.8000030517578,131.39999389648438,131.60000610351562,294946.0
|
| 399 |
+
2024-06-13,131.60000610351562,131.60000610351562,128.39999389648438,129.1999969482422,198121.0
|
| 400 |
+
2024-06-23,129.1999969482422,130.39999389648438,127.4000015258789,129.39999389648438,115806.0
|
| 401 |
+
2024-06-24,129.1999969482422,134.1999969482422,128.1999969482422,132.60000610351562,361558.0
|
| 402 |
+
2024-06-25,133.8000030517578,136.39999389648438,132.8000030517578,136.0,330946.0
|
| 403 |
+
2024-06-26,136.60000610351562,139.1999969482422,134.60000610351562,136.0,384095.0
|
| 404 |
+
2024-06-27,136.39999389648438,136.39999389648438,133.60000610351562,134.8000030517578,249513.0
|
| 405 |
+
2024-06-30,134.8000030517578,134.8000030517578,134.8000030517578,134.8000030517578,0.0
|
| 406 |
+
2024-07-01,134.39999389648438,137.39999389648438,134.0,135.0,342091.0
|
| 407 |
+
2024-07-02,136.1999969482422,137.1999969482422,134.8000030517578,135.8000030517578,211426.0
|
| 408 |
+
2024-07-03,136.0,136.0,132.39999389648438,133.1999969482422,183891.0
|
| 409 |
+
2024-07-04,133.1999969482422,133.1999969482422,130.0,131.60000610351562,226352.0
|
| 410 |
+
2024-07-07,131.60000610351562,132.39999389648438,130.60000610351562,131.8000030517578,145401.0
|
| 411 |
+
2024-07-08,133.8000030517578,133.8000030517578,129.60000610351562,131.0,191230.0
|
| 412 |
+
2024-07-09,131.0,131.8000030517578,129.8000030517578,131.1999969482422,122576.0
|
| 413 |
+
2024-07-10,131.60000610351562,132.0,131.0,131.39999389648438,89727.0
|
| 414 |
+
2024-07-11,131.39999389648438,133.60000610351562,131.39999389648438,133.39999389648438,657252.0
|
| 415 |
+
2024-07-14,134.0,145.1999969482422,133.39999389648438,144.0,901259.0
|
| 416 |
+
2024-07-15,144.8000030517578,144.8000030517578,140.39999389648438,141.39999389648438,478812.0
|
| 417 |
+
2024-07-16,141.0,142.39999389648438,140.0,141.39999389648438,199221.0
|
| 418 |
+
2024-07-17,141.39999389648438,144.60000610351562,140.60000610351562,141.60000610351562,431912.0
|
| 419 |
+
2024-07-18,142.8000030517578,142.8000030517578,139.60000610351562,140.39999389648438,246594.0
|
| 420 |
+
2024-07-21,140.60000610351562,140.60000610351562,138.0,139.39999389648438,204419.0
|
| 421 |
+
2024-07-22,139.39999389648438,140.39999389648438,138.8000030517578,139.39999389648438,171472.0
|
| 422 |
+
2024-07-23,139.39999389648438,140.39999389648438,138.0,138.0,212565.0
|
| 423 |
+
2024-07-24,138.1999969482422,139.60000610351562,136.8000030517578,137.39999389648438,162725.0
|
| 424 |
+
2024-07-25,137.1999969482422,137.60000610351562,133.8000030517578,134.1999969482422,303644.0
|
| 425 |
+
2024-07-28,134.39999389648438,136.39999389648438,133.39999389648438,133.60000610351562,344472.0
|
| 426 |
+
2024-07-29,133.60000610351562,135.0,132.1999969482422,133.60000610351562,297443.0
|
| 427 |
+
2024-07-30,133.8000030517578,134.60000610351562,131.39999389648438,132.0,245112.0
|
| 428 |
+
2024-07-31,132.1999969482422,132.39999389648438,129.0,129.60000610351562,240692.0
|
| 429 |
+
2024-08-01,129.60000610351562,130.1999969482422,126.5999984741211,128.1999969482422,283465.0
|
| 430 |
+
2024-08-04,125.0,127.5999984741211,123.0,124.19999694824219,234333.0
|
| 431 |
+
2024-08-05,120.0,120.80000305175781,112.0,116.0,621531.0
|
| 432 |
+
2024-08-06,117.80000305175781,119.19999694824219,115.4000015258789,118.0,418285.0
|
| 433 |
+
2024-08-07,119.0,122.5999984741211,118.5999984741211,121.0,338787.0
|
| 434 |
+
2024-08-08,121.4000015258789,121.4000015258789,117.5999984741211,118.4000015258789,277773.0
|
| 435 |
+
2024-08-11,120.19999694824219,120.19999694824219,116.80000305175781,117.19999694824219,250383.0
|
| 436 |
+
2024-08-12,117.19999694824219,118.0,115.0,115.19999694824219,250855.0
|
| 437 |
+
2024-08-13,115.80000305175781,117.0,114.80000305175781,116.80000305175781,290097.0
|
| 438 |
+
2024-08-14,117.0,118.4000015258789,116.80000305175781,118.0,416759.0
|
| 439 |
+
2024-08-15,118.19999694824219,119.0,117.5999984741211,118.19999694824219,451023.0
|
| 440 |
+
2024-08-18,119.80000305175781,124.19999694824219,119.4000015258789,124.19999694824219,761835.0
|
| 441 |
+
2024-08-19,124.4000015258789,125.0,122.5999984741211,123.4000015258789,482052.0
|
| 442 |
+
2024-08-20,124.0,125.19999694824219,122.5999984741211,123.80000305175781,951277.0
|
| 443 |
+
2024-08-21,123.80000305175781,124.4000015258789,122.19999694824219,122.4000015258789,400197.0
|
| 444 |
+
2024-08-22,122.4000015258789,122.4000015258789,120.4000015258789,121.0,847733.0
|
| 445 |
+
2024-08-25,122.5999984741211,122.80000305175781,120.19999694824219,120.5999984741211,405307.0
|
| 446 |
+
2024-08-26,120.4000015258789,120.80000305175781,119.4000015258789,120.0,759878.0
|
| 447 |
+
2024-08-27,120.4000015258789,120.80000305175781,119.19999694824219,119.80000305175781,377464.0
|
| 448 |
+
2024-08-28,119.80000305175781,120.19999694824219,118.4000015258789,119.80000305175781,268724.0
|
| 449 |
+
2024-08-29,119.80000305175781,120.80000305175781,115.80000305175781,117.5999984741211,872808.0
|
| 450 |
+
2024-09-01,118.0,119.19999694824219,117.80000305175781,119.0,297265.0
|
| 451 |
+
2024-09-02,119.0,119.80000305175781,118.19999694824219,118.4000015258789,296071.0
|
| 452 |
+
2024-09-03,118.80000305175781,121.4000015258789,118.19999694824219,121.4000015258789,583496.0
|
| 453 |
+
2024-09-04,118.5999984741211,121.0,118.19999694824219,120.0,415156.0
|
| 454 |
+
2024-09-05,120.4000015258789,120.5999984741211,117.4000015258789,118.0,501313.0
|
| 455 |
+
2024-09-08,117.0,117.5999984741211,114.80000305175781,115.80000305175781,403920.0
|
| 456 |
+
2024-09-09,116.0,116.4000015258789,114.80000305175781,115.5999984741211,238244.0
|
| 457 |
+
2024-09-10,116.0,116.4000015258789,114.4000015258789,115.0,387140.0
|
| 458 |
+
2024-09-11,114.4000015258789,114.80000305175781,112.80000305175781,113.0,246646.0
|
| 459 |
+
2024-09-12,114.5999984741211,114.80000305175781,113.19999694824219,113.80000305175781,181809.0
|
| 460 |
+
2024-09-15,114.0,114.19999694824219,112.5999984741211,112.80000305175781,269468.0
|
| 461 |
+
2024-09-16,112.80000305175781,113.0,110.5999984741211,111.0,370397.0
|
| 462 |
+
2024-09-17,111.0,111.5999984741211,110.0,111.4000015258789,452243.0
|
| 463 |
+
2024-09-18,112.0,112.80000305175781,111.0,112.0,421617.0
|
| 464 |
+
2024-09-19,113.0,113.0,111.0,112.0,399839.0
|
| 465 |
+
2024-09-22,112.80000305175781,116.5999984741211,111.80000305175781,116.0,1052598.0
|
| 466 |
+
2024-09-24,116.19999694824219,118.80000305175781,115.5999984741211,116.19999694824219,947104.0
|
| 467 |
+
2024-09-25,116.80000305175781,116.80000305175781,114.80000305175781,116.0,310551.0
|
| 468 |
+
2024-09-26,116.4000015258789,118.0,115.19999694824219,117.5999984741211,518975.0
|
| 469 |
+
2024-09-29,117.5999984741211,118.5999984741211,116.0,117.0,421554.0
|
| 470 |
+
2024-09-30,116.80000305175781,117.0,114.19999694824219,115.0,388882.0
|
| 471 |
+
2024-10-01,114.80000305175781,115.4000015258789,113.80000305175781,115.0,311477.0
|
| 472 |
+
2024-10-02,115.0,115.0,115.0,115.0,0.0
|
| 473 |
+
2024-10-03,112.19999694824219,113.0,110.5999984741211,111.0,503622.0
|
| 474 |
+
2024-10-06,111.19999694824219,111.19999694824219,105.5999984741211,106.0,756591.0
|
| 475 |
+
2024-10-07,106.0,107.80000305175781,105.19999694824219,106.4000015258789,771256.0
|
| 476 |
+
2024-10-08,107.0,107.80000305175781,106.19999694824219,107.0,303503.0
|
| 477 |
+
2024-10-09,107.0,107.19999694824219,103.5999984741211,105.0,554379.0
|
| 478 |
+
2024-10-10,105.0,106.80000305175781,104.0,106.0,265351.0
|
| 479 |
+
2024-10-13,106.80000305175781,110.0,106.5999984741211,108.80000305175781,394279.0
|
| 480 |
+
2024-10-14,109.0,110.80000305175781,108.0,110.0,419509.0
|
| 481 |
+
2024-10-15,109.5999984741211,110.0,108.0,108.80000305175781,303757.0
|
| 482 |
+
2024-10-16,109.19999694824219,109.5999984741211,107.80000305175781,109.19999694824219,276562.0
|
| 483 |
+
2024-10-17,109.19999694824219,109.4000015258789,106.0,106.19999694824219,319039.0
|
| 484 |
+
2024-10-20,106.19999694824219,114.19999694824219,106.19999694824219,112.80000305175781,1191825.0
|
| 485 |
+
2024-10-21,113.19999694824219,114.0,111.19999694824219,111.19999694824219,638974.0
|
| 486 |
+
2024-10-22,111.4000015258789,111.80000305175781,108.0,108.80000305175781,556334.0
|
| 487 |
+
2024-10-23,109.4000015258789,111.19999694824219,109.0,110.0,739929.0
|
| 488 |
+
2024-10-24,110.19999694824219,110.19999694824219,108.19999694824219,108.4000015258789,496527.0
|
| 489 |
+
2024-10-27,110.80000305175781,112.4000015258789,109.80000305175781,112.19999694824219,633438.0
|
| 490 |
+
2024-10-28,112.5999984741211,114.4000015258789,111.80000305175781,112.4000015258789,604619.0
|
| 491 |
+
2024-10-29,112.4000015258789,112.4000015258789,110.19999694824219,111.0,253355.0
|
| 492 |
+
2024-10-30,111.0,111.80000305175781,110.4000015258789,111.5999984741211,142036.0
|
| 493 |
+
2024-10-31,111.4000015258789,111.5999984741211,109.19999694824219,110.0,340607.0
|
| 494 |
+
2024-11-03,110.4000015258789,110.80000305175781,109.4000015258789,110.19999694824219,226702.0
|
| 495 |
+
2024-11-04,110.19999694824219,110.19999694824219,108.4000015258789,110.0,209527.0
|
| 496 |
+
2024-11-05,112.4000015258789,113.80000305175781,111.19999694824219,111.5999984741211,597401.0
|
| 497 |
+
2024-11-06,110.80000305175781,112.0,109.0,111.5999984741211,646629.0
|
| 498 |
+
2024-11-07,111.5999984741211,112.0,110.0,110.19999694824219,210765.0
|
| 499 |
+
2024-11-10,111.0,114.0,110.80000305175781,113.80000305175781,798523.0
|
| 500 |
+
2024-11-11,113.5999984741211,117.5999984741211,113.5999984741211,116.19999694824219,1338739.0
|
| 501 |
+
2024-11-12,116.80000305175781,116.80000305175781,114.19999694824219,114.19999694824219,370641.0
|
| 502 |
+
2024-11-13,116.0,116.5999984741211,114.19999694824219,115.19999694824219,531672.0
|
| 503 |
+
2024-11-14,115.0,115.4000015258789,113.80000305175781,114.0,342005.0
|
| 504 |
+
2024-11-17,114.0,114.0,114.0,114.0,0.0
|
| 505 |
+
2024-11-18,113.0,113.5999984741211,112.0,112.4000015258789,235433.0
|
| 506 |
+
2024-11-19,112.4000015258789,114.4000015258789,112.4000015258789,114.0,244717.0
|
| 507 |
+
2024-11-20,114.0,114.19999694824219,111.19999694824219,112.0,203846.0
|
| 508 |
+
2024-11-21,111.80000305175781,111.80000305175781,110.0,110.4000015258789,275702.0
|
| 509 |
+
2024-11-24,110.5999984741211,115.4000015258789,110.5999984741211,114.0,609445.0
|
| 510 |
+
2024-11-25,114.5999984741211,115.0,113.4000015258789,114.19999694824219,405865.0
|
| 511 |
+
2024-11-26,114.4000015258789,114.5999984741211,112.5999984741211,113.4000015258789,176068.0
|
| 512 |
+
2024-11-27,113.4000015258789,114.0,112.19999694824219,112.80000305175781,191666.0
|
| 513 |
+
2024-11-28,113.4000015258789,113.5999984741211,111.0,112.19999694824219,220597.0
|
| 514 |
+
2024-12-01,113.4000015258789,113.5999984741211,111.0,112.19999694824219,220597.0
|
| 515 |
+
2024-12-02,113.0,113.19999694824219,111.5999984741211,112.19999694824219,110951.0
|
| 516 |
+
2024-12-03,112.0,113.4000015258789,111.0,113.4000015258789,183852.0
|
| 517 |
+
2024-12-04,113.80000305175781,117.19999694824219,113.80000305175781,115.5999984741211,542083.0
|
| 518 |
+
2024-12-05,115.80000305175781,115.80000305175781,114.4000015258789,114.80000305175781,230686.0
|
| 519 |
+
2024-12-08,114.80000305175781,115.80000305175781,114.80000305175781,115.5999984741211,211014.0
|
| 520 |
+
2024-12-09,115.5999984741211,119.4000015258789,115.5999984741211,119.19999694824219,1254479.0
|
| 521 |
+
2024-12-10,119.19999694824219,119.19999694824219,117.4000015258789,118.4000015258789,463387.0
|
| 522 |
+
2024-12-11,118.4000015258789,120.0,117.19999694824219,119.19999694824219,407923.0
|
| 523 |
+
2024-12-12,119.4000015258789,120.0,117.5999984741211,117.80000305175781,332198.0
|
| 524 |
+
2024-12-15,117.4000015258789,117.5999984741211,115.19999694824219,115.19999694824219,339182.0
|
| 525 |
+
2024-12-16,115.4000015258789,116.0,114.5999984741211,115.19999694824219,212547.0
|
| 526 |
+
2024-12-17,115.4000015258789,116.4000015258789,115.0,115.80000305175781,222274.0
|
| 527 |
+
2024-12-18,115.19999694824219,115.80000305175781,113.4000015258789,115.80000305175781,194031.0
|
| 528 |
+
2024-12-19,115.19999694824219,115.4000015258789,112.80000305175781,112.80000305175781,286569.0
|
| 529 |
+
2024-12-22,113.19999694824219,114.5999984741211,110.80000305175781,111.0,299869.0
|
| 530 |
+
2024-12-23,111.0,112.5999984741211,110.4000015258789,112.0,159225.0
|
| 531 |
+
2024-12-24,112.80000305175781,112.80000305175781,111.5999984741211,112.4000015258789,105710.0
|
| 532 |
+
2024-12-25,112.4000015258789,112.4000015258789,111.5999984741211,111.80000305175781,76099.0
|
| 533 |
+
2024-12-26,111.80000305175781,112.19999694824219,111.4000015258789,111.80000305175781,65314.0
|
| 534 |
+
2024-12-29,112.0,112.19999694824219,110.19999694824219,110.4000015258789,333478.0
|
| 535 |
+
2024-12-30,110.5999984741211,112.4000015258789,110.0,111.80000305175781,272409.0
|
| 536 |
+
2024-12-31,111.80000305175781,112.19999694824219,111.4000015258789,111.5999984741211,133249.0
|
| 537 |
+
2025-01-01,111.5999984741211,112.4000015258789,111.4000015258789,111.80000305175781,168855.0
|
| 538 |
+
2025-01-02,111.80000305175781,112.0,110.80000305175781,111.5999984741211,115560.0
|
| 539 |
+
2025-01-05,111.5999984741211,111.80000305175781,108.0,109.0,479852.0
|
| 540 |
+
2025-01-06,109.0,110.5999984741211,108.0,110.0,299766.0
|
| 541 |
+
2025-01-07,110.0,110.0,108.5999984741211,109.19999694824219,210596.0
|
| 542 |
+
2025-01-08,109.19999694824219,109.5999984741211,106.80000305175781,106.80000305175781,452635.0
|
| 543 |
+
2025-01-09,106.80000305175781,106.80000305175781,106.80000305175781,106.80000305175781,0.0
|
| 544 |
+
2025-01-12,105.5999984741211,108.19999694824219,105.5999984741211,108.19999694824219,255488.0
|
| 545 |
+
2025-01-13,108.19999694824219,108.5999984741211,107.0,107.19999694824219,161966.0
|
| 546 |
+
2025-01-14,107.4000015258789,107.5999984741211,106.5999984741211,107.19999694824219,197207.0
|
| 547 |
+
2025-01-15,107.4000015258789,108.80000305175781,107.0,108.4000015258789,329813.0
|
| 548 |
+
2025-01-16,109.0,109.4000015258789,108.19999694824219,108.5999984741211,302666.0
|
| 549 |
+
2025-01-19,108.80000305175781,109.80000305175781,108.4000015258789,109.0,200000.0
|
| 550 |
+
2025-01-20,109.4000015258789,109.4000015258789,108.19999694824219,108.5999984741211,132969.0
|
| 551 |
+
2025-01-21,109.0,109.0,106.5999984741211,107.0,333297.0
|
| 552 |
+
2025-01-22,107.0,107.4000015258789,106.4000015258789,107.0,342475.0
|
| 553 |
+
2025-01-23,107.0,108.19999694824219,106.80000305175781,107.80000305175781,219417.0
|
| 554 |
+
2025-01-26,108.0,108.4000015258789,106.5999984741211,106.80000305175781,332707.0
|
| 555 |
+
2025-01-27,107.0,107.0,106.19999694824219,106.4000015258789,228273.0
|
| 556 |
+
2025-01-28,106.4000015258789,106.4000015258789,106.4000015258789,106.4000015258789,0.0
|
| 557 |
+
2025-01-29,106.4000015258789,106.5999984741211,104.80000305175781,105.4000015258789,282232.0
|
| 558 |
+
2025-01-30,105.5999984741211,106.4000015258789,105.4000015258789,106.19999694824219,145297.0
|
| 559 |
+
2025-02-02,106.4000015258789,106.5999984741211,105.5999984741211,106.0,142375.0
|
| 560 |
+
2025-02-03,106.0,106.0,105.0,105.80000305175781,283658.0
|
| 561 |
+
2025-02-04,105.80000305175781,106.0,105.19999694824219,105.5999984741211,98778.0
|
| 562 |
+
2025-02-05,105.5999984741211,107.5999984741211,105.5999984741211,106.19999694824219,608182.0
|
| 563 |
+
2025-02-06,106.19999694824219,106.80000305175781,106.0,106.4000015258789,149471.0
|
| 564 |
+
2025-02-09,106.4000015258789,107.19999694824219,105.80000305175781,106.19999694824219,332651.0
|
| 565 |
+
2025-02-10,106.19999694824219,106.5999984741211,105.5999984741211,105.80000305175781,138869.0
|
| 566 |
+
2025-02-11,105.80000305175781,106.19999694824219,105.0,105.19999694824219,145717.0
|
| 567 |
+
2025-02-12,105.5999984741211,105.80000305175781,105.0,105.4000015258789,162850.0
|
| 568 |
+
2025-02-13,105.19999694824219,105.5999984741211,104.80000305175781,105.4000015258789,115123.0
|
| 569 |
+
2025-02-16,105.4000015258789,106.19999694824219,104.80000305175781,105.19999694824219,177471.0
|
| 570 |
+
2025-02-17,105.0,105.19999694824219,103.5999984741211,104.19999694824219,334507.0
|
| 571 |
+
2025-02-18,104.5999984741211,105.0,103.80000305175781,104.0,135128.0
|
| 572 |
+
2025-02-19,104.0,104.0,104.0,104.0,0.0
|
| 573 |
+
2025-02-20,102.5999984741211,103.4000015258789,101.80000305175781,103.4000015258789,180683.0
|
| 574 |
+
2025-02-24,103.5999984741211,103.80000305175781,101.80000305175781,102.19999694824219,150886.0
|
| 575 |
+
2025-02-25,102.19999694824219,102.4000015258789,100.0,100.80000305175781,323179.0
|
| 576 |
+
2025-02-26,100.80000305175781,100.80000305175781,98.9000015258789,99.5,321403.0
|
| 577 |
+
2025-02-27,99.5,100.4000015258789,99.30000305175781,100.19999694824219,203402.0
|
| 578 |
+
2025-03-02,100.19999694824219,100.19999694824219,96.0,96.0,245591.0
|
| 579 |
+
2025-03-03,96.0,97.30000305175781,94.5,95.0,375575.0
|
| 580 |
+
2025-03-04,95.0,95.0999984741211,93.0999984741211,93.4000015258789,380334.0
|
| 581 |
+
2025-03-05,93.4000015258789,94.19999694824219,92.0999984741211,92.9000015258789,315103.0
|
| 582 |
+
2025-03-06,93.0999984741211,93.0999984741211,90.30000305175781,90.5,456528.0
|
| 583 |
+
2025-03-09,90.0,90.80000305175781,88.4000015258789,88.9000015258789,380191.0
|
| 584 |
+
2025-03-10,89.19999694824219,92.0,89.0,90.19999694824219,678838.0
|
| 585 |
+
2025-03-11,90.4000015258789,92.4000015258789,87.69999694824219,92.30000305175781,490275.0
|
| 586 |
+
2025-03-12,91.4000015258789,92.0999984741211,90.4000015258789,91.80000305175781,403949.0
|
| 587 |
+
2025-03-13,92.30000305175781,92.5,91.0999984741211,91.80000305175781,296936.0
|
| 588 |
+
2025-03-16,92.0999984741211,93.4000015258789,91.0999984741211,93.4000015258789,163512.0
|
| 589 |
+
2025-03-17,93.4000015258789,95.30000305175781,92.4000015258789,94.5999984741211,243807.0
|
| 590 |
+
2025-03-18,94.5999984741211,95.0,93.0,93.30000305175781,157439.0
|
| 591 |
+
2025-03-19,93.0,93.30000305175781,91.69999694824219,93.19999694824219,105191.0
|
| 592 |
+
2025-03-20,93.19999694824219,93.19999694824219,93.19999694824219,93.19999694824219,0.0
|
| 593 |
+
2025-03-23,92.9000015258789,93.9000015258789,92.5,92.69999694824219,39196.0
|
| 594 |
+
2025-03-24,92.69999694824219,93.0,91.5,92.5,82299.0
|
| 595 |
+
2025-03-25,92.5,93.0999984741211,91.69999694824219,92.9000015258789,89357.0
|
| 596 |
+
2025-03-26,92.9000015258789,94.5,92.9000015258789,94.5,115995.0
|
| 597 |
+
2025-03-27,94.80000305175781,95.80000305175781,93.80000305175781,95.80000305175781,130125.0
|
| 598 |
+
2025-04-03,95.5,95.5,93.30000305175781,93.30000305175781,166057.0
|
| 599 |
+
2025-04-06,88.9000015258789,89.0,84.0999984741211,84.0999984741211,374113.0
|
| 600 |
+
2025-04-07,83.30000305175781,85.5999984741211,79.9000015258789,84.19999694824219,522177.0
|
| 601 |
+
2025-04-08,86.0,91.30000305175781,85.9000015258789,88.5,467471.0
|
| 602 |
+
2025-04-09,88.4000015258789,88.4000015258789,84.80000305175781,84.9000015258789,272361.0
|
| 603 |
+
2025-04-10,90.0,90.19999694824219,87.30000305175781,87.80000305175781,423933.0
|
| 604 |
+
2025-04-13,88.80000305175781,90.5,88.5999984741211,89.9000015258789,172496.0
|
| 605 |
+
2025-04-14,89.69999694824219,91.5,89.0,91.5,230710.0
|
| 606 |
+
2025-04-15,91.5,92.19999694824219,90.30000305175781,90.5,148713.0
|
| 607 |
+
2025-04-16,90.69999694824219,90.69999694824219,88.69999694824219,89.0999984741211,143646.0
|
| 608 |
+
2025-04-17,89.0999984741211,89.0999984741211,89.0999984741211,89.0999984741211,0.0
|
| 609 |
+
2025-04-20,88.80000305175781,89.5999984741211,88.80000305175781,89.0,45414.0
|
| 610 |
+
2025-04-21,89.0,89.30000305175781,87.30000305175781,87.30000305175781,120458.0
|
| 611 |
+
2025-04-22,87.30000305175781,88.19999694824219,86.30000305175781,86.69999694824219,188496.0
|
| 612 |
+
2025-04-23,87.0999984741211,88.0,86.69999694824219,87.0999984741211,147533.0
|
| 613 |
+
2025-04-24,87.0999984741211,87.5999984741211,86.69999694824219,86.9000015258789,211396.0
|
| 614 |
+
2025-04-27,87.69999694824219,88.0,86.9000015258789,87.19999694824219,230620.0
|
| 615 |
+
2025-04-28,87.4000015258789,87.5999984741211,86.80000305175781,87.0999984741211,174733.0
|
| 616 |
+
2025-04-29,87.0999984741211,87.80000305175781,85.69999694824219,86.0,368646.0
|
| 617 |
+
2025-04-30,86.0,86.5,84.80000305175781,86.4000015258789,221171.0
|
| 618 |
+
2025-05-01,86.4000015258789,86.5,85.0,85.4000015258789,77586.0
|
| 619 |
+
2025-05-04,85.5,85.80000305175781,84.5999984741211,84.69999694824219,64806.0
|
| 620 |
+
2025-05-05,84.69999694824219,85.0,84.0,84.30000305175781,166098.0
|
| 621 |
+
2025-05-06,87.0,87.9000015258789,85.30000305175781,86.0,385211.0
|
| 622 |
+
2025-05-07,85.80000305175781,85.9000015258789,83.80000305175781,84.19999694824219,154856.0
|
| 623 |
+
2025-05-08,84.0999984741211,84.69999694824219,83.5,83.5,156519.0
|
| 624 |
+
2025-05-11,83.5,83.9000015258789,82.80000305175781,82.80000305175781,97473.0
|
| 625 |
+
2025-05-12,82.9000015258789,84.4000015258789,82.9000015258789,84.4000015258789,134485.0
|
| 626 |
+
2025-05-13,83.9000015258789,84.69999694824219,82.9000015258789,82.9000015258789,270287.0
|
| 627 |
+
2025-05-14,83.5,85.5999984741211,83.0,85.0999984741211,284606.0
|
| 628 |
+
2025-05-15,85.0999984741211,85.0999984741211,83.5999984741211,84.19999694824219,118085.0
|
| 629 |
+
2025-05-18,84.19999694824219,84.19999694824219,84.19999694824219,84.19999694824219,0.0
|
| 630 |
+
2025-05-19,83.5999984741211,84.4000015258789,82.80000305175781,82.80000305175781,124146.0
|
| 631 |
+
2025-05-20,82.9000015258789,83.4000015258789,81.9000015258789,82.9000015258789,148962.0
|
| 632 |
+
2025-05-21,82.9000015258789,83.19999694824219,82.4000015258789,82.69999694824219,82474.0
|
| 633 |
+
2025-05-22,82.5999984741211,83.0999984741211,82.0999984741211,82.5999984741211,126181.0
|
| 634 |
+
2025-05-25,83.0999984741211,83.0999984741211,81.5999984741211,81.5999984741211,70662.0
|
| 635 |
+
2025-05-26,82.5,82.5,79.0999984741211,80.0,415899.0
|
| 636 |
+
2025-05-27,80.0999984741211,80.19999694824219,78.5999984741211,79.0999984741211,136085.0
|
| 637 |
+
2025-05-28,79.0999984741211,80.30000305175781,79.0999984741211,80.0999984741211,190508.0
|
| 638 |
+
2025-05-29,80.0,84.19999694824219,79.9000015258789,84.19999694824219,868425.0
|
| 639 |
+
2025-06-01,84.0999984741211,84.0999984741211,81.9000015258789,82.0,266749.0
|
| 640 |
+
2025-06-02,81.80000305175781,82.0,81.19999694824219,81.9000015258789,109348.0
|
| 641 |
+
2025-06-03,81.9000015258789,83.4000015258789,81.9000015258789,82.69999694824219,129014.0
|
| 642 |
+
2025-06-04,82.9000015258789,83.69999694824219,82.9000015258789,83.5999984741211,118013.0
|
| 643 |
+
2025-06-11,83.80000305175781,84.19999694824219,81.5999984741211,81.80000305175781,218084.0
|
| 644 |
+
2025-06-12,80.5,80.5999984741211,77.4000015258789,77.69999694824219,316907.0
|
| 645 |
+
2025-06-15,72.0,77.0,72.0,76.19999694824219,132448.0
|
| 646 |
+
2025-06-16,77.0,78.19999694824219,76.30000305175781,77.5999984741211,100330.0
|
| 647 |
+
2025-06-17,77.0,77.5,75.0,75.0,134315.0
|
| 648 |
+
2025-06-18,75.0,75.0,73.0999984741211,73.5,108822.0
|
| 649 |
+
2025-06-19,74.0,74.69999694824219,72.5,72.5,229491.0
|
| 650 |
+
2025-06-22,72.5,74.4000015258789,72.5,73.0,130087.0
|
| 651 |
+
2025-06-23,72.80000305175781,74.0,72.80000305175781,73.69999694824219,158615.0
|
| 652 |
+
2025-06-24,76.69999694824219,77.0,74.9000015258789,76.5999984741211,270187.0
|
| 653 |
+
2025-06-25,76.5999984741211,77.69999694824219,76.0,77.30000305175781,107296.0
|
| 654 |
+
2025-06-26,77.4000015258789,80.9000015258789,77.4000015258789,80.5,264705.0
|
| 655 |
+
2025-06-29,82.55000305175781,82.55000305175781,80.80000305175781,81.0999984741211,156172.0
|
| 656 |
+
2025-06-30,80.25,81.0999984741211,79.80000305175781,79.9000015258789,198040.0
|
| 657 |
+
2025-07-01,79.80000305175781,80.0999984741211,78.9000015258789,78.9000015258789,88015.0
|
| 658 |
+
2025-07-02,81.3499984741211,84.0,80.94999694824219,82.3499984741211,682458.0
|
| 659 |
+
2025-07-03,82.4000015258789,82.9000015258789,81.6500015258789,82.0,145838.0
|
| 660 |
+
2025-07-06,82.5999984741211,82.69999694824219,81.3499984741211,81.9000015258789,90083.0
|
| 661 |
+
2025-07-07,82.69999694824219,85.19999694824219,82.5999984741211,83.94999694824219,523768.0
|
| 662 |
+
2025-07-08,84.25,89.30000305175781,83.5,88.69999694824219,850464.0
|
| 663 |
+
2025-07-09,89.19999694824219,89.30000305175781,86.05000305175781,86.30000305175781,352304.0
|
| 664 |
+
2025-07-10,86.3499984741211,88.5999984741211,86.19999694824219,87.80000305175781,305499.0
|
| 665 |
+
2025-07-13,88.5,91.5,88.4000015258789,90.69999694824219,499963.0
|
| 666 |
+
2025-07-14,91.0,91.75,88.9000015258789,89.6500015258789,243608.0
|
| 667 |
+
2025-07-15,90.0,90.44999694824219,88.5999984741211,89.0999984741211,129422.0
|
| 668 |
+
2025-07-16,89.0,89.5,86.5999984741211,87.5,138401.0
|
| 669 |
+
2025-07-17,87.5,87.5,87.5,87.5,0.0
|
| 670 |
+
2025-07-20,87.75,88.9000015258789,86.3499984741211,87.0,75194.0
|
| 671 |
+
2025-07-21,87.0,87.0,85.30000305175781,86.5,111493.0
|
| 672 |
+
2025-07-22,86.5,87.1500015258789,84.69999694824219,85.0999984741211,108247.0
|
| 673 |
+
2025-07-23,85.05000305175781,86.4000015258789,84.0,85.80000305175781,113837.0
|
| 674 |
+
2025-07-24,85.80000305175781,86.30000305175781,83.9000015258789,84.3499984741211,123276.0
|
| 675 |
+
2025-07-27,84.44999694824219,86.30000305175781,84.44999694824219,84.6500015258789,136964.0
|
| 676 |
+
2025-07-28,84.6500015258789,87.19999694824219,84.30000305175781,86.1500015258789,180578.0
|
| 677 |
+
2025-07-29,77.55000305175781,79.80000305175781,77.55000305175781,77.55000305175781,881381.0
|
| 678 |
+
2025-07-30,76.5999984741211,76.9000015258789,74.5999984741211,76.0999984741211,510337.0
|
| 679 |
+
2025-07-31,76.0,76.0,73.9000015258789,75.0999984741211,312987.0
|
| 680 |
+
2025-08-03,74.0,74.6500015258789,73.3499984741211,73.80000305175781,201919.0
|
| 681 |
+
2025-08-04,73.80000305175781,74.55000305175781,73.80000305175781,74.3499984741211,136685.0
|
| 682 |
+
2025-08-05,74.30000305175781,78.19999694824219,74.0999984741211,76.5,419216.0
|
| 683 |
+
2025-08-06,76.8499984741211,76.8499984741211,75.6500015258789,75.8499984741211,138536.0
|
| 684 |
+
2025-08-07,76.0,77.19999694824219,75.55000305175781,76.8499984741211,176499.0
|
| 685 |
+
2025-08-10,76.80000305175781,77.4000015258789,75.30000305175781,75.5,103607.0
|
| 686 |
+
2025-08-11,75.25,75.25,73.3499984741211,73.4000015258789,157146.0
|
| 687 |
+
2025-08-12,73.30000305175781,73.55000305175781,72.80000305175781,73.25,105115.0
|
| 688 |
+
2025-08-13,73.25,74.19999694824219,73.0999984741211,74.05000305175781,163443.0
|
| 689 |
+
2025-08-14,74.0,75.19999694824219,73.30000305175781,73.69999694824219,87090.0
|
| 690 |
+
2025-08-17,74.5999984741211,75.94999694824219,74.4000015258789,74.69999694824219,173485.0
|
| 691 |
+
2025-08-18,74.69999694824219,75.19999694824219,74.3499984741211,74.8499984741211,80565.0
|
| 692 |
+
2025-08-19,74.8499984741211,75.44999694824219,74.1500015258789,75.19999694824219,124999.0
|
| 693 |
+
2025-08-20,75.19999694824219,76.25,75.0,75.19999694824219,121452.0
|
| 694 |
+
2025-08-21,75.19999694824219,75.4000015258789,74.4000015258789,74.55000305175781,80293.0
|
| 695 |
+
2025-08-24,75.0,77.0,75.0,76.0999984741211,171121.0
|
| 696 |
+
2025-08-25,76.0,76.19999694824219,75.1500015258789,75.30000305175781,75541.0
|
| 697 |
+
2025-08-26,75.30000305175781,76.5,75.0,76.5,89186.0
|
| 698 |
+
2025-08-27,76.19999694824219,76.19999694824219,74.80000305175781,75.05000305175781,100438.0
|
| 699 |
+
2025-08-28,75.19999694824219,75.5999984741211,75.05000305175781,75.19999694824219,47186.0
|
| 700 |
+
2025-08-31,75.19999694824219,75.30000305175781,73.69999694824219,73.69999694824219,60206.0
|
| 701 |
+
2025-09-01,74.0,74.30000305175781,73.30000305175781,73.5999984741211,59953.0
|
| 702 |
+
2025-09-02,73.3499984741211,73.5999984741211,72.6500015258789,72.9000015258789,75704.0
|
| 703 |
+
2025-09-03,73.0,73.5,72.5999984741211,73.05000305175781,53838.0
|
| 704 |
+
2025-09-04,73.5,73.5,72.6500015258789,73.4000015258789,54554.0
|
data/3002.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/3008.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/3080.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/4001.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/4005.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/4009.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/4015.csv
ADDED
|
@@ -0,0 +1,552 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,open,high,low,close,volume
|
| 2 |
+
2023-06-20,66.0,78.0,66.0,78.0,978392.0
|
| 3 |
+
2023-06-21,85.80000305175781,92.80000305175781,85.80000305175781,90.30000305175781,7191577.0
|
| 4 |
+
2023-06-22,91.0,91.80000305175781,89.0999984741211,89.5,1952802.0
|
| 5 |
+
2023-07-02,91.9000015258789,98.4000015258789,90.4000015258789,98.4000015258789,1782739.0
|
| 6 |
+
2023-07-03,,,,,
|
| 7 |
+
2023-07-04,,,,,
|
| 8 |
+
2023-07-05,,,,,
|
| 9 |
+
2023-07-06,118.5999984741211,121.0,114.19999694824219,115.19999694824219,1863985.0
|
| 10 |
+
2023-07-09,115.19999694824219,115.19999694824219,109.5999984741211,113.4000015258789,1862929.0
|
| 11 |
+
2023-07-10,113.0,114.80000305175781,110.80000305175781,111.0,699875.0
|
| 12 |
+
2023-07-11,,,,,
|
| 13 |
+
2023-07-12,,,,,
|
| 14 |
+
2023-07-13,116.4000015258789,124.0,115.19999694824219,121.4000015258789,3703081.0
|
| 15 |
+
2023-07-16,122.80000305175781,127.5999984741211,121.4000015258789,123.19999694824219,3096528.0
|
| 16 |
+
2023-07-17,124.0,128.8000030517578,123.4000015258789,127.19999694824219,2337744.0
|
| 17 |
+
2023-07-18,,,,,
|
| 18 |
+
2023-07-19,126.80000305175781,127.5999984741211,124.0,124.4000015258789,749376.0
|
| 19 |
+
2023-07-20,124.19999694824219,126.0,122.0,124.0,715723.0
|
| 20 |
+
2023-07-23,124.0,128.8000030517578,122.4000015258789,128.60000610351562,1348362.0
|
| 21 |
+
2023-07-24,128.60000610351562,132.1999969482422,128.60000610351562,129.8000030517578,1645737.0
|
| 22 |
+
2023-07-25,,,,,
|
| 23 |
+
2023-07-26,126.80000305175781,128.39999389648438,125.4000015258789,125.80000305175781,573117.0
|
| 24 |
+
2023-07-27,126.19999694824219,127.0,121.80000305175781,123.19999694824219,865367.0
|
| 25 |
+
2023-07-30,124.5999984741211,124.5999984741211,118.4000015258789,118.4000015258789,542426.0
|
| 26 |
+
2023-07-31,,,,,
|
| 27 |
+
2023-08-01,,,,,
|
| 28 |
+
2023-08-02,,,,,
|
| 29 |
+
2023-08-03,118.5999984741211,120.0,117.5999984741211,118.4000015258789,246999.0
|
| 30 |
+
2023-08-06,118.80000305175781,120.19999694824219,116.80000305175781,117.0,360105.0
|
| 31 |
+
2023-08-07,116.5999984741211,117.80000305175781,111.0,113.4000015258789,562111.0
|
| 32 |
+
2023-08-08,113.19999694824219,117.19999694824219,109.5999984741211,114.0,478293.0
|
| 33 |
+
2023-08-09,114.0,115.80000305175781,112.80000305175781,115.80000305175781,331772.0
|
| 34 |
+
2023-08-10,117.5999984741211,120.0,115.5999984741211,116.80000305175781,921471.0
|
| 35 |
+
2023-08-13,118.0,119.0,116.0,116.4000015258789,482733.0
|
| 36 |
+
2023-08-14,116.4000015258789,116.5999984741211,113.5999984741211,114.0,336307.0
|
| 37 |
+
2023-08-15,114.0,116.5999984741211,114.0,115.0,381238.0
|
| 38 |
+
2023-08-16,115.0,116.19999694824219,114.0,114.80000305175781,289427.0
|
| 39 |
+
2023-08-17,114.4000015258789,114.80000305175781,111.5999984741211,113.19999694824219,313259.0
|
| 40 |
+
2023-08-20,113.19999694824219,114.4000015258789,111.19999694824219,111.80000305175781,250100.0
|
| 41 |
+
2023-08-21,111.0,114.0,109.5999984741211,112.5999984741211,342022.0
|
| 42 |
+
2023-08-22,112.5999984741211,115.5999984741211,112.19999694824219,114.4000015258789,411798.0
|
| 43 |
+
2023-08-23,114.5999984741211,115.0,113.19999694824219,113.80000305175781,207314.0
|
| 44 |
+
2023-08-24,113.0,115.0,112.80000305175781,115.0,273572.0
|
| 45 |
+
2023-08-27,115.0,117.80000305175781,115.0,116.5999984741211,362663.0
|
| 46 |
+
2023-08-28,116.5999984741211,118.5999984741211,115.5999984741211,117.19999694824219,431048.0
|
| 47 |
+
2023-08-29,118.0,118.5999984741211,115.4000015258789,116.0,319153.0
|
| 48 |
+
2023-08-30,116.80000305175781,117.4000015258789,116.0,116.80000305175781,163581.0
|
| 49 |
+
2023-08-31,116.4000015258789,117.0,114.5999984741211,116.19999694824219,163050.0
|
| 50 |
+
2023-09-03,116.4000015258789,116.5999984741211,113.80000305175781,113.80000305175781,134737.0
|
| 51 |
+
2023-09-04,114.0,117.4000015258789,112.80000305175781,116.4000015258789,420327.0
|
| 52 |
+
2023-09-05,116.5999984741211,120.0,116.4000015258789,118.4000015258789,799700.0
|
| 53 |
+
2023-09-06,119.0,119.19999694824219,115.0,115.80000305175781,307905.0
|
| 54 |
+
2023-09-07,115.80000305175781,116.0,113.0,114.4000015258789,238866.0
|
| 55 |
+
2023-09-10,115.4000015258789,115.4000015258789,112.0,112.80000305175781,208959.0
|
| 56 |
+
2023-09-11,113.0,114.80000305175781,112.5999984741211,114.80000305175781,187098.0
|
| 57 |
+
2023-09-12,114.80000305175781,114.80000305175781,112.19999694824219,113.19999694824219,226391.0
|
| 58 |
+
2023-09-13,113.0,113.80000305175781,112.19999694824219,112.5999984741211,110153.0
|
| 59 |
+
2023-09-14,112.80000305175781,114.4000015258789,112.80000305175781,114.0,102690.0
|
| 60 |
+
2023-09-17,114.19999694824219,114.4000015258789,113.0,113.4000015258789,91737.0
|
| 61 |
+
2023-09-18,113.19999694824219,114.0,112.4000015258789,113.4000015258789,121068.0
|
| 62 |
+
2023-09-19,112.80000305175781,118.19999694824219,112.80000305175781,117.4000015258789,766191.0
|
| 63 |
+
2023-09-20,117.0,118.19999694824219,115.0,115.5999984741211,224233.0
|
| 64 |
+
2023-09-21,115.80000305175781,116.80000305175781,114.5999984741211,115.4000015258789,134004.0
|
| 65 |
+
2023-09-25,114.4000015258789,116.5999984741211,113.4000015258789,115.19999694824219,190074.0
|
| 66 |
+
2023-09-26,114.19999694824219,114.80000305175781,111.0,112.19999694824219,362444.0
|
| 67 |
+
2023-09-27,112.19999694824219,116.0,112.19999694824219,114.5999984741211,285445.0
|
| 68 |
+
2023-09-28,115.19999694824219,116.5999984741211,114.4000015258789,115.80000305175781,266840.0
|
| 69 |
+
2023-10-01,116.19999694824219,119.5999984741211,116.19999694824219,118.4000015258789,537476.0
|
| 70 |
+
2023-10-02,116.4000015258789,121.0,116.4000015258789,117.80000305175781,650648.0
|
| 71 |
+
2023-10-03,117.80000305175781,119.4000015258789,116.80000305175781,117.5999984741211,298826.0
|
| 72 |
+
2023-10-04,117.0,117.80000305175781,113.5999984741211,114.4000015258789,253209.0
|
| 73 |
+
2023-10-05,115.0,115.80000305175781,113.4000015258789,114.0,195027.0
|
| 74 |
+
2023-10-08,113.80000305175781,113.80000305175781,107.4000015258789,108.0,512755.0
|
| 75 |
+
2023-10-09,106.4000015258789,110.4000015258789,106.19999694824219,108.19999694824219,421285.0
|
| 76 |
+
2023-10-10,108.4000015258789,109.5999984741211,106.80000305175781,106.80000305175781,182018.0
|
| 77 |
+
2023-10-11,107.0,108.0,100.80000305175781,102.5999984741211,495456.0
|
| 78 |
+
2023-10-12,103.0,105.4000015258789,101.0,104.80000305175781,387189.0
|
| 79 |
+
2023-10-15,105.0,107.0,103.19999694824219,106.80000305175781,214558.0
|
| 80 |
+
2023-10-16,106.5999984741211,106.5999984741211,104.80000305175781,105.4000015258789,116527.0
|
| 81 |
+
2023-10-17,105.5999984741211,109.0,105.5999984741211,107.5999984741211,216801.0
|
| 82 |
+
2023-10-18,107.5999984741211,108.80000305175781,106.0,106.80000305175781,113457.0
|
| 83 |
+
2023-10-19,106.19999694824219,107.4000015258789,105.19999694824219,105.80000305175781,143372.0
|
| 84 |
+
2023-10-22,105.80000305175781,105.80000305175781,102.0,102.80000305175781,84754.0
|
| 85 |
+
2023-10-23,101.5999984741211,104.0,100.80000305175781,102.4000015258789,147394.0
|
| 86 |
+
2023-10-24,102.19999694824219,103.19999694824219,100.19999694824219,101.5999984741211,144229.0
|
| 87 |
+
2023-10-25,101.80000305175781,105.0,100.80000305175781,104.80000305175781,171070.0
|
| 88 |
+
2023-10-26,105.0,107.4000015258789,103.5999984741211,106.5999984741211,231947.0
|
| 89 |
+
2023-10-29,106.4000015258789,109.19999694824219,105.19999694824219,108.80000305175781,260683.0
|
| 90 |
+
2023-10-30,109.0,110.5999984741211,108.0,108.0,247124.0
|
| 91 |
+
2023-10-31,108.19999694824219,109.5999984741211,107.80000305175781,108.0,234721.0
|
| 92 |
+
2023-11-01,108.0,109.19999694824219,106.19999694824219,108.4000015258789,210509.0
|
| 93 |
+
2023-11-02,108.4000015258789,111.80000305175781,108.19999694824219,111.19999694824219,256172.0
|
| 94 |
+
2023-11-05,112.0,113.19999694824219,110.5999984741211,111.5999984741211,275599.0
|
| 95 |
+
2023-11-06,111.5999984741211,112.4000015258789,108.5999984741211,109.5999984741211,252086.0
|
| 96 |
+
2023-11-07,112.0,113.19999694824219,109.5999984741211,110.19999694824219,670490.0
|
| 97 |
+
2023-11-08,110.19999694824219,111.0,106.19999694824219,107.19999694824219,226805.0
|
| 98 |
+
2023-11-09,107.4000015258789,107.5999984741211,105.4000015258789,106.19999694824219,190160.0
|
| 99 |
+
2023-11-12,106.19999694824219,106.5999984741211,102.4000015258789,103.4000015258789,267825.0
|
| 100 |
+
2023-11-13,104.4000015258789,105.19999694824219,103.0,104.4000015258789,198352.0
|
| 101 |
+
2023-11-14,104.4000015258789,105.5999984741211,104.0,105.5999984741211,160729.0
|
| 102 |
+
2023-11-15,105.80000305175781,107.4000015258789,105.5999984741211,106.4000015258789,274845.0
|
| 103 |
+
2023-11-16,106.4000015258789,107.5999984741211,105.0,107.0,453331.0
|
| 104 |
+
2023-11-19,106.80000305175781,109.4000015258789,106.80000305175781,108.0,391245.0
|
| 105 |
+
2023-11-20,108.0,110.19999694824219,107.4000015258789,109.5999984741211,446890.0
|
| 106 |
+
2023-11-21,109.5999984741211,111.0,107.5999984741211,108.5999984741211,381753.0
|
| 107 |
+
2023-11-22,108.5999984741211,109.80000305175781,108.19999694824219,109.4000015258789,201312.0
|
| 108 |
+
2023-11-23,109.80000305175781,112.80000305175781,108.19999694824219,112.5999984741211,708771.0
|
| 109 |
+
2023-11-26,112.80000305175781,114.5999984741211,111.19999694824219,113.80000305175781,718415.0
|
| 110 |
+
2023-11-27,114.0,114.80000305175781,112.5999984741211,113.4000015258789,438381.0
|
| 111 |
+
2023-11-28,113.5999984741211,115.5999984741211,113.19999694824219,115.0,471693.0
|
| 112 |
+
2023-11-29,115.5999984741211,116.0,114.0,115.19999694824219,313393.0
|
| 113 |
+
2023-11-30,115.0,116.0,112.0,114.0,878288.0
|
| 114 |
+
2023-12-03,113.0,114.80000305175781,112.4000015258789,114.19999694824219,225498.0
|
| 115 |
+
2023-12-04,114.5999984741211,116.5999984741211,113.4000015258789,114.80000305175781,518015.0
|
| 116 |
+
2023-12-05,114.4000015258789,115.5999984741211,113.5999984741211,114.80000305175781,278582.0
|
| 117 |
+
2023-12-06,114.19999694824219,114.80000305175781,113.4000015258789,114.0,226360.0
|
| 118 |
+
2023-12-07,114.0,114.19999694824219,110.80000305175781,111.80000305175781,671163.0
|
| 119 |
+
2023-12-10,112.0,112.0,110.19999694824219,110.80000305175781,250517.0
|
| 120 |
+
2023-12-11,110.4000015258789,111.19999694824219,109.80000305175781,110.5999984741211,428052.0
|
| 121 |
+
2023-12-12,111.0,111.0,108.0,109.0,388025.0
|
| 122 |
+
2023-12-13,109.0,109.19999694824219,107.5999984741211,108.19999694824219,284682.0
|
| 123 |
+
2023-12-14,109.4000015258789,110.0,108.0,108.0,377169.0
|
| 124 |
+
2023-12-17,108.5999984741211,109.0,107.4000015258789,108.0,227230.0
|
| 125 |
+
2023-12-18,108.4000015258789,108.4000015258789,106.4000015258789,106.80000305175781,277206.0
|
| 126 |
+
2023-12-19,107.0,108.19999694824219,106.19999694824219,106.5999984741211,246151.0
|
| 127 |
+
2023-12-20,107.0,107.80000305175781,104.5999984741211,105.5999984741211,333385.0
|
| 128 |
+
2023-12-21,105.5999984741211,106.5999984741211,104.5999984741211,105.5999984741211,174458.0
|
| 129 |
+
2023-12-24,105.5999984741211,108.4000015258789,105.19999694824219,108.19999694824219,433744.0
|
| 130 |
+
2023-12-25,108.80000305175781,110.80000305175781,108.80000305175781,110.80000305175781,692688.0
|
| 131 |
+
2023-12-26,111.0,112.80000305175781,110.19999694824219,112.0,772925.0
|
| 132 |
+
2023-12-27,112.19999694824219,113.4000015258789,110.4000015258789,113.4000015258789,502274.0
|
| 133 |
+
2023-12-28,113.4000015258789,115.0,113.0,114.19999694824219,405820.0
|
| 134 |
+
2023-12-31,115.0,115.4000015258789,113.5999984741211,115.0,292642.0
|
| 135 |
+
2024-01-01,115.0,115.4000015258789,114.19999694824219,114.5999984741211,150197.0
|
| 136 |
+
2024-01-02,114.5999984741211,115.4000015258789,112.80000305175781,115.0,299859.0
|
| 137 |
+
2024-01-03,114.5999984741211,117.80000305175781,114.19999694824219,114.4000015258789,745823.0
|
| 138 |
+
2024-01-04,113.19999694824219,116.4000015258789,113.0,114.0,699270.0
|
| 139 |
+
2024-01-07,114.4000015258789,119.19999694824219,114.4000015258789,118.0,626567.0
|
| 140 |
+
2024-01-08,118.4000015258789,123.0,118.19999694824219,122.0,1102164.0
|
| 141 |
+
2024-01-09,122.4000015258789,123.19999694824219,119.5999984741211,120.4000015258789,414484.0
|
| 142 |
+
2024-01-10,120.4000015258789,122.19999694824219,119.0,120.5999984741211,198756.0
|
| 143 |
+
2024-01-11,120.5999984741211,121.4000015258789,118.19999694824219,121.0,216126.0
|
| 144 |
+
2024-01-14,119.4000015258789,121.0,118.0,118.19999694824219,136509.0
|
| 145 |
+
2024-01-15,118.19999694824219,120.4000015258789,118.0,119.80000305175781,183611.0
|
| 146 |
+
2024-01-16,119.80000305175781,120.0,117.80000305175781,118.0,141230.0
|
| 147 |
+
2024-01-17,118.0,125.0,116.4000015258789,123.5999984741211,903555.0
|
| 148 |
+
2024-01-18,124.4000015258789,125.80000305175781,120.4000015258789,125.0,561722.0
|
| 149 |
+
2024-01-21,126.5999984741211,137.39999389648438,126.4000015258789,137.39999389648438,2718271.0
|
| 150 |
+
2024-01-22,139.60000610351562,142.1999969482422,134.0,135.1999969482422,1869292.0
|
| 151 |
+
2024-01-23,135.39999389648438,143.1999969482422,135.1999969482422,139.60000610351562,1721221.0
|
| 152 |
+
2024-01-24,141.0,141.39999389648438,138.0,140.0,601819.0
|
| 153 |
+
2024-01-25,141.0,145.60000610351562,139.60000610351562,142.39999389648438,1091975.0
|
| 154 |
+
2024-01-28,144.1999969482422,146.60000610351562,141.0,142.39999389648438,634095.0
|
| 155 |
+
2024-01-29,142.39999389648438,142.60000610351562,138.0,139.39999389648438,470398.0
|
| 156 |
+
2024-01-30,141.60000610351562,145.1999969482422,136.1999969482422,138.8000030517578,999323.0
|
| 157 |
+
2024-01-31,139.0,142.0,136.0,139.8000030517578,450043.0
|
| 158 |
+
2024-02-01,141.60000610351562,141.60000610351562,137.60000610351562,138.60000610351562,324947.0
|
| 159 |
+
2024-02-04,139.60000610351562,139.8000030517578,137.1999969482422,138.1999969482422,146309.0
|
| 160 |
+
2024-02-05,137.8000030517578,140.39999389648438,137.1999969482422,139.8000030517578,213858.0
|
| 161 |
+
2024-02-06,140.8000030517578,144.60000610351562,139.0,142.0,537812.0
|
| 162 |
+
2024-02-07,142.39999389648438,144.0,141.39999389648438,142.39999389648438,393355.0
|
| 163 |
+
2024-02-08,143.60000610351562,143.60000610351562,140.0,141.0,271383.0
|
| 164 |
+
2024-02-11,142.39999389648438,144.0,140.1999969482422,141.60000610351562,384242.0
|
| 165 |
+
2024-02-12,141.8000030517578,155.60000610351562,141.60000610351562,155.60000610351562,1976258.0
|
| 166 |
+
2024-02-13,157.0,158.1999969482422,148.39999389648438,152.0,998965.0
|
| 167 |
+
2024-02-14,150.0,153.8000030517578,147.60000610351562,150.0,591154.0
|
| 168 |
+
2024-02-15,150.0,152.1999969482422,146.60000610351562,147.39999389648438,480278.0
|
| 169 |
+
2024-02-18,148.1999969482422,152.60000610351562,148.1999969482422,151.0,532818.0
|
| 170 |
+
2024-02-19,150.8000030517578,154.0,148.1999969482422,152.60000610351562,737122.0
|
| 171 |
+
2024-02-20,152.39999389648438,153.39999389648438,149.8000030517578,151.0,499189.0
|
| 172 |
+
2024-02-21,151.60000610351562,153.1999969482422,146.8000030517578,148.1999969482422,510187.0
|
| 173 |
+
2024-02-25,149.0,151.0,144.60000610351562,147.0,580393.0
|
| 174 |
+
2024-02-26,149.0,149.60000610351562,143.8000030517578,148.0,918282.0
|
| 175 |
+
2024-02-27,151.1999969482422,153.0,145.8000030517578,146.60000610351562,1696348.0
|
| 176 |
+
2024-02-28,147.0,148.0,144.60000610351562,145.60000610351562,669701.0
|
| 177 |
+
2024-02-29,145.60000610351562,147.60000610351562,143.1999969482422,144.39999389648438,856279.0
|
| 178 |
+
2024-03-03,145.60000610351562,145.60000610351562,139.60000610351562,141.1999969482422,850697.0
|
| 179 |
+
2024-03-04,142.0,143.60000610351562,140.0,142.0,463455.0
|
| 180 |
+
2024-03-05,142.0,142.1999969482422,139.0,140.1999969482422,397852.0
|
| 181 |
+
2024-03-06,141.0,141.1999969482422,139.0,139.0,332290.0
|
| 182 |
+
2024-03-07,138.8000030517578,140.60000610351562,136.60000610351562,137.0,872151.0
|
| 183 |
+
2024-03-10,137.0,137.39999389648438,136.0,136.8000030517578,477197.0
|
| 184 |
+
2024-03-11,137.1999969482422,139.0,132.8000030517578,137.0,433636.0
|
| 185 |
+
2024-03-12,137.39999389648438,138.8000030517578,135.60000610351562,137.8000030517578,298413.0
|
| 186 |
+
2024-03-13,138.1999969482422,140.60000610351562,136.39999389648438,138.8000030517578,692949.0
|
| 187 |
+
2024-03-14,139.8000030517578,140.8000030517578,137.1999969482422,137.60000610351562,341141.0
|
| 188 |
+
2024-03-17,137.8000030517578,138.1999969482422,136.1999969482422,137.0,286744.0
|
| 189 |
+
2024-03-18,137.0,137.8000030517578,135.60000610351562,136.60000610351562,228093.0
|
| 190 |
+
2024-03-19,136.60000610351562,139.0,135.8000030517578,138.60000610351562,299446.0
|
| 191 |
+
2024-03-20,139.60000610351562,141.1999969482422,137.39999389648438,137.39999389648438,475824.0
|
| 192 |
+
2024-03-21,137.39999389648438,139.60000610351562,136.0,139.0,419214.0
|
| 193 |
+
2024-03-24,139.39999389648438,141.39999389648438,138.0,141.1999969482422,513038.0
|
| 194 |
+
2024-03-25,142.0,143.1999969482422,138.60000610351562,140.0,775820.0
|
| 195 |
+
2024-03-26,140.0,140.0,133.60000610351562,135.0,428730.0
|
| 196 |
+
2024-03-27,135.0,136.8000030517578,133.1999969482422,136.0,200232.0
|
| 197 |
+
2024-03-28,138.0,138.1999969482422,132.1999969482422,134.39999389648438,285366.0
|
| 198 |
+
2024-03-31,134.0,134.0,125.5999984741211,127.0,442768.0
|
| 199 |
+
2024-04-01,127.0,130.60000610351562,126.0,128.8000030517578,330984.0
|
| 200 |
+
2024-04-02,128.8000030517578,130.39999389648438,125.80000305175781,129.60000610351562,255605.0
|
| 201 |
+
2024-04-03,129.60000610351562,132.60000610351562,129.0,131.60000610351562,222575.0
|
| 202 |
+
2024-04-04,131.60000610351562,133.60000610351562,131.60000610351562,132.0,127817.0
|
| 203 |
+
2024-04-14,125.0,134.1999969482422,124.80000305175781,132.0,211012.0
|
| 204 |
+
2024-04-15,131.1999969482422,136.1999969482422,131.0,135.60000610351562,268508.0
|
| 205 |
+
2024-04-16,135.8000030517578,136.39999389648438,134.0,134.39999389648438,194167.0
|
| 206 |
+
2024-04-17,134.39999389648438,134.60000610351562,131.39999389648438,131.60000610351562,120509.0
|
| 207 |
+
2024-04-18,132.0,132.60000610351562,131.0,131.8000030517578,78368.0
|
| 208 |
+
2024-04-21,132.8000030517578,134.0,131.0,131.8000030517578,158096.0
|
| 209 |
+
2024-04-22,132.0,132.60000610351562,129.39999389648438,129.8000030517578,128720.0
|
| 210 |
+
2024-04-23,129.8000030517578,132.1999969482422,129.1999969482422,132.0,176863.0
|
| 211 |
+
2024-04-24,132.0,132.0,127.4000015258789,129.39999389648438,106580.0
|
| 212 |
+
2024-04-25,129.0,131.1999969482422,127.80000305175781,130.0,141647.0
|
| 213 |
+
2024-04-28,129.0,129.8000030517578,126.0,127.4000015258789,123579.0
|
| 214 |
+
2024-04-29,127.4000015258789,129.39999389648438,124.80000305175781,125.4000015258789,172722.0
|
| 215 |
+
2024-04-30,126.0,130.0,125.80000305175781,129.8000030517578,201073.0
|
| 216 |
+
2024-05-01,129.1999969482422,133.8000030517578,128.0,133.0,216200.0
|
| 217 |
+
2024-05-02,133.8000030517578,135.39999389648438,131.60000610351562,132.8000030517578,185975.0
|
| 218 |
+
2024-05-05,132.8000030517578,134.0,131.60000610351562,132.0,92025.0
|
| 219 |
+
2024-05-06,132.0,133.60000610351562,129.8000030517578,133.0,172722.0
|
| 220 |
+
2024-05-07,134.1999969482422,138.60000610351562,134.1999969482422,138.0,698065.0
|
| 221 |
+
2024-05-08,138.0,139.39999389648438,136.8000030517578,138.60000610351562,248030.0
|
| 222 |
+
2024-05-09,142.0,143.8000030517578,139.1999969482422,140.0,764767.0
|
| 223 |
+
2024-05-12,139.0,139.0,135.60000610351562,137.0,186647.0
|
| 224 |
+
2024-05-13,137.0,140.39999389648438,135.1999969482422,135.1999969482422,244352.0
|
| 225 |
+
2024-05-14,137.8000030517578,137.8000030517578,131.60000610351562,133.0,165929.0
|
| 226 |
+
2024-05-15,133.0,136.8000030517578,132.1999969482422,136.1999969482422,155400.0
|
| 227 |
+
2024-05-16,136.39999389648438,138.39999389648438,135.8000030517578,136.8000030517578,144605.0
|
| 228 |
+
2024-05-19,136.8000030517578,138.0,134.8000030517578,137.1999969482422,130358.0
|
| 229 |
+
2024-05-20,137.0,139.1999969482422,136.0,137.0,152721.0
|
| 230 |
+
2024-05-21,137.0,138.0,134.0,135.60000610351562,79058.0
|
| 231 |
+
2024-05-22,135.60000610351562,135.60000610351562,133.0,134.1999969482422,53971.0
|
| 232 |
+
2024-05-23,135.0,135.0,131.0,131.60000610351562,68530.0
|
| 233 |
+
2024-05-26,131.60000610351562,132.60000610351562,130.0,131.0,36298.0
|
| 234 |
+
2024-05-27,130.8000030517578,132.60000610351562,128.1999969482422,132.60000610351562,92804.0
|
| 235 |
+
2024-05-28,133.0,134.0,132.1999969482422,132.60000610351562,113106.0
|
| 236 |
+
2024-05-29,132.60000610351562,133.39999389648438,130.8000030517578,131.0,106869.0
|
| 237 |
+
2024-05-30,132.0,133.1999969482422,128.8000030517578,132.60000610351562,177309.0
|
| 238 |
+
2024-06-02,130.8000030517578,135.0,130.8000030517578,133.0,103825.0
|
| 239 |
+
2024-06-03,135.0,139.8000030517578,130.1999969482422,137.1999969482422,450700.0
|
| 240 |
+
2024-06-04,137.0,139.60000610351562,136.0,136.0,188638.0
|
| 241 |
+
2024-06-05,135.8000030517578,137.0,131.1999969482422,136.39999389648438,156382.0
|
| 242 |
+
2024-06-06,136.39999389648438,138.39999389648438,132.1999969482422,132.1999969482422,136063.0
|
| 243 |
+
2024-06-09,136.0,139.0,133.1999969482422,138.0,252150.0
|
| 244 |
+
2024-06-10,137.8000030517578,142.0,137.1999969482422,141.0,338410.0
|
| 245 |
+
2024-06-11,141.0,143.39999389648438,139.60000610351562,142.1999969482422,390160.0
|
| 246 |
+
2024-06-12,142.39999389648438,142.8000030517578,139.8000030517578,140.60000610351562,100822.0
|
| 247 |
+
2024-06-13,139.0,141.0,138.0,141.0,97804.0
|
| 248 |
+
2024-06-23,141.0,141.1999969482422,138.0,140.0,69494.0
|
| 249 |
+
2024-06-24,139.60000610351562,142.8000030517578,138.0,142.1999969482422,185565.0
|
| 250 |
+
2024-06-25,142.1999969482422,147.1999969482422,142.1999969482422,146.60000610351562,472206.0
|
| 251 |
+
2024-06-26,147.0,148.39999389648438,145.0,146.0,216334.0
|
| 252 |
+
2024-06-27,145.8000030517578,148.1999969482422,145.0,145.60000610351562,158390.0
|
| 253 |
+
2024-06-30,146.39999389648438,147.60000610351562,144.39999389648438,145.39999389648438,102160.0
|
| 254 |
+
2024-07-01,145.39999389648438,146.0,144.0,144.60000610351562,78607.0
|
| 255 |
+
2024-07-02,144.0,145.1999969482422,142.1999969482422,144.0,118726.0
|
| 256 |
+
2024-07-03,143.0,146.0,142.8000030517578,146.0,122913.0
|
| 257 |
+
2024-07-04,146.1999969482422,146.60000610351562,144.60000610351562,145.8000030517578,68724.0
|
| 258 |
+
2024-07-07,145.8000030517578,145.8000030517578,140.0,141.1999969482422,125711.0
|
| 259 |
+
2024-07-08,140.0,144.1999969482422,137.0,144.1999969482422,197403.0
|
| 260 |
+
2024-07-09,144.0,145.1999969482422,143.0,143.0,65513.0
|
| 261 |
+
2024-07-10,142.8000030517578,146.0,142.0,145.60000610351562,127922.0
|
| 262 |
+
2024-07-11,146.0,147.8000030517578,144.8000030517578,145.8000030517578,80395.0
|
| 263 |
+
2024-07-14,145.0,145.60000610351562,143.39999389648438,143.8000030517578,48120.0
|
| 264 |
+
2024-07-15,143.60000610351562,148.0,143.60000610351562,147.60000610351562,279765.0
|
| 265 |
+
2024-07-16,147.60000610351562,147.60000610351562,144.8000030517578,145.39999389648438,97596.0
|
| 266 |
+
2024-07-17,145.39999389648438,147.60000610351562,145.39999389648438,147.0,63871.0
|
| 267 |
+
2024-07-18,146.0,147.1999969482422,144.60000610351562,147.0,75872.0
|
| 268 |
+
2024-07-21,146.0,150.0,145.1999969482422,149.8000030517578,207728.0
|
| 269 |
+
2024-07-22,149.8000030517578,151.1999969482422,148.1999969482422,150.8000030517578,242831.0
|
| 270 |
+
2024-07-23,150.8000030517578,151.39999389648438,149.39999389648438,150.8000030517578,114883.0
|
| 271 |
+
2024-07-24,152.0,154.60000610351562,150.39999389648438,153.1999969482422,263367.0
|
| 272 |
+
2024-07-25,154.1999969482422,154.1999969482422,149.0,151.0,140983.0
|
| 273 |
+
2024-07-28,150.8000030517578,152.39999389648438,150.0,150.0,37832.0
|
| 274 |
+
2024-07-29,150.1999969482422,153.1999969482422,150.0,151.39999389648438,108241.0
|
| 275 |
+
2024-07-30,151.39999389648438,156.39999389648438,150.8000030517578,155.39999389648438,240328.0
|
| 276 |
+
2024-07-31,155.1999969482422,157.8000030517578,153.0,157.39999389648438,239433.0
|
| 277 |
+
2024-08-01,157.39999389648438,157.39999389648438,153.1999969482422,155.1999969482422,72255.0
|
| 278 |
+
2024-08-04,147.60000610351562,153.0,143.1999969482422,150.0,207610.0
|
| 279 |
+
2024-08-05,146.0,151.0,143.0,145.0,259564.0
|
| 280 |
+
2024-08-06,145.0,149.60000610351562,143.39999389648438,149.0,276049.0
|
| 281 |
+
2024-08-07,149.0,158.0,149.0,156.0,380087.0
|
| 282 |
+
2024-08-08,155.0,163.39999389648438,154.1999969482422,161.60000610351562,556826.0
|
| 283 |
+
2024-08-11,161.60000610351562,166.8000030517578,158.39999389648438,159.8000030517578,229735.0
|
| 284 |
+
2024-08-12,159.8000030517578,161.8000030517578,154.0,155.60000610351562,257973.0
|
| 285 |
+
2024-08-13,156.0,159.0,155.39999389648438,157.60000610351562,176602.0
|
| 286 |
+
2024-08-14,159.60000610351562,167.0,157.60000610351562,166.0,359284.0
|
| 287 |
+
2024-08-15,167.39999389648438,169.0,165.8000030517578,167.60000610351562,270527.0
|
| 288 |
+
2024-08-18,167.39999389648438,167.39999389648438,165.1999969482422,165.60000610351562,184440.0
|
| 289 |
+
2024-08-19,165.60000610351562,174.1999969482422,165.60000610351562,173.0,702432.0
|
| 290 |
+
2024-08-20,173.0,173.0,168.0,168.8000030517578,278238.0
|
| 291 |
+
2024-08-21,169.0,169.1999969482422,165.0,165.60000610351562,166471.0
|
| 292 |
+
2024-08-22,166.0,169.60000610351562,166.0,168.1999969482422,311819.0
|
| 293 |
+
2024-08-25,168.1999969482422,169.0,165.60000610351562,165.60000610351562,156363.0
|
| 294 |
+
2024-08-26,165.60000610351562,173.1999969482422,165.60000610351562,171.1999969482422,506167.0
|
| 295 |
+
2024-08-27,,,,,
|
| 296 |
+
2024-08-28,176.1999969482422,177.8000030517578,173.1999969482422,174.60000610351562,155183.0
|
| 297 |
+
2024-08-29,175.0,176.39999389648438,170.8000030517578,176.39999389648438,1013909.0
|
| 298 |
+
2024-09-01,177.8000030517578,180.8000030517578,174.0,177.39999389648438,406336.0
|
| 299 |
+
2024-09-02,177.39999389648438,183.0,177.39999389648438,181.1999969482422,290096.0
|
| 300 |
+
2024-09-03,184.0,187.60000610351562,178.0,180.0,259059.0
|
| 301 |
+
2024-09-04,179.60000610351562,184.60000610351562,176.1999969482422,182.8000030517578,242680.0
|
| 302 |
+
2024-09-05,184.0,186.0,180.1999969482422,182.0,252027.0
|
| 303 |
+
2024-09-08,184.8000030517578,184.8000030517578,178.8000030517578,183.0,91419.0
|
| 304 |
+
2024-09-09,183.0,197.1999969482422,183.0,192.0,347539.0
|
| 305 |
+
2024-09-10,197.0,198.60000610351562,187.1999969482422,192.39999389648438,483230.0
|
| 306 |
+
2024-09-11,191.0,195.1999969482422,189.60000610351562,190.0,208879.0
|
| 307 |
+
2024-09-12,190.1999969482422,193.1999969482422,182.8000030517578,183.1999969482422,253842.0
|
| 308 |
+
2024-09-15,183.39999389648438,187.1999969482422,183.0,184.60000610351562,100130.0
|
| 309 |
+
2024-09-16,186.0,188.39999389648438,185.1999969482422,185.39999389648438,162064.0
|
| 310 |
+
2024-09-17,185.0,188.39999389648438,181.8000030517578,186.60000610351562,241728.0
|
| 311 |
+
2024-09-18,186.60000610351562,191.0,185.39999389648438,190.0,306192.0
|
| 312 |
+
2024-09-19,190.1999969482422,202.39999389648438,187.0,202.1999969482422,1960599.0
|
| 313 |
+
2024-09-22,202.1999969482422,202.1999969482422,193.0,193.0,182833.0
|
| 314 |
+
2024-09-24,193.8000030517578,197.39999389648438,180.0,190.0,348229.0
|
| 315 |
+
2024-09-25,194.1999969482422,195.0,190.0,194.8000030517578,178827.0
|
| 316 |
+
2024-09-26,194.8000030517578,199.60000610351562,193.8000030517578,199.1999969482422,277021.0
|
| 317 |
+
2024-09-29,199.0,199.1999969482422,196.0,196.0,48954.0
|
| 318 |
+
2024-09-30,196.0,196.60000610351562,187.8000030517578,190.60000610351562,70895.0
|
| 319 |
+
2024-10-01,190.0,190.0,184.8000030517578,185.8000030517578,119482.0
|
| 320 |
+
2024-10-02,185.0,185.0,174.1999969482422,177.60000610351562,124277.0
|
| 321 |
+
2024-10-03,177.0,178.60000610351562,173.0,174.1999969482422,100760.0
|
| 322 |
+
2024-10-06,174.0,174.1999969482422,163.60000610351562,165.0,201921.0
|
| 323 |
+
2024-10-07,165.0,177.0,165.0,175.60000610351562,181712.0
|
| 324 |
+
2024-10-08,179.0,180.1999969482422,174.8000030517578,178.8000030517578,143255.0
|
| 325 |
+
2024-10-09,179.0,181.60000610351562,176.39999389648438,176.60000610351562,100419.0
|
| 326 |
+
2024-10-10,175.8000030517578,176.8000030517578,172.1999969482422,175.0,110950.0
|
| 327 |
+
2024-10-13,178.0,181.0,176.0,178.0,43130.0
|
| 328 |
+
2024-10-14,178.0,179.39999389648438,174.1999969482422,175.0,111798.0
|
| 329 |
+
2024-10-15,174.0,175.60000610351562,170.0,171.60000610351562,83602.0
|
| 330 |
+
2024-10-16,171.60000610351562,173.8000030517578,171.60000610351562,173.1999969482422,86725.0
|
| 331 |
+
2024-10-17,173.60000610351562,173.60000610351562,168.1999969482422,169.0,113768.0
|
| 332 |
+
2024-10-20,170.0,170.60000610351562,167.1999969482422,167.8000030517578,48343.0
|
| 333 |
+
2024-10-21,167.0,168.1999969482422,166.1999969482422,167.1999969482422,49387.0
|
| 334 |
+
2024-10-22,167.1999969482422,167.39999389648438,162.60000610351562,163.60000610351562,86185.0
|
| 335 |
+
2024-10-23,163.60000610351562,164.60000610351562,160.1999969482422,162.1999969482422,105136.0
|
| 336 |
+
2024-10-24,163.0,166.0,161.0,165.0,165225.0
|
| 337 |
+
2024-10-27,166.0,166.8000030517578,160.39999389648438,163.0,227790.0
|
| 338 |
+
2024-10-28,163.60000610351562,166.1999969482422,162.0,166.0,162136.0
|
| 339 |
+
2024-10-29,166.1999969482422,166.39999389648438,161.39999389648438,162.0,105697.0
|
| 340 |
+
2024-10-30,,,,,
|
| 341 |
+
2024-10-31,162.8000030517578,170.8000030517578,162.8000030517578,169.0,183509.0
|
| 342 |
+
2024-11-03,168.8000030517578,170.60000610351562,165.8000030517578,165.8000030517578,81605.0
|
| 343 |
+
2024-11-04,166.0,167.0,163.0,163.39999389648438,61627.0
|
| 344 |
+
2024-11-05,,,,,
|
| 345 |
+
2024-11-06,164.60000610351562,165.39999389648438,162.39999389648438,162.8000030517578,54874.0
|
| 346 |
+
2024-11-07,164.8000030517578,164.8000030517578,160.8000030517578,164.39999389648438,59310.0
|
| 347 |
+
2024-11-10,164.39999389648438,164.39999389648438,161.60000610351562,161.8000030517578,105009.0
|
| 348 |
+
2024-11-11,161.8000030517578,161.8000030517578,154.60000610351562,155.1999969482422,276845.0
|
| 349 |
+
2024-11-12,154.8000030517578,154.8000030517578,150.0,152.1999969482422,124221.0
|
| 350 |
+
2024-11-13,152.0,152.0,148.60000610351562,149.8000030517578,152811.0
|
| 351 |
+
2024-11-14,150.0,150.0,144.39999389648438,146.39999389648438,174488.0
|
| 352 |
+
2024-11-17,146.0,147.8000030517578,144.0,145.60000610351562,92041.0
|
| 353 |
+
2024-11-18,146.0,146.60000610351562,144.60000610351562,145.8000030517578,75386.0
|
| 354 |
+
2024-11-19,145.8000030517578,149.60000610351562,145.39999389648438,146.8000030517578,230254.0
|
| 355 |
+
2024-11-20,146.0,149.39999389648438,144.8000030517578,149.1999969482422,69699.0
|
| 356 |
+
2024-11-21,149.39999389648438,156.1999969482422,149.0,154.8000030517578,171894.0
|
| 357 |
+
2024-11-24,155.1999969482422,161.39999389648438,154.0,156.60000610351562,142943.0
|
| 358 |
+
2024-11-25,156.60000610351562,157.0,153.8000030517578,154.1999969482422,44020.0
|
| 359 |
+
2024-11-26,154.1999969482422,155.8000030517578,151.0,154.0,56442.0
|
| 360 |
+
2024-11-27,154.0,157.1999969482422,153.1999969482422,155.0,71387.0
|
| 361 |
+
2024-11-28,155.0,158.8000030517578,154.39999389648438,157.1999969482422,58421.0
|
| 362 |
+
2024-12-01,157.1999969482422,158.0,154.0,156.39999389648438,24498.0
|
| 363 |
+
2024-12-02,158.0,158.8000030517578,153.60000610351562,153.8000030517578,76966.0
|
| 364 |
+
2024-12-03,153.8000030517578,155.1999969482422,152.60000610351562,153.39999389648438,44243.0
|
| 365 |
+
2024-12-04,153.39999389648438,154.1999969482422,152.0,152.1999969482422,58941.0
|
| 366 |
+
2024-12-05,152.1999969482422,154.0,152.0,152.8000030517578,50017.0
|
| 367 |
+
2024-12-08,153.0,156.60000610351562,153.0,155.0,38753.0
|
| 368 |
+
2024-12-09,154.8000030517578,155.39999389648438,152.0,154.8000030517578,82044.0
|
| 369 |
+
2024-12-10,155.1999969482422,158.0,155.1999969482422,157.39999389648438,96553.0
|
| 370 |
+
2024-12-11,158.0,158.0,155.1999969482422,157.0,84650.0
|
| 371 |
+
2024-12-12,157.0,157.60000610351562,156.0,157.0,35636.0
|
| 372 |
+
2024-12-15,157.1999969482422,165.0,156.0,162.0,105816.0
|
| 373 |
+
2024-12-16,162.1999969482422,164.1999969482422,159.1999969482422,160.60000610351562,60994.0
|
| 374 |
+
2024-12-17,159.39999389648438,160.60000610351562,156.1999969482422,158.1999969482422,40507.0
|
| 375 |
+
2024-12-18,158.0,158.8000030517578,155.8000030517578,157.39999389648438,29951.0
|
| 376 |
+
2024-12-19,156.0,157.1999969482422,154.39999389648438,156.1999969482422,37686.0
|
| 377 |
+
2024-12-22,156.1999969482422,158.8000030517578,156.1999969482422,157.0,17569.0
|
| 378 |
+
2024-12-23,157.0,158.60000610351562,153.1999969482422,157.60000610351562,34889.0
|
| 379 |
+
2024-12-24,157.60000610351562,158.0,153.8000030517578,154.39999389648438,30565.0
|
| 380 |
+
2024-12-25,153.60000610351562,157.8000030517578,153.60000610351562,157.39999389648438,21110.0
|
| 381 |
+
2024-12-26,157.39999389648438,157.39999389648438,156.0,156.0,14091.0
|
| 382 |
+
2024-12-29,156.0,158.0,156.0,156.0,19337.0
|
| 383 |
+
2024-12-30,155.60000610351562,157.60000610351562,153.8000030517578,155.39999389648438,106022.0
|
| 384 |
+
2024-12-31,155.39999389648438,155.60000610351562,151.8000030517578,152.1999969482422,117841.0
|
| 385 |
+
2025-01-01,152.1999969482422,153.39999389648438,152.0,152.8000030517578,44673.0
|
| 386 |
+
2025-01-02,152.8000030517578,153.0,149.0,150.0,97042.0
|
| 387 |
+
2025-01-05,149.0,149.1999969482422,146.39999389648438,146.8000030517578,101297.0
|
| 388 |
+
2025-01-06,147.39999389648438,152.0,145.8000030517578,151.1999969482422,126633.0
|
| 389 |
+
2025-01-07,152.39999389648438,156.8000030517578,152.1999969482422,156.0,135077.0
|
| 390 |
+
2025-01-08,156.0,164.0,155.0,163.8000030517578,190810.0
|
| 391 |
+
2025-01-09,163.8000030517578,165.8000030517578,161.0,163.0,103384.0
|
| 392 |
+
2025-01-12,163.0,165.60000610351562,162.39999389648438,162.8000030517578,39341.0
|
| 393 |
+
2025-01-13,162.8000030517578,163.60000610351562,156.0,156.1999969482422,102589.0
|
| 394 |
+
2025-01-14,157.0,161.8000030517578,156.39999389648438,160.60000610351562,140798.0
|
| 395 |
+
2025-01-15,161.0,162.1999969482422,158.8000030517578,159.1999969482422,44562.0
|
| 396 |
+
2025-01-16,159.1999969482422,163.8000030517578,159.1999969482422,160.0,108417.0
|
| 397 |
+
2025-01-19,160.39999389648438,165.0,159.0,160.0,116150.0
|
| 398 |
+
2025-01-20,161.0,163.0,160.8000030517578,162.1999969482422,72176.0
|
| 399 |
+
2025-01-21,162.1999969482422,163.8000030517578,160.1999969482422,162.8000030517578,83049.0
|
| 400 |
+
2025-01-22,162.8000030517578,167.1999969482422,162.8000030517578,166.8000030517578,103108.0
|
| 401 |
+
2025-01-23,167.0,168.0,163.1999969482422,164.0,57527.0
|
| 402 |
+
2025-01-26,164.0,166.39999389648438,163.0,165.39999389648438,33242.0
|
| 403 |
+
2025-01-27,165.0,166.39999389648438,164.1999969482422,164.60000610351562,33807.0
|
| 404 |
+
2025-01-28,164.39999389648438,167.1999969482422,164.1999969482422,166.1999969482422,53659.0
|
| 405 |
+
2025-01-29,165.1999969482422,166.39999389648438,162.1999969482422,165.0,34070.0
|
| 406 |
+
2025-01-30,165.0,165.0,162.60000610351562,163.39999389648438,52345.0
|
| 407 |
+
2025-02-02,163.39999389648438,163.8000030517578,162.1999969482422,163.1999969482422,27564.0
|
| 408 |
+
2025-02-03,163.1999969482422,163.60000610351562,161.0,162.8000030517578,50578.0
|
| 409 |
+
2025-02-04,162.39999389648438,163.39999389648438,161.8000030517578,163.1999969482422,30348.0
|
| 410 |
+
2025-02-05,162.60000610351562,163.39999389648438,162.0,162.39999389648438,54820.0
|
| 411 |
+
2025-02-06,162.1999969482422,163.39999389648438,160.60000610351562,163.0,99290.0
|
| 412 |
+
2025-02-09,162.1999969482422,163.0,161.0,162.8000030517578,34641.0
|
| 413 |
+
2025-02-10,162.0,162.1999969482422,158.39999389648438,160.39999389648438,85294.0
|
| 414 |
+
2025-02-11,159.1999969482422,159.1999969482422,156.39999389648438,157.39999389648438,162852.0
|
| 415 |
+
2025-02-12,157.1999969482422,157.1999969482422,153.1999969482422,154.39999389648438,128481.0
|
| 416 |
+
2025-02-13,154.1999969482422,160.60000610351562,153.39999389648438,160.60000610351562,135177.0
|
| 417 |
+
2025-02-16,160.8000030517578,161.8000030517578,159.0,160.39999389648438,47525.0
|
| 418 |
+
2025-02-17,161.0,165.8000030517578,161.0,164.8000030517578,130832.0
|
| 419 |
+
2025-02-18,164.39999389648438,172.8000030517578,164.39999389648438,171.1999969482422,169018.0
|
| 420 |
+
2025-02-19,171.60000610351562,173.60000610351562,165.0,165.8000030517578,109478.0
|
| 421 |
+
2025-02-20,165.39999389648438,167.0,160.39999389648438,164.39999389648438,48113.0
|
| 422 |
+
2025-02-24,163.39999389648438,165.8000030517578,161.0,161.1999969482422,49789.0
|
| 423 |
+
2025-02-25,161.60000610351562,170.39999389648438,161.60000610351562,167.0,191353.0
|
| 424 |
+
2025-02-26,167.0,173.0,165.60000610351562,172.1999969482422,160211.0
|
| 425 |
+
2025-02-27,171.60000610351562,175.0,170.39999389648438,174.0,124466.0
|
| 426 |
+
2025-03-02,174.1999969482422,180.39999389648438,174.1999969482422,175.0,137570.0
|
| 427 |
+
2025-03-03,174.8000030517578,175.0,168.0,168.8000030517578,91453.0
|
| 428 |
+
2025-03-04,168.0,170.0,165.0,166.60000610351562,62957.0
|
| 429 |
+
2025-03-05,166.1999969482422,166.1999969482422,157.0,159.8000030517578,88673.0
|
| 430 |
+
2025-03-06,157.1999969482422,159.8000030517578,155.0,158.1999969482422,73917.0
|
| 431 |
+
2025-03-09,158.1999969482422,163.60000610351562,155.0,163.0,45919.0
|
| 432 |
+
2025-03-10,159.60000610351562,162.1999969482422,156.0,156.0,56650.0
|
| 433 |
+
2025-03-11,155.1999969482422,159.0,150.1999969482422,157.1999969482422,143793.0
|
| 434 |
+
2025-03-12,157.1999969482422,159.8000030517578,154.0,154.8000030517578,52494.0
|
| 435 |
+
2025-03-13,153.39999389648438,159.39999389648438,152.1999969482422,159.0,62717.0
|
| 436 |
+
2025-03-16,159.0,161.60000610351562,157.1999969482422,161.1999969482422,28790.0
|
| 437 |
+
2025-03-17,161.1999969482422,161.1999969482422,156.60000610351562,157.8000030517578,99942.0
|
| 438 |
+
2025-03-18,158.1999969482422,158.39999389648438,154.0,155.0,58510.0
|
| 439 |
+
2025-03-19,152.0,155.1999969482422,150.0,154.1999969482422,75765.0
|
| 440 |
+
2025-03-20,156.8000030517578,160.39999389648438,154.60000610351562,157.8000030517578,100212.0
|
| 441 |
+
2025-03-23,158.0,158.0,155.39999389648438,157.0,12266.0
|
| 442 |
+
2025-03-24,155.39999389648438,157.0,154.60000610351562,155.0,18305.0
|
| 443 |
+
2025-03-25,156.0,156.0,152.0,153.1999969482422,31527.0
|
| 444 |
+
2025-03-26,153.1999969482422,156.0,153.1999969482422,155.39999389648438,21874.0
|
| 445 |
+
2025-03-27,156.0,158.0,154.1999969482422,156.0,38356.0
|
| 446 |
+
2025-04-03,156.0,156.39999389648438,150.1999969482422,150.39999389648438,41143.0
|
| 447 |
+
2025-04-06,145.0,147.8000030517578,137.1999969482422,143.1999969482422,100020.0
|
| 448 |
+
2025-04-07,136.1999969482422,146.8000030517578,134.0,145.60000610351562,66414.0
|
| 449 |
+
2025-04-08,148.0,151.1999969482422,145.1999969482422,149.0,74395.0
|
| 450 |
+
2025-04-09,148.8000030517578,149.1999969482422,144.0,144.1999969482422,47516.0
|
| 451 |
+
2025-04-10,151.1999969482422,152.39999389648438,146.60000610351562,149.0,99860.0
|
| 452 |
+
2025-04-13,152.39999389648438,153.0,149.60000610351562,151.8000030517578,22728.0
|
| 453 |
+
2025-04-14,152.0,153.1999969482422,149.0,153.1999969482422,49626.0
|
| 454 |
+
2025-04-15,153.1999969482422,157.8000030517578,153.0,157.8000030517578,59304.0
|
| 455 |
+
2025-04-16,157.8000030517578,157.8000030517578,154.60000610351562,156.8000030517578,36826.0
|
| 456 |
+
2025-04-17,156.0,156.0,152.8000030517578,153.1999969482422,43060.0
|
| 457 |
+
2025-04-20,153.8000030517578,155.60000610351562,152.8000030517578,153.8000030517578,22340.0
|
| 458 |
+
2025-04-21,153.8000030517578,155.1999969482422,153.39999389648438,154.1999969482422,13484.0
|
| 459 |
+
2025-04-22,153.1999969482422,154.8000030517578,151.60000610351562,153.39999389648438,48310.0
|
| 460 |
+
2025-04-23,154.39999389648438,155.39999389648438,149.39999389648438,150.1999969482422,141897.0
|
| 461 |
+
2025-04-24,151.1999969482422,152.0,149.8000030517578,150.60000610351562,115715.0
|
| 462 |
+
2025-04-27,151.8000030517578,153.39999389648438,151.0,151.0,37179.0
|
| 463 |
+
2025-04-28,151.0,155.60000610351562,151.0,154.60000610351562,67622.0
|
| 464 |
+
2025-04-29,154.60000610351562,159.0,154.60000610351562,157.39999389648438,82934.0
|
| 465 |
+
2025-04-30,167.0,173.0,167.0,173.0,420622.0
|
| 466 |
+
2025-05-01,176.0,176.39999389648438,169.0,170.0,376455.0
|
| 467 |
+
2025-05-04,171.0,172.0,165.1999969482422,168.1999969482422,93023.0
|
| 468 |
+
2025-05-05,166.1999969482422,175.8000030517578,166.1999969482422,173.0,165097.0
|
| 469 |
+
2025-05-06,173.1999969482422,175.39999389648438,170.8000030517578,172.8000030517578,52092.0
|
| 470 |
+
2025-05-07,170.39999389648438,172.0,169.0,169.60000610351562,47769.0
|
| 471 |
+
2025-05-08,169.60000610351562,172.60000610351562,168.1999969482422,170.0,50299.0
|
| 472 |
+
2025-05-11,170.0,174.0,169.60000610351562,171.1999969482422,34501.0
|
| 473 |
+
2025-05-12,170.0,183.8000030517578,170.0,179.8000030517578,236090.0
|
| 474 |
+
2025-05-13,179.60000610351562,182.39999389648438,178.39999389648438,181.0,90398.0
|
| 475 |
+
2025-05-14,181.0,181.0,179.0,180.0,39749.0
|
| 476 |
+
2025-05-15,179.39999389648438,183.39999389648438,178.1999969482422,180.0,102045.0
|
| 477 |
+
2025-05-18,178.0,178.0,174.1999969482422,174.60000610351562,44567.0
|
| 478 |
+
2025-05-19,174.60000610351562,177.0,173.8000030517578,174.39999389648438,46398.0
|
| 479 |
+
2025-05-20,174.8000030517578,176.39999389648438,173.0,176.39999389648438,25399.0
|
| 480 |
+
2025-05-21,176.39999389648438,176.39999389648438,173.60000610351562,174.1999969482422,27310.0
|
| 481 |
+
2025-05-22,173.60000610351562,173.60000610351562,169.60000610351562,170.60000610351562,27462.0
|
| 482 |
+
2025-05-25,170.39999389648438,170.39999389648438,166.1999969482422,166.1999969482422,20017.0
|
| 483 |
+
2025-05-26,166.0,174.39999389648438,166.0,171.39999389648438,99120.0
|
| 484 |
+
2025-05-27,171.39999389648438,177.0,168.39999389648438,170.0,58831.0
|
| 485 |
+
2025-05-28,170.0,172.39999389648438,169.8000030517578,172.0,17575.0
|
| 486 |
+
2025-05-29,173.39999389648438,175.0,171.1999969482422,174.8000030517578,56528.0
|
| 487 |
+
2025-06-01,172.1999969482422,174.60000610351562,169.0,169.1999969482422,22442.0
|
| 488 |
+
2025-06-02,168.0,171.8000030517578,168.0,171.39999389648438,18006.0
|
| 489 |
+
2025-06-03,171.0,174.1999969482422,169.8000030517578,170.60000610351562,29204.0
|
| 490 |
+
2025-06-04,170.60000610351562,174.39999389648438,170.1999969482422,173.60000610351562,30756.0
|
| 491 |
+
2025-06-11,175.0,176.0,172.39999389648438,174.0,56038.0
|
| 492 |
+
2025-06-12,171.39999389648438,171.39999389648438,163.1999969482422,164.8000030517578,123924.0
|
| 493 |
+
2025-06-15,157.0,162.8000030517578,157.0,158.39999389648438,57020.0
|
| 494 |
+
2025-06-16,158.39999389648438,162.8000030517578,158.39999389648438,162.1999969482422,82580.0
|
| 495 |
+
2025-06-17,161.0,162.39999389648438,158.39999389648438,158.39999389648438,32532.0
|
| 496 |
+
2025-06-18,158.39999389648438,158.60000610351562,153.60000610351562,154.8000030517578,93958.0
|
| 497 |
+
2025-06-19,154.0,156.39999389648438,153.1999969482422,156.39999389648438,61069.0
|
| 498 |
+
2025-06-22,156.39999389648438,159.8000030517578,155.60000610351562,157.0,42509.0
|
| 499 |
+
2025-06-23,157.0,165.0,156.39999389648438,164.1999969482422,86046.0
|
| 500 |
+
2025-06-24,171.0,175.39999389648438,165.39999389648438,170.39999389648438,138244.0
|
| 501 |
+
2025-06-25,171.1999969482422,173.1999969482422,170.1999969482422,170.1999969482422,41352.0
|
| 502 |
+
2025-06-26,170.39999389648438,172.0,168.1999969482422,171.0,44756.0
|
| 503 |
+
2025-06-29,171.39999389648438,172.1999969482422,170.39999389648438,171.0,40639.0
|
| 504 |
+
2025-06-30,170.60000610351562,174.0,170.10000610351562,173.1999969482422,97160.0
|
| 505 |
+
2025-07-01,173.1999969482422,173.5,169.3000030517578,169.39999389648438,32060.0
|
| 506 |
+
2025-07-02,169.1999969482422,169.8000030517578,167.0,169.8000030517578,49582.0
|
| 507 |
+
2025-07-03,169.3000030517578,170.10000610351562,167.0,167.1999969482422,32151.0
|
| 508 |
+
2025-07-06,165.0,167.5,165.0,166.39999389648438,45848.0
|
| 509 |
+
2025-07-07,166.39999389648438,171.0,165.5,168.89999389648438,133070.0
|
| 510 |
+
2025-07-08,167.60000610351562,169.39999389648438,167.60000610351562,168.5,16041.0
|
| 511 |
+
2025-07-09,168.5,168.89999389648438,166.1999969482422,168.8000030517578,18003.0
|
| 512 |
+
2025-07-10,168.0,170.39999389648438,166.0,168.60000610351562,42675.0
|
| 513 |
+
2025-07-13,168.5,174.89999389648438,167.39999389648438,174.89999389648438,93042.0
|
| 514 |
+
2025-07-14,175.89999389648438,181.3000030517578,173.8000030517578,179.6999969482422,301200.0
|
| 515 |
+
2025-07-15,179.8000030517578,180.0,174.8000030517578,175.5,55267.0
|
| 516 |
+
2025-07-16,175.5,177.89999389648438,174.3000030517578,174.3000030517578,35334.0
|
| 517 |
+
2025-07-17,173.10000610351562,176.6999969482422,173.10000610351562,176.39999389648438,52504.0
|
| 518 |
+
2025-07-20,176.5,180.10000610351562,174.6999969482422,176.60000610351562,36854.0
|
| 519 |
+
2025-07-21,176.60000610351562,178.3000030517578,175.39999389648438,176.10000610351562,21792.0
|
| 520 |
+
2025-07-22,176.10000610351562,177.10000610351562,174.89999389648438,175.89999389648438,31542.0
|
| 521 |
+
2025-07-23,175.5,177.1999969482422,172.60000610351562,177.0,71747.0
|
| 522 |
+
2025-07-24,178.10000610351562,179.3000030517578,174.5,176.6999969482422,140404.0
|
| 523 |
+
2025-07-27,176.89999389648438,177.0,172.0,172.39999389648438,38196.0
|
| 524 |
+
2025-07-28,172.39999389648438,172.39999389648438,167.6999969482422,168.8000030517578,50491.0
|
| 525 |
+
2025-07-29,167.0,168.60000610351562,161.39999389648438,161.39999389648438,114607.0
|
| 526 |
+
2025-07-30,161.39999389648438,164.5,161.10000610351562,163.8000030517578,87603.0
|
| 527 |
+
2025-07-31,163.10000610351562,163.8000030517578,160.8000030517578,162.3000030517578,48409.0
|
| 528 |
+
2025-08-03,161.10000610351562,162.60000610351562,160.1999969482422,161.6999969482422,19643.0
|
| 529 |
+
2025-08-04,161.6999969482422,163.60000610351562,160.0,161.10000610351562,41993.0
|
| 530 |
+
2025-08-05,161.89999389648438,164.1999969482422,161.1999969482422,164.0,44088.0
|
| 531 |
+
2025-08-06,164.0,167.0,163.0,163.60000610351562,61916.0
|
| 532 |
+
2025-08-07,163.5,163.60000610351562,162.0,162.5,25567.0
|
| 533 |
+
2025-08-10,162.8000030517578,163.1999969482422,162.0,162.39999389648438,9143.0
|
| 534 |
+
2025-08-11,162.39999389648438,162.8000030517578,160.1999969482422,161.39999389648438,27170.0
|
| 535 |
+
2025-08-12,161.0,162.5,160.89999389648438,161.39999389648438,26911.0
|
| 536 |
+
2025-08-13,162.5,162.5,158.89999389648438,161.10000610351562,25239.0
|
| 537 |
+
2025-08-14,160.39999389648438,162.6999969482422,160.0,162.60000610351562,17773.0
|
| 538 |
+
2025-08-17,161.1999969482422,163.0,160.89999389648438,162.1999969482422,26323.0
|
| 539 |
+
2025-08-18,162.3000030517578,162.89999389648438,160.3000030517578,161.60000610351562,29831.0
|
| 540 |
+
2025-08-19,160.5,162.89999389648438,158.89999389648438,162.60000610351562,80312.0
|
| 541 |
+
2025-08-20,162.6999969482422,164.0,159.60000610351562,159.8000030517578,49460.0
|
| 542 |
+
2025-08-21,160.0,160.6999969482422,156.10000610351562,157.6999969482422,60206.0
|
| 543 |
+
2025-08-24,157.8000030517578,159.8000030517578,157.8000030517578,158.1999969482422,18379.0
|
| 544 |
+
2025-08-25,158.5,159.6999969482422,156.89999389648438,157.5,27642.0
|
| 545 |
+
2025-08-26,157.0,158.5,156.1999969482422,158.5,31678.0
|
| 546 |
+
2025-08-27,158.5,162.8000030517578,158.5,160.60000610351562,113566.0
|
| 547 |
+
2025-08-28,160.60000610351562,161.1999969482422,158.0,158.6999969482422,28242.0
|
| 548 |
+
2025-08-31,158.6999969482422,158.6999969482422,156.0,157.1999969482422,14730.0
|
| 549 |
+
2025-09-01,157.1999969482422,157.1999969482422,155.0,157.1999969482422,21703.0
|
| 550 |
+
2025-09-02,158.0,158.0,155.1999969482422,156.8000030517578,35815.0
|
| 551 |
+
2025-09-03,156.0,158.5,154.1999969482422,154.3000030517578,43986.0
|
| 552 |
+
2025-09-04,154.0,154.8000030517578,152.8000030517578,153.39999389648438,39813.0
|
data/4020.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/4080.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/4110.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/4142.csv
ADDED
|
@@ -0,0 +1,674 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,open,high,low,close,volume
|
| 2 |
+
2022-12-22,40.349998474121094,40.75,39.04999923706055,39.04999923706055,1978572.0
|
| 3 |
+
2022-12-25,39.0,39.099998474121094,38.0,38.150001525878906,1081992.0
|
| 4 |
+
2022-12-26,38.150001525878906,38.70000076293945,38.04999923706055,38.349998474121094,798148.0
|
| 5 |
+
2022-12-27,38.349998474121094,38.400001525878906,37.45000076293945,37.79999923706055,887188.0
|
| 6 |
+
2022-12-28,37.29999923706055,37.650001525878906,36.599998474121094,36.75,712135.0
|
| 7 |
+
2022-12-29,36.75,37.25,36.0,36.25,808558.0
|
| 8 |
+
2023-01-01,36.400001525878906,37.400001525878906,36.25,37.150001525878906,533203.0
|
| 9 |
+
2023-01-02,37.099998474121094,40.5,37.0,39.79999923706055,1999830.0
|
| 10 |
+
2023-01-03,39.79999923706055,39.79999923706055,39.79999923706055,39.79999923706055,0.0
|
| 11 |
+
2023-01-04,40.400001525878906,40.70000076293945,39.0,39.0,452525.0
|
| 12 |
+
2023-01-05,39.0,40.349998474121094,38.95000076293945,40.04999923706055,842591.0
|
| 13 |
+
2023-01-08,40.25,41.29999923706055,40.25,40.54999923706055,588142.0
|
| 14 |
+
2023-01-09,40.45000076293945,41.29999923706055,40.400001525878906,41.0,708248.0
|
| 15 |
+
2023-01-10,41.45000076293945,41.5,40.849998474121094,41.0,485066.0
|
| 16 |
+
2023-01-11,41.25,41.400001525878906,40.95000076293945,41.099998474121094,424922.0
|
| 17 |
+
2023-01-12,41.0,42.45000076293945,41.0,41.54999923706055,956653.0
|
| 18 |
+
2023-01-15,41.54999923706055,41.54999923706055,41.54999923706055,41.54999923706055,0.0
|
| 19 |
+
2023-01-16,42.79999923706055,43.5,42.0,42.0,1346313.0
|
| 20 |
+
2023-01-17,42.349998474121094,42.5,41.849998474121094,42.20000076293945,300587.0
|
| 21 |
+
2023-01-18,42.349998474121094,42.5,41.849998474121094,42.20000076293945,300587.0
|
| 22 |
+
2023-01-19,43.099998474121094,43.349998474121094,42.70000076293945,42.95000076293945,546643.0
|
| 23 |
+
2023-01-22,42.95000076293945,42.95000076293945,42.95000076293945,42.95000076293945,0.0
|
| 24 |
+
2023-01-23,42.75,43.0,42.5,42.5,175374.0
|
| 25 |
+
2023-01-24,42.5,42.70000076293945,41.900001525878906,42.0,249493.0
|
| 26 |
+
2023-01-25,42.349998474121094,42.45000076293945,41.95000076293945,42.20000076293945,145861.0
|
| 27 |
+
2023-01-26,42.25,42.29999923706055,41.5,41.70000076293945,200742.0
|
| 28 |
+
2023-01-29,41.75,42.349998474121094,41.70000076293945,42.150001525878906,118239.0
|
| 29 |
+
2023-01-30,42.150001525878906,42.25,41.5,41.5,164455.0
|
| 30 |
+
2023-01-31,41.54999923706055,42.150001525878906,41.5,42.0,215124.0
|
| 31 |
+
2023-02-01,41.75,42.0,41.599998474121094,41.70000076293945,159350.0
|
| 32 |
+
2023-02-02,41.70000076293945,41.70000076293945,40.5,40.54999923706055,232430.0
|
| 33 |
+
2023-02-05,40.400001525878906,40.400001525878906,39.75,40.20000076293945,578712.0
|
| 34 |
+
2023-02-06,40.20000076293945,42.54999923706055,40.20000076293945,42.349998474121094,542379.0
|
| 35 |
+
2023-02-07,42.099998474121094,42.650001525878906,42.0,42.099998474121094,613440.0
|
| 36 |
+
2023-02-08,41.900001525878906,43.29999923706055,41.900001525878906,43.099998474121094,737930.0
|
| 37 |
+
2023-02-09,42.900001525878906,43.099998474121094,42.79999923706055,43.099998474121094,180119.0
|
| 38 |
+
2023-02-12,43.099998474121094,43.099998474121094,43.099998474121094,43.099998474121094,0.0
|
| 39 |
+
2023-02-13,44.04999923706055,48.45000076293945,43.849998474121094,48.45000076293945,2801020.0
|
| 40 |
+
2023-02-14,48.400001525878906,48.75,46.54999923706055,47.0,1229180.0
|
| 41 |
+
2023-02-15,47.099998474121094,49.0,46.20000076293945,48.25,1194876.0
|
| 42 |
+
2023-02-16,48.20000076293945,48.20000076293945,46.099998474121094,47.0,911136.0
|
| 43 |
+
2023-02-19,46.95000076293945,49.54999923706055,46.650001525878906,47.849998474121094,1319060.0
|
| 44 |
+
2023-02-20,47.849998474121094,48.54999923706055,47.45000076293945,48.0,426951.0
|
| 45 |
+
2023-02-21,47.849998474121094,49.0,47.5,47.95000076293945,366767.0
|
| 46 |
+
2023-02-23,48.0,48.75,47.70000076293945,48.0,237536.0
|
| 47 |
+
2023-02-26,48.04999923706055,48.099998474121094,46.599998474121094,46.79999923706055,194836.0
|
| 48 |
+
2023-02-27,46.5,46.79999923706055,45.75,46.75,215163.0
|
| 49 |
+
2023-02-28,46.400001525878906,47.20000076293945,45.400001525878906,45.900001525878906,715907.0
|
| 50 |
+
2023-03-01,46.0,46.29999923706055,45.400001525878906,45.650001525878906,465.0
|
| 51 |
+
2023-03-02,45.650001525878906,46.95000076293945,45.650001525878906,46.29999923706055,844.0
|
| 52 |
+
2023-03-05,46.20000076293945,46.900001525878906,46.150001525878906,46.29999923706055,457.0
|
| 53 |
+
2023-03-06,46.29999923706055,46.29999923706055,46.29999923706055,46.29999923706055,0.0
|
| 54 |
+
2023-03-07,46.29999923706055,46.29999923706055,46.29999923706055,46.29999923706055,0.0
|
| 55 |
+
2023-03-08,46.29999923706055,46.849998474121094,45.849998474121094,46.5,790.0
|
| 56 |
+
2023-03-09,46.5,46.5,46.5,46.5,0.0
|
| 57 |
+
2023-03-12,46.5,46.5,46.5,46.5,0.0
|
| 58 |
+
2023-03-13,46.5,46.5,46.5,46.5,0.0
|
| 59 |
+
2023-03-14,46.75,47.099998474121094,46.29999923706055,46.400001525878906,499.0
|
| 60 |
+
2023-03-15,46.5,47.75,46.099998474121094,47.0,494.0
|
| 61 |
+
2023-03-16,46.54999923706055,46.70000076293945,45.70000076293945,46.04999923706055,1144.0
|
| 62 |
+
2023-03-19,46.04999923706055,46.04999923706055,46.04999923706055,46.04999923706055,0.0
|
| 63 |
+
2023-03-20,47.0,49.29999923706055,47.0,48.79999923706055,5996.0
|
| 64 |
+
2023-03-21,49.400001525878906,51.5,49.29999923706055,49.849998474121094,2606.0
|
| 65 |
+
2023-03-22,49.900001525878906,52.0,49.20000076293945,51.599998474121094,370.0
|
| 66 |
+
2023-03-23,51.5,52.20000076293945,50.400001525878906,50.70000076293945,500.0
|
| 67 |
+
2023-03-26,50.70000076293945,50.70000076293945,50.70000076293945,50.70000076293945,0.0
|
| 68 |
+
2023-03-27,50.70000076293945,50.70000076293945,50.70000076293945,50.70000076293945,0.0
|
| 69 |
+
2023-03-28,50.70000076293945,50.70000076293945,50.70000076293945,50.70000076293945,0.0
|
| 70 |
+
2023-03-29,50.70000076293945,50.70000076293945,50.70000076293945,50.70000076293945,0.0
|
| 71 |
+
2023-03-30,51.5,53.0,51.099998474121094,52.900001525878906,500.0
|
| 72 |
+
2023-04-02,52.900001525878906,52.900001525878906,52.900001525878906,52.900001525878906,0.0
|
| 73 |
+
2023-04-03,52.5,54.0,52.5,53.29999923706055,461.0
|
| 74 |
+
2023-04-04,53.20000076293945,53.599998474121094,52.400001525878906,52.400001525878906,292.0
|
| 75 |
+
2023-04-05,52.5,52.5,50.599998474121094,50.70000076293945,500.0
|
| 76 |
+
2023-04-06,50.70000076293945,51.400001525878906,50.29999923706055,50.70000076293945,478.0
|
| 77 |
+
2023-04-09,50.70000076293945,51.79999923706055,50.400001525878906,51.400001525878906,394.0
|
| 78 |
+
2023-04-10,51.5,52.5,51.099998474121094,51.29999923706055,314.0
|
| 79 |
+
2023-04-11,51.400001525878906,52.0,51.099998474121094,51.5,299.0
|
| 80 |
+
2023-04-12,51.900001525878906,52.599998474121094,51.70000076293945,52.599998474121094,2000.0
|
| 81 |
+
2023-04-13,52.900001525878906,53.5,52.29999923706055,52.70000076293945,500.0
|
| 82 |
+
2023-04-16,52.599998474121094,53.70000076293945,52.599998474121094,53.20000076293945,500.0
|
| 83 |
+
2023-04-17,53.099998474121094,53.900001525878906,53.099998474121094,53.29999923706055,2348.0
|
| 84 |
+
2023-04-25,53.20000076293945,54.0,53.0,53.099998474121094,1005.0
|
| 85 |
+
2023-04-26,53.20000076293945,53.900001525878906,53.0,53.099998474121094,297.0
|
| 86 |
+
2023-04-27,53.099998474121094,53.400001525878906,51.29999923706055,51.29999923706055,500.0
|
| 87 |
+
2023-04-30,51.29999923706055,51.29999923706055,51.29999923706055,51.29999923706055,0.0
|
| 88 |
+
2023-05-01,51.29999923706055,51.29999923706055,51.29999923706055,51.29999923706055,0.0
|
| 89 |
+
2023-05-02,53.0,53.400001525878906,51.599998474121094,51.79999923706055,571.0
|
| 90 |
+
2023-05-03,51.5,52.900001525878906,51.5,52.70000076293945,300.0
|
| 91 |
+
2023-05-04,53.900001525878906,54.0,52.400001525878906,54.0,7000.0
|
| 92 |
+
2023-05-07,56.70000076293945,57.70000076293945,55.5,55.599998474121094,5000.0
|
| 93 |
+
2023-05-08,55.79999923706055,59.400001525878906,55.29999923706055,58.0,373.0
|
| 94 |
+
2023-05-09,58.0,61.0,58.0,59.900001525878906,300.0
|
| 95 |
+
2023-05-10,59.0,59.20000076293945,57.79999923706055,58.0,500.0
|
| 96 |
+
2023-05-11,57.79999923706055,59.0,57.79999923706055,57.900001525878906,497.0
|
| 97 |
+
2023-05-14,58.29999923706055,58.900001525878906,58.20000076293945,58.400001525878906,700.0
|
| 98 |
+
2023-05-15,58.5,59.599998474121094,58.400001525878906,58.70000076293945,300.0
|
| 99 |
+
2023-05-16,58.599998474121094,59.29999923706055,57.099998474121094,57.099998474121094,334.0
|
| 100 |
+
2023-05-17,57.099998474121094,58.400001525878906,56.70000076293945,57.599998474121094,2548.0
|
| 101 |
+
2023-05-18,58.20000076293945,59.79999923706055,58.0,59.099998474121094,1000.0
|
| 102 |
+
2023-05-21,59.099998474121094,61.5,59.099998474121094,60.5,260.0
|
| 103 |
+
2023-05-22,60.900001525878906,60.900001525878906,59.400001525878906,60.70000076293945,453.0
|
| 104 |
+
2023-05-23,60.400001525878906,63.0,60.400001525878906,61.79999923706055,1533.0
|
| 105 |
+
2023-05-24,62.0,63.70000076293945,60.900001525878906,61.599998474121094,352.0
|
| 106 |
+
2023-05-25,62.0,62.20000076293945,61.20000076293945,61.20000076293945,300.0
|
| 107 |
+
2023-05-28,61.79999923706055,61.79999923706055,60.5,60.79999923706055,300.0
|
| 108 |
+
2023-05-29,60.70000076293945,60.79999923706055,59.5,60.0,1666.0
|
| 109 |
+
2023-05-30,60.0,60.0,58.599998474121094,59.400001525878906,1000.0
|
| 110 |
+
2023-05-31,59.79999923706055,61.099998474121094,58.20000076293945,61.0,727.0
|
| 111 |
+
2023-06-01,60.5,60.5,59.400001525878906,60.0,338.0
|
| 112 |
+
2023-06-04,60.20000076293945,61.0,60.20000076293945,60.5,300.0
|
| 113 |
+
2023-06-05,60.5,61.599998474121094,60.400001525878906,61.0,1711.0
|
| 114 |
+
2023-06-06,60.900001525878906,63.099998474121094,60.599998474121094,61.29999923706055,500.0
|
| 115 |
+
2023-06-07,61.29999923706055,64.5,61.20000076293945,62.5,580.0
|
| 116 |
+
2023-06-08,62.5,62.5,62.5,62.5,0.0
|
| 117 |
+
2023-06-11,62.79999923706055,63.0,62.29999923706055,63.0,262.0
|
| 118 |
+
2023-06-12,62.900001525878906,65.30000305175781,62.79999923706055,63.900001525878906,755.0
|
| 119 |
+
2023-06-13,63.79999923706055,65.30000305175781,63.70000076293945,65.0999984741211,296.0
|
| 120 |
+
2023-06-14,65.0999984741211,65.9000015258789,64.5,65.0,514.0
|
| 121 |
+
2023-06-15,65.0,65.5,64.69999694824219,64.69999694824219,1805.0
|
| 122 |
+
2023-06-18,65.0,65.19999694824219,64.5,65.19999694824219,747.0
|
| 123 |
+
2023-06-19,64.69999694824219,67.0,64.69999694824219,66.0,293189.0
|
| 124 |
+
2023-06-20,66.0,66.69999694824219,64.9000015258789,66.30000305175781,210205.0
|
| 125 |
+
2023-06-21,65.0,65.9000015258789,64.69999694824219,65.9000015258789,140639.0
|
| 126 |
+
2023-06-22,65.19999694824219,65.9000015258789,64.9000015258789,65.4000015258789,101133.0
|
| 127 |
+
2023-07-02,65.19999694824219,67.5,65.19999694824219,65.5999984741211,131664.0
|
| 128 |
+
2023-07-03,65.69999694824219,66.5,65.5,66.30000305175781,215582.0
|
| 129 |
+
2023-07-04,66.30000305175781,69.5999984741211,66.30000305175781,69.0999984741211,301131.0
|
| 130 |
+
2023-07-05,69.5999984741211,70.80000305175781,66.80000305175781,67.0,274369.0
|
| 131 |
+
2023-07-06,66.69999694824219,70.5,66.69999694824219,70.0999984741211,377026.0
|
| 132 |
+
2023-07-09,70.30000305175781,71.30000305175781,69.0,69.9000015258789,181078.0
|
| 133 |
+
2023-07-10,69.5,72.80000305175781,69.5,70.30000305175781,375679.0
|
| 134 |
+
2023-07-11,71.19999694824219,71.80000305175781,69.9000015258789,70.0,317489.0
|
| 135 |
+
2023-07-12,70.19999694824219,70.19999694824219,68.4000015258789,68.69999694824219,236489.0
|
| 136 |
+
2023-07-13,68.80000305175781,68.9000015258789,66.4000015258789,67.5999984741211,314138.0
|
| 137 |
+
2023-07-16,71.0,71.0,67.5999984741211,68.4000015258789,307369.0
|
| 138 |
+
2023-07-17,67.69999694824219,68.30000305175781,67.4000015258789,67.5,230899.0
|
| 139 |
+
2023-07-18,67.5,67.5999984741211,65.9000015258789,66.19999694824219,122922.0
|
| 140 |
+
2023-07-19,66.0,66.69999694824219,65.0,65.5,238719.0
|
| 141 |
+
2023-07-20,66.4000015258789,66.4000015258789,64.9000015258789,65.30000305175781,170188.0
|
| 142 |
+
2023-07-23,65.19999694824219,65.19999694824219,62.900001525878906,63.20000076293945,276786.0
|
| 143 |
+
2023-07-24,63.20000076293945,63.20000076293945,61.20000076293945,61.5,336754.0
|
| 144 |
+
2023-07-25,61.79999923706055,62.599998474121094,61.099998474121094,61.20000076293945,1394081.0
|
| 145 |
+
2023-07-26,61.599998474121094,64.0,61.099998474121094,62.900001525878906,619819.0
|
| 146 |
+
2023-07-27,63.20000076293945,63.599998474121094,62.79999923706055,63.29999923706055,201677.0
|
| 147 |
+
2023-07-30,63.29999923706055,64.9000015258789,63.0,64.5,149070.0
|
| 148 |
+
2023-07-31,64.5,65.30000305175781,62.900001525878906,63.900001525878906,203112.0
|
| 149 |
+
2023-08-01,64.0999984741211,64.0999984741211,63.099998474121094,63.400001525878906,76058.0
|
| 150 |
+
2023-08-02,63.5,63.70000076293945,61.599998474121094,62.0,105733.0
|
| 151 |
+
2023-08-03,62.0,62.5,61.0,62.0,122380.0
|
| 152 |
+
2023-08-06,61.79999923706055,62.5,61.099998474121094,61.29999923706055,76558.0
|
| 153 |
+
2023-08-07,61.29999923706055,64.80000305175781,60.29999923706055,61.79999923706055,430639.0
|
| 154 |
+
2023-08-08,61.5,64.19999694824219,61.5,62.900001525878906,278968.0
|
| 155 |
+
2023-08-09,62.900001525878906,63.29999923706055,62.099998474121094,62.900001525878906,88178.0
|
| 156 |
+
2023-08-10,64.5999984741211,65.30000305175781,63.099998474121094,63.70000076293945,308379.0
|
| 157 |
+
2023-08-13,63.900001525878906,64.30000305175781,62.79999923706055,63.0,108259.0
|
| 158 |
+
2023-08-14,63.0,64.19999694824219,63.0,63.70000076293945,179122.0
|
| 159 |
+
2023-08-15,63.29999923706055,67.9000015258789,63.29999923706055,66.9000015258789,909684.0
|
| 160 |
+
2023-08-16,66.9000015258789,68.9000015258789,66.0,67.9000015258789,459915.0
|
| 161 |
+
2023-08-17,67.9000015258789,70.80000305175781,67.80000305175781,70.0,538823.0
|
| 162 |
+
2023-08-20,71.0,72.5,67.80000305175781,68.19999694824219,339933.0
|
| 163 |
+
2023-08-21,68.19999694824219,71.4000015258789,68.0,70.0,820909.0
|
| 164 |
+
2023-08-22,70.9000015258789,71.19999694824219,69.5,70.19999694824219,571373.0
|
| 165 |
+
2023-08-23,70.80000305175781,70.9000015258789,69.9000015258789,70.5,262155.0
|
| 166 |
+
2023-08-24,70.80000305175781,73.0999984741211,70.0999984741211,70.5,630573.0
|
| 167 |
+
2023-08-27,71.0,71.69999694824219,70.5999984741211,71.0,223014.0
|
| 168 |
+
2023-08-28,71.0,71.0999984741211,69.69999694824219,70.5,197358.0
|
| 169 |
+
2023-08-29,71.0,71.5,70.4000015258789,71.0,252111.0
|
| 170 |
+
2023-08-30,71.0,74.5,70.5,74.5,397543.0
|
| 171 |
+
2023-08-31,74.9000015258789,77.5,73.5999984741211,77.5,587136.0
|
| 172 |
+
2023-09-03,77.5,79.5,76.0999984741211,79.30000305175781,411120.0
|
| 173 |
+
2023-09-04,79.30000305175781,79.4000015258789,77.4000015258789,77.80000305175781,260606.0
|
| 174 |
+
2023-09-05,76.69999694824219,79.30000305175781,76.69999694824219,78.69999694824219,280048.0
|
| 175 |
+
2023-09-06,78.9000015258789,83.69999694824219,78.69999694824219,80.5999984741211,451711.0
|
| 176 |
+
2023-09-07,80.5999984741211,81.19999694824219,77.30000305175781,78.0999984741211,492179.0
|
| 177 |
+
2023-09-10,78.0999984741211,78.0999984741211,78.0999984741211,78.0999984741211,0.0
|
| 178 |
+
2023-09-11,74.30000305175781,75.0,73.0999984741211,74.0,504395.0
|
| 179 |
+
2023-09-12,74.19999694824219,75.30000305175781,73.4000015258789,73.69999694824219,562970.0
|
| 180 |
+
2023-09-13,74.0,74.5999984741211,71.5999984741211,74.4000015258789,312410.0
|
| 181 |
+
2023-09-14,74.4000015258789,74.4000015258789,71.0,71.0,2555337.0
|
| 182 |
+
2023-09-17,70.80000305175781,71.0,66.69999694824219,66.9000015258789,605383.0
|
| 183 |
+
2023-09-18,67.0,70.30000305175781,66.19999694824219,66.80000305175781,743905.0
|
| 184 |
+
2023-09-19,66.69999694824219,68.80000305175781,65.9000015258789,68.0,415438.0
|
| 185 |
+
2023-09-20,68.5,69.5999984741211,67.19999694824219,68.19999694824219,303570.0
|
| 186 |
+
2023-09-21,68.19999694824219,68.69999694824219,66.9000015258789,68.0,329813.0
|
| 187 |
+
2023-09-25,67.5999984741211,68.4000015258789,66.5,67.0,417132.0
|
| 188 |
+
2023-09-26,66.0999984741211,69.69999694824219,66.0999984741211,69.5,348200.0
|
| 189 |
+
2023-09-27,70.0,70.9000015258789,68.69999694824219,69.69999694824219,519031.0
|
| 190 |
+
2023-09-28,70.19999694824219,70.69999694824219,68.30000305175781,68.9000015258789,250511.0
|
| 191 |
+
2023-10-01,68.9000015258789,68.9000015258789,68.9000015258789,68.9000015258789,0.0
|
| 192 |
+
2023-10-02,68.5,69.19999694824219,68.0999984741211,69.0,115188.0
|
| 193 |
+
2023-10-03,68.4000015258789,70.5999984741211,67.4000015258789,70.0,320549.0
|
| 194 |
+
2023-10-04,70.5999984741211,72.80000305175781,70.5999984741211,71.30000305175781,879323.0
|
| 195 |
+
2023-10-05,71.30000305175781,71.69999694824219,68.69999694824219,69.5999984741211,309749.0
|
| 196 |
+
2023-10-08,69.5,69.5,66.19999694824219,67.4000015258789,366531.0
|
| 197 |
+
2023-10-09,67.69999694824219,68.0,66.5999984741211,67.30000305175781,245233.0
|
| 198 |
+
2023-10-10,67.30000305175781,68.0999984741211,66.69999694824219,67.30000305175781,100013.0
|
| 199 |
+
2023-10-11,68.0,70.5,67.4000015258789,70.0,400109.0
|
| 200 |
+
2023-10-12,70.19999694824219,72.5999984741211,69.5999984741211,72.0,606480.0
|
| 201 |
+
2023-10-15,72.5,72.69999694824219,70.5999984741211,72.19999694824219,98911.0
|
| 202 |
+
2023-10-16,72.4000015258789,74.9000015258789,70.5999984741211,72.0,736881.0
|
| 203 |
+
2023-10-17,71.5999984741211,76.30000305175781,71.0999984741211,75.5,769464.0
|
| 204 |
+
2023-10-18,77.0,79.5,74.5999984741211,75.5,1355200.0
|
| 205 |
+
2023-10-19,74.0,77.4000015258789,73.19999694824219,73.19999694824219,227767.0
|
| 206 |
+
2023-10-22,72.0,72.5,68.0,68.0,512363.0
|
| 207 |
+
2023-10-23,68.0,71.9000015258789,67.80000305175781,70.0999984741211,404539.0
|
| 208 |
+
2023-10-24,69.9000015258789,70.9000015258789,68.5,70.0,190925.0
|
| 209 |
+
2023-10-25,70.0,70.4000015258789,67.69999694824219,68.69999694824219,357054.0
|
| 210 |
+
2023-10-26,69.0,70.5999984741211,68.5,68.9000015258789,159372.0
|
| 211 |
+
2023-10-29,68.5,70.4000015258789,68.5,69.69999694824219,120174.0
|
| 212 |
+
2023-10-30,71.0,74.69999694824219,71.0,74.0,499007.0
|
| 213 |
+
2023-10-31,74.0999984741211,75.80000305175781,72.9000015258789,73.19999694824219,400294.0
|
| 214 |
+
2023-11-01,73.0999984741211,76.0,73.0999984741211,75.9000015258789,140681.0
|
| 215 |
+
2023-11-02,75.9000015258789,77.19999694824219,73.80000305175781,75.5999984741211,185133.0
|
| 216 |
+
2023-11-05,75.5,75.9000015258789,74.5999984741211,75.80000305175781,73361.0
|
| 217 |
+
2023-11-06,75.19999694824219,77.9000015258789,74.30000305175781,75.80000305175781,366163.0
|
| 218 |
+
2023-11-07,75.80000305175781,77.4000015258789,74.5999984741211,74.5999984741211,233833.0
|
| 219 |
+
2023-11-08,74.69999694824219,75.80000305175781,74.0999984741211,74.80000305175781,292605.0
|
| 220 |
+
2023-11-09,74.80000305175781,74.80000305175781,72.9000015258789,73.5,158928.0
|
| 221 |
+
2023-11-12,72.5,72.80000305175781,70.69999694824219,71.19999694824219,95317.0
|
| 222 |
+
2023-11-13,71.19999694824219,72.0,70.69999694824219,71.80000305175781,291393.0
|
| 223 |
+
2023-11-14,71.80000305175781,73.4000015258789,71.0999984741211,72.4000015258789,588260.0
|
| 224 |
+
2023-11-15,72.5999984741211,73.80000305175781,72.5999984741211,73.30000305175781,211267.0
|
| 225 |
+
2023-11-16,73.0,73.0,72.19999694824219,72.19999694824219,175662.0
|
| 226 |
+
2023-11-19,72.19999694824219,72.69999694824219,71.69999694824219,71.69999694824219,81315.0
|
| 227 |
+
2023-11-20,71.69999694824219,75.9000015258789,71.69999694824219,74.80000305175781,302818.0
|
| 228 |
+
2023-11-21,74.5999984741211,77.4000015258789,74.19999694824219,75.30000305175781,657523.0
|
| 229 |
+
2023-11-22,75.30000305175781,76.80000305175781,75.30000305175781,75.9000015258789,458014.0
|
| 230 |
+
2023-11-23,75.30000305175781,76.80000305175781,75.30000305175781,75.9000015258789,458014.0
|
| 231 |
+
2023-11-26,76.0,76.0,74.9000015258789,75.5999984741211,152336.0
|
| 232 |
+
2023-11-27,75.69999694824219,77.0999984741211,75.0999984741211,76.0999984741211,515613.0
|
| 233 |
+
2023-11-28,76.19999694824219,76.69999694824219,74.4000015258789,75.4000015258789,728328.0
|
| 234 |
+
2023-11-29,75.4000015258789,79.0,75.4000015258789,78.0999984741211,983560.0
|
| 235 |
+
2023-11-30,79.4000015258789,79.9000015258789,77.19999694824219,78.5999984741211,543457.0
|
| 236 |
+
2023-12-03,78.5999984741211,78.5999984741211,77.19999694824219,77.80000305175781,299651.0
|
| 237 |
+
2023-12-04,78.19999694824219,78.19999694824219,75.69999694824219,76.5,640294.0
|
| 238 |
+
2023-12-05,76.5,78.80000305175781,75.5,77.5999984741211,657207.0
|
| 239 |
+
2023-12-06,77.5999984741211,85.30000305175781,77.30000305175781,84.9000015258789,1239788.0
|
| 240 |
+
2023-12-07,84.9000015258789,87.9000015258789,82.80000305175781,86.0999984741211,816294.0
|
| 241 |
+
2023-12-10,86.0999984741211,86.30000305175781,84.19999694824219,85.0,260882.0
|
| 242 |
+
2023-12-11,84.69999694824219,85.5999984741211,83.4000015258789,83.5999984741211,466414.0
|
| 243 |
+
2023-12-12,83.19999694824219,84.0999984741211,82.19999694824219,83.4000015258789,364140.0
|
| 244 |
+
2023-12-13,83.0,87.80000305175781,82.30000305175781,85.80000305175781,690960.0
|
| 245 |
+
2023-12-14,86.19999694824219,86.9000015258789,84.5,85.0,280805.0
|
| 246 |
+
2023-12-17,84.5,86.0,83.9000015258789,84.0,91279.0
|
| 247 |
+
2023-12-18,84.0,88.69999694824219,83.9000015258789,88.69999694824219,623552.0
|
| 248 |
+
2023-12-19,89.0,90.69999694824219,87.4000015258789,87.9000015258789,319001.0
|
| 249 |
+
2023-12-20,87.5,96.5999984741211,87.5,92.0999984741211,823398.0
|
| 250 |
+
2023-12-21,92.0,92.0999984741211,88.0999984741211,89.9000015258789,491572.0
|
| 251 |
+
2023-12-24,89.9000015258789,91.80000305175781,89.0,90.0,190653.0
|
| 252 |
+
2023-12-25,90.19999694824219,97.0,90.19999694824219,93.0,784273.0
|
| 253 |
+
2023-12-26,93.19999694824219,94.30000305175781,91.19999694824219,92.30000305175781,459664.0
|
| 254 |
+
2023-12-27,92.5999984741211,95.5999984741211,92.5999984741211,93.5,435391.0
|
| 255 |
+
2023-12-28,94.0,95.0,91.5999984741211,92.19999694824219,260560.0
|
| 256 |
+
2023-12-31,93.0,94.19999694824219,92.30000305175781,92.5999984741211,127556.0
|
| 257 |
+
2024-01-01,93.0,95.5999984741211,92.5999984741211,94.5999984741211,242108.0
|
| 258 |
+
2024-01-02,95.5999984741211,95.69999694824219,93.0,93.80000305175781,322431.0
|
| 259 |
+
2024-01-03,93.80000305175781,94.0,90.19999694824219,91.69999694824219,528530.0
|
| 260 |
+
2024-01-04,90.5,93.80000305175781,90.5,93.5,454183.0
|
| 261 |
+
2024-01-07,94.0,95.30000305175781,92.69999694824219,94.69999694824219,319681.0
|
| 262 |
+
2024-01-08,95.0,96.0,93.4000015258789,95.5,250482.0
|
| 263 |
+
2024-01-09,96.0,98.69999694824219,94.0999984741211,95.0,454106.0
|
| 264 |
+
2024-01-10,94.5999984741211,97.9000015258789,94.19999694824219,96.19999694824219,369545.0
|
| 265 |
+
2024-01-11,96.19999694824219,97.0,95.0999984741211,95.69999694824219,534271.0
|
| 266 |
+
2024-01-14,96.0,96.19999694824219,94.19999694824219,94.5,67569.0
|
| 267 |
+
2024-01-15,94.5,101.0,94.5,99.69999694824219,591038.0
|
| 268 |
+
2024-01-16,100.0,103.4000015258789,99.9000015258789,102.19999694824219,324761.0
|
| 269 |
+
2024-01-17,104.0,109.19999694824219,103.19999694824219,109.0,652474.0
|
| 270 |
+
2024-01-18,109.0,109.19999694824219,103.80000305175781,105.19999694824219,541749.0
|
| 271 |
+
2024-01-21,105.0,106.0,102.80000305175781,103.0,138880.0
|
| 272 |
+
2024-01-22,103.0,103.0,103.0,103.0,0.0
|
| 273 |
+
2024-01-23,105.0,107.0,103.5999984741211,105.0,221849.0
|
| 274 |
+
2024-01-24,105.0,107.5999984741211,105.0,107.19999694824219,168651.0
|
| 275 |
+
2024-01-25,107.4000015258789,107.5999984741211,103.80000305175781,104.0,273011.0
|
| 276 |
+
2024-01-28,105.0,106.0,104.5999984741211,105.0,54300.0
|
| 277 |
+
2024-01-29,106.19999694824219,111.80000305175781,105.4000015258789,109.80000305175781,383090.0
|
| 278 |
+
2024-01-30,109.80000305175781,115.0,104.5999984741211,105.4000015258789,574833.0
|
| 279 |
+
2024-01-31,105.4000015258789,109.19999694824219,104.5999984741211,105.4000015258789,584644.0
|
| 280 |
+
2024-02-01,106.0,107.80000305175781,103.80000305175781,106.0,223062.0
|
| 281 |
+
2024-02-04,106.19999694824219,106.19999694824219,103.0,104.80000305175781,221483.0
|
| 282 |
+
2024-02-05,105.80000305175781,113.0,105.0,111.5999984741211,534369.0
|
| 283 |
+
2024-02-06,112.0,119.0,111.5999984741211,115.5999984741211,640334.0
|
| 284 |
+
2024-02-07,116.5999984741211,119.0,114.5999984741211,118.0,206712.0
|
| 285 |
+
2024-02-08,116.5999984741211,119.0,114.5999984741211,118.0,206712.0
|
| 286 |
+
2024-02-11,117.0,122.0,116.80000305175781,119.5999984741211,251896.0
|
| 287 |
+
2024-02-12,121.0,121.0,117.0,119.0,168713.0
|
| 288 |
+
2024-02-13,119.80000305175781,119.80000305175781,114.0,114.4000015258789,201698.0
|
| 289 |
+
2024-02-14,114.0,118.19999694824219,113.0,116.0,204565.0
|
| 290 |
+
2024-02-15,117.80000305175781,119.4000015258789,116.19999694824219,116.80000305175781,121764.0
|
| 291 |
+
2024-02-18,116.80000305175781,117.80000305175781,115.80000305175781,115.80000305175781,63144.0
|
| 292 |
+
2024-02-19,115.4000015258789,117.19999694824219,114.5999984741211,117.0,188345.0
|
| 293 |
+
2024-02-20,117.4000015258789,120.80000305175781,115.80000305175781,116.4000015258789,263732.0
|
| 294 |
+
2024-02-21,117.80000305175781,117.80000305175781,115.4000015258789,115.5999984741211,94482.0
|
| 295 |
+
2024-02-25,115.5999984741211,117.80000305175781,115.5999984741211,116.0,76791.0
|
| 296 |
+
2024-02-26,116.4000015258789,118.0,114.19999694824219,115.0,238984.0
|
| 297 |
+
2024-02-27,113.4000015258789,118.0,113.4000015258789,116.80000305175781,196699.0
|
| 298 |
+
2024-02-28,116.0,119.0,116.0,118.0,173262.0
|
| 299 |
+
2024-02-29,118.19999694824219,119.5999984741211,112.0,112.0,1394893.0
|
| 300 |
+
2024-03-03,114.4000015258789,117.80000305175781,114.19999694824219,117.0,134240.0
|
| 301 |
+
2024-03-04,117.19999694824219,118.5999984741211,113.0,114.0,231383.0
|
| 302 |
+
2024-03-05,114.0,114.0,114.0,114.0,0.0
|
| 303 |
+
2024-03-06,118.5999984741211,120.5999984741211,115.5999984741211,116.80000305175781,356097.0
|
| 304 |
+
2024-03-07,120.0,120.0,113.5999984741211,115.4000015258789,295542.0
|
| 305 |
+
2024-03-10,116.0,116.0,113.4000015258789,113.80000305175781,105741.0
|
| 306 |
+
2024-03-11,114.0,114.0,104.4000015258789,107.19999694824219,445655.0
|
| 307 |
+
2024-03-12,108.0,109.0,105.5999984741211,106.0,235365.0
|
| 308 |
+
2024-03-13,106.5999984741211,114.0,106.4000015258789,113.5999984741211,404384.0
|
| 309 |
+
2024-03-14,113.5999984741211,114.0,109.5999984741211,114.0,1059369.0
|
| 310 |
+
2024-03-17,114.0,115.80000305175781,111.5999984741211,112.19999694824219,157228.0
|
| 311 |
+
2024-03-18,112.4000015258789,112.5999984741211,107.5999984741211,107.5999984741211,242872.0
|
| 312 |
+
2024-03-19,107.80000305175781,108.19999694824219,103.5999984741211,105.80000305175781,312972.0
|
| 313 |
+
2024-03-20,107.19999694824219,110.80000305175781,106.19999694824219,107.5999984741211,459626.0
|
| 314 |
+
2024-03-21,108.0,108.19999694824219,104.0,104.0,195912.0
|
| 315 |
+
2024-03-24,104.4000015258789,106.19999694824219,103.0,104.80000305175781,228942.0
|
| 316 |
+
2024-03-25,105.0,105.0,100.19999694824219,100.4000015258789,345135.0
|
| 317 |
+
2024-03-26,100.4000015258789,105.5999984741211,98.80000305175781,103.0,546716.0
|
| 318 |
+
2024-03-27,103.5999984741211,105.4000015258789,101.4000015258789,105.4000015258789,242146.0
|
| 319 |
+
2024-03-28,105.19999694824219,105.19999694824219,100.4000015258789,101.0,334435.0
|
| 320 |
+
2024-03-31,101.0,102.4000015258789,98.4000015258789,98.5999984741211,316924.0
|
| 321 |
+
2024-04-01,101.80000305175781,102.5999984741211,98.5,101.5999984741211,201812.0
|
| 322 |
+
2024-04-02,99.5,103.5999984741211,99.5,103.19999694824219,173672.0
|
| 323 |
+
2024-04-03,103.80000305175781,103.80000305175781,100.0,103.0,214700.0
|
| 324 |
+
2024-04-04,103.0,103.19999694824219,100.0,101.0,285059.0
|
| 325 |
+
2024-04-14,,,,,
|
| 326 |
+
2024-04-15,100.4000015258789,100.4000015258789,97.5,98.4000015258789,486376.0
|
| 327 |
+
2024-04-16,98.69999694824219,101.5999984741211,96.80000305175781,97.5,420361.0
|
| 328 |
+
2024-04-17,97.5,98.9000015258789,96.80000305175781,97.9000015258789,124226.0
|
| 329 |
+
2024-04-18,98.80000305175781,99.69999694824219,97.0,97.30000305175781,148802.0
|
| 330 |
+
2024-04-21,97.5,98.0999984741211,96.5999984741211,97.5,80142.0
|
| 331 |
+
2024-04-22,96.5999984741211,96.69999694824219,91.80000305175781,94.0999984741211,374689.0
|
| 332 |
+
2024-04-23,94.0999984741211,96.30000305175781,93.19999694824219,94.4000015258789,350115.0
|
| 333 |
+
2024-04-24,94.5999984741211,97.69999694824219,94.0,95.0999984741211,250360.0
|
| 334 |
+
2024-04-25,95.69999694824219,96.0999984741211,93.0,95.19999694824219,71560.0
|
| 335 |
+
2024-04-28,95.19999694824219,95.19999694824219,95.19999694824219,95.19999694824219,0.0
|
| 336 |
+
2024-04-29,97.5,97.5999984741211,91.80000305175781,92.80000305175781,313548.0
|
| 337 |
+
2024-04-30,93.5999984741211,94.80000305175781,93.30000305175781,94.5999984741211,127326.0
|
| 338 |
+
2024-05-01,94.5,96.5999984741211,93.9000015258789,94.30000305175781,94380.0
|
| 339 |
+
2024-05-02,94.5,97.0,94.5,95.80000305175781,165963.0
|
| 340 |
+
2024-05-05,95.0,96.19999694824219,95.0,95.5999984741211,41780.0
|
| 341 |
+
2024-05-06,96.30000305175781,99.0,96.0,98.5999984741211,202636.0
|
| 342 |
+
2024-05-07,99.0,99.0,96.0999984741211,97.5999984741211,117954.0
|
| 343 |
+
2024-05-08,98.0,98.4000015258789,96.5,96.69999694824219,98811.0
|
| 344 |
+
2024-05-09,96.69999694824219,97.5,94.80000305175781,95.80000305175781,135313.0
|
| 345 |
+
2024-05-12,95.80000305175781,96.5999984741211,95.0,96.0999984741211,116620.0
|
| 346 |
+
2024-05-13,99.0,104.0,99.0,100.80000305175781,668884.0
|
| 347 |
+
2024-05-14,100.80000305175781,102.80000305175781,99.4000015258789,101.4000015258789,197179.0
|
| 348 |
+
2024-05-15,100.80000305175781,106.19999694824219,99.4000015258789,105.0,390071.0
|
| 349 |
+
2024-05-16,105.80000305175781,107.80000305175781,103.80000305175781,105.19999694824219,239072.0
|
| 350 |
+
2024-05-19,105.19999694824219,105.19999694824219,105.19999694824219,105.19999694824219,0.0
|
| 351 |
+
2024-05-20,105.0,108.5999984741211,104.5999984741211,105.5999984741211,293321.0
|
| 352 |
+
2024-05-21,107.0,107.0,102.5999984741211,104.5999984741211,178961.0
|
| 353 |
+
2024-05-22,103.5999984741211,104.5999984741211,101.19999694824219,102.0,85700.0
|
| 354 |
+
2024-05-23,104.0,108.5999984741211,102.19999694824219,107.80000305175781,631488.0
|
| 355 |
+
2024-05-26,106.80000305175781,110.0,104.5999984741211,105.80000305175781,487806.0
|
| 356 |
+
2024-05-27,106.5999984741211,107.0,97.0,99.9000015258789,841408.0
|
| 357 |
+
2024-05-28,100.80000305175781,101.0,96.5,97.0999984741211,277207.0
|
| 358 |
+
2024-05-29,97.80000305175781,98.0,94.9000015258789,95.5999984741211,294353.0
|
| 359 |
+
2024-05-30,95.5999984741211,95.5999984741211,95.5999984741211,95.5999984741211,0.0
|
| 360 |
+
2024-06-02,95.5999984741211,95.5999984741211,95.5999984741211,95.5999984741211,0.0
|
| 361 |
+
2024-06-03,96.0,99.80000305175781,95.69999694824219,99.30000305175781,340874.0
|
| 362 |
+
2024-06-04,99.9000015258789,102.80000305175781,95.5999984741211,96.80000305175781,494546.0
|
| 363 |
+
2024-06-05,97.0999984741211,99.30000305175781,95.4000015258789,98.0,331124.0
|
| 364 |
+
2024-06-06,98.0,99.4000015258789,92.9000015258789,93.5999984741211,443828.0
|
| 365 |
+
2024-06-09,94.0,97.0999984741211,94.0,95.9000015258789,199696.0
|
| 366 |
+
2024-06-10,96.0,99.80000305175781,96.0,98.9000015258789,336094.0
|
| 367 |
+
2024-06-11,99.9000015258789,101.4000015258789,98.69999694824219,99.0,258358.0
|
| 368 |
+
2024-06-12,98.5,102.0,96.4000015258789,101.19999694824219,343205.0
|
| 369 |
+
2024-06-13,102.5999984741211,104.5999984741211,99.30000305175781,100.0,296739.0
|
| 370 |
+
2024-06-23,100.5999984741211,101.5999984741211,97.0999984741211,99.9000015258789,133318.0
|
| 371 |
+
2024-06-24,99.30000305175781,100.4000015258789,97.0,100.0,311241.0
|
| 372 |
+
2024-06-25,100.19999694824219,102.80000305175781,100.0,101.4000015258789,350402.0
|
| 373 |
+
2024-06-26,101.4000015258789,102.4000015258789,100.5999984741211,101.4000015258789,132163.0
|
| 374 |
+
2024-06-27,101.4000015258789,102.5999984741211,99.9000015258789,100.80000305175781,114167.0
|
| 375 |
+
2024-06-30,100.80000305175781,100.80000305175781,100.80000305175781,100.80000305175781,0.0
|
| 376 |
+
2024-07-01,98.80000305175781,101.80000305175781,98.0,101.0,151777.0
|
| 377 |
+
2024-07-02,101.5999984741211,103.5999984741211,99.80000305175781,103.4000015258789,246476.0
|
| 378 |
+
2024-07-03,103.4000015258789,106.80000305175781,101.80000305175781,105.5999984741211,359893.0
|
| 379 |
+
2024-07-04,105.5999984741211,107.19999694824219,104.4000015258789,105.5999984741211,241222.0
|
| 380 |
+
2024-07-07,105.5999984741211,106.5999984741211,103.4000015258789,105.80000305175781,89940.0
|
| 381 |
+
2024-07-08,106.5999984741211,108.19999694824219,104.19999694824219,107.0,231374.0
|
| 382 |
+
2024-07-09,107.0,108.0,105.0,106.5999984741211,146377.0
|
| 383 |
+
2024-07-10,106.5999984741211,107.19999694824219,105.19999694824219,106.0,113613.0
|
| 384 |
+
2024-07-11,106.0,106.0,103.5999984741211,105.4000015258789,149117.0
|
| 385 |
+
2024-07-14,105.4000015258789,106.5999984741211,104.0,105.5999984741211,118273.0
|
| 386 |
+
2024-07-15,105.5999984741211,105.5999984741211,100.80000305175781,102.5999984741211,325878.0
|
| 387 |
+
2024-07-16,102.4000015258789,103.19999694824219,101.80000305175781,102.5999984741211,154073.0
|
| 388 |
+
2024-07-17,102.5999984741211,103.0,101.4000015258789,102.4000015258789,140078.0
|
| 389 |
+
2024-07-18,101.80000305175781,102.19999694824219,99.80000305175781,100.19999694824219,327744.0
|
| 390 |
+
2024-07-21,100.19999694824219,101.19999694824219,99.0,99.5,149769.0
|
| 391 |
+
2024-07-22,99.5,100.4000015258789,97.0,99.5,422305.0
|
| 392 |
+
2024-07-23,99.5999984741211,100.5999984741211,98.30000305175781,99.69999694824219,142673.0
|
| 393 |
+
2024-07-24,99.80000305175781,101.19999694824219,99.30000305175781,99.30000305175781,189511.0
|
| 394 |
+
2024-07-25,99.19999694824219,100.5999984741211,98.69999694824219,100.19999694824219,135432.0
|
| 395 |
+
2024-07-28,100.5999984741211,100.80000305175781,99.5,100.0,80582.0
|
| 396 |
+
2024-07-29,99.80000305175781,99.80000305175781,96.9000015258789,97.4000015258789,298746.0
|
| 397 |
+
2024-07-30,97.19999694824219,100.19999694824219,97.0999984741211,99.80000305175781,195516.0
|
| 398 |
+
2024-07-31,99.80000305175781,99.80000305175781,97.5999984741211,97.69999694824219,119068.0
|
| 399 |
+
2024-08-01,97.5999984741211,99.0,96.30000305175781,96.9000015258789,72023.0
|
| 400 |
+
2024-08-04,92.9000015258789,95.9000015258789,91.80000305175781,92.5999984741211,183930.0
|
| 401 |
+
2024-08-05,90.0,92.0,83.80000305175781,92.0,565906.0
|
| 402 |
+
2024-08-06,90.5,99.4000015258789,90.5,99.0999984741211,1083712.0
|
| 403 |
+
2024-08-07,99.30000305175781,103.19999694824219,99.19999694824219,101.80000305175781,585273.0
|
| 404 |
+
2024-08-08,101.19999694824219,101.19999694824219,93.5,97.0,289353.0
|
| 405 |
+
2024-08-11,97.0,98.0,96.19999694824219,96.5999984741211,93117.0
|
| 406 |
+
2024-08-12,96.5999984741211,96.5999984741211,95.0999984741211,95.9000015258789,167491.0
|
| 407 |
+
2024-08-13,95.0999984741211,96.4000015258789,95.0999984741211,96.0,112359.0
|
| 408 |
+
2024-08-14,96.30000305175781,97.30000305175781,95.19999694824219,96.5,165232.0
|
| 409 |
+
2024-08-15,96.5999984741211,102.80000305175781,96.5999984741211,101.80000305175781,501856.0
|
| 410 |
+
2024-08-18,101.80000305175781,106.4000015258789,101.4000015258789,105.5999984741211,1247253.0
|
| 411 |
+
2024-08-19,106.4000015258789,109.4000015258789,106.19999694824219,107.4000015258789,765552.0
|
| 412 |
+
2024-08-20,108.4000015258789,111.80000305175781,108.0,110.4000015258789,563004.0
|
| 413 |
+
2024-08-21,111.0,112.0,108.4000015258789,110.80000305175781,441510.0
|
| 414 |
+
2024-08-22,110.80000305175781,113.5999984741211,109.0,109.4000015258789,449145.0
|
| 415 |
+
2024-08-25,111.0,112.4000015258789,109.80000305175781,110.4000015258789,273420.0
|
| 416 |
+
2024-08-26,110.80000305175781,112.5999984741211,109.4000015258789,110.19999694824219,238504.0
|
| 417 |
+
2024-08-27,110.0,111.0,109.0,109.5999984741211,264213.0
|
| 418 |
+
2024-08-28,109.0,113.19999694824219,109.0,112.5999984741211,246859.0
|
| 419 |
+
2024-08-29,113.0,114.80000305175781,109.80000305175781,111.5999984741211,287130.0
|
| 420 |
+
2024-09-01,113.0,113.0,109.80000305175781,112.80000305175781,181645.0
|
| 421 |
+
2024-09-02,111.19999694824219,113.80000305175781,111.19999694824219,112.5999984741211,1485026.0
|
| 422 |
+
2024-09-03,113.0,117.4000015258789,113.0,114.0,592310.0
|
| 423 |
+
2024-09-04,113.5999984741211,114.19999694824219,110.4000015258789,113.0,348766.0
|
| 424 |
+
2024-09-05,114.19999694824219,114.19999694824219,110.4000015258789,110.5999984741211,167132.0
|
| 425 |
+
2024-09-08,110.0,111.5999984741211,109.19999694824219,111.4000015258789,83845.0
|
| 426 |
+
2024-09-09,111.4000015258789,112.5999984741211,110.0,111.0,100935.0
|
| 427 |
+
2024-09-10,111.19999694824219,112.4000015258789,110.4000015258789,112.19999694824219,70819.0
|
| 428 |
+
2024-09-11,111.19999694824219,112.19999694824219,107.19999694824219,107.80000305175781,255358.0
|
| 429 |
+
2024-09-12,108.19999694824219,109.5999984741211,106.4000015258789,106.4000015258789,199469.0
|
| 430 |
+
2024-09-15,106.4000015258789,108.4000015258789,103.80000305175781,105.0,134821.0
|
| 431 |
+
2024-09-16,105.5999984741211,107.0,103.0,104.80000305175781,153086.0
|
| 432 |
+
2024-09-17,105.80000305175781,105.80000305175781,101.80000305175781,102.5999984741211,338465.0
|
| 433 |
+
2024-09-18,102.19999694824219,102.80000305175781,100.0,101.19999694824219,256951.0
|
| 434 |
+
2024-09-19,101.80000305175781,103.0,99.9000015258789,103.0,371828.0
|
| 435 |
+
2024-09-22,102.4000015258789,104.19999694824219,101.80000305175781,104.19999694824219,197862.0
|
| 436 |
+
2024-09-24,103.0,104.4000015258789,102.0,102.19999694824219,243974.0
|
| 437 |
+
2024-09-25,102.19999694824219,103.0,101.80000305175781,102.0,95405.0
|
| 438 |
+
2024-09-26,102.0,103.5999984741211,101.0,102.80000305175781,241170.0
|
| 439 |
+
2024-09-29,102.80000305175781,102.80000305175781,98.9000015258789,100.5999984741211,239620.0
|
| 440 |
+
2024-09-30,100.5999984741211,100.5999984741211,97.5,99.0999984741211,545480.0
|
| 441 |
+
2024-10-01,99.0999984741211,102.19999694824219,98.30000305175781,102.0,542099.0
|
| 442 |
+
2024-10-02,102.0,102.0,102.0,102.0,0.0
|
| 443 |
+
2024-10-03,101.0,101.19999694824219,98.9000015258789,99.4000015258789,343042.0
|
| 444 |
+
2024-10-06,99.4000015258789,99.5999984741211,95.0999984741211,95.0999984741211,224718.0
|
| 445 |
+
2024-10-07,95.19999694824219,99.5,95.19999694824219,98.19999694824219,267642.0
|
| 446 |
+
2024-10-08,98.19999694824219,102.0,98.0,102.0,198179.0
|
| 447 |
+
2024-10-09,102.0,103.19999694824219,100.80000305175781,103.0,233723.0
|
| 448 |
+
2024-10-10,103.19999694824219,104.5999984741211,103.0,104.0,264637.0
|
| 449 |
+
2024-10-13,103.0,104.5999984741211,103.0,104.4000015258789,99402.0
|
| 450 |
+
2024-10-14,104.5999984741211,105.5999984741211,100.5999984741211,100.5999984741211,237095.0
|
| 451 |
+
2024-10-15,101.4000015258789,105.0,101.4000015258789,103.80000305175781,426502.0
|
| 452 |
+
2024-10-16,103.0,104.5999984741211,102.80000305175781,104.19999694824219,153542.0
|
| 453 |
+
2024-10-17,104.5999984741211,104.5999984741211,102.0,102.80000305175781,95088.0
|
| 454 |
+
2024-10-20,103.0,103.0,100.80000305175781,101.4000015258789,76679.0
|
| 455 |
+
2024-10-21,101.19999694824219,103.19999694824219,101.19999694824219,103.0,138913.0
|
| 456 |
+
2024-10-22,102.80000305175781,105.0,102.19999694824219,104.4000015258789,152007.0
|
| 457 |
+
2024-10-23,105.0,105.0,102.0,102.80000305175781,839576.0
|
| 458 |
+
2024-10-24,102.80000305175781,102.80000305175781,100.5999984741211,101.4000015258789,174689.0
|
| 459 |
+
2024-10-27,102.4000015258789,103.0,101.5999984741211,102.4000015258789,107979.0
|
| 460 |
+
2024-10-28,102.0,103.4000015258789,101.80000305175781,103.0,140850.0
|
| 461 |
+
2024-10-29,103.19999694824219,103.19999694824219,100.4000015258789,101.4000015258789,121846.0
|
| 462 |
+
2024-10-30,101.4000015258789,102.0,100.5999984741211,101.0,130270.0
|
| 463 |
+
2024-10-31,101.0,102.19999694824219,100.4000015258789,102.19999694824219,63668.0
|
| 464 |
+
2024-11-03,112.0,112.4000015258789,106.80000305175781,112.4000015258789,1065487.0
|
| 465 |
+
2024-11-04,111.4000015258789,113.5999984741211,108.5999984741211,109.4000015258789,536749.0
|
| 466 |
+
2024-11-05,109.4000015258789,119.0,108.0,117.0,1696367.0
|
| 467 |
+
2024-11-06,117.0,120.0,116.4000015258789,119.80000305175781,826539.0
|
| 468 |
+
2024-11-07,117.5999984741211,119.4000015258789,116.5999984741211,117.4000015258789,293577.0
|
| 469 |
+
2024-11-10,117.4000015258789,121.0,116.80000305175781,119.0,392543.0
|
| 470 |
+
2024-11-11,119.0,120.5999984741211,117.80000305175781,119.4000015258789,303087.0
|
| 471 |
+
2024-11-12,119.4000015258789,120.0,118.5999984741211,119.19999694824219,187963.0
|
| 472 |
+
2024-11-13,119.4000015258789,121.19999694824219,117.5999984741211,118.5999984741211,369540.0
|
| 473 |
+
2024-11-14,118.80000305175781,121.0,118.0,119.0,355222.0
|
| 474 |
+
2024-11-17,119.0,119.0,119.0,119.0,0.0
|
| 475 |
+
2024-11-18,120.19999694824219,120.19999694824219,118.4000015258789,120.0,80258.0
|
| 476 |
+
2024-11-19,120.0,120.0,114.5999984741211,116.4000015258789,298859.0
|
| 477 |
+
2024-11-20,115.5999984741211,117.0,113.4000015258789,115.0,206508.0
|
| 478 |
+
2024-11-21,115.0,117.4000015258789,114.5999984741211,117.0,397348.0
|
| 479 |
+
2024-11-24,118.80000305175781,119.0,115.80000305175781,118.5999984741211,242018.0
|
| 480 |
+
2024-11-25,118.5999984741211,119.5999984741211,117.0,119.0,466070.0
|
| 481 |
+
2024-11-26,118.4000015258789,130.0,118.0,128.0,1182072.0
|
| 482 |
+
2024-11-27,129.0,131.0,127.19999694824219,130.60000610351562,545965.0
|
| 483 |
+
2024-11-28,131.1999969482422,131.39999389648438,126.4000015258789,128.8000030517578,219318.0
|
| 484 |
+
2024-12-01,131.1999969482422,131.39999389648438,126.4000015258789,128.8000030517578,219318.0
|
| 485 |
+
2024-12-02,135.0,135.1999969482422,128.60000610351562,132.0,406779.0
|
| 486 |
+
2024-12-03,131.0,144.0,131.0,142.60000610351562,1150553.0
|
| 487 |
+
2024-12-04,142.39999389648438,148.1999969482422,140.1999969482422,146.0,707292.0
|
| 488 |
+
2024-12-05,146.0,149.8000030517578,140.39999389648438,142.1999969482422,529269.0
|
| 489 |
+
2024-12-08,143.39999389648438,143.39999389648438,137.0,139.0,303005.0
|
| 490 |
+
2024-12-09,138.1999969482422,142.8000030517578,138.1999969482422,142.8000030517578,290309.0
|
| 491 |
+
2024-12-10,141.60000610351562,142.39999389648438,138.60000610351562,141.39999389648438,241263.0
|
| 492 |
+
2024-12-11,142.0,144.8000030517578,140.0,144.60000610351562,230154.0
|
| 493 |
+
2024-12-12,144.8000030517578,149.8000030517578,143.0,149.60000610351562,364160.0
|
| 494 |
+
2024-12-15,148.8000030517578,149.8000030517578,143.0,145.0,236448.0
|
| 495 |
+
2024-12-16,142.39999389648438,152.1999969482422,142.39999389648438,151.0,414121.0
|
| 496 |
+
2024-12-17,151.0,152.39999389648438,145.39999389648438,148.1999969482422,378506.0
|
| 497 |
+
2024-12-18,148.1999969482422,148.60000610351562,145.39999389648438,146.0,139982.0
|
| 498 |
+
2024-12-19,146.1999969482422,158.0,142.60000610351562,146.0,1977807.0
|
| 499 |
+
2024-12-22,146.39999389648438,147.0,136.0,136.8000030517578,335283.0
|
| 500 |
+
2024-12-23,137.0,142.1999969482422,136.60000610351562,140.39999389648438,384810.0
|
| 501 |
+
2024-12-24,140.39999389648438,141.0,137.8000030517578,138.0,169005.0
|
| 502 |
+
2024-12-25,138.8000030517578,140.39999389648438,136.8000030517578,138.0,191208.0
|
| 503 |
+
2024-12-26,139.0,139.0,134.0,135.1999969482422,140110.0
|
| 504 |
+
2024-12-29,136.0,137.8000030517578,132.1999969482422,132.60000610351562,329392.0
|
| 505 |
+
2024-12-30,132.60000610351562,134.39999389648438,131.1999969482422,134.0,331971.0
|
| 506 |
+
2024-12-31,134.8000030517578,139.8000030517578,132.39999389648438,137.8000030517578,423988.0
|
| 507 |
+
2025-01-01,138.0,139.8000030517578,135.8000030517578,138.60000610351562,97379.0
|
| 508 |
+
2025-01-02,138.60000610351562,142.8000030517578,138.39999389648438,142.0,139663.0
|
| 509 |
+
2025-01-05,141.0,152.1999969482422,140.8000030517578,151.0,302655.0
|
| 510 |
+
2025-01-06,149.1999969482422,160.0,146.60000610351562,158.8000030517578,562821.0
|
| 511 |
+
2025-01-07,160.0,160.60000610351562,155.60000610351562,157.39999389648438,324311.0
|
| 512 |
+
2025-01-08,156.0,165.0,153.39999389648438,154.0,481790.0
|
| 513 |
+
2025-01-09,154.0,154.0,154.0,154.0,0.0
|
| 514 |
+
2025-01-12,148.60000610351562,149.8000030517578,146.8000030517578,149.0,86845.0
|
| 515 |
+
2025-01-13,148.8000030517578,152.8000030517578,148.0,152.1999969482422,293325.0
|
| 516 |
+
2025-01-14,151.8000030517578,152.8000030517578,148.60000610351562,150.60000610351562,390533.0
|
| 517 |
+
2025-01-15,150.39999389648438,150.60000610351562,146.0,146.0,178690.0
|
| 518 |
+
2025-01-16,148.0,148.0,141.8000030517578,141.8000030517578,278821.0
|
| 519 |
+
2025-01-19,142.0,145.39999389648438,141.8000030517578,145.1999969482422,197800.0
|
| 520 |
+
2025-01-20,145.8000030517578,145.8000030517578,140.60000610351562,141.8000030517578,330600.0
|
| 521 |
+
2025-01-21,141.8000030517578,144.0,140.60000610351562,143.8000030517578,314903.0
|
| 522 |
+
2025-01-22,144.0,146.8000030517578,142.60000610351562,146.8000030517578,348513.0
|
| 523 |
+
2025-01-23,147.0,148.1999969482422,142.39999389648438,144.0,281566.0
|
| 524 |
+
2025-01-26,143.0,146.60000610351562,143.0,146.60000610351562,113518.0
|
| 525 |
+
2025-01-27,145.8000030517578,146.60000610351562,141.0,141.1999969482422,263255.0
|
| 526 |
+
2025-01-28,141.1999969482422,141.1999969482422,141.1999969482422,141.1999969482422,0.0
|
| 527 |
+
2025-01-29,141.1999969482422,142.60000610351562,139.0,139.8000030517578,152694.0
|
| 528 |
+
2025-01-30,139.60000610351562,141.8000030517578,139.0,141.8000030517578,82829.0
|
| 529 |
+
2025-02-02,140.8000030517578,143.0,140.8000030517578,141.0,57369.0
|
| 530 |
+
2025-02-03,140.8000030517578,145.0,140.0,142.39999389648438,294268.0
|
| 531 |
+
2025-02-04,142.0,142.8000030517578,140.39999389648438,142.8000030517578,132500.0
|
| 532 |
+
2025-02-05,142.8000030517578,145.60000610351562,142.1999969482422,144.8000030517578,267280.0
|
| 533 |
+
2025-02-06,144.8000030517578,147.0,143.1999969482422,145.8000030517578,351993.0
|
| 534 |
+
2025-02-09,145.60000610351562,147.0,143.0,145.8000030517578,142057.0
|
| 535 |
+
2025-02-10,145.60000610351562,145.60000610351562,142.1999969482422,144.0,117111.0
|
| 536 |
+
2025-02-11,142.8000030517578,147.39999389648438,142.8000030517578,146.0,231260.0
|
| 537 |
+
2025-02-12,146.0,147.39999389648438,143.39999389648438,144.1999969482422,104645.0
|
| 538 |
+
2025-02-13,144.1999969482422,145.39999389648438,143.0,145.0,90272.0
|
| 539 |
+
2025-02-16,145.0,145.39999389648438,144.0,144.1999969482422,24850.0
|
| 540 |
+
2025-02-17,144.1999969482422,148.8000030517578,141.0,147.60000610351562,264918.0
|
| 541 |
+
2025-02-18,148.0,151.1999969482422,146.60000610351562,146.60000610351562,318121.0
|
| 542 |
+
2025-02-19,146.60000610351562,146.60000610351562,146.60000610351562,146.60000610351562,0.0
|
| 543 |
+
2025-02-20,148.0,150.1999969482422,145.0,148.39999389648438,166658.0
|
| 544 |
+
2025-02-24,146.60000610351562,150.0,145.60000610351562,149.39999389648438,135371.0
|
| 545 |
+
2025-02-25,148.0,148.8000030517578,145.39999389648438,147.60000610351562,147567.0
|
| 546 |
+
2025-02-26,147.39999389648438,151.39999389648438,147.0,148.39999389648438,119997.0
|
| 547 |
+
2025-02-27,147.60000610351562,149.0,142.1999969482422,144.0,158380.0
|
| 548 |
+
2025-03-02,144.0,144.8000030517578,139.60000610351562,140.8000030517578,90932.0
|
| 549 |
+
2025-03-03,139.60000610351562,142.1999969482422,137.39999389648438,139.39999389648438,162354.0
|
| 550 |
+
2025-03-04,141.60000610351562,141.60000610351562,132.1999969482422,135.1999969482422,460455.0
|
| 551 |
+
2025-03-05,133.60000610351562,135.8000030517578,122.0,129.39999389648438,640887.0
|
| 552 |
+
2025-03-06,128.1999969482422,132.8000030517578,123.5999984741211,128.0,313270.0
|
| 553 |
+
2025-03-09,127.80000305175781,128.8000030517578,121.0,127.80000305175781,259935.0
|
| 554 |
+
2025-03-10,127.80000305175781,127.80000305175781,118.0,118.0,401629.0
|
| 555 |
+
2025-03-11,120.0,129.8000030517578,116.5999984741211,129.8000030517578,985854.0
|
| 556 |
+
2025-03-12,132.0,138.0,128.8000030517578,135.8000030517578,555676.0
|
| 557 |
+
2025-03-13,133.39999389648438,137.1999969482422,129.8000030517578,134.0,319413.0
|
| 558 |
+
2025-03-16,132.60000610351562,136.0,131.1999969482422,134.0,164907.0
|
| 559 |
+
2025-03-17,134.0,135.39999389648438,132.39999389648438,133.0,145085.0
|
| 560 |
+
2025-03-18,133.1999969482422,133.8000030517578,129.1999969482422,129.8000030517578,185024.0
|
| 561 |
+
2025-03-19,130.0,131.8000030517578,127.19999694824219,127.4000015258789,193248.0
|
| 562 |
+
2025-03-20,127.4000015258789,127.4000015258789,127.4000015258789,127.4000015258789,0.0
|
| 563 |
+
2025-03-23,127.0,130.60000610351562,127.0,128.0,42260.0
|
| 564 |
+
2025-03-24,128.8000030517578,130.60000610351562,127.4000015258789,130.1999969482422,136957.0
|
| 565 |
+
2025-03-25,131.0,132.39999389648438,126.0,128.8000030517578,144908.0
|
| 566 |
+
2025-03-26,127.0,129.8000030517578,127.0,128.1999969482422,144795.0
|
| 567 |
+
2025-03-27,129.0,129.8000030517578,127.0,127.0,107216.0
|
| 568 |
+
2025-04-03,125.0,128.8000030517578,124.19999694824219,128.39999389648438,229030.0
|
| 569 |
+
2025-04-06,116.0,122.19999694824219,115.5999984741211,115.5999984741211,360007.0
|
| 570 |
+
2025-04-07,114.0,115.0,105.4000015258789,113.5999984741211,709805.0
|
| 571 |
+
2025-04-08,117.0,120.19999694824219,114.5999984741211,117.19999694824219,371098.0
|
| 572 |
+
2025-04-09,115.19999694824219,120.0,114.5999984741211,116.0,274771.0
|
| 573 |
+
2025-04-10,116.0,116.0,116.0,116.0,0.0
|
| 574 |
+
2025-04-13,123.19999694824219,130.8000030517578,123.19999694824219,128.8000030517578,359376.0
|
| 575 |
+
2025-04-14,130.0,135.60000610351562,127.19999694824219,131.0,654722.0
|
| 576 |
+
2025-04-15,131.39999389648438,132.39999389648438,129.0,129.8000030517578,206836.0
|
| 577 |
+
2025-04-16,129.1999969482422,130.39999389648438,127.19999694824219,127.19999694824219,140080.0
|
| 578 |
+
2025-04-17,127.19999694824219,127.19999694824219,127.19999694824219,127.19999694824219,0.0
|
| 579 |
+
2025-04-20,127.19999694824219,132.0,127.19999694824219,131.60000610351562,180515.0
|
| 580 |
+
2025-04-21,132.1999969482422,132.8000030517578,126.0,126.0,229009.0
|
| 581 |
+
2025-04-22,126.4000015258789,127.19999694824219,123.4000015258789,123.4000015258789,152219.0
|
| 582 |
+
2025-04-23,123.4000015258789,123.4000015258789,123.4000015258789,123.4000015258789,0.0
|
| 583 |
+
2025-04-24,123.5999984741211,123.80000305175781,121.5999984741211,122.19999694824219,298562.0
|
| 584 |
+
2025-04-27,122.4000015258789,124.19999694824219,122.4000015258789,124.0,75611.0
|
| 585 |
+
2025-04-28,124.0,132.1999969482422,123.80000305175781,130.1999969482422,526005.0
|
| 586 |
+
2025-04-29,129.1999969482422,131.0,128.0,129.39999389648438,178378.0
|
| 587 |
+
2025-04-30,129.39999389648438,129.39999389648438,125.0,127.19999694824219,179751.0
|
| 588 |
+
2025-05-01,126.5999984741211,126.5999984741211,124.19999694824219,126.0,73972.0
|
| 589 |
+
2025-05-04,128.0,128.0,122.5999984741211,123.0,94241.0
|
| 590 |
+
2025-05-05,123.0,125.5999984741211,121.0,124.5999984741211,152572.0
|
| 591 |
+
2025-05-06,123.19999694824219,126.80000305175781,123.19999694824219,125.80000305175781,79825.0
|
| 592 |
+
2025-05-07,129.0,131.0,125.80000305175781,127.0,362561.0
|
| 593 |
+
2025-05-08,127.0,128.60000610351562,125.19999694824219,127.5999984741211,187866.0
|
| 594 |
+
2025-05-11,127.80000305175781,128.8000030517578,124.5999984741211,125.0,103976.0
|
| 595 |
+
2025-05-12,125.19999694824219,129.1999969482422,125.0,128.60000610351562,158407.0
|
| 596 |
+
2025-05-13,128.0,134.39999389648438,128.0,131.39999389648438,525113.0
|
| 597 |
+
2025-05-14,133.8000030517578,140.0,132.8000030517578,139.60000610351562,790288.0
|
| 598 |
+
2025-05-15,139.60000610351562,142.1999969482422,137.1999969482422,137.8000030517578,240741.0
|
| 599 |
+
2025-05-18,137.8000030517578,137.8000030517578,137.8000030517578,137.8000030517578,0.0
|
| 600 |
+
2025-05-19,133.0,137.0,133.0,135.0,167609.0
|
| 601 |
+
2025-05-20,133.39999389648438,136.0,133.39999389648438,135.0,305338.0
|
| 602 |
+
2025-05-21,135.0,139.0,134.39999389648438,136.0,269736.0
|
| 603 |
+
2025-05-22,136.1999969482422,137.60000610351562,133.0,136.0,285318.0
|
| 604 |
+
2025-05-25,136.0,136.0,133.39999389648438,134.0,92113.0
|
| 605 |
+
2025-05-26,133.0,139.8000030517578,131.8000030517578,138.0,405521.0
|
| 606 |
+
2025-05-27,138.0,139.0,133.1999969482422,134.39999389648438,190060.0
|
| 607 |
+
2025-05-28,135.8000030517578,138.0,135.0,135.39999389648438,155890.0
|
| 608 |
+
2025-05-29,136.60000610351562,140.60000610351562,135.8000030517578,139.0,247141.0
|
| 609 |
+
2025-06-01,138.1999969482422,139.0,135.1999969482422,136.1999969482422,187591.0
|
| 610 |
+
2025-06-02,135.60000610351562,138.39999389648438,135.39999389648438,137.0,145328.0
|
| 611 |
+
2025-06-03,136.8000030517578,140.60000610351562,136.1999969482422,137.60000610351562,167008.0
|
| 612 |
+
2025-06-04,137.60000610351562,144.1999969482422,137.60000610351562,143.8000030517578,234475.0
|
| 613 |
+
2025-06-11,143.39999389648438,144.39999389648438,140.39999389648438,141.0,162463.0
|
| 614 |
+
2025-06-12,140.0,140.0,135.60000610351562,135.60000610351562,173435.0
|
| 615 |
+
2025-06-15,123.4000015258789,134.1999969482422,123.4000015258789,129.39999389648438,298205.0
|
| 616 |
+
2025-06-16,129.39999389648438,135.60000610351562,129.39999389648438,134.60000610351562,203050.0
|
| 617 |
+
2025-06-17,134.39999389648438,136.1999969482422,130.60000610351562,130.60000610351562,134793.0
|
| 618 |
+
2025-06-18,130.8000030517578,130.8000030517578,127.4000015258789,130.0,122716.0
|
| 619 |
+
2025-06-19,130.0,131.1999969482422,127.80000305175781,131.1999969482422,175501.0
|
| 620 |
+
2025-06-22,133.0,137.8000030517578,132.0,132.0,184952.0
|
| 621 |
+
2025-06-23,135.0,136.39999389648438,133.1999969482422,136.0,77548.0
|
| 622 |
+
2025-06-24,138.0,144.0,138.0,140.0,349644.0
|
| 623 |
+
2025-06-25,141.0,142.1999969482422,138.60000610351562,141.0,113523.0
|
| 624 |
+
2025-06-26,141.8000030517578,145.8000030517578,141.0,142.60000610351562,279703.0
|
| 625 |
+
2025-06-29,144.1999969482422,144.1999969482422,142.0,143.0,64023.0
|
| 626 |
+
2025-06-30,142.5,142.5,140.0,141.39999389648438,89184.0
|
| 627 |
+
2025-07-01,140.8000030517578,144.0,140.8000030517578,142.10000610351562,155263.0
|
| 628 |
+
2025-07-02,143.10000610351562,144.6999969482422,142.0,142.60000610351562,160900.0
|
| 629 |
+
2025-07-03,143.0,144.5,142.39999389648438,142.8000030517578,86760.0
|
| 630 |
+
2025-07-06,144.0,144.0,141.8000030517578,143.1999969482422,75596.0
|
| 631 |
+
2025-07-07,144.0,147.6999969482422,141.8000030517578,146.39999389648438,204862.0
|
| 632 |
+
2025-07-08,146.39999389648438,146.39999389648438,140.60000610351562,140.8000030517578,326251.0
|
| 633 |
+
2025-07-09,139.1999969482422,139.6999969482422,136.8000030517578,138.3000030517578,332336.0
|
| 634 |
+
2025-07-10,138.0,142.3000030517578,138.0,139.8000030517578,202699.0
|
| 635 |
+
2025-07-13,139.6999969482422,140.3000030517578,138.5,139.3000030517578,69720.0
|
| 636 |
+
2025-07-14,139.3000030517578,139.5,137.0,139.39999389648438,67785.0
|
| 637 |
+
2025-07-15,139.60000610351562,141.3000030517578,137.5,137.89999389648438,155287.0
|
| 638 |
+
2025-07-16,137.10000610351562,137.60000610351562,135.8000030517578,136.3000030517578,112097.0
|
| 639 |
+
2025-07-17,136.3000030517578,136.3000030517578,136.3000030517578,136.3000030517578,0.0
|
| 640 |
+
2025-07-20,136.0,137.89999389648438,134.8000030517578,135.60000610351562,75676.0
|
| 641 |
+
2025-07-21,135.0,135.0,130.0,130.0,219181.0
|
| 642 |
+
2025-07-22,130.60000610351562,133.3000030517578,129.1999969482422,132.5,283458.0
|
| 643 |
+
2025-07-23,132.5,132.8000030517578,130.8000030517578,131.5,120640.0
|
| 644 |
+
2025-07-24,132.0,134.5,131.1999969482422,131.6999969482422,169220.0
|
| 645 |
+
2025-07-27,131.0,131.60000610351562,128.5,129.0,104146.0
|
| 646 |
+
2025-07-28,129.1999969482422,135.6999969482422,128.3000030517578,135.10000610351562,290408.0
|
| 647 |
+
2025-07-29,135.60000610351562,136.1999969482422,129.10000610351562,129.5,248952.0
|
| 648 |
+
2025-07-30,132.5,132.8000030517578,128.60000610351562,131.8000030517578,157112.0
|
| 649 |
+
2025-07-31,131.8000030517578,133.0,129.89999389648438,131.1999969482422,168891.0
|
| 650 |
+
2025-08-03,135.0,137.89999389648438,133.10000610351562,133.8000030517578,351496.0
|
| 651 |
+
2025-08-04,134.1999969482422,135.6999969482422,132.5,134.6999969482422,101179.0
|
| 652 |
+
2025-08-05,135.0,137.8000030517578,134.10000610351562,137.8000030517578,124831.0
|
| 653 |
+
2025-08-06,139.1999969482422,141.0,136.1999969482422,136.60000610351562,166809.0
|
| 654 |
+
2025-08-07,137.10000610351562,139.5,135.10000610351562,139.5,160346.0
|
| 655 |
+
2025-08-10,139.0,140.0,136.89999389648438,138.1999969482422,58626.0
|
| 656 |
+
2025-08-11,137.8000030517578,138.3000030517578,135.89999389648438,136.89999389648438,86665.0
|
| 657 |
+
2025-08-12,136.10000610351562,138.89999389648438,135.8000030517578,138.39999389648438,108409.0
|
| 658 |
+
2025-08-13,138.6999969482422,138.89999389648438,136.39999389648438,136.89999389648438,61961.0
|
| 659 |
+
2025-08-14,136.1999969482422,136.6999969482422,133.0,136.6999969482422,227749.0
|
| 660 |
+
2025-08-17,136.8000030517578,137.0,135.89999389648438,136.0,19804.0
|
| 661 |
+
2025-08-18,136.10000610351562,137.89999389648438,135.8000030517578,137.0,140090.0
|
| 662 |
+
2025-08-19,136.3000030517578,137.6999969482422,136.10000610351562,136.8000030517578,124833.0
|
| 663 |
+
2025-08-20,136.0,137.1999969482422,135.1999969482422,136.10000610351562,96323.0
|
| 664 |
+
2025-08-21,135.39999389648438,135.8000030517578,133.10000610351562,133.10000610351562,164358.0
|
| 665 |
+
2025-08-24,133.8000030517578,135.0,131.0,131.5,97718.0
|
| 666 |
+
2025-08-25,130.8000030517578,133.10000610351562,130.5,131.0,171544.0
|
| 667 |
+
2025-08-26,130.6999969482422,132.8000030517578,130.1999969482422,130.3000030517578,194013.0
|
| 668 |
+
2025-08-27,130.39999389648438,136.3000030517578,130.39999389648438,133.3000030517578,201824.0
|
| 669 |
+
2025-08-28,133.10000610351562,133.10000610351562,128.3000030517578,129.0,175518.0
|
| 670 |
+
2025-08-31,133.89999389648438,133.89999389648438,128.1999969482422,128.5,79485.0
|
| 671 |
+
2025-09-01,128.39999389648438,129.39999389648438,127.30000305175781,129.1999969482422,118491.0
|
| 672 |
+
2025-09-02,129.0,129.0,125.0,125.5999984741211,127268.0
|
| 673 |
+
2025-09-03,125.5,127.30000305175781,124.69999694824219,125.5,154479.0
|
| 674 |
+
2025-09-04,125.5,126.0999984741211,124.30000305175781,126.0,61324.0
|
data/4143.csv
ADDED
|
@@ -0,0 +1,309 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,open,high,low,close,volume
|
| 2 |
+
2024-06-11,43.0,43.0,43.0,43.0,0.0
|
| 3 |
+
2024-06-12,43.0,43.0,43.0,43.0,0.0
|
| 4 |
+
2024-06-13,47.29999923706055,55.0,47.29999923706055,49.20000076293945,20823323.0
|
| 5 |
+
2024-06-23,51.29999923706055,53.0,47.5,47.70000076293945,7574631.0
|
| 6 |
+
2024-06-24,47.900001525878906,48.5,46.20000076293945,46.25,3213989.0
|
| 7 |
+
2024-06-25,46.25,48.75,45.70000076293945,47.849998474121094,3764325.0
|
| 8 |
+
2024-06-26,48.0,48.650001525878906,47.29999923706055,47.650001525878906,1598784.0
|
| 9 |
+
2024-06-27,47.849998474121094,52.400001525878906,47.54999923706055,52.400001525878906,4150362.0
|
| 10 |
+
2024-06-30,55.099998474121094,57.599998474121094,55.099998474121094,57.599998474121094,2021093.0
|
| 11 |
+
2024-07-01,60.0,63.0,56.5,62.70000076293945,8796791.0
|
| 12 |
+
2024-07-02,62.400001525878906,64.69999694824219,61.0,61.29999923706055,3454837.0
|
| 13 |
+
2024-07-03,61.400001525878906,64.5999984741211,58.79999923706055,62.0,3966755.0
|
| 14 |
+
2024-07-04,62.29999923706055,64.0999984741211,60.5,61.0,2347080.0
|
| 15 |
+
2024-07-07,60.900001525878906,62.29999923706055,60.5,60.70000076293945,1191997.0
|
| 16 |
+
2024-07-08,60.79999923706055,61.400001525878906,58.099998474121094,58.400001525878906,1129771.0
|
| 17 |
+
2024-07-09,58.70000076293945,62.29999923706055,57.70000076293945,60.79999923706055,1981659.0
|
| 18 |
+
2024-07-10,61.20000076293945,62.599998474121094,60.70000076293945,61.599998474121094,1060027.0
|
| 19 |
+
2024-07-11,62.29999923706055,65.9000015258789,61.900001525878906,64.80000305175781,3500066.0
|
| 20 |
+
2024-07-14,65.5,71.19999694824219,65.19999694824219,71.19999694824219,3612008.0
|
| 21 |
+
2024-07-15,72.0,72.5,64.19999694824219,65.69999694824219,3365188.0
|
| 22 |
+
2024-07-16,65.30000305175781,68.80000305175781,65.19999694824219,67.19999694824219,2066574.0
|
| 23 |
+
2024-07-17,67.69999694824219,71.0999984741211,65.80000305175781,69.5999984741211,3204436.0
|
| 24 |
+
2024-07-18,70.0,73.5,68.19999694824219,69.4000015258789,4113443.0
|
| 25 |
+
2024-07-21,69.4000015258789,71.5,67.5999984741211,69.5999984741211,1634153.0
|
| 26 |
+
2024-07-22,70.0,70.0,67.5,67.5999984741211,1224753.0
|
| 27 |
+
2024-07-23,67.5,67.5,65.80000305175781,65.80000305175781,847196.0
|
| 28 |
+
2024-07-24,65.5,67.4000015258789,65.30000305175781,66.0,837126.0
|
| 29 |
+
2024-07-25,66.0999984741211,67.5999984741211,64.4000015258789,65.19999694824219,1201627.0
|
| 30 |
+
2024-07-28,65.4000015258789,68.4000015258789,65.4000015258789,67.5,1569667.0
|
| 31 |
+
2024-07-29,68.0,68.80000305175781,66.0999984741211,67.0,1154918.0
|
| 32 |
+
2024-07-30,67.4000015258789,67.5,64.0,64.30000305175781,874364.0
|
| 33 |
+
2024-07-31,63.79999923706055,63.79999923706055,58.70000076293945,60.0,3623728.0
|
| 34 |
+
2024-08-01,60.400001525878906,60.79999923706055,58.400001525878906,59.099998474121094,1980632.0
|
| 35 |
+
2024-08-04,55.099998474121094,57.0,53.20000076293945,53.20000076293945,2674317.0
|
| 36 |
+
2024-08-05,52.0,53.79999923706055,49.099998474121094,49.95000076293945,4540753.0
|
| 37 |
+
2024-08-06,51.0,54.900001525878906,50.900001525878906,54.900001525878906,4381342.0
|
| 38 |
+
2024-08-07,55.0,55.20000076293945,53.0,53.29999923706055,1955919.0
|
| 39 |
+
2024-08-08,52.70000076293945,54.900001525878906,51.20000076293945,52.599998474121094,2680736.0
|
| 40 |
+
2024-08-11,54.400001525878906,56.79999923706055,53.20000076293945,55.400001525878906,2651516.0
|
| 41 |
+
2024-08-12,55.79999923706055,56.400001525878906,54.29999923706055,54.70000076293945,2006679.0
|
| 42 |
+
2024-08-13,54.70000076293945,55.29999923706055,54.099998474121094,54.20000076293945,690715.0
|
| 43 |
+
2024-08-14,54.5,57.900001525878906,54.29999923706055,57.900001525878906,2034641.0
|
| 44 |
+
2024-08-15,58.0,58.400001525878906,56.900001525878906,56.900001525878906,1845116.0
|
| 45 |
+
2024-08-18,57.29999923706055,60.599998474121094,57.29999923706055,60.400001525878906,3350085.0
|
| 46 |
+
2024-08-19,60.599998474121094,62.79999923706055,59.400001525878906,60.099998474121094,3270059.0
|
| 47 |
+
2024-08-20,59.79999923706055,60.599998474121094,59.29999923706055,59.5,1064063.0
|
| 48 |
+
2024-08-21,59.79999923706055,62.400001525878906,59.400001525878906,62.400001525878906,2196514.0
|
| 49 |
+
2024-08-22,62.400001525878906,62.900001525878906,61.29999923706055,61.70000076293945,1700566.0
|
| 50 |
+
2024-08-25,62.20000076293945,62.599998474121094,61.400001525878906,61.70000076293945,871847.0
|
| 51 |
+
2024-08-26,61.5,61.599998474121094,59.599998474121094,60.29999923706055,1314418.0
|
| 52 |
+
2024-08-27,,,,,
|
| 53 |
+
2024-08-28,59.20000076293945,59.79999923706055,58.099998474121094,58.099998474121094,1253769.0
|
| 54 |
+
2024-08-29,58.099998474121094,58.79999923706055,57.20000076293945,58.70000076293945,904468.0
|
| 55 |
+
2024-09-01,59.0,60.5,58.900001525878906,60.5,692369.0
|
| 56 |
+
2024-09-02,60.79999923706055,61.599998474121094,59.70000076293945,59.900001525878906,1175012.0
|
| 57 |
+
2024-09-03,60.0,60.79999923706055,59.099998474121094,60.099998474121094,897324.0
|
| 58 |
+
2024-09-04,58.599998474121094,59.70000076293945,58.0,59.099998474121094,672837.0
|
| 59 |
+
2024-09-05,59.20000076293945,60.900001525878906,58.79999923706055,59.599998474121094,1300733.0
|
| 60 |
+
2024-09-08,59.400001525878906,59.599998474121094,58.79999923706055,59.099998474121094,492467.0
|
| 61 |
+
2024-09-09,59.400001525878906,59.400001525878906,58.599998474121094,58.79999923706055,437038.0
|
| 62 |
+
2024-09-10,59.099998474121094,59.400001525878906,57.400001525878906,57.70000076293945,707086.0
|
| 63 |
+
2024-09-11,57.5,58.099998474121094,56.29999923706055,56.70000076293945,550188.0
|
| 64 |
+
2024-09-12,57.0,58.79999923706055,56.900001525878906,57.599998474121094,1027084.0
|
| 65 |
+
2024-09-15,58.0,58.5,57.400001525878906,57.70000076293945,390735.0
|
| 66 |
+
2024-09-16,57.70000076293945,58.900001525878906,56.599998474121094,57.900001525878906,910686.0
|
| 67 |
+
2024-09-17,58.0,59.79999923706055,57.599998474121094,59.70000076293945,1081661.0
|
| 68 |
+
2024-09-18,59.900001525878906,60.400001525878906,58.79999923706055,59.0,804341.0
|
| 69 |
+
2024-09-19,59.400001525878906,59.400001525878906,57.900001525878906,58.400001525878906,539832.0
|
| 70 |
+
2024-09-22,58.599998474121094,59.70000076293945,58.400001525878906,59.0,573342.0
|
| 71 |
+
2024-09-24,59.0,60.400001525878906,59.0,59.29999923706055,754581.0
|
| 72 |
+
2024-09-25,59.5,62.0,59.099998474121094,61.20000076293945,2619881.0
|
| 73 |
+
2024-09-26,61.400001525878906,61.5,60.0,60.29999923706055,1006165.0
|
| 74 |
+
2024-09-29,60.20000076293945,60.29999923706055,59.400001525878906,59.5,617838.0
|
| 75 |
+
2024-09-30,59.29999923706055,60.5,59.20000076293945,59.29999923706055,664978.0
|
| 76 |
+
2024-10-01,59.5,59.79999923706055,59.0,59.400001525878906,372045.0
|
| 77 |
+
2024-10-02,58.5,59.0,56.599998474121094,57.0,987647.0
|
| 78 |
+
2024-10-03,57.0,58.0,56.099998474121094,56.5,788229.0
|
| 79 |
+
2024-10-06,56.5,56.79999923706055,53.400001525878906,53.599998474121094,705700.0
|
| 80 |
+
2024-10-07,53.599998474121094,55.599998474121094,53.599998474121094,54.70000076293945,831319.0
|
| 81 |
+
2024-10-08,55.29999923706055,55.29999923706055,53.0,53.5,725019.0
|
| 82 |
+
2024-10-09,53.5,54.20000076293945,51.900001525878906,52.900001525878906,756463.0
|
| 83 |
+
2024-10-10,53.099998474121094,53.79999923706055,52.900001525878906,53.400001525878906,474831.0
|
| 84 |
+
2024-10-13,53.599998474121094,55.0,53.599998474121094,53.79999923706055,464088.0
|
| 85 |
+
2024-10-14,53.900001525878906,54.099998474121094,53.400001525878906,53.5,473811.0
|
| 86 |
+
2024-10-15,53.599998474121094,55.400001525878906,53.5,54.29999923706055,581373.0
|
| 87 |
+
2024-10-16,54.70000076293945,55.099998474121094,54.099998474121094,54.5,482566.0
|
| 88 |
+
2024-10-17,54.599998474121094,54.79999923706055,53.20000076293945,53.5,412643.0
|
| 89 |
+
2024-10-20,53.599998474121094,54.79999923706055,53.20000076293945,54.20000076293945,415429.0
|
| 90 |
+
2024-10-21,54.29999923706055,54.70000076293945,53.900001525878906,54.400001525878906,301408.0
|
| 91 |
+
2024-10-22,55.0,56.599998474121094,54.900001525878906,55.5,1520612.0
|
| 92 |
+
2024-10-23,55.599998474121094,55.900001525878906,54.400001525878906,54.70000076293945,402874.0
|
| 93 |
+
2024-10-24,55.0,57.20000076293945,54.79999923706055,56.0,1796024.0
|
| 94 |
+
2024-10-27,56.29999923706055,58.599998474121094,56.29999923706055,58.0,1510895.0
|
| 95 |
+
2024-10-28,58.29999923706055,59.20000076293945,57.5,58.0,1241737.0
|
| 96 |
+
2024-10-29,58.0,58.0,56.599998474121094,57.29999923706055,703354.0
|
| 97 |
+
2024-10-30,,,,,
|
| 98 |
+
2024-10-31,59.0,59.70000076293945,58.29999923706055,58.79999923706055,785359.0
|
| 99 |
+
2024-11-03,58.5,59.20000076293945,57.70000076293945,57.70000076293945,302073.0
|
| 100 |
+
2024-11-04,57.70000076293945,57.70000076293945,56.70000076293945,57.599998474121094,396022.0
|
| 101 |
+
2024-11-05,,,,,
|
| 102 |
+
2024-11-06,58.900001525878906,58.900001525878906,57.20000076293945,57.70000076293945,769392.0
|
| 103 |
+
2024-11-07,58.0,59.400001525878906,57.70000076293945,58.400001525878906,1006860.0
|
| 104 |
+
2024-11-10,58.79999923706055,60.5,58.599998474121094,59.79999923706055,1330322.0
|
| 105 |
+
2024-11-11,59.79999923706055,60.29999923706055,59.29999923706055,59.29999923706055,714989.0
|
| 106 |
+
2024-11-12,59.29999923706055,59.70000076293945,58.5,58.5,393030.0
|
| 107 |
+
2024-11-13,58.400001525878906,58.599998474121094,57.29999923706055,57.5,504839.0
|
| 108 |
+
2024-11-14,57.5,58.20000076293945,57.099998474121094,57.29999923706055,271136.0
|
| 109 |
+
2024-11-17,57.400001525878906,57.900001525878906,56.0,56.099998474121094,354727.0
|
| 110 |
+
2024-11-18,56.29999923706055,56.79999923706055,55.5,55.79999923706055,333057.0
|
| 111 |
+
2024-11-19,55.900001525878906,57.29999923706055,55.900001525878906,57.20000076293945,335592.0
|
| 112 |
+
2024-11-20,57.29999923706055,58.29999923706055,56.900001525878906,57.29999923706055,385571.0
|
| 113 |
+
2024-11-21,57.5,57.70000076293945,56.5,57.0,189367.0
|
| 114 |
+
2024-11-24,57.20000076293945,57.900001525878906,57.0,57.0,192750.0
|
| 115 |
+
2024-11-25,57.0,57.70000076293945,56.900001525878906,57.29999923706055,194072.0
|
| 116 |
+
2024-11-26,57.29999923706055,57.599998474121094,56.5,56.599998474121094,448608.0
|
| 117 |
+
2024-11-27,55.0,55.599998474121094,54.5,55.0,317665.0
|
| 118 |
+
2024-11-28,54.900001525878906,55.099998474121094,53.70000076293945,54.29999923706055,338685.0
|
| 119 |
+
2024-12-01,54.400001525878906,55.20000076293945,54.099998474121094,54.70000076293945,182012.0
|
| 120 |
+
2024-12-02,54.70000076293945,54.79999923706055,53.599998474121094,53.599998474121094,248680.0
|
| 121 |
+
2024-12-03,53.79999923706055,55.70000076293945,53.400001525878906,55.400001525878906,471441.0
|
| 122 |
+
2024-12-04,55.5,55.5,54.599998474121094,55.400001525878906,264004.0
|
| 123 |
+
2024-12-05,55.5,56.400001525878906,55.400001525878906,55.900001525878906,264696.0
|
| 124 |
+
2024-12-08,56.099998474121094,58.0,56.0,57.20000076293945,657622.0
|
| 125 |
+
2024-12-09,57.29999923706055,57.900001525878906,56.5,56.70000076293945,202785.0
|
| 126 |
+
2024-12-10,56.70000076293945,57.20000076293945,56.0,56.099998474121094,218629.0
|
| 127 |
+
2024-12-11,56.79999923706055,56.79999923706055,56.099998474121094,56.29999923706055,157511.0
|
| 128 |
+
2024-12-12,56.5,56.79999923706055,56.0,56.0,184872.0
|
| 129 |
+
2024-12-15,56.0,56.20000076293945,55.5,55.599998474121094,186118.0
|
| 130 |
+
2024-12-16,55.5,55.599998474121094,54.79999923706055,55.099998474121094,180754.0
|
| 131 |
+
2024-12-17,55.099998474121094,55.099998474121094,54.29999923706055,54.79999923706055,209786.0
|
| 132 |
+
2024-12-18,54.79999923706055,54.900001525878906,54.099998474121094,54.5,215953.0
|
| 133 |
+
2024-12-19,54.29999923706055,54.29999923706055,53.70000076293945,53.70000076293945,257946.0
|
| 134 |
+
2024-12-22,53.70000076293945,54.400001525878906,53.0,53.599998474121094,190043.0
|
| 135 |
+
2024-12-23,53.20000076293945,54.20000076293945,52.29999923706055,53.599998474121094,253745.0
|
| 136 |
+
2024-12-24,53.599998474121094,54.400001525878906,53.099998474121094,53.79999923706055,238643.0
|
| 137 |
+
2024-12-25,53.79999923706055,54.70000076293945,53.79999923706055,54.5,171761.0
|
| 138 |
+
2024-12-26,54.400001525878906,56.599998474121094,54.20000076293945,55.099998474121094,873287.0
|
| 139 |
+
2024-12-29,55.400001525878906,56.099998474121094,54.0,54.0,419686.0
|
| 140 |
+
2024-12-30,54.0,54.79999923706055,53.400001525878906,54.400001525878906,249874.0
|
| 141 |
+
2024-12-31,54.400001525878906,56.29999923706055,54.20000076293945,55.400001525878906,548714.0
|
| 142 |
+
2025-01-01,55.400001525878906,56.20000076293945,55.20000076293945,55.70000076293945,255769.0
|
| 143 |
+
2025-01-02,55.79999923706055,56.099998474121094,55.5,55.70000076293945,185361.0
|
| 144 |
+
2025-01-05,55.70000076293945,56.20000076293945,55.20000076293945,55.400001525878906,152272.0
|
| 145 |
+
2025-01-06,55.29999923706055,57.400001525878906,55.29999923706055,57.0,595043.0
|
| 146 |
+
2025-01-07,57.29999923706055,57.900001525878906,56.29999923706055,56.29999923706055,364918.0
|
| 147 |
+
2025-01-08,56.29999923706055,56.900001525878906,55.900001525878906,56.0,165951.0
|
| 148 |
+
2025-01-09,56.099998474121094,56.20000076293945,55.20000076293945,55.79999923706055,286656.0
|
| 149 |
+
2025-01-12,55.79999923706055,56.099998474121094,55.5,55.599998474121094,125145.0
|
| 150 |
+
2025-01-13,55.5,56.0,55.29999923706055,55.599998474121094,167044.0
|
| 151 |
+
2025-01-14,55.79999923706055,55.79999923706055,55.29999923706055,55.5,190945.0
|
| 152 |
+
2025-01-15,55.5,56.5,55.400001525878906,55.900001525878906,374817.0
|
| 153 |
+
2025-01-16,56.0,56.29999923706055,55.599998474121094,55.79999923706055,152298.0
|
| 154 |
+
2025-01-19,56.0,57.20000076293945,56.0,56.29999923706055,403132.0
|
| 155 |
+
2025-01-20,56.5,57.0,56.0,56.099998474121094,341116.0
|
| 156 |
+
2025-01-21,56.29999923706055,59.900001525878906,56.29999923706055,59.29999923706055,2593577.0
|
| 157 |
+
2025-01-22,59.400001525878906,60.099998474121094,58.400001525878906,58.5,1681844.0
|
| 158 |
+
2025-01-23,58.599998474121094,59.79999923706055,57.900001525878906,59.099998474121094,908754.0
|
| 159 |
+
2025-01-26,59.599998474121094,61.5,59.29999923706055,59.79999923706055,1640917.0
|
| 160 |
+
2025-01-27,59.79999923706055,60.29999923706055,57.900001525878906,58.0,644911.0
|
| 161 |
+
2025-01-28,58.099998474121094,59.099998474121094,57.79999923706055,58.29999923706055,475307.0
|
| 162 |
+
2025-01-29,58.5,59.5,58.20000076293945,58.79999923706055,573137.0
|
| 163 |
+
2025-01-30,58.79999923706055,59.20000076293945,57.79999923706055,58.099998474121094,447884.0
|
| 164 |
+
2025-02-02,58.099998474121094,58.599998474121094,57.900001525878906,58.099998474121094,274449.0
|
| 165 |
+
2025-02-03,57.900001525878906,57.900001525878906,56.900001525878906,57.0,381711.0
|
| 166 |
+
2025-02-04,57.20000076293945,57.79999923706055,57.099998474121094,57.29999923706055,255677.0
|
| 167 |
+
2025-02-05,57.20000076293945,57.70000076293945,57.0,57.0,255031.0
|
| 168 |
+
2025-02-06,57.0,57.5,56.900001525878906,57.099998474121094,246953.0
|
| 169 |
+
2025-02-09,57.0,58.29999923706055,57.0,57.79999923706055,500273.0
|
| 170 |
+
2025-02-10,57.79999923706055,58.5,57.70000076293945,57.900001525878906,352333.0
|
| 171 |
+
2025-02-11,57.900001525878906,58.0,57.0,57.0,284636.0
|
| 172 |
+
2025-02-12,57.0,57.29999923706055,56.099998474121094,56.29999923706055,225967.0
|
| 173 |
+
2025-02-13,56.400001525878906,57.20000076293945,56.0,56.599998474121094,384795.0
|
| 174 |
+
2025-02-16,57.099998474121094,57.599998474121094,56.5,56.5,310828.0
|
| 175 |
+
2025-02-17,56.599998474121094,56.599998474121094,55.900001525878906,56.099998474121094,193586.0
|
| 176 |
+
2025-02-18,55.900001525878906,56.29999923706055,55.900001525878906,56.099998474121094,107170.0
|
| 177 |
+
2025-02-19,56.099998474121094,56.29999923706055,54.20000076293945,54.29999923706055,369160.0
|
| 178 |
+
2025-02-20,54.400001525878906,55.20000076293945,53.900001525878906,55.20000076293945,260361.0
|
| 179 |
+
2025-02-24,55.20000076293945,55.20000076293945,54.099998474121094,54.400001525878906,130269.0
|
| 180 |
+
2025-02-25,54.599998474121094,54.599998474121094,53.599998474121094,54.0,168733.0
|
| 181 |
+
2025-02-26,54.29999923706055,54.70000076293945,53.900001525878906,53.900001525878906,100870.0
|
| 182 |
+
2025-02-27,53.900001525878906,54.099998474121094,52.900001525878906,53.400001525878906,151291.0
|
| 183 |
+
2025-03-02,53.400001525878906,53.79999923706055,51.29999923706055,51.70000076293945,150916.0
|
| 184 |
+
2025-03-03,51.5,52.400001525878906,51.400001525878906,51.79999923706055,138459.0
|
| 185 |
+
2025-03-04,51.70000076293945,51.70000076293945,50.5,51.0,168568.0
|
| 186 |
+
2025-03-05,50.5,51.0,49.70000076293945,49.849998474121094,189622.0
|
| 187 |
+
2025-03-06,49.95000076293945,49.95000076293945,47.79999923706055,47.900001525878906,355824.0
|
| 188 |
+
2025-03-09,48.0,49.099998474121094,47.5,48.900001525878906,177202.0
|
| 189 |
+
2025-03-10,49.04999923706055,49.04999923706055,47.650001525878906,47.900001525878906,133385.0
|
| 190 |
+
2025-03-11,47.099998474121094,48.75,45.79999923706055,48.5,214440.0
|
| 191 |
+
2025-03-12,48.5,49.099998474121094,47.849998474121094,47.900001525878906,162414.0
|
| 192 |
+
2025-03-13,48.0,49.75,48.0,48.70000076293945,286306.0
|
| 193 |
+
2025-03-16,48.95000076293945,49.70000076293945,48.54999923706055,49.650001525878906,155150.0
|
| 194 |
+
2025-03-17,49.75,50.099998474121094,48.900001525878906,48.900001525878906,158803.0
|
| 195 |
+
2025-03-18,48.900001525878906,49.099998474121094,48.0,48.25,107678.0
|
| 196 |
+
2025-03-19,48.20000076293945,48.349998474121094,47.29999923706055,47.54999923706055,81496.0
|
| 197 |
+
2025-03-20,47.900001525878906,49.45000076293945,47.5,47.75,186794.0
|
| 198 |
+
2025-03-23,48.5,48.5,47.5,47.5,216176.0
|
| 199 |
+
2025-03-24,47.5,48.099998474121094,47.04999923706055,48.099998474121094,141338.0
|
| 200 |
+
2025-03-25,48.20000076293945,48.400001525878906,47.650001525878906,47.849998474121094,102527.0
|
| 201 |
+
2025-03-26,47.95000076293945,48.79999923706055,47.95000076293945,48.70000076293945,104170.0
|
| 202 |
+
2025-03-27,48.900001525878906,49.29999923706055,48.599998474121094,49.25,121229.0
|
| 203 |
+
2025-04-03,48.900001525878906,48.95000076293945,47.599998474121094,47.70000076293945,151837.0
|
| 204 |
+
2025-04-06,43.150001525878906,44.70000076293945,42.95000076293945,42.95000076293945,382111.0
|
| 205 |
+
2025-04-07,40.04999923706055,44.04999923706055,39.95000076293945,43.650001525878906,461032.0
|
| 206 |
+
2025-04-08,44.900001525878906,45.95000076293945,44.5,44.79999923706055,189567.0
|
| 207 |
+
2025-04-09,44.29999923706055,44.95000076293945,43.70000076293945,43.75,296404.0
|
| 208 |
+
2025-04-10,46.0,46.349998474121094,45.150001525878906,45.5,206103.0
|
| 209 |
+
2025-04-13,45.900001525878906,47.0,45.79999923706055,46.95000076293945,150456.0
|
| 210 |
+
2025-04-14,47.0,48.29999923706055,46.75,48.04999923706055,204253.0
|
| 211 |
+
2025-04-15,48.5,49.599998474121094,48.29999923706055,48.5,283072.0
|
| 212 |
+
2025-04-16,48.5,48.5,47.54999923706055,47.650001525878906,117058.0
|
| 213 |
+
2025-04-17,47.349998474121094,47.45000076293945,46.70000076293945,46.79999923706055,98150.0
|
| 214 |
+
2025-04-20,46.900001525878906,48.0,46.900001525878906,47.849998474121094,81534.0
|
| 215 |
+
2025-04-21,48.04999923706055,48.04999923706055,46.95000076293945,47.20000076293945,65004.0
|
| 216 |
+
2025-04-22,46.849998474121094,47.349998474121094,46.400001525878906,46.849998474121094,83997.0
|
| 217 |
+
2025-04-23,47.29999923706055,47.79999923706055,46.900001525878906,47.20000076293945,77338.0
|
| 218 |
+
2025-04-24,47.20000076293945,47.599998474121094,47.04999923706055,47.349998474121094,62643.0
|
| 219 |
+
2025-04-27,47.70000076293945,48.45000076293945,47.45000076293945,48.25,200508.0
|
| 220 |
+
2025-04-28,48.5,48.54999923706055,47.70000076293945,47.79999923706055,123766.0
|
| 221 |
+
2025-04-29,47.79999923706055,48.25,47.5,47.5,81100.0
|
| 222 |
+
2025-04-30,47.5,47.70000076293945,46.75,46.95000076293945,95826.0
|
| 223 |
+
2025-05-01,46.900001525878906,46.95000076293945,46.400001525878906,46.650001525878906,53736.0
|
| 224 |
+
2025-05-04,46.54999923706055,47.0,46.0,46.349998474121094,46108.0
|
| 225 |
+
2025-05-05,46.0,46.599998474121094,45.849998474121094,46.5,55360.0
|
| 226 |
+
2025-05-06,46.5,46.95000076293945,45.79999923706055,45.79999923706055,59572.0
|
| 227 |
+
2025-05-07,45.79999923706055,46.0,45.25,45.29999923706055,82778.0
|
| 228 |
+
2025-05-08,45.25,45.599998474121094,44.79999923706055,45.04999923706055,74214.0
|
| 229 |
+
2025-05-11,45.0,45.20000076293945,44.45000076293945,44.45000076293945,36670.0
|
| 230 |
+
2025-05-12,44.45000076293945,45.25,44.45000076293945,45.04999923706055,56744.0
|
| 231 |
+
2025-05-13,45.150001525878906,45.599998474121094,45.0,45.25,93893.0
|
| 232 |
+
2025-05-14,45.25,45.849998474121094,45.25,45.70000076293945,89062.0
|
| 233 |
+
2025-05-15,45.900001525878906,47.29999923706055,45.79999923706055,46.54999923706055,300201.0
|
| 234 |
+
2025-05-18,46.5,46.650001525878906,45.79999923706055,45.95000076293945,119541.0
|
| 235 |
+
2025-05-19,45.95000076293945,45.95000076293945,45.04999923706055,45.150001525878906,82024.0
|
| 236 |
+
2025-05-20,45.20000076293945,45.849998474121094,44.95000076293945,45.70000076293945,47039.0
|
| 237 |
+
2025-05-21,45.79999923706055,45.95000076293945,44.95000076293945,45.099998474121094,69943.0
|
| 238 |
+
2025-05-22,45.0,45.0,44.0,44.150001525878906,86502.0
|
| 239 |
+
2025-05-25,44.099998474121094,44.54999923706055,43.70000076293945,43.849998474121094,49185.0
|
| 240 |
+
2025-05-26,44.0,44.20000076293945,43.0,43.900001525878906,83185.0
|
| 241 |
+
2025-05-27,44.0,44.0,42.0,42.349998474121094,132625.0
|
| 242 |
+
2025-05-28,42.900001525878906,43.20000076293945,42.349998474121094,43.099998474121094,74843.0
|
| 243 |
+
2025-05-29,43.20000076293945,43.54999923706055,42.95000076293945,43.150001525878906,67830.0
|
| 244 |
+
2025-06-01,43.150001525878906,43.150001525878906,42.29999923706055,42.650001525878906,60638.0
|
| 245 |
+
2025-06-02,42.599998474121094,43.099998474121094,42.400001525878906,42.650001525878906,55084.0
|
| 246 |
+
2025-06-03,42.650001525878906,43.099998474121094,42.599998474121094,42.70000076293945,29079.0
|
| 247 |
+
2025-06-04,42.70000076293945,43.349998474121094,42.70000076293945,43.349998474121094,39337.0
|
| 248 |
+
2025-06-11,43.5,44.45000076293945,43.5,44.04999923706055,79350.0
|
| 249 |
+
2025-06-12,43.599998474121094,43.599998474121094,40.849998474121094,40.849998474121094,185862.0
|
| 250 |
+
2025-06-15,37.0,40.349998474121094,37.0,39.900001525878906,188132.0
|
| 251 |
+
2025-06-16,39.900001525878906,43.0,39.900001525878906,41.599998474121094,135131.0
|
| 252 |
+
2025-06-17,41.599998474121094,41.900001525878906,40.79999923706055,40.79999923706055,95233.0
|
| 253 |
+
2025-06-18,40.349998474121094,40.45000076293945,39.79999923706055,39.849998474121094,79488.0
|
| 254 |
+
2025-06-19,39.400001525878906,40.5,39.400001525878906,40.20000076293945,64784.0
|
| 255 |
+
2025-06-22,40.20000076293945,41.29999923706055,40.0,40.650001525878906,86002.0
|
| 256 |
+
2025-06-23,40.650001525878906,41.849998474121094,40.650001525878906,41.70000076293945,120115.0
|
| 257 |
+
2025-06-24,42.150001525878906,43.400001525878906,42.150001525878906,43.29999923706055,153640.0
|
| 258 |
+
2025-06-25,43.5,44.20000076293945,43.45000076293945,44.099998474121094,269948.0
|
| 259 |
+
2025-06-26,42.29999923706055,43.099998474121094,42.29999923706055,43.099998474121094,205945.0
|
| 260 |
+
2025-06-29,43.5,43.79999923706055,43.18000030517578,43.47999954223633,205327.0
|
| 261 |
+
2025-06-30,43.5,43.779998779296875,43.0,43.18000030517578,136566.0
|
| 262 |
+
2025-07-01,43.13999938964844,43.29999923706055,43.02000045776367,43.13999938964844,64821.0
|
| 263 |
+
2025-07-02,43.13999938964844,43.34000015258789,42.63999938964844,42.939998626708984,72335.0
|
| 264 |
+
2025-07-03,42.959999084472656,43.18000030517578,42.900001525878906,43.08000183105469,66994.0
|
| 265 |
+
2025-07-06,43.08000183105469,43.720001220703125,43.02000045776367,43.47999954223633,86585.0
|
| 266 |
+
2025-07-07,43.439998626708984,43.880001068115234,43.220001220703125,43.599998474121094,101937.0
|
| 267 |
+
2025-07-08,43.2599983215332,44.7400016784668,43.18000030517578,44.0,385929.0
|
| 268 |
+
2025-07-09,44.02000045776367,45.619998931884766,44.0,45.220001220703125,472252.0
|
| 269 |
+
2025-07-10,45.220001220703125,45.459999084472656,44.52000045776367,44.65999984741211,146261.0
|
| 270 |
+
2025-07-13,44.70000076293945,45.2599983215332,44.52000045776367,44.63999938964844,188137.0
|
| 271 |
+
2025-07-14,44.63999938964844,44.97999954223633,44.220001220703125,44.2400016784668,110650.0
|
| 272 |
+
2025-07-15,44.220001220703125,44.41999816894531,43.31999969482422,43.31999969482422,93929.0
|
| 273 |
+
2025-07-16,43.31999969482422,43.84000015258789,43.099998474121094,43.13999938964844,47941.0
|
| 274 |
+
2025-07-17,43.099998474121094,43.36000061035156,42.31999969482422,42.779998779296875,70081.0
|
| 275 |
+
2025-07-20,42.70000076293945,43.08000183105469,42.0,42.099998474121094,59675.0
|
| 276 |
+
2025-07-21,42.08000183105469,42.459999084472656,42.0,42.099998474121094,47875.0
|
| 277 |
+
2025-07-22,42.02000045776367,42.220001220703125,41.02000045776367,41.02000045776367,57792.0
|
| 278 |
+
2025-07-23,41.02000045776367,41.47999954223633,40.70000076293945,41.31999969482422,92688.0
|
| 279 |
+
2025-07-24,41.36000061035156,41.52000045776367,41.220001220703125,41.380001068115234,46729.0
|
| 280 |
+
2025-07-27,41.380001068115234,41.79999923706055,41.099998474121094,41.099998474121094,64308.0
|
| 281 |
+
2025-07-28,41.099998474121094,41.20000076293945,40.400001525878906,40.400001525878906,70889.0
|
| 282 |
+
2025-07-29,40.380001068115234,40.41999816894531,39.91999816894531,40.400001525878906,63426.0
|
| 283 |
+
2025-07-30,40.5,40.540000915527344,40.0,40.2599983215332,46758.0
|
| 284 |
+
2025-07-31,40.47999954223633,40.599998474121094,39.81999969482422,40.0,81621.0
|
| 285 |
+
2025-08-03,40.439998626708984,41.560001373291016,39.79999923706055,39.79999923706055,244220.0
|
| 286 |
+
2025-08-04,39.5,40.58000183105469,38.63999938964844,40.15999984741211,163719.0
|
| 287 |
+
2025-08-05,40.279998779296875,40.5,40.08000183105469,40.18000030517578,107085.0
|
| 288 |
+
2025-08-06,40.18000030517578,40.47999954223633,40.18000030517578,40.31999969482422,64314.0
|
| 289 |
+
2025-08-07,40.31999969482422,41.119998931884766,40.220001220703125,40.7599983215332,123821.0
|
| 290 |
+
2025-08-10,40.7599983215332,43.400001525878906,40.7599983215332,42.400001525878906,236040.0
|
| 291 |
+
2025-08-11,42.400001525878906,42.400001525878906,41.400001525878906,41.58000183105469,88722.0
|
| 292 |
+
2025-08-12,41.68000030517578,41.68000030517578,40.779998779296875,40.97999954223633,100570.0
|
| 293 |
+
2025-08-13,41.0,41.900001525878906,41.0,41.31999969482422,93875.0
|
| 294 |
+
2025-08-14,41.400001525878906,41.70000076293945,41.220001220703125,41.400001525878906,28837.0
|
| 295 |
+
2025-08-17,41.400001525878906,41.97999954223633,41.400001525878906,41.63999938964844,74149.0
|
| 296 |
+
2025-08-18,41.63999938964844,41.720001220703125,41.380001068115234,41.47999954223633,39825.0
|
| 297 |
+
2025-08-19,41.5,41.52000045776367,41.060001373291016,41.29999923706055,33406.0
|
| 298 |
+
2025-08-20,41.220001220703125,41.2400016784668,40.939998626708984,41.060001373291016,31696.0
|
| 299 |
+
2025-08-21,41.02000045776367,41.2599983215332,40.720001220703125,41.220001220703125,41078.0
|
| 300 |
+
2025-08-24,41.220001220703125,42.119998931884766,41.220001220703125,41.7400016784668,97051.0
|
| 301 |
+
2025-08-25,41.720001220703125,42.380001068115234,41.52000045776367,42.119998931884766,135650.0
|
| 302 |
+
2025-08-26,42.040000915527344,42.13999938964844,41.7599983215332,41.91999816894531,33990.0
|
| 303 |
+
2025-08-27,41.91999816894531,42.099998474121094,41.47999954223633,41.5,31345.0
|
| 304 |
+
2025-08-28,41.400001525878906,42.84000015258789,41.400001525878906,42.34000015258789,354876.0
|
| 305 |
+
2025-08-31,42.31999969482422,42.36000061035156,41.5,41.97999954223633,88592.0
|
| 306 |
+
2025-09-01,41.880001068115234,42.0,40.97999954223633,41.040000915527344,40295.0
|
| 307 |
+
2025-09-02,41.040000915527344,41.15999984741211,40.13999938964844,40.2400016784668,69289.0
|
| 308 |
+
2025-09-03,40.2400016784668,40.959999084472656,40.15999984741211,40.52000045776367,42526.0
|
| 309 |
+
2025-09-04,41.15999984741211,41.2400016784668,40.52000045776367,40.560001373291016,64953.0
|
data/4160.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/4170.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/4192.csv
ADDED
|
@@ -0,0 +1,669 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,open,high,low,close,volume
|
| 2 |
+
2022-12-29,9.25,9.319999694824219,8.979999542236328,9.050000190734863,19655670.0
|
| 3 |
+
2023-01-01,9.020000457763672,9.199999809265137,9.020000457763672,9.130000114440918,5789290.0
|
| 4 |
+
2023-01-02,9.130000114440918,9.819999694824219,9.119999885559082,9.760000228881836,20286810.0
|
| 5 |
+
2023-01-03,9.760000228881836,9.760000228881836,9.760000228881836,9.760000228881836,0.0
|
| 6 |
+
2023-01-04,9.600000381469727,9.729999542236328,9.550000190734863,9.640000343322754,5750780.0
|
| 7 |
+
2023-01-05,9.6899995803833,9.899999618530273,9.609999656677246,9.770000457763672,5918140.0
|
| 8 |
+
2023-01-08,9.84000015258789,9.899999618530273,9.739999771118164,9.819999694824219,3246930.0
|
| 9 |
+
2023-01-09,9.829999923706055,9.920000076293945,9.770000457763672,9.800000190734863,2564020.0
|
| 10 |
+
2023-01-10,9.859999656677246,9.859999656677246,9.779999732971191,9.779999732971191,1644770.0
|
| 11 |
+
2023-01-11,9.779999732971191,10.180000305175781,9.760000228881836,10.15999984741211,6425800.0
|
| 12 |
+
2023-01-12,10.140000343322754,10.140000343322754,9.949999809265137,9.970000267028809,3257080.0
|
| 13 |
+
2023-01-15,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,0.0
|
| 14 |
+
2023-01-16,9.920000076293945,9.949999809265137,9.829999923706055,9.84000015258789,1452730.0
|
| 15 |
+
2023-01-17,9.850000381469727,9.869999885559082,9.6899995803833,9.710000038146973,1853830.0
|
| 16 |
+
2023-01-18,9.850000381469727,9.869999885559082,9.6899995803833,9.710000038146973,1853830.0
|
| 17 |
+
2023-01-19,9.729999542236328,9.75,9.640000343322754,9.649999618530273,1218370.0
|
| 18 |
+
2023-01-22,9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,0.0
|
| 19 |
+
2023-01-23,9.84000015258789,9.949999809265137,9.789999961853027,9.800000190734863,837450.0
|
| 20 |
+
2023-01-24,9.829999923706055,9.859999656677246,9.770000457763672,9.770000457763672,811790.0
|
| 21 |
+
2023-01-25,9.770000457763672,9.789999961853027,9.720000267028809,9.720000267028809,1089270.0
|
| 22 |
+
2023-01-26,9.729999542236328,9.770000457763672,9.670000076293945,9.6899995803833,620660.0
|
| 23 |
+
2023-01-29,9.710000038146973,9.779999732971191,9.65999984741211,9.6899995803833,1078660.0
|
| 24 |
+
2023-01-30,9.680000305175781,9.710000038146973,9.630000114440918,9.65999984741211,675190.0
|
| 25 |
+
2023-01-31,9.640000343322754,9.819999694824219,9.619999885559082,9.6899995803833,1175210.0
|
| 26 |
+
2023-02-01,9.6899995803833,9.6899995803833,9.59000015258789,9.600000381469727,1041430.0
|
| 27 |
+
2023-02-02,9.600000381469727,9.649999618530273,9.5,9.5,938940.0
|
| 28 |
+
2023-02-05,9.5,9.5,9.300000190734863,9.300000190734863,811570.0
|
| 29 |
+
2023-02-06,9.300000190734863,9.449999809265137,9.300000190734863,9.40999984741211,786270.0
|
| 30 |
+
2023-02-07,9.40999984741211,9.449999809265137,9.319999694824219,9.369999885559082,348560.0
|
| 31 |
+
2023-02-08,9.3100004196167,9.579999923706055,9.3100004196167,9.5600004196167,1046990.0
|
| 32 |
+
2023-02-09,9.5600004196167,9.5600004196167,9.399999618530273,9.399999618530273,367630.0
|
| 33 |
+
2023-02-12,9.399999618530273,9.399999618530273,9.399999618530273,9.399999618530273,0.0
|
| 34 |
+
2023-02-13,9.4399995803833,9.680000305175781,9.4399995803833,9.640000343322754,1742750.0
|
| 35 |
+
2023-02-14,9.699999809265137,9.800000190734863,9.640000343322754,9.739999771118164,1913910.0
|
| 36 |
+
2023-02-15,9.699999809265137,9.800000190734863,9.649999618530273,9.800000190734863,2112790.0
|
| 37 |
+
2023-02-16,9.850000381469727,9.930000305175781,9.6899995803833,9.6899995803833,3071580.0
|
| 38 |
+
2023-02-19,9.779999732971191,9.869999885559082,9.699999809265137,9.699999809265137,3170280.0
|
| 39 |
+
2023-02-20,9.739999771118164,9.739999771118164,9.449999809265137,9.489999771118164,1413920.0
|
| 40 |
+
2023-02-21,9.5,9.550000190734863,9.449999809265137,9.510000228881836,840780.0
|
| 41 |
+
2023-02-23,9.5,9.5,9.300000190734863,9.449999809265137,2532630.0
|
| 42 |
+
2023-02-26,9.399999618530273,9.40999984741211,9.15999984741211,9.180000305175781,1269290.0
|
| 43 |
+
2023-02-27,9.1899995803833,9.25,9.130000114440918,9.229999542236328,1132760.0
|
| 44 |
+
2023-02-28,9.229999542236328,9.300000190734863,9.199999809265137,9.25,956530.0
|
| 45 |
+
2023-03-01,9.3100004196167,9.34000015258789,9.229999542236328,9.229999542236328,1900.0
|
| 46 |
+
2023-03-02,9.239999771118164,9.3100004196167,9.210000038146973,9.25,4350.0
|
| 47 |
+
2023-03-05,9.289999961853027,9.319999694824219,9.270000457763672,9.300000190734863,3000.0
|
| 48 |
+
2023-03-06,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0.0
|
| 49 |
+
2023-03-07,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0.0
|
| 50 |
+
2023-03-08,9.220000267028809,9.279999732971191,9.170000076293945,9.270000457763672,2000.0
|
| 51 |
+
2023-03-09,9.270000457763672,9.270000457763672,9.270000457763672,9.270000457763672,0.0
|
| 52 |
+
2023-03-12,9.270000457763672,9.270000457763672,9.270000457763672,9.270000457763672,0.0
|
| 53 |
+
2023-03-13,9.270000457763672,9.270000457763672,9.270000457763672,9.270000457763672,0.0
|
| 54 |
+
2023-03-14,9.170000076293945,9.199999809265137,9.119999885559082,9.149999618530273,4000.0
|
| 55 |
+
2023-03-15,9.0600004196167,9.069999694824219,8.800000190734863,8.800000190734863,2000.0
|
| 56 |
+
2023-03-16,8.739999771118164,8.770000457763672,8.489999771118164,8.489999771118164,10200.0
|
| 57 |
+
2023-03-19,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0
|
| 58 |
+
2023-03-20,8.300000190734863,8.300000190734863,8.029999732971191,8.119999885559082,9780.0
|
| 59 |
+
2023-03-21,8.149999618530273,8.359999656677246,8.119999885559082,8.279999732971191,2170.0
|
| 60 |
+
2023-03-22,8.300000190734863,8.300000190734863,8.15999984741211,8.180000305175781,2620.0
|
| 61 |
+
2023-03-23,8.15999984741211,8.470000267028809,8.130000114440918,8.430000305175781,3260.0
|
| 62 |
+
2023-03-26,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0
|
| 63 |
+
2023-03-27,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0
|
| 64 |
+
2023-03-28,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0
|
| 65 |
+
2023-03-29,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0
|
| 66 |
+
2023-03-30,8.420000076293945,8.880000114440918,8.40999984741211,8.649999618530273,1850.0
|
| 67 |
+
2023-04-02,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0.0
|
| 68 |
+
2023-04-03,8.600000381469727,8.710000038146973,8.59000015258789,8.600000381469727,13530.0
|
| 69 |
+
2023-04-04,8.600000381469727,8.619999885559082,8.5,8.600000381469727,2870.0
|
| 70 |
+
2023-04-05,8.600000381469727,8.670000076293945,8.489999771118164,8.569999694824219,2500.0
|
| 71 |
+
2023-04-06,8.600000381469727,8.600000381469727,8.470000267028809,8.5600004196167,2200.0
|
| 72 |
+
2023-04-09,8.600000381469727,8.640000343322754,8.5,8.5,2500.0
|
| 73 |
+
2023-04-10,8.539999961853027,8.550000190734863,8.359999656677246,8.390000343322754,12000.0
|
| 74 |
+
2023-04-11,8.390000343322754,8.390000343322754,8.270000457763672,8.279999732971191,11140.0
|
| 75 |
+
2023-04-12,8.289999961853027,8.319999694824219,8.25,8.270000457763672,3470.0
|
| 76 |
+
2023-04-13,8.300000190734863,8.430000305175781,8.25,8.289999961853027,5970.0
|
| 77 |
+
2023-04-16,8.369999885559082,8.369999885559082,8.25,8.319999694824219,4940.0
|
| 78 |
+
2023-04-17,8.34000015258789,8.34000015258789,8.270000457763672,8.3100004196167,2500.0
|
| 79 |
+
2023-04-25,8.350000381469727,8.359999656677246,8.260000228881836,8.270000457763672,2450.0
|
| 80 |
+
2023-04-26,8.289999961853027,8.529999732971191,8.279999732971191,8.529999732971191,5000.0
|
| 81 |
+
2023-04-27,8.539999961853027,8.600000381469727,8.470000267028809,8.600000381469727,6340.0
|
| 82 |
+
2023-04-30,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
|
| 83 |
+
2023-05-01,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
|
| 84 |
+
2023-05-02,8.789999961853027,8.8100004196167,8.65999984741211,8.789999961853027,4540.0
|
| 85 |
+
2023-05-03,8.75,9.100000381469727,8.699999809265137,9.069999694824219,14600.0
|
| 86 |
+
2023-05-04,9.079999923706055,9.079999923706055,8.949999809265137,9.0,3000.0
|
| 87 |
+
2023-05-07,9.100000381469727,9.149999618530273,8.970000267028809,9.010000228881836,4000.0
|
| 88 |
+
2023-05-08,9.0,9.010000228881836,8.829999923706055,8.869999885559082,4680.0
|
| 89 |
+
2023-05-09,8.850000381469727,8.899999618530273,8.760000228881836,8.789999961853027,3500.0
|
| 90 |
+
2023-05-10,8.779999732971191,8.859999656677246,8.720000267028809,8.75,6820.0
|
| 91 |
+
2023-05-11,8.800000190734863,8.90999984741211,8.760000228881836,8.770000457763672,3000.0
|
| 92 |
+
2023-05-14,8.850000381469727,8.850000381469727,8.760000228881836,8.789999961853027,2000.0
|
| 93 |
+
2023-05-15,8.760000228881836,8.859999656677246,8.760000228881836,8.859999656677246,6530.0
|
| 94 |
+
2023-05-16,8.859999656677246,9.050000190734863,8.84000015258789,8.899999618530273,3000.0
|
| 95 |
+
2023-05-17,8.930000305175781,9.09000015258789,8.859999656677246,9.069999694824219,5000.0
|
| 96 |
+
2023-05-18,9.100000381469727,9.109999656677246,8.899999618530273,8.979999542236328,4000.0
|
| 97 |
+
2023-05-21,8.960000038146973,8.970000267028809,8.899999618530273,8.949999809265137,5110.0
|
| 98 |
+
2023-05-22,8.920000076293945,9.350000381469727,8.880000114440918,9.149999618530273,2000.0
|
| 99 |
+
2023-05-23,9.199999809265137,9.510000228881836,9.170000076293945,9.420000076293945,2460.0
|
| 100 |
+
2023-05-24,9.510000228881836,9.630000114440918,9.449999809265137,9.569999694824219,35470.0
|
| 101 |
+
2023-05-25,9.5600004196167,9.739999771118164,9.479999542236328,9.579999923706055,45430.0
|
| 102 |
+
2023-05-28,9.619999885559082,9.760000228881836,9.550000190734863,9.699999809265137,2350.0
|
| 103 |
+
2023-05-29,9.720000267028809,9.819999694824219,9.600000381469727,9.789999961853027,3500.0
|
| 104 |
+
2023-05-30,9.789999961853027,9.859999656677246,9.65999984741211,9.8100004196167,12590.0
|
| 105 |
+
2023-05-31,9.789999961853027,9.949999809265137,9.739999771118164,9.84000015258789,1560.0
|
| 106 |
+
2023-06-01,9.850000381469727,10.0600004196167,9.8100004196167,9.960000038146973,9030.0
|
| 107 |
+
2023-06-04,10.100000381469727,10.199999809265137,9.989999771118164,10.079999923706055,8700.0
|
| 108 |
+
2023-06-05,10.079999923706055,10.100000381469727,9.899999618530273,10.079999923706055,18830.0
|
| 109 |
+
2023-06-06,10.15999984741211,10.4399995803833,10.020000457763672,10.420000076293945,1570.0
|
| 110 |
+
2023-06-07,10.5,10.600000381469727,10.300000190734863,10.380000114440918,4280.0
|
| 111 |
+
2023-06-08,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0.0
|
| 112 |
+
2023-06-11,10.399999618530273,10.640000343322754,10.380000114440918,10.420000076293945,1680.0
|
| 113 |
+
2023-06-12,10.539999961853027,10.539999961853027,10.260000228881836,10.380000114440918,4430.0
|
| 114 |
+
2023-06-13,10.300000190734863,10.34000015258789,10.220000267028809,10.239999771118164,4000.0
|
| 115 |
+
2023-06-14,10.220000267028809,10.319999694824219,10.199999809265137,10.199999809265137,10000.0
|
| 116 |
+
2023-06-15,10.260000228881836,10.300000190734863,9.949999809265137,10.079999923706055,44980.0
|
| 117 |
+
2023-06-18,10.020000457763672,10.199999809265137,9.949999809265137,9.949999809265137,4000.0
|
| 118 |
+
2023-06-19,9.960000038146973,9.960000038146973,9.5600004196167,9.5600004196167,3466550.0
|
| 119 |
+
2023-06-20,9.5600004196167,9.970000267028809,9.5600004196167,9.770000457763672,3306910.0
|
| 120 |
+
2023-06-21,9.760000228881836,9.84000015258789,9.399999618530273,9.529999732971191,4023390.0
|
| 121 |
+
2023-06-22,9.579999923706055,9.59000015258789,9.279999732971191,9.300000190734863,4258210.0
|
| 122 |
+
2023-07-02,9.979999542236328,10.199999809265137,9.270000457763672,9.270000457763672,2718998.0
|
| 123 |
+
2023-07-03,9.4399995803833,9.680000305175781,9.270000457763672,9.34000015258789,1531628.0
|
| 124 |
+
2023-07-04,9.199999809265137,9.270000457763672,8.800000190734863,9.050000190734863,7147423.0
|
| 125 |
+
2023-07-05,9.130000114440918,9.130000114440918,8.84000015258789,8.920000076293945,5013612.0
|
| 126 |
+
2023-07-06,8.949999809265137,9.050000190734863,8.859999656677246,8.890000343322754,4723312.0
|
| 127 |
+
2023-07-09,8.930000305175781,9.0,8.84000015258789,8.960000038146973,4639419.0
|
| 128 |
+
2023-07-10,8.920000076293945,8.920000076293945,8.699999809265137,8.729999542236328,5127742.0
|
| 129 |
+
2023-07-11,8.710000038146973,8.890000343322754,8.6899995803833,8.710000038146973,5157751.0
|
| 130 |
+
2023-07-12,8.770000457763672,8.949999809265137,8.699999809265137,8.949999809265137,6583127.0
|
| 131 |
+
2023-07-13,8.989999771118164,9.079999923706055,8.880000114440918,8.880000114440918,6043775.0
|
| 132 |
+
2023-07-16,8.890000343322754,8.960000038146973,8.800000190734863,8.899999618530273,2396119.0
|
| 133 |
+
2023-07-17,8.90999984741211,8.9399995803833,8.75,8.779999732971191,3845162.0
|
| 134 |
+
2023-07-18,8.800000190734863,8.8100004196167,8.619999885559082,8.619999885559082,2742149.0
|
| 135 |
+
2023-07-19,8.630000114440918,8.680000305175781,8.5,8.539999961853027,2677680.0
|
| 136 |
+
2023-07-20,8.539999961853027,8.539999961853027,8.399999618530273,8.449999809265137,2198960.0
|
| 137 |
+
2023-07-23,8.470000267028809,8.789999961853027,8.34000015258789,8.539999961853027,4217250.0
|
| 138 |
+
2023-07-24,8.600000381469727,8.630000114440918,8.510000228881836,8.539999961853027,1382438.0
|
| 139 |
+
2023-07-25,8.539999961853027,8.600000381469727,8.510000228881836,8.569999694824219,1667265.0
|
| 140 |
+
2023-07-26,8.569999694824219,8.630000114440918,8.539999961853027,8.550000190734863,1158004.0
|
| 141 |
+
2023-07-27,8.569999694824219,8.699999809265137,8.539999961853027,8.569999694824219,1616806.0
|
| 142 |
+
2023-07-30,8.579999923706055,8.630000114440918,8.489999771118164,8.539999961853027,1419938.0
|
| 143 |
+
2023-07-31,8.550000190734863,8.569999694824219,8.460000038146973,8.460000038146973,1005245.0
|
| 144 |
+
2023-08-01,8.460000038146973,8.520000457763672,8.4399995803833,8.520000457763672,1026567.0
|
| 145 |
+
2023-08-02,8.550000190734863,8.550000190734863,8.390000343322754,8.40999984741211,1032947.0
|
| 146 |
+
2023-08-03,8.420000076293945,8.520000457763672,8.399999618530273,8.430000305175781,1107013.0
|
| 147 |
+
2023-08-06,8.470000267028809,8.470000267028809,8.260000228881836,8.300000190734863,1502472.0
|
| 148 |
+
2023-08-07,8.300000190734863,8.369999885559082,8.130000114440918,8.15999984741211,1661737.0
|
| 149 |
+
2023-08-08,8.170000076293945,8.239999771118164,8.100000381469727,8.149999618530273,813427.0
|
| 150 |
+
2023-08-09,8.1899995803833,8.300000190734863,8.029999732971191,8.300000190734863,2336100.0
|
| 151 |
+
2023-08-10,8.300000190734863,8.449999809265137,8.260000228881836,8.359999656677246,1776058.0
|
| 152 |
+
2023-08-13,8.359999656677246,8.390000343322754,8.260000228881836,8.3100004196167,1164517.0
|
| 153 |
+
2023-08-14,8.319999694824219,8.329999923706055,8.1899995803833,8.260000228881836,1494554.0
|
| 154 |
+
2023-08-15,8.25,8.300000190734863,8.170000076293945,8.170000076293945,1268306.0
|
| 155 |
+
2023-08-16,8.180000305175781,8.1899995803833,8.130000114440918,8.130000114440918,1276499.0
|
| 156 |
+
2023-08-17,8.130000114440918,8.130000114440918,8.039999961853027,8.069999694824219,1573492.0
|
| 157 |
+
2023-08-20,8.15999984741211,8.15999984741211,8.079999923706055,8.09000015258789,940909.0
|
| 158 |
+
2023-08-21,8.100000381469727,8.130000114440918,8.050000190734863,8.0600004196167,1467950.0
|
| 159 |
+
2023-08-22,8.069999694824219,8.380000114440918,8.0600004196167,8.229999542236328,6819541.0
|
| 160 |
+
2023-08-23,8.289999961853027,8.289999961853027,8.170000076293945,8.180000305175781,1525762.0
|
| 161 |
+
2023-08-24,8.1899995803833,8.399999618530273,8.1899995803833,8.239999771118164,2244222.0
|
| 162 |
+
2023-08-27,8.239999771118164,8.300000190734863,8.210000038146973,8.220000267028809,1191408.0
|
| 163 |
+
2023-08-28,8.1899995803833,8.239999771118164,8.1899995803833,8.199999809265137,704780.0
|
| 164 |
+
2023-08-29,8.300000190734863,8.359999656677246,8.260000228881836,8.34000015258789,2396209.0
|
| 165 |
+
2023-08-30,8.369999885559082,8.369999885559082,8.300000190734863,8.319999694824219,1438569.0
|
| 166 |
+
2023-08-31,8.3100004196167,8.579999923706055,8.3100004196167,8.510000228881836,4159528.0
|
| 167 |
+
2023-09-03,8.550000190734863,8.579999923706055,8.4399995803833,8.470000267028809,1415642.0
|
| 168 |
+
2023-09-04,8.5,8.510000228881836,8.380000114440918,8.390000343322754,1404571.0
|
| 169 |
+
2023-09-05,8.399999618530273,8.4399995803833,8.279999732971191,8.289999961853027,1191038.0
|
| 170 |
+
2023-09-06,8.279999732971191,8.3100004196167,8.170000076293945,8.270000457763672,1143209.0
|
| 171 |
+
2023-09-07,8.270000457763672,8.289999961853027,8.15999984741211,8.1899995803833,736073.0
|
| 172 |
+
2023-09-10,8.1899995803833,8.1899995803833,8.1899995803833,8.1899995803833,0.0
|
| 173 |
+
2023-09-11,8.319999694824219,8.369999885559082,8.270000457763672,8.300000190734863,1557491.0
|
| 174 |
+
2023-09-12,8.300000190734863,8.399999618530273,8.260000228881836,8.279999732971191,936882.0
|
| 175 |
+
2023-09-13,8.289999961853027,8.300000190734863,8.210000038146973,8.270000457763672,661747.0
|
| 176 |
+
2023-09-14,8.270000457763672,8.289999961853027,8.220000267028809,8.270000457763672,661713.0
|
| 177 |
+
2023-09-17,8.270000457763672,8.359999656677246,8.229999542236328,8.239999771118164,863683.0
|
| 178 |
+
2023-09-18,8.239999771118164,8.270000457763672,8.199999809265137,8.210000038146973,830892.0
|
| 179 |
+
2023-09-19,8.220000267028809,8.25,8.180000305175781,8.199999809265137,560332.0
|
| 180 |
+
2023-09-20,8.199999809265137,8.239999771118164,8.170000076293945,8.199999809265137,398182.0
|
| 181 |
+
2023-09-21,8.199999809265137,8.199999809265137,8.130000114440918,8.199999809265137,508974.0
|
| 182 |
+
2023-09-25,8.15999984741211,8.229999542236328,8.130000114440918,8.180000305175781,527974.0
|
| 183 |
+
2023-09-26,8.15999984741211,8.170000076293945,8.039999961853027,8.119999885559082,732393.0
|
| 184 |
+
2023-09-27,8.140000343322754,8.229999542236328,8.100000381469727,8.199999809265137,677874.0
|
| 185 |
+
2023-09-28,8.239999771118164,8.270000457763672,8.199999809265137,8.220000267028809,339382.0
|
| 186 |
+
2023-10-01,8.220000267028809,8.220000267028809,8.220000267028809,8.220000267028809,0.0
|
| 187 |
+
2023-10-02,8.1899995803833,8.260000228881836,8.15999984741211,8.170000076293945,359792.0
|
| 188 |
+
2023-10-03,8.170000076293945,8.220000267028809,8.149999618530273,8.180000305175781,521159.0
|
| 189 |
+
2023-10-04,8.180000305175781,8.199999809265137,8.09000015258789,8.140000343322754,514961.0
|
| 190 |
+
2023-10-05,8.119999885559082,8.130000114440918,8.0600004196167,8.100000381469727,794604.0
|
| 191 |
+
2023-10-08,8.029999732971191,8.069999694824219,7.800000190734863,7.900000095367432,1430496.0
|
| 192 |
+
2023-10-09,7.889999866485596,8.029999732971191,7.820000171661377,8.020000457763672,894969.0
|
| 193 |
+
2023-10-10,7.940000057220459,8.029999732971191,7.829999923706055,7.829999923706055,598458.0
|
| 194 |
+
2023-10-11,7.820000171661377,7.829999923706055,7.590000152587891,7.619999885559082,1026739.0
|
| 195 |
+
2023-10-12,7.619999885559082,7.679999828338623,7.570000171661377,7.679999828338623,580541.0
|
| 196 |
+
2023-10-15,7.679999828338623,7.679999828338623,7.599999904632568,7.619999885559082,538825.0
|
| 197 |
+
2023-10-16,7.610000133514404,7.71999979019165,7.610000133514404,7.699999809265137,532244.0
|
| 198 |
+
2023-10-17,7.710000038146973,7.789999961853027,7.710000038146973,7.760000228881836,573806.0
|
| 199 |
+
2023-10-18,7.760000228881836,7.929999828338623,7.650000095367432,7.929999828338623,1541289.0
|
| 200 |
+
2023-10-19,7.849999904632568,7.880000114440918,7.739999771118164,7.75,444080.0
|
| 201 |
+
2023-10-22,7.75,7.789999961853027,7.639999866485596,7.639999866485596,443637.0
|
| 202 |
+
2023-10-23,7.659999847412109,7.699999809265137,7.519999980926514,7.550000190734863,476355.0
|
| 203 |
+
2023-10-24,7.5,7.610000133514404,7.5,7.599999904632568,496636.0
|
| 204 |
+
2023-10-25,7.599999904632568,7.639999866485596,7.539999961853027,7.630000114440918,290723.0
|
| 205 |
+
2023-10-26,7.619999885559082,7.639999866485596,7.559999942779541,7.559999942779541,187787.0
|
| 206 |
+
2023-10-29,7.570000171661377,7.579999923706055,7.5,7.53000020980835,317589.0
|
| 207 |
+
2023-10-30,7.550000190734863,7.599999904632568,7.539999961853027,7.550000190734863,306198.0
|
| 208 |
+
2023-10-31,7.550000190734863,7.619999885559082,7.53000020980835,7.579999923706055,410116.0
|
| 209 |
+
2023-11-01,7.590000152587891,7.590000152587891,7.5,7.53000020980835,422194.0
|
| 210 |
+
2023-11-02,7.53000020980835,7.630000114440918,7.53000020980835,7.570000171661377,600271.0
|
| 211 |
+
2023-11-05,7.590000152587891,7.650000095367432,7.579999923706055,7.610000133514404,455169.0
|
| 212 |
+
2023-11-06,7.639999866485596,7.650000095367432,7.570000171661377,7.579999923706055,375975.0
|
| 213 |
+
2023-11-07,7.630000114440918,7.630000114440918,7.519999980926514,7.550000190734863,447260.0
|
| 214 |
+
2023-11-08,7.559999942779541,7.570000171661377,7.510000228881836,7.519999980926514,491870.0
|
| 215 |
+
2023-11-09,7.489999771118164,7.489999771118164,7.429999828338623,7.449999809265137,1176616.0
|
| 216 |
+
2023-11-12,7.460000038146973,7.550000190734863,7.449999809265137,7.510000228881836,457550.0
|
| 217 |
+
2023-11-13,7.550000190734863,7.550000190734863,7.480000019073486,7.519999980926514,353907.0
|
| 218 |
+
2023-11-14,7.519999980926514,7.579999923706055,7.5,7.539999961853027,664242.0
|
| 219 |
+
2023-11-15,7.550000190734863,7.769999980926514,7.550000190734863,7.75,1278828.0
|
| 220 |
+
2023-11-16,7.789999961853027,7.789999961853027,7.639999866485596,7.659999847412109,990889.0
|
| 221 |
+
2023-11-19,7.670000076293945,7.760000228881836,7.650000095367432,7.699999809265137,716657.0
|
| 222 |
+
2023-11-20,7.710000038146973,7.849999904632568,7.659999847412109,7.789999961853027,1941800.0
|
| 223 |
+
2023-11-21,7.789999961853027,8.350000381469727,7.78000020980835,8.210000038146973,7734767.0
|
| 224 |
+
2023-11-22,8.239999771118164,8.289999961853027,8.020000457763672,8.050000190734863,1840109.0
|
| 225 |
+
2023-11-23,8.239999771118164,8.289999961853027,8.020000457763672,8.050000190734863,1840109.0
|
| 226 |
+
2023-11-26,8.079999923706055,8.079999923706055,7.949999809265137,8.0,1269887.0
|
| 227 |
+
2023-11-27,8.0,8.039999961853027,7.889999866485596,7.909999847412109,1544155.0
|
| 228 |
+
2023-11-28,7.920000076293945,8.029999732971191,7.900000095367432,7.949999809265137,1212520.0
|
| 229 |
+
2023-11-29,7.980000019073486,8.020000457763672,7.920000076293945,7.929999828338623,892732.0
|
| 230 |
+
2023-11-30,7.949999809265137,7.960000038146973,7.900000095367432,7.960000038146973,532728.0
|
| 231 |
+
2023-12-03,8.0,8.100000381469727,7.980000019073486,8.039999961853027,1047537.0
|
| 232 |
+
2023-12-04,8.079999923706055,8.399999618530273,8.029999732971191,8.229999542236328,4822805.0
|
| 233 |
+
2023-12-05,8.229999542236328,8.329999923706055,8.100000381469727,8.100000381469727,1310928.0
|
| 234 |
+
2023-12-06,8.149999618530273,8.220000267028809,8.079999923706055,8.130000114440918,909657.0
|
| 235 |
+
2023-12-07,8.130000114440918,8.15999984741211,8.100000381469727,8.140000343322754,899948.0
|
| 236 |
+
2023-12-10,8.140000343322754,8.199999809265137,8.119999885559082,8.199999809265137,727319.0
|
| 237 |
+
2023-12-11,8.239999771118164,8.350000381469727,8.180000305175781,8.229999542236328,4998661.0
|
| 238 |
+
2023-12-12,8.25,8.479999542236328,8.239999771118164,8.420000076293945,4758449.0
|
| 239 |
+
2023-12-13,8.420000076293945,8.4399995803833,8.329999923706055,8.350000381469727,1035529.0
|
| 240 |
+
2023-12-14,8.359999656677246,8.5600004196167,8.359999656677246,8.4399995803833,2186251.0
|
| 241 |
+
2023-12-17,8.460000038146973,8.899999618530273,8.399999618530273,8.800000190734863,5765737.0
|
| 242 |
+
2023-12-18,8.819999694824219,8.890000343322754,8.6899995803833,8.800000190734863,2233094.0
|
| 243 |
+
2023-12-19,8.800000190734863,9.0,8.779999732971191,8.9399995803833,3508694.0
|
| 244 |
+
2023-12-20,8.899999618530273,9.050000190734863,8.819999694824219,8.819999694824219,2181632.0
|
| 245 |
+
2023-12-21,8.8100004196167,9.029999732971191,8.789999961853027,8.989999771118164,1953356.0
|
| 246 |
+
2023-12-24,9.029999732971191,9.109999656677246,8.989999771118164,9.029999732971191,2208081.0
|
| 247 |
+
2023-12-25,9.100000381469727,9.149999618530273,9.020000457763672,9.020000457763672,2022771.0
|
| 248 |
+
2023-12-26,9.09000015258789,9.09000015258789,8.850000381469727,8.850000381469727,2096019.0
|
| 249 |
+
2023-12-27,8.829999923706055,8.920000076293945,8.819999694824219,8.819999694824219,1335733.0
|
| 250 |
+
2023-12-28,8.850000381469727,8.920000076293945,8.84000015258789,8.890000343322754,1214536.0
|
| 251 |
+
2023-12-31,8.84000015258789,8.899999618530273,8.789999961853027,8.8100004196167,1263817.0
|
| 252 |
+
2024-01-01,8.789999961853027,8.8100004196167,8.619999885559082,8.640000343322754,2269287.0
|
| 253 |
+
2024-01-02,8.609999656677246,8.739999771118164,8.550000190734863,8.699999809265137,2420089.0
|
| 254 |
+
2024-01-03,8.729999542236328,8.75,8.600000381469727,8.609999656677246,2548515.0
|
| 255 |
+
2024-01-04,8.579999923706055,8.600000381469727,8.4399995803833,8.539999961853027,2600188.0
|
| 256 |
+
2024-01-07,8.59000015258789,8.75,8.510000228881836,8.729999542236328,2752664.0
|
| 257 |
+
2024-01-08,8.699999809265137,8.930000305175781,8.699999809265137,8.920000076293945,2665632.0
|
| 258 |
+
2024-01-09,8.949999809265137,9.100000381469727,8.829999923706055,8.899999618530273,6315151.0
|
| 259 |
+
2024-01-10,8.930000305175781,8.930000305175781,8.729999542236328,8.8100004196167,1459965.0
|
| 260 |
+
2024-01-11,8.819999694824219,8.899999618530273,8.770000457763672,8.869999885559082,1016048.0
|
| 261 |
+
2024-01-14,8.869999885559082,8.890000343322754,8.729999542236328,8.739999771118164,1437626.0
|
| 262 |
+
2024-01-15,8.739999771118164,8.829999923706055,8.729999542236328,8.800000190734863,1016027.0
|
| 263 |
+
2024-01-16,8.8100004196167,8.869999885559082,8.640000343322754,8.680000305175781,1699629.0
|
| 264 |
+
2024-01-17,8.649999618530273,8.720000267028809,8.470000267028809,8.489999771118164,2234094.0
|
| 265 |
+
2024-01-18,8.489999771118164,8.539999961853027,8.380000114440918,8.489999771118164,1118638.0
|
| 266 |
+
2024-01-21,8.550000190734863,8.640000343322754,8.520000457763672,8.600000381469727,945677.0
|
| 267 |
+
2024-01-22,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
|
| 268 |
+
2024-01-23,8.600000381469727,8.789999961853027,8.579999923706055,8.699999809265137,1076554.0
|
| 269 |
+
2024-01-24,8.699999809265137,8.75,8.59000015258789,8.619999885559082,1051754.0
|
| 270 |
+
2024-01-25,8.630000114440918,8.739999771118164,8.609999656677246,8.699999809265137,724231.0
|
| 271 |
+
2024-01-28,8.710000038146973,8.789999961853027,8.6899995803833,8.770000457763672,1237362.0
|
| 272 |
+
2024-01-29,8.720000267028809,8.880000114440918,8.720000267028809,8.880000114440918,1244238.0
|
| 273 |
+
2024-01-30,8.890000343322754,8.930000305175781,8.619999885559082,8.65999984741211,1534165.0
|
| 274 |
+
2024-01-31,8.65999984741211,8.800000190734863,8.649999618530273,8.699999809265137,589227.0
|
| 275 |
+
2024-02-01,8.699999809265137,8.75,8.600000381469727,8.649999618530273,447211.0
|
| 276 |
+
2024-02-04,8.649999618530273,8.729999542236328,8.649999618530273,8.699999809265137,344863.0
|
| 277 |
+
2024-02-05,8.789999961853027,8.819999694824219,8.699999809265137,8.789999961853027,848432.0
|
| 278 |
+
2024-02-06,8.800000190734863,8.850000381469727,8.729999542236328,8.84000015258789,778876.0
|
| 279 |
+
2024-02-07,8.850000381469727,8.850000381469727,8.729999542236328,8.800000190734863,475232.0
|
| 280 |
+
2024-02-08,8.850000381469727,8.850000381469727,8.729999542236328,8.800000190734863,475232.0
|
| 281 |
+
2024-02-11,8.770000457763672,8.819999694824219,8.739999771118164,8.75,445935.0
|
| 282 |
+
2024-02-12,8.800000190734863,9.109999656677246,8.760000228881836,8.979999542236328,6273043.0
|
| 283 |
+
2024-02-13,8.979999542236328,9.039999961853027,8.829999923706055,8.869999885559082,1763813.0
|
| 284 |
+
2024-02-14,8.850000381469727,8.859999656677246,8.760000228881836,8.829999923706055,1355221.0
|
| 285 |
+
2024-02-15,8.829999923706055,9.020000457763672,8.779999732971191,9.010000228881836,1950827.0
|
| 286 |
+
2024-02-18,9.010000228881836,9.109999656677246,8.960000038146973,9.100000381469727,2904984.0
|
| 287 |
+
2024-02-19,9.109999656677246,9.319999694824219,9.100000381469727,9.289999961853027,3785648.0
|
| 288 |
+
2024-02-20,9.319999694824219,9.489999771118164,9.279999732971191,9.479999542236328,3550779.0
|
| 289 |
+
2024-02-21,9.479999542236328,9.609999656677246,9.270000457763672,9.5,3332720.0
|
| 290 |
+
2024-02-25,9.640000343322754,10.4399995803833,9.630000114440918,10.220000267028809,9679666.0
|
| 291 |
+
2024-02-26,10.260000228881836,10.4399995803833,9.899999618530273,10.0,3724456.0
|
| 292 |
+
2024-02-27,10.100000381469727,10.5600004196167,9.970000267028809,10.359999656677246,4858048.0
|
| 293 |
+
2024-02-28,10.380000114440918,10.399999618530273,10.239999771118164,10.260000228881836,1620037.0
|
| 294 |
+
2024-02-29,10.199999809265137,10.479999542236328,10.0,10.220000267028809,3974742.0
|
| 295 |
+
2024-03-03,10.220000267028809,10.300000190734863,9.979999542236328,10.100000381469727,3198432.0
|
| 296 |
+
2024-03-04,10.079999923706055,10.079999923706055,9.649999618530273,9.800000190734863,3244634.0
|
| 297 |
+
2024-03-05,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0
|
| 298 |
+
2024-03-06,10.0,10.079999923706055,9.930000305175781,10.039999961853027,1580054.0
|
| 299 |
+
2024-03-07,10.039999961853027,10.039999961853027,9.920000076293945,10.0,1285373.0
|
| 300 |
+
2024-03-10,10.0,10.260000228881836,9.970000267028809,10.079999923706055,2468625.0
|
| 301 |
+
2024-03-11,10.119999885559082,10.4399995803833,9.979999542236328,10.180000305175781,3601891.0
|
| 302 |
+
2024-03-12,10.15999984741211,10.279999732971191,10.100000381469727,10.100000381469727,1742409.0
|
| 303 |
+
2024-03-13,10.100000381469727,10.15999984741211,10.020000457763672,10.100000381469727,2127047.0
|
| 304 |
+
2024-03-14,10.100000381469727,10.119999885559082,9.989999771118164,10.079999923706055,1338513.0
|
| 305 |
+
2024-03-17,10.100000381469727,10.859999656677246,9.989999771118164,10.779999732971191,5506672.0
|
| 306 |
+
2024-03-18,10.920000076293945,11.5,10.899999618530273,11.199999809265137,9024823.0
|
| 307 |
+
2024-03-19,11.600000381469727,11.600000381469727,11.199999809265137,11.399999618530273,4508614.0
|
| 308 |
+
2024-03-20,11.420000076293945,11.5,11.260000228881836,11.359999656677246,2302860.0
|
| 309 |
+
2024-03-21,11.359999656677246,11.479999542236328,11.100000381469727,11.220000267028809,2133670.0
|
| 310 |
+
2024-03-24,11.380000114440918,11.399999618530273,11.020000457763672,11.100000381469727,1494628.0
|
| 311 |
+
2024-03-25,11.100000381469727,11.960000038146973,11.100000381469727,11.699999809265137,8798845.0
|
| 312 |
+
2024-03-26,11.699999809265137,12.0,11.4399995803833,11.520000457763672,3646655.0
|
| 313 |
+
2024-03-27,11.520000457763672,11.760000228881836,11.359999656677246,11.720000267028809,1847416.0
|
| 314 |
+
2024-03-28,11.420000076293945,11.680000305175781,10.920000076293945,11.100000381469727,3531159.0
|
| 315 |
+
2024-03-31,11.100000381469727,11.680000305175781,11.100000381469727,11.359999656677246,2202636.0
|
| 316 |
+
2024-04-01,11.359999656677246,12.0,11.34000015258789,11.960000038146973,2306325.0
|
| 317 |
+
2024-04-02,11.579999923706055,11.800000190734863,11.359999656677246,11.600000381469727,2150590.0
|
| 318 |
+
2024-04-03,11.539999961853027,11.65999984741211,11.399999618530273,11.5,1218656.0
|
| 319 |
+
2024-04-04,11.539999961853027,11.880000114440918,11.460000038146973,11.640000343322754,2390995.0
|
| 320 |
+
2024-04-14,,,,,
|
| 321 |
+
2024-04-15,11.279999732971191,11.65999984741211,11.239999771118164,11.520000457763672,2828632.0
|
| 322 |
+
2024-04-16,11.479999542236328,11.619999885559082,11.020000457763672,11.319999694824219,2156603.0
|
| 323 |
+
2024-04-17,11.260000228881836,11.300000190734863,11.100000381469727,11.279999732971191,863280.0
|
| 324 |
+
2024-04-18,11.239999771118164,11.300000190734863,11.100000381469727,11.180000305175781,1178041.0
|
| 325 |
+
2024-04-21,11.199999809265137,11.279999732971191,11.079999923706055,11.220000267028809,1111381.0
|
| 326 |
+
2024-04-22,11.239999771118164,12.0,11.239999771118164,11.9399995803833,8151184.0
|
| 327 |
+
2024-04-23,11.9399995803833,11.960000038146973,11.680000305175781,11.800000190734863,2254810.0
|
| 328 |
+
2024-04-24,11.800000190734863,11.859999656677246,11.199999809265137,11.319999694824219,1689783.0
|
| 329 |
+
2024-04-25,11.479999542236328,11.680000305175781,11.020000457763672,11.260000228881836,1865711.0
|
| 330 |
+
2024-04-28,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0.0
|
| 331 |
+
2024-04-29,11.079999923706055,11.220000267028809,11.0,11.15999984741211,968823.0
|
| 332 |
+
2024-04-30,11.140000343322754,11.300000190734863,11.119999885559082,11.180000305175781,652853.0
|
| 333 |
+
2024-05-01,11.199999809265137,11.279999732971191,11.15999984741211,11.199999809265137,355201.0
|
| 334 |
+
2024-05-02,11.199999809265137,11.5600004196167,11.039999961853027,11.5600004196167,2912310.0
|
| 335 |
+
2024-05-05,11.699999809265137,11.979999542236328,11.600000381469727,11.979999542236328,6929134.0
|
| 336 |
+
2024-05-06,12.0,12.100000381469727,11.819999694824219,11.920000076293945,4747721.0
|
| 337 |
+
2024-05-07,11.9399995803833,11.960000038146973,11.5,11.5,2156270.0
|
| 338 |
+
2024-05-08,11.5,11.819999694824219,11.5,11.699999809265137,1688028.0
|
| 339 |
+
2024-05-09,11.699999809265137,11.84000015258789,11.319999694824219,11.359999656677246,2295672.0
|
| 340 |
+
2024-05-12,11.300000190734863,11.520000457763672,11.239999771118164,11.460000038146973,1085901.0
|
| 341 |
+
2024-05-13,11.460000038146973,11.460000038146973,11.220000267028809,11.260000228881836,1026163.0
|
| 342 |
+
2024-05-14,11.239999771118164,11.260000228881836,11.0,11.039999961853027,1502827.0
|
| 343 |
+
2024-05-15,11.0600004196167,11.739999771118164,11.0600004196167,11.699999809265137,2129382.0
|
| 344 |
+
2024-05-16,11.640000343322754,11.800000190734863,11.460000038146973,11.5,1847444.0
|
| 345 |
+
2024-05-19,11.5,11.5,11.5,11.5,0.0
|
| 346 |
+
2024-05-20,11.119999885559082,11.199999809265137,10.779999732971191,10.84000015258789,1302754.0
|
| 347 |
+
2024-05-21,10.84000015258789,10.920000076293945,10.34000015258789,10.380000114440918,1519845.0
|
| 348 |
+
2024-05-22,10.380000114440918,10.5,10.15999984741211,10.34000015258789,1927955.0
|
| 349 |
+
2024-05-23,10.359999656677246,10.779999732971191,10.260000228881836,10.300000190734863,2084520.0
|
| 350 |
+
2024-05-26,10.239999771118164,10.380000114440918,10.100000381469727,10.260000228881836,1091811.0
|
| 351 |
+
2024-05-27,10.399999618530273,10.460000038146973,10.100000381469727,10.119999885559082,922403.0
|
| 352 |
+
2024-05-28,10.119999885559082,10.199999809265137,9.880000114440918,9.899999618530273,1021177.0
|
| 353 |
+
2024-05-29,9.899999618530273,9.989999771118164,9.6899995803833,9.710000038146973,1472692.0
|
| 354 |
+
2024-05-30,9.710000038146973,9.710000038146973,9.710000038146973,9.710000038146973,0.0
|
| 355 |
+
2024-06-02,9.710000038146973,9.710000038146973,9.710000038146973,9.710000038146973,0.0
|
| 356 |
+
2024-06-03,9.75,10.0600004196167,9.680000305175781,9.979999542236328,1276332.0
|
| 357 |
+
2024-06-04,10.039999961853027,10.119999885559082,9.699999809265137,9.699999809265137,1289291.0
|
| 358 |
+
2024-06-05,9.720000267028809,9.789999961853027,9.5,9.609999656677246,595944.0
|
| 359 |
+
2024-06-06,9.600000381469727,9.930000305175781,9.510000228881836,9.529999732971191,488478.0
|
| 360 |
+
2024-06-09,9.529999732971191,9.760000228881836,9.529999732971191,9.609999656677246,709314.0
|
| 361 |
+
2024-06-10,9.609999656677246,9.800000190734863,9.600000381469727,9.619999885559082,598133.0
|
| 362 |
+
2024-06-11,9.619999885559082,9.869999885559082,9.609999656677246,9.8100004196167,792969.0
|
| 363 |
+
2024-06-12,9.850000381469727,9.850000381469727,9.390000343322754,9.479999542236328,1476267.0
|
| 364 |
+
2024-06-13,9.550000190734863,9.619999885559082,9.34000015258789,9.539999961853027,590699.0
|
| 365 |
+
2024-06-23,9.5600004196167,9.5600004196167,9.319999694824219,9.319999694824219,575401.0
|
| 366 |
+
2024-06-24,9.399999618530273,9.470000267028809,9.300000190734863,9.399999618530273,321995.0
|
| 367 |
+
2024-06-25,9.449999809265137,9.539999961853027,9.399999618530273,9.479999542236328,450902.0
|
| 368 |
+
2024-06-26,9.479999542236328,9.550000190734863,9.380000114440918,9.390000343322754,359300.0
|
| 369 |
+
2024-06-27,9.4399995803833,9.4399995803833,9.34000015258789,9.399999618530273,375671.0
|
| 370 |
+
2024-06-30,9.399999618530273,9.399999618530273,9.399999618530273,9.399999618530273,0.0
|
| 371 |
+
2024-07-01,9.399999618530273,9.420000076293945,9.170000076293945,9.289999961853027,552683.0
|
| 372 |
+
2024-07-02,9.289999961853027,9.319999694824219,9.229999542236328,9.25,419265.0
|
| 373 |
+
2024-07-03,9.229999542236328,9.25,9.0,9.0600004196167,726285.0
|
| 374 |
+
2024-07-04,9.050000190734863,9.130000114440918,8.9399995803833,9.050000190734863,1605706.0
|
| 375 |
+
2024-07-07,9.029999732971191,9.479999542236328,9.029999732971191,9.420000076293945,1369463.0
|
| 376 |
+
2024-07-08,9.399999618530273,9.470000267028809,9.1899995803833,9.239999771118164,869542.0
|
| 377 |
+
2024-07-09,9.239999771118164,9.279999732971191,9.130000114440918,9.15999984741211,604387.0
|
| 378 |
+
2024-07-10,9.15999984741211,9.239999771118164,9.130000114440918,9.140000343322754,364211.0
|
| 379 |
+
2024-07-11,9.180000305175781,9.239999771118164,9.149999618530273,9.199999809265137,291474.0
|
| 380 |
+
2024-07-14,9.199999809265137,9.210000038146973,9.130000114440918,9.149999618530273,389847.0
|
| 381 |
+
2024-07-15,9.15999984741211,9.199999809265137,9.069999694824219,9.170000076293945,519475.0
|
| 382 |
+
2024-07-16,9.15999984741211,9.15999984741211,9.100000381469727,9.100000381469727,482363.0
|
| 383 |
+
2024-07-17,9.100000381469727,9.239999771118164,9.079999923706055,9.109999656677246,1115157.0
|
| 384 |
+
2024-07-18,9.109999656677246,9.359999656677246,9.069999694824219,9.319999694824219,2360278.0
|
| 385 |
+
2024-07-21,9.319999694824219,9.359999656677246,9.180000305175781,9.199999809265137,1439705.0
|
| 386 |
+
2024-07-22,9.210000038146973,9.260000228881836,9.069999694824219,9.130000114440918,1705212.0
|
| 387 |
+
2024-07-23,9.130000114440918,9.260000228881836,9.100000381469727,9.1899995803833,1542596.0
|
| 388 |
+
2024-07-24,9.220000267028809,9.220000267028809,9.100000381469727,9.15999984741211,649959.0
|
| 389 |
+
2024-07-25,9.15999984741211,9.15999984741211,8.949999809265137,8.970000267028809,1194211.0
|
| 390 |
+
2024-07-28,8.979999542236328,9.0600004196167,8.899999618530273,8.949999809265137,1237013.0
|
| 391 |
+
2024-07-29,8.9399995803833,9.010000228881836,8.930000305175781,8.960000038146973,444439.0
|
| 392 |
+
2024-07-30,8.970000267028809,8.970000267028809,8.899999618530273,8.9399995803833,480432.0
|
| 393 |
+
2024-07-31,8.9399995803833,8.960000038146973,8.8100004196167,8.84000015258789,431109.0
|
| 394 |
+
2024-08-01,8.869999885559082,8.880000114440918,8.600000381469727,8.680000305175781,675802.0
|
| 395 |
+
2024-08-04,7.909999847412109,8.600000381469727,7.909999847412109,8.199999809265137,719160.0
|
| 396 |
+
2024-08-05,8.0,8.270000457763672,7.610000133514404,7.960000038146973,1969382.0
|
| 397 |
+
2024-08-06,7.849999904632568,8.149999618530273,7.849999904632568,8.09000015258789,1010795.0
|
| 398 |
+
2024-08-07,7.909999847412109,8.149999618530273,7.900000095367432,8.0600004196167,902960.0
|
| 399 |
+
2024-08-08,8.020000457763672,8.050000190734863,7.71999979019165,7.840000152587891,791586.0
|
| 400 |
+
2024-08-11,7.960000038146973,8.100000381469727,7.840000152587891,8.100000381469727,553111.0
|
| 401 |
+
2024-08-12,8.100000381469727,8.100000381469727,7.900000095367432,7.940000057220459,432499.0
|
| 402 |
+
2024-08-13,7.940000057220459,8.029999732971191,7.920000076293945,8.020000457763672,483236.0
|
| 403 |
+
2024-08-14,8.029999732971191,8.239999771118164,8.0,8.229999542236328,847258.0
|
| 404 |
+
2024-08-15,8.229999542236328,8.479999542236328,8.100000381469727,8.369999885559082,4641035.0
|
| 405 |
+
2024-08-18,8.819999694824219,9.0,8.430000305175781,8.470000267028809,5563427.0
|
| 406 |
+
2024-08-19,8.489999771118164,8.520000457763672,8.319999694824219,8.390000343322754,1419858.0
|
| 407 |
+
2024-08-20,8.369999885559082,8.470000267028809,8.300000190734863,8.399999618530273,1399336.0
|
| 408 |
+
2024-08-21,8.4399995803833,8.4399995803833,8.210000038146973,8.270000457763672,1486777.0
|
| 409 |
+
2024-08-22,8.289999961853027,8.300000190734863,8.149999618530273,8.170000076293945,2589824.0
|
| 410 |
+
2024-08-25,8.180000305175781,8.25,8.149999618530273,8.229999542236328,1761842.0
|
| 411 |
+
2024-08-26,8.270000457763672,8.329999923706055,8.149999618530273,8.180000305175781,1853677.0
|
| 412 |
+
2024-08-27,8.1899995803833,8.260000228881836,8.109999656677246,8.119999885559082,1218196.0
|
| 413 |
+
2024-08-28,8.130000114440918,8.130000114440918,8.0,8.0600004196167,923899.0
|
| 414 |
+
2024-08-29,8.039999961853027,8.220000267028809,8.029999732971191,8.170000076293945,1476292.0
|
| 415 |
+
2024-09-01,8.079999923706055,8.220000267028809,8.079999923706055,8.1899995803833,1084690.0
|
| 416 |
+
2024-09-02,8.1899995803833,8.229999542236328,8.149999618530273,8.199999809265137,817194.0
|
| 417 |
+
2024-09-03,8.199999809265137,8.300000190734863,8.15999984741211,8.270000457763672,1819214.0
|
| 418 |
+
2024-09-04,8.1899995803833,8.220000267028809,7.980000019073486,8.09000015258789,1381654.0
|
| 419 |
+
2024-09-05,8.09000015258789,8.140000343322754,8.079999923706055,8.109999656677246,606737.0
|
| 420 |
+
2024-09-08,8.0600004196167,8.119999885559082,8.010000228881836,8.100000381469727,848453.0
|
| 421 |
+
2024-09-09,8.119999885559082,8.119999885559082,8.039999961853027,8.0600004196167,392902.0
|
| 422 |
+
2024-09-10,8.0600004196167,8.270000457763672,8.0600004196167,8.1899995803833,1114365.0
|
| 423 |
+
2024-09-11,8.119999885559082,8.15999984741211,8.0,8.029999732971191,679746.0
|
| 424 |
+
2024-09-12,8.079999923706055,8.119999885559082,8.050000190734863,8.069999694824219,348341.0
|
| 425 |
+
2024-09-15,8.069999694824219,8.119999885559082,8.050000190734863,8.09000015258789,459964.0
|
| 426 |
+
2024-09-16,8.100000381469727,8.100000381469727,8.0,8.039999961853027,422564.0
|
| 427 |
+
2024-09-17,8.020000457763672,8.119999885559082,8.010000228881836,8.119999885559082,708760.0
|
| 428 |
+
2024-09-18,8.130000114440918,8.130000114440918,8.039999961853027,8.079999923706055,429513.0
|
| 429 |
+
2024-09-19,8.069999694824219,8.199999809265137,8.069999694824219,8.170000076293945,1074094.0
|
| 430 |
+
2024-09-22,8.180000305175781,8.1899995803833,8.100000381469727,8.109999656677246,506416.0
|
| 431 |
+
2024-09-24,8.109999656677246,8.130000114440918,8.050000190734863,8.119999885559082,542402.0
|
| 432 |
+
2024-09-25,8.119999885559082,8.149999618530273,8.09000015258789,8.109999656677246,393696.0
|
| 433 |
+
2024-09-26,8.119999885559082,8.220000267028809,8.109999656677246,8.170000076293945,1620800.0
|
| 434 |
+
2024-09-29,8.199999809265137,8.420000076293945,8.1899995803833,8.34000015258789,2244927.0
|
| 435 |
+
2024-09-30,8.34000015258789,8.4399995803833,8.1899995803833,8.199999809265137,1570572.0
|
| 436 |
+
2024-10-01,8.229999542236328,8.279999732971191,8.180000305175781,8.229999542236328,626104.0
|
| 437 |
+
2024-10-02,8.229999542236328,8.229999542236328,8.229999542236328,8.229999542236328,0.0
|
| 438 |
+
2024-10-03,8.100000381469727,8.100000381469727,8.0,8.050000190734863,722479.0
|
| 439 |
+
2024-10-06,8.050000190734863,8.09000015258789,7.96999979019165,8.029999732971191,997403.0
|
| 440 |
+
2024-10-07,7.96999979019165,8.0600004196167,7.96999979019165,8.010000228881836,559376.0
|
| 441 |
+
2024-10-08,8.010000228881836,8.239999771118164,7.980000019073486,8.15999984741211,1313678.0
|
| 442 |
+
2024-10-09,8.199999809265137,8.34000015258789,8.119999885559082,8.220000267028809,1776650.0
|
| 443 |
+
2024-10-10,8.220000267028809,8.300000190734863,8.130000114440918,8.239999771118164,747747.0
|
| 444 |
+
2024-10-13,8.289999961853027,8.359999656677246,8.1899995803833,8.199999809265137,903997.0
|
| 445 |
+
2024-10-14,8.300000190734863,8.430000305175781,8.1899995803833,8.220000267028809,1511225.0
|
| 446 |
+
2024-10-15,8.100000381469727,8.279999732971191,8.100000381469727,8.199999809265137,667967.0
|
| 447 |
+
2024-10-16,8.199999809265137,8.270000457763672,8.100000381469727,8.270000457763672,1654371.0
|
| 448 |
+
2024-10-17,8.289999961853027,8.289999961853027,8.140000343322754,8.140000343322754,766755.0
|
| 449 |
+
2024-10-20,8.149999618530273,8.149999618530273,8.050000190734863,8.079999923706055,501580.0
|
| 450 |
+
2024-10-21,8.109999656677246,8.170000076293945,8.069999694824219,8.079999923706055,504819.0
|
| 451 |
+
2024-10-22,8.09000015258789,8.09000015258789,8.0,8.010000228881836,1427217.0
|
| 452 |
+
2024-10-23,8.010000228881836,8.029999732971191,7.960000038146973,8.0,808704.0
|
| 453 |
+
2024-10-24,8.0,8.020000457763672,7.909999847412109,8.0,1149717.0
|
| 454 |
+
2024-10-27,8.010000228881836,8.09000015258789,7.960000038146973,8.0,1855163.0
|
| 455 |
+
2024-10-28,8.0,8.010000228881836,7.920000076293945,7.940000057220459,1501816.0
|
| 456 |
+
2024-10-29,7.900000095367432,7.929999828338623,7.849999904632568,7.900000095367432,1111823.0
|
| 457 |
+
2024-10-30,7.900000095367432,7.929999828338623,7.809999942779541,7.929999828338623,634133.0
|
| 458 |
+
2024-10-31,7.980000019073486,7.980000019073486,7.880000114440918,7.96999979019165,598388.0
|
| 459 |
+
2024-11-03,7.96999979019165,7.989999771118164,7.880000114440918,7.889999866485596,361178.0
|
| 460 |
+
2024-11-04,7.920000076293945,7.940000057220459,7.800000190734863,7.829999923706055,563607.0
|
| 461 |
+
2024-11-05,7.889999866485596,7.889999866485596,7.789999961853027,7.820000171661377,470813.0
|
| 462 |
+
2024-11-06,7.840000152587891,8.0,7.840000152587891,7.949999809265137,945589.0
|
| 463 |
+
2024-11-07,7.949999809265137,7.989999771118164,7.900000095367432,7.929999828338623,479028.0
|
| 464 |
+
2024-11-10,7.989999771118164,8.0,7.920000076293945,7.920000076293945,383867.0
|
| 465 |
+
2024-11-11,7.920000076293945,8.199999809265137,7.900000095367432,8.199999809265137,943616.0
|
| 466 |
+
2024-11-12,8.0600004196167,8.149999618530273,7.989999771118164,8.100000381469727,1285906.0
|
| 467 |
+
2024-11-13,8.119999885559082,8.15999984741211,8.020000457763672,8.130000114440918,600000.0
|
| 468 |
+
2024-11-14,8.130000114440918,8.130000114440918,7.989999771118164,7.989999771118164,505411.0
|
| 469 |
+
2024-11-17,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0
|
| 470 |
+
2024-11-18,7.949999809265137,8.0,7.929999828338623,7.940000057220459,392182.0
|
| 471 |
+
2024-11-19,7.989999771118164,8.010000228881836,7.929999828338623,7.989999771118164,388160.0
|
| 472 |
+
2024-11-20,7.989999771118164,8.0,7.909999847412109,7.909999847412109,437352.0
|
| 473 |
+
2024-11-21,7.909999847412109,7.989999771118164,7.869999885559082,7.989999771118164,577287.0
|
| 474 |
+
2024-11-24,7.989999771118164,8.0600004196167,7.960000038146973,8.0,289173.0
|
| 475 |
+
2024-11-25,7.989999771118164,8.0,7.840000152587891,7.840000152587891,584786.0
|
| 476 |
+
2024-11-26,7.840000152587891,8.029999732971191,7.840000152587891,8.029999732971191,491383.0
|
| 477 |
+
2024-11-27,8.0,8.010000228881836,7.880000114440918,7.909999847412109,266200.0
|
| 478 |
+
2024-11-28,7.909999847412109,7.980000019073486,7.900000095367432,7.940000057220459,261604.0
|
| 479 |
+
2024-12-01,7.909999847412109,7.980000019073486,7.900000095367432,7.940000057220459,261604.0
|
| 480 |
+
2024-12-02,7.920000076293945,7.96999979019165,7.869999885559082,7.940000057220459,448436.0
|
| 481 |
+
2024-12-03,7.949999809265137,7.960000038146973,7.880000114440918,7.949999809265137,282280.0
|
| 482 |
+
2024-12-04,7.949999809265137,7.980000019073486,7.739999771118164,7.789999961853027,1370223.0
|
| 483 |
+
2024-12-05,7.789999961853027,7.849999904632568,7.760000228881836,7.829999923706055,531261.0
|
| 484 |
+
2024-12-08,7.849999904632568,7.880000114440918,7.829999923706055,7.829999923706055,249095.0
|
| 485 |
+
2024-12-09,7.829999923706055,7.920000076293945,7.800000190734863,7.909999847412109,385727.0
|
| 486 |
+
2024-12-10,7.920000076293945,7.940000057220459,7.849999904632568,7.900000095367432,361521.0
|
| 487 |
+
2024-12-11,7.900000095367432,7.900000095367432,7.789999961853027,7.809999942779541,867789.0
|
| 488 |
+
2024-12-12,7.849999904632568,7.849999904632568,7.760000228881836,7.829999923706055,505268.0
|
| 489 |
+
2024-12-15,7.829999923706055,7.840000152587891,7.739999771118164,7.78000020980835,541919.0
|
| 490 |
+
2024-12-16,7.78000020980835,7.800000190734863,7.730000019073486,7.739999771118164,647068.0
|
| 491 |
+
2024-12-17,7.75,7.789999961853027,7.630000114440918,7.699999809265137,612630.0
|
| 492 |
+
2024-12-18,7.690000057220459,7.710000038146973,7.639999866485596,7.699999809265137,252551.0
|
| 493 |
+
2024-12-19,7.699999809265137,7.730000019073486,7.630000114440918,7.730000019073486,382748.0
|
| 494 |
+
2024-12-22,7.730000019073486,7.820000171661377,7.730000019073486,7.78000020980835,349996.0
|
| 495 |
+
2024-12-23,7.789999961853027,7.849999904632568,7.730000019073486,7.829999923706055,506080.0
|
| 496 |
+
2024-12-24,7.820000171661377,7.820000171661377,7.75,7.789999961853027,195953.0
|
| 497 |
+
2024-12-25,7.800000190734863,7.820000171661377,7.78000020980835,7.789999961853027,275864.0
|
| 498 |
+
2024-12-26,7.789999961853027,7.809999942779541,7.75,7.809999942779541,169284.0
|
| 499 |
+
2024-12-29,7.800000190734863,7.809999942779541,7.760000228881836,7.809999942779541,471214.0
|
| 500 |
+
2024-12-30,7.869999885559082,8.050000190734863,7.840000152587891,8.0,1597453.0
|
| 501 |
+
2024-12-31,8.0,8.039999961853027,7.920000076293945,8.020000457763672,723284.0
|
| 502 |
+
2025-01-01,7.960000038146973,8.039999961853027,7.960000038146973,8.020000457763672,306134.0
|
| 503 |
+
2025-01-02,8.020000457763672,8.039999961853027,7.900000095367432,8.0,354799.0
|
| 504 |
+
2025-01-05,8.0,8.130000114440918,7.880000114440918,8.069999694824219,876393.0
|
| 505 |
+
2025-01-06,8.0600004196167,8.170000076293945,8.0,8.069999694824219,888790.0
|
| 506 |
+
2025-01-07,8.029999732971191,8.180000305175781,8.010000228881836,8.09000015258789,791220.0
|
| 507 |
+
2025-01-08,8.029999732971191,8.119999885559082,8.020000457763672,8.050000190734863,314684.0
|
| 508 |
+
2025-01-09,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,0.0
|
| 509 |
+
2025-01-12,8.0,8.050000190734863,7.980000019073486,8.0,282214.0
|
| 510 |
+
2025-01-13,8.010000228881836,8.010000228881836,7.900000095367432,7.929999828338623,530598.0
|
| 511 |
+
2025-01-14,7.940000057220459,7.949999809265137,7.849999904632568,7.909999847412109,708008.0
|
| 512 |
+
2025-01-15,7.909999847412109,8.100000381469727,7.849999904632568,8.0,2151500.0
|
| 513 |
+
2025-01-16,8.0600004196167,8.069999694824219,7.960000038146973,8.0,800513.0
|
| 514 |
+
2025-01-19,8.010000228881836,8.0600004196167,7.989999771118164,8.050000190734863,510958.0
|
| 515 |
+
2025-01-20,8.050000190734863,8.09000015258789,8.0,8.010000228881836,890309.0
|
| 516 |
+
2025-01-21,8.010000228881836,8.039999961853027,7.929999828338623,7.929999828338623,733826.0
|
| 517 |
+
2025-01-22,7.980000019073486,7.989999771118164,7.940000057220459,7.96999979019165,572413.0
|
| 518 |
+
2025-01-23,7.980000019073486,8.010000228881836,7.929999828338623,8.010000228881836,435101.0
|
| 519 |
+
2025-01-26,8.069999694824219,8.069999694824219,8.0,8.010000228881836,329333.0
|
| 520 |
+
2025-01-27,8.010000228881836,8.279999732971191,7.980000019073486,8.170000076293945,3223633.0
|
| 521 |
+
2025-01-28,8.170000076293945,8.170000076293945,8.170000076293945,8.170000076293945,0.0
|
| 522 |
+
2025-01-29,8.170000076293945,8.170000076293945,8.170000076293945,8.170000076293945,0.0
|
| 523 |
+
2025-01-30,8.289999961853027,8.3100004196167,8.15999984741211,8.15999984741211,742402.0
|
| 524 |
+
2025-02-02,8.15999984741211,8.199999809265137,8.109999656677246,8.15999984741211,689674.0
|
| 525 |
+
2025-02-03,8.100000381469727,8.130000114440918,8.039999961853027,8.069999694824219,734836.0
|
| 526 |
+
2025-02-04,8.09000015258789,8.130000114440918,8.069999694824219,8.119999885559082,368989.0
|
| 527 |
+
2025-02-05,8.130000114440918,8.140000343322754,8.079999923706055,8.119999885559082,354026.0
|
| 528 |
+
2025-02-06,8.119999885559082,8.149999618530273,8.09000015258789,8.149999618530273,381628.0
|
| 529 |
+
2025-02-09,8.149999618530273,8.220000267028809,8.119999885559082,8.199999809265137,759433.0
|
| 530 |
+
2025-02-10,8.220000267028809,8.220000267028809,7.989999771118164,8.100000381469727,371137.0
|
| 531 |
+
2025-02-11,8.100000381469727,8.140000343322754,8.029999732971191,8.100000381469727,299944.0
|
| 532 |
+
2025-02-12,8.100000381469727,8.100000381469727,8.010000228881836,8.029999732971191,443552.0
|
| 533 |
+
2025-02-13,8.029999732971191,8.039999961853027,7.949999809265137,8.0,703719.0
|
| 534 |
+
2025-02-16,8.0,8.069999694824219,7.920000076293945,7.989999771118164,398660.0
|
| 535 |
+
2025-02-17,7.980000019073486,7.980000019073486,7.909999847412109,7.980000019073486,294027.0
|
| 536 |
+
2025-02-18,7.980000019073486,8.020000457763672,7.940000057220459,7.96999979019165,194993.0
|
| 537 |
+
2025-02-19,7.96999979019165,7.96999979019165,7.96999979019165,7.96999979019165,0.0
|
| 538 |
+
2025-02-20,7.960000038146973,7.989999771118164,7.920000076293945,7.989999771118164,240183.0
|
| 539 |
+
2025-02-24,8.0,8.0,7.909999847412109,7.909999847412109,283101.0
|
| 540 |
+
2025-02-25,7.920000076293945,7.96999979019165,7.829999923706055,7.909999847412109,478078.0
|
| 541 |
+
2025-02-26,7.849999904632568,7.869999885559082,7.789999961853027,7.869999885559082,366083.0
|
| 542 |
+
2025-02-27,7.860000133514404,8.0,7.78000020980835,8.0,311372.0
|
| 543 |
+
2025-03-02,8.0,8.0,7.789999961853027,7.840000152587891,269058.0
|
| 544 |
+
2025-03-03,7.849999904632568,7.889999866485596,7.75,7.889999866485596,279595.0
|
| 545 |
+
2025-03-04,7.889999866485596,7.889999866485596,7.75,7.829999923706055,300987.0
|
| 546 |
+
2025-03-05,7.739999771118164,7.800000190734863,7.730000019073486,7.800000190734863,214386.0
|
| 547 |
+
2025-03-06,7.800000190734863,7.800000190734863,7.550000190734863,7.75,584007.0
|
| 548 |
+
2025-03-09,7.75,7.820000171661377,7.659999847412109,7.820000171661377,239369.0
|
| 549 |
+
2025-03-10,7.769999980926514,7.789999961853027,7.679999828338623,7.760000228881836,199203.0
|
| 550 |
+
2025-03-11,7.630000114440918,7.699999809265137,7.579999923706055,7.650000095367432,206784.0
|
| 551 |
+
2025-03-12,7.599999904632568,7.75,7.5,7.730000019073486,609646.0
|
| 552 |
+
2025-03-13,7.690000057220459,7.820000171661377,7.639999866485596,7.760000228881836,472481.0
|
| 553 |
+
2025-03-16,7.760000228881836,7.800000190734863,7.670000076293945,7.800000190734863,278436.0
|
| 554 |
+
2025-03-17,7.800000190734863,7.869999885559082,7.699999809265137,7.760000228881836,179327.0
|
| 555 |
+
2025-03-18,7.679999828338623,7.75,7.590000152587891,7.679999828338623,273679.0
|
| 556 |
+
2025-03-19,7.639999866485596,7.679999828338623,7.550000190734863,7.679999828338623,240844.0
|
| 557 |
+
2025-03-20,7.679999828338623,7.679999828338623,7.679999828338623,7.679999828338623,0.0
|
| 558 |
+
2025-03-23,7.760000228881836,7.800000190734863,7.679999828338623,7.800000190734863,427980.0
|
| 559 |
+
2025-03-24,7.800000190734863,7.820000171661377,7.699999809265137,7.760000228881836,201238.0
|
| 560 |
+
2025-03-25,7.760000228881836,7.760000228881836,7.690000057220459,7.71999979019165,192616.0
|
| 561 |
+
2025-03-26,7.730000019073486,7.880000114440918,7.730000019073486,7.880000114440918,240049.0
|
| 562 |
+
2025-03-27,7.880000114440918,8.0,7.820000171661377,7.960000038146973,277983.0
|
| 563 |
+
2025-04-03,7.949999809265137,7.949999809265137,7.730000019073486,7.739999771118164,124049.0
|
| 564 |
+
2025-04-06,7.5,7.5,7.0,7.260000228881836,526865.0
|
| 565 |
+
2025-04-07,7.210000038146973,7.449999809265137,6.860000133514404,7.400000095367432,445454.0
|
| 566 |
+
2025-04-08,7.400000095367432,7.550000190734863,7.289999961853027,7.349999904632568,344117.0
|
| 567 |
+
2025-04-09,7.119999885559082,7.400000095367432,7.119999885559082,7.289999961853027,202192.0
|
| 568 |
+
2025-04-10,7.289999961853027,7.289999961853027,7.289999961853027,7.289999961853027,0.0
|
| 569 |
+
2025-04-13,7.400000095367432,7.510000228881836,7.369999885559082,7.420000076293945,379023.0
|
| 570 |
+
2025-04-14,7.400000095367432,7.449999809265137,7.369999885559082,7.449999809265137,269344.0
|
| 571 |
+
2025-04-15,7.46999979019165,7.480000019073486,7.369999885559082,7.409999847412109,420138.0
|
| 572 |
+
2025-04-16,7.409999847412109,7.449999809265137,7.349999904632568,7.429999828338623,293034.0
|
| 573 |
+
2025-04-17,7.429999828338623,7.429999828338623,7.429999828338623,7.429999828338623,0.0
|
| 574 |
+
2025-04-20,7.400000095367432,7.449999809265137,7.389999866485596,7.420000076293945,130219.0
|
| 575 |
+
2025-04-21,7.420000076293945,7.429999828338623,7.349999904632568,7.369999885559082,132907.0
|
| 576 |
+
2025-04-22,7.349999904632568,7.369999885559082,7.150000095367432,7.329999923706055,599635.0
|
| 577 |
+
2025-04-23,7.25,7.340000152587891,7.230000019073486,7.230000019073486,320065.0
|
| 578 |
+
2025-04-24,7.239999771118164,7.329999923706055,7.239999771118164,7.289999961853027,255913.0
|
| 579 |
+
2025-04-27,7.230000019073486,7.349999904632568,7.230000019073486,7.329999923706055,213233.0
|
| 580 |
+
2025-04-28,7.300000190734863,7.400000095367432,7.269999980926514,7.309999942779541,150751.0
|
| 581 |
+
2025-04-29,7.28000020980835,7.340000152587891,7.28000020980835,7.28000020980835,199296.0
|
| 582 |
+
2025-04-30,7.289999961853027,7.309999942779541,7.210000038146973,7.21999979019165,293268.0
|
| 583 |
+
2025-05-01,7.25,7.25,7.130000114440918,7.179999828338623,248139.0
|
| 584 |
+
2025-05-04,7.190000057220459,7.230000019073486,7.159999847412109,7.170000076293945,181228.0
|
| 585 |
+
2025-05-05,7.170000076293945,7.519999980926514,7.130000114440918,7.289999961853027,1372879.0
|
| 586 |
+
2025-05-06,7.329999923706055,7.340000152587891,7.110000133514404,7.110000133514404,343440.0
|
| 587 |
+
2025-05-07,7.110000133514404,7.190000057220459,7.070000171661377,7.159999847412109,285413.0
|
| 588 |
+
2025-05-08,7.130000114440918,7.210000038146973,7.119999885559082,7.159999847412109,204789.0
|
| 589 |
+
2025-05-11,7.190000057220459,7.199999809265137,7.130000114440918,7.179999828338623,163498.0
|
| 590 |
+
2025-05-12,7.179999828338623,7.300000190734863,7.170000076293945,7.269999980926514,209899.0
|
| 591 |
+
2025-05-13,7.28000020980835,7.329999923706055,7.21999979019165,7.25,212744.0
|
| 592 |
+
2025-05-14,7.300000190734863,7.300000190734863,7.239999771118164,7.28000020980835,143805.0
|
| 593 |
+
2025-05-15,7.28000020980835,7.28000020980835,7.150000095367432,7.150000095367432,201890.0
|
| 594 |
+
2025-05-18,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0.0
|
| 595 |
+
2025-05-19,7.179999828338623,7.21999979019165,7.159999847412109,7.179999828338623,120514.0
|
| 596 |
+
2025-05-20,7.179999828338623,7.25,7.170000076293945,7.199999809265137,100048.0
|
| 597 |
+
2025-05-21,7.199999809265137,7.210000038146973,7.159999847412109,7.199999809265137,99366.0
|
| 598 |
+
2025-05-22,7.199999809265137,7.199999809265137,7.110000133514404,7.190000057220459,87194.0
|
| 599 |
+
2025-05-25,7.190000057220459,7.21999979019165,7.150000095367432,7.199999809265137,77828.0
|
| 600 |
+
2025-05-26,7.190000057220459,7.260000228881836,7.130000114440918,7.170000076293945,227942.0
|
| 601 |
+
2025-05-27,7.170000076293945,7.170000076293945,7.0,7.110000133514404,292238.0
|
| 602 |
+
2025-05-28,7.079999923706055,7.199999809265137,7.079999923706055,7.190000057220459,77865.0
|
| 603 |
+
2025-05-29,7.199999809265137,7.440000057220459,7.199999809265137,7.440000057220459,965322.0
|
| 604 |
+
2025-06-01,7.440000057220459,7.440000057220459,7.239999771118164,7.25,162048.0
|
| 605 |
+
2025-06-02,7.239999771118164,7.300000190734863,7.21999979019165,7.28000020980835,116242.0
|
| 606 |
+
2025-06-03,7.21999979019165,7.340000152587891,7.210000038146973,7.289999961853027,56245.0
|
| 607 |
+
2025-06-04,7.28000020980835,7.300000190734863,7.21999979019165,7.260000228881836,71285.0
|
| 608 |
+
2025-06-11,7.21999979019165,7.309999942779541,7.21999979019165,7.260000228881836,136911.0
|
| 609 |
+
2025-06-12,7.260000228881836,7.260000228881836,7.070000171661377,7.210000038146973,192145.0
|
| 610 |
+
2025-06-15,6.78000020980835,7.119999885559082,6.78000020980835,7.099999904632568,841314.0
|
| 611 |
+
2025-06-16,7.03000020980835,7.190000057220459,7.03000020980835,7.139999866485596,84459.0
|
| 612 |
+
2025-06-17,7.059999942779541,7.139999866485596,7.03000020980835,7.03000020980835,95897.0
|
| 613 |
+
2025-06-18,7.03000020980835,7.03000020980835,6.929999828338623,7.0,213407.0
|
| 614 |
+
2025-06-19,6.880000114440918,7.03000020980835,6.880000114440918,7.0,191281.0
|
| 615 |
+
2025-06-22,7.0,7.070000171661377,6.800000190734863,6.800000190734863,132956.0
|
| 616 |
+
2025-06-23,6.949999809265137,7.050000190734863,6.929999828338623,6.96999979019165,103200.0
|
| 617 |
+
2025-06-24,7.059999942779541,7.170000076293945,7.019999980926514,7.110000133514404,371170.0
|
| 618 |
+
2025-06-25,7.110000133514404,7.179999828338623,7.070000171661377,7.119999885559082,59219.0
|
| 619 |
+
2025-06-26,7.119999885559082,7.21999979019165,7.119999885559082,7.150000095367432,235370.0
|
| 620 |
+
2025-06-29,7.159999847412109,7.239999771118164,7.139999866485596,7.159999847412109,183207.0
|
| 621 |
+
2025-06-30,7.159999847412109,7.21999979019165,7.139999866485596,7.139999866485596,114577.0
|
| 622 |
+
2025-07-01,7.099999904632568,7.210000038146973,7.099999904632568,7.179999828338623,143812.0
|
| 623 |
+
2025-07-02,7.179999828338623,7.21999979019165,7.139999866485596,7.210000038146973,205909.0
|
| 624 |
+
2025-07-03,7.199999809265137,7.300000190734863,7.199999809265137,7.25,215856.0
|
| 625 |
+
2025-07-06,7.260000228881836,7.300000190734863,7.190000057220459,7.239999771118164,112919.0
|
| 626 |
+
2025-07-07,7.239999771118164,7.300000190734863,7.210000038146973,7.230000019073486,136295.0
|
| 627 |
+
2025-07-08,7.210000038146973,7.25,7.150000095367432,7.150000095367432,168027.0
|
| 628 |
+
2025-07-09,7.150000095367432,7.230000019073486,7.150000095367432,7.230000019073486,95220.0
|
| 629 |
+
2025-07-10,7.230000019073486,7.25,7.199999809265137,7.230000019073486,79655.0
|
| 630 |
+
2025-07-13,7.239999771118164,7.239999771118164,7.170000076293945,7.170000076293945,88056.0
|
| 631 |
+
2025-07-14,7.199999809265137,7.199999809265137,7.130000114440918,7.190000057220459,55673.0
|
| 632 |
+
2025-07-15,7.199999809265137,7.199999809265137,6.980000019073486,7.119999885559082,560161.0
|
| 633 |
+
2025-07-16,7.079999923706055,7.119999885559082,6.96999979019165,7.059999942779541,213903.0
|
| 634 |
+
2025-07-17,7.059999942779541,7.059999942779541,7.059999942779541,7.059999942779541,0.0
|
| 635 |
+
2025-07-20,7.139999866485596,7.210000038146973,7.0,7.070000171661377,227326.0
|
| 636 |
+
2025-07-21,7.03000020980835,7.119999885559082,7.0,7.119999885559082,235439.0
|
| 637 |
+
2025-07-22,7.099999904632568,7.119999885559082,7.0,7.010000228881836,94182.0
|
| 638 |
+
2025-07-23,6.980000019073486,7.099999904632568,6.980000019073486,7.059999942779541,96540.0
|
| 639 |
+
2025-07-24,7.059999942779541,7.179999828338623,7.010000228881836,7.010000228881836,196608.0
|
| 640 |
+
2025-07-27,7.010000228881836,7.110000133514404,7.010000228881836,7.099999904632568,146315.0
|
| 641 |
+
2025-07-28,7.099999904632568,7.110000133514404,7.039999961853027,7.099999904632568,138371.0
|
| 642 |
+
2025-07-29,7.070000171661377,7.119999885559082,7.03000020980835,7.119999885559082,105557.0
|
| 643 |
+
2025-07-30,7.090000152587891,7.130000114440918,7.039999961853027,7.130000114440918,122529.0
|
| 644 |
+
2025-07-31,7.119999885559082,7.150000095367432,7.059999942779541,7.070000171661377,73573.0
|
| 645 |
+
2025-08-03,7.050000190734863,7.070000171661377,6.980000019073486,7.03000020980835,201485.0
|
| 646 |
+
2025-08-04,7.0,7.03000020980835,6.949999809265137,6.949999809265137,211990.0
|
| 647 |
+
2025-08-05,7.0,7.070000171661377,6.949999809265137,7.059999942779541,303986.0
|
| 648 |
+
2025-08-06,7.059999942779541,7.059999942779541,7.03000020980835,7.059999942779541,93187.0
|
| 649 |
+
2025-08-07,7.03000020980835,7.070000171661377,6.96999979019165,6.989999771118164,324396.0
|
| 650 |
+
2025-08-10,7.0,7.0,6.949999809265137,7.0,311176.0
|
| 651 |
+
2025-08-11,7.0,7.0,6.900000095367432,6.900000095367432,429945.0
|
| 652 |
+
2025-08-12,6.929999828338623,6.980000019073486,6.929999828338623,6.96999979019165,182204.0
|
| 653 |
+
2025-08-13,7.0,7.03000020980835,6.900000095367432,7.0,459154.0
|
| 654 |
+
2025-08-14,7.0,7.03000020980835,6.949999809265137,7.019999980926514,142201.0
|
| 655 |
+
2025-08-17,6.989999771118164,7.039999961853027,6.960000038146973,7.03000020980835,189474.0
|
| 656 |
+
2025-08-18,7.019999980926514,7.019999980926514,6.980000019073486,7.019999980926514,151805.0
|
| 657 |
+
2025-08-19,7.019999980926514,7.019999980926514,6.980000019073486,6.980000019073486,107224.0
|
| 658 |
+
2025-08-20,6.980000019073486,7.0,6.929999828338623,6.989999771118164,293162.0
|
| 659 |
+
2025-08-21,6.989999771118164,7.0,6.949999809265137,6.989999771118164,230207.0
|
| 660 |
+
2025-08-24,7.0,7.059999942779541,6.960000038146973,7.010000228881836,261346.0
|
| 661 |
+
2025-08-25,7.0,7.019999980926514,6.980000019073486,6.980000019073486,115013.0
|
| 662 |
+
2025-08-26,6.980000019073486,7.090000152587891,6.980000019073486,7.090000152587891,271443.0
|
| 663 |
+
2025-08-27,7.050000190734863,7.090000152587891,7.010000228881836,7.050000190734863,85256.0
|
| 664 |
+
2025-08-28,7.050000190734863,7.079999923706055,7.0,7.03000020980835,109289.0
|
| 665 |
+
2025-08-31,7.019999980926514,7.019999980926514,6.940000057220459,7.0,188368.0
|
| 666 |
+
2025-09-01,6.920000076293945,6.989999771118164,6.920000076293945,6.980000019073486,160758.0
|
| 667 |
+
2025-09-02,6.989999771118164,6.989999771118164,6.909999847412109,6.96999979019165,123256.0
|
| 668 |
+
2025-09-03,6.949999809265137,6.980000019073486,6.909999847412109,6.960000038146973,71716.0
|
| 669 |
+
2025-09-04,6.960000038146973,7.0,6.909999847412109,6.949999809265137,191716.0
|
data/4200.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/4260.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/4262.csv
ADDED
|
@@ -0,0 +1,489 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,open,high,low,close,volume
|
| 2 |
+
2023-09-25,72.5999984741211,85.80000305175781,72.5999984741211,85.80000305175781,1757492.0
|
| 3 |
+
2023-09-26,94.30000305175781,98.0,86.0999984741211,86.0999984741211,8776746.0
|
| 4 |
+
2023-09-27,86.0,88.0999984741211,81.0999984741211,83.5999984741211,3199134.0
|
| 5 |
+
2023-09-28,83.5999984741211,89.9000015258789,82.5,88.19999694824219,3184468.0
|
| 6 |
+
2023-10-01,88.19999694824219,88.19999694824219,88.19999694824219,88.19999694824219,0.0
|
| 7 |
+
2023-10-02,92.0,94.5999984741211,90.4000015258789,90.5999984741211,1925642.0
|
| 8 |
+
2023-10-03,90.30000305175781,92.69999694824219,88.19999694824219,90.5999984741211,1883147.0
|
| 9 |
+
2023-10-04,90.0,90.0999984741211,87.0,87.4000015258789,752718.0
|
| 10 |
+
2023-10-05,87.19999694824219,90.19999694824219,87.0999984741211,88.30000305175781,671041.0
|
| 11 |
+
2023-10-08,88.0,89.30000305175781,83.5999984741211,83.9000015258789,765820.0
|
| 12 |
+
2023-10-09,84.0999984741211,85.5,81.9000015258789,82.19999694824219,739729.0
|
| 13 |
+
2023-10-10,82.9000015258789,84.19999694824219,81.0,81.0,612251.0
|
| 14 |
+
2023-10-11,81.19999694824219,82.80000305175781,80.5,81.30000305175781,607020.0
|
| 15 |
+
2023-10-12,81.4000015258789,82.19999694824219,78.80000305175781,81.69999694824219,503345.0
|
| 16 |
+
2023-10-15,81.69999694824219,87.80000305175781,81.69999694824219,85.5,1100808.0
|
| 17 |
+
2023-10-16,85.9000015258789,86.9000015258789,84.69999694824219,85.80000305175781,468368.0
|
| 18 |
+
2023-10-17,85.9000015258789,90.5999984741211,85.5999984741211,89.5,947731.0
|
| 19 |
+
2023-10-18,89.5,90.4000015258789,87.9000015258789,88.30000305175781,492840.0
|
| 20 |
+
2023-10-19,89.0,90.0,87.9000015258789,88.19999694824219,300256.0
|
| 21 |
+
2023-10-22,88.0,88.5,85.80000305175781,87.19999694824219,288378.0
|
| 22 |
+
2023-10-23,86.30000305175781,87.4000015258789,85.0,85.30000305175781,154176.0
|
| 23 |
+
2023-10-24,84.5999984741211,88.19999694824219,84.0,87.5999984741211,502721.0
|
| 24 |
+
2023-10-25,87.5999984741211,91.80000305175781,87.5,88.80000305175781,781568.0
|
| 25 |
+
2023-10-26,89.4000015258789,91.4000015258789,88.69999694824219,89.69999694824219,416858.0
|
| 26 |
+
2023-10-29,90.0,93.80000305175781,89.9000015258789,92.9000015258789,802873.0
|
| 27 |
+
2023-10-30,93.0,94.0,92.0,93.9000015258789,501327.0
|
| 28 |
+
2023-10-31,94.0,94.30000305175781,91.5,91.5999984741211,367169.0
|
| 29 |
+
2023-11-01,91.5,92.80000305175781,89.69999694824219,92.30000305175781,393159.0
|
| 30 |
+
2023-11-02,92.0,92.0,88.80000305175781,89.5,307725.0
|
| 31 |
+
2023-11-05,89.69999694824219,91.30000305175781,89.5,91.0,263271.0
|
| 32 |
+
2023-11-06,90.9000015258789,93.5,90.80000305175781,91.5999984741211,435739.0
|
| 33 |
+
2023-11-07,92.0,92.5,90.4000015258789,91.0999984741211,513287.0
|
| 34 |
+
2023-11-08,91.19999694824219,95.80000305175781,91.19999694824219,94.9000015258789,1087156.0
|
| 35 |
+
2023-11-09,94.9000015258789,97.4000015258789,93.9000015258789,94.69999694824219,865706.0
|
| 36 |
+
2023-11-12,95.30000305175781,99.0,94.69999694824219,97.9000015258789,530719.0
|
| 37 |
+
2023-11-13,97.9000015258789,98.9000015258789,94.69999694824219,94.69999694824219,327301.0
|
| 38 |
+
2023-11-14,94.69999694824219,98.0999984741211,94.5999984741211,95.69999694824219,274908.0
|
| 39 |
+
2023-11-15,97.69999694824219,97.69999694824219,95.5999984741211,96.0999984741211,244008.0
|
| 40 |
+
2023-11-16,96.19999694824219,96.5999984741211,94.4000015258789,94.4000015258789,154811.0
|
| 41 |
+
2023-11-19,94.5999984741211,96.4000015258789,93.0999984741211,94.19999694824219,187515.0
|
| 42 |
+
2023-11-20,94.19999694824219,97.30000305175781,94.19999694824219,95.9000015258789,429187.0
|
| 43 |
+
2023-11-21,96.69999694824219,97.0999984741211,95.0,95.19999694824219,274154.0
|
| 44 |
+
2023-11-22,95.19999694824219,96.0,95.0,95.30000305175781,84791.0
|
| 45 |
+
2023-11-23,95.19999694824219,96.0,95.0,95.30000305175781,84791.0
|
| 46 |
+
2023-11-26,95.4000015258789,95.4000015258789,94.5,94.5999984741211,62693.0
|
| 47 |
+
2023-11-27,94.5,96.69999694824219,93.5,95.69999694824219,286386.0
|
| 48 |
+
2023-11-28,95.69999694824219,98.69999694824219,95.69999694824219,98.0,496974.0
|
| 49 |
+
2023-11-29,99.0,100.0,94.69999694824219,94.9000015258789,403400.0
|
| 50 |
+
2023-11-30,96.30000305175781,97.30000305175781,95.19999694824219,95.5,211324.0
|
| 51 |
+
2023-12-03,96.0,96.0999984741211,95.0999984741211,95.69999694824219,84224.0
|
| 52 |
+
2023-12-04,95.69999694824219,98.30000305175781,95.4000015258789,97.5,354211.0
|
| 53 |
+
2023-12-05,97.19999694824219,104.80000305175781,97.19999694824219,102.5999984741211,910906.0
|
| 54 |
+
2023-12-06,103.19999694824219,104.19999694824219,102.0,102.0,235863.0
|
| 55 |
+
2023-12-07,103.0,106.0,101.5999984741211,102.19999694824219,475609.0
|
| 56 |
+
2023-12-10,102.4000015258789,102.4000015258789,100.4000015258789,101.0,150436.0
|
| 57 |
+
2023-12-11,100.4000015258789,102.80000305175781,99.0,99.0999984741211,227975.0
|
| 58 |
+
2023-12-12,99.19999694824219,100.19999694824219,97.9000015258789,98.0,110065.0
|
| 59 |
+
2023-12-13,98.0999984741211,101.4000015258789,96.69999694824219,98.19999694824219,339387.0
|
| 60 |
+
2023-12-14,99.0,99.30000305175781,97.0,97.5,211760.0
|
| 61 |
+
2023-12-17,97.5999984741211,99.0999984741211,97.5999984741211,97.80000305175781,84897.0
|
| 62 |
+
2023-12-18,98.0999984741211,98.0999984741211,96.5,96.5999984741211,111904.0
|
| 63 |
+
2023-12-19,96.4000015258789,98.9000015258789,96.4000015258789,98.0999984741211,275547.0
|
| 64 |
+
2023-12-20,98.5,98.5999984741211,95.80000305175781,96.0999984741211,233491.0
|
| 65 |
+
2023-12-21,96.0999984741211,96.0999984741211,93.0,93.0999984741211,294363.0
|
| 66 |
+
2023-12-24,93.4000015258789,96.30000305175781,93.4000015258789,96.0,274739.0
|
| 67 |
+
2023-12-25,96.30000305175781,98.4000015258789,96.0,97.69999694824219,340017.0
|
| 68 |
+
2023-12-26,98.30000305175781,99.5999984741211,97.0,98.0,322110.0
|
| 69 |
+
2023-12-27,98.0,101.5999984741211,98.0,100.5999984741211,536635.0
|
| 70 |
+
2023-12-28,102.0,103.19999694824219,99.5999984741211,100.5999984741211,331216.0
|
| 71 |
+
2023-12-31,100.5999984741211,101.0,99.30000305175781,100.0,93012.0
|
| 72 |
+
2024-01-01,99.5,103.19999694824219,99.5,101.0,184365.0
|
| 73 |
+
2024-01-02,101.0,103.0,100.19999694824219,102.5999984741211,318019.0
|
| 74 |
+
2024-01-03,103.0,104.0,98.69999694824219,98.9000015258789,445210.0
|
| 75 |
+
2024-01-04,98.30000305175781,101.0,97.0,99.80000305175781,298577.0
|
| 76 |
+
2024-01-07,100.80000305175781,102.0,100.0,100.4000015258789,213103.0
|
| 77 |
+
2024-01-08,100.4000015258789,107.5999984741211,100.4000015258789,107.0,805470.0
|
| 78 |
+
2024-01-09,107.0,109.0,104.0,104.5999984741211,392953.0
|
| 79 |
+
2024-01-10,104.5999984741211,108.19999694824219,103.19999694824219,108.0,344524.0
|
| 80 |
+
2024-01-11,108.19999694824219,111.0,106.19999694824219,108.5999984741211,582413.0
|
| 81 |
+
2024-01-14,108.5999984741211,111.80000305175781,106.80000305175781,110.0,258501.0
|
| 82 |
+
2024-01-15,110.19999694824219,112.5999984741211,107.4000015258789,107.80000305175781,229790.0
|
| 83 |
+
2024-01-16,108.0,110.19999694824219,106.5999984741211,110.19999694824219,217052.0
|
| 84 |
+
2024-01-17,110.19999694824219,113.19999694824219,109.4000015258789,111.80000305175781,321286.0
|
| 85 |
+
2024-01-18,111.80000305175781,112.4000015258789,108.80000305175781,110.4000015258789,310099.0
|
| 86 |
+
2024-01-21,110.0,117.0,110.0,114.0,319150.0
|
| 87 |
+
2024-01-22,114.0,114.0,114.0,114.0,0.0
|
| 88 |
+
2024-01-23,113.80000305175781,116.0,112.0,115.4000015258789,295287.0
|
| 89 |
+
2024-01-24,117.0,118.0,114.5999984741211,117.0,299597.0
|
| 90 |
+
2024-01-25,116.80000305175781,118.0,114.19999694824219,114.80000305175781,166981.0
|
| 91 |
+
2024-01-28,115.19999694824219,115.5999984741211,113.4000015258789,113.80000305175781,115336.0
|
| 92 |
+
2024-01-29,114.19999694824219,116.0,112.5999984741211,112.80000305175781,233952.0
|
| 93 |
+
2024-01-30,112.4000015258789,113.0,107.19999694824219,109.19999694824219,205735.0
|
| 94 |
+
2024-01-31,110.0,113.0,109.0,111.5999984741211,117737.0
|
| 95 |
+
2024-02-01,110.19999694824219,112.80000305175781,107.5999984741211,107.80000305175781,160343.0
|
| 96 |
+
2024-02-04,111.4000015258789,111.4000015258789,108.19999694824219,109.0,224284.0
|
| 97 |
+
2024-02-05,109.0,111.0,109.0,111.0,251329.0
|
| 98 |
+
2024-02-06,111.0,114.5999984741211,109.5999984741211,114.5999984741211,319630.0
|
| 99 |
+
2024-02-07,114.4000015258789,117.0,113.5999984741211,116.5999984741211,442839.0
|
| 100 |
+
2024-02-08,114.4000015258789,117.0,113.5999984741211,116.5999984741211,442839.0
|
| 101 |
+
2024-02-11,115.19999694824219,120.19999694824219,114.0,119.0,422915.0
|
| 102 |
+
2024-02-12,120.0,124.19999694824219,119.0,120.80000305175781,719852.0
|
| 103 |
+
2024-02-13,120.80000305175781,121.5999984741211,114.0,114.5999984741211,398249.0
|
| 104 |
+
2024-02-14,114.0,118.80000305175781,113.19999694824219,118.5999984741211,353203.0
|
| 105 |
+
2024-02-15,118.80000305175781,118.80000305175781,115.0,115.4000015258789,202593.0
|
| 106 |
+
2024-02-18,116.0,117.5999984741211,114.80000305175781,115.5999984741211,160016.0
|
| 107 |
+
2024-02-19,115.5999984741211,116.4000015258789,114.4000015258789,115.0,143470.0
|
| 108 |
+
2024-02-20,115.19999694824219,118.4000015258789,115.19999694824219,115.4000015258789,376838.0
|
| 109 |
+
2024-02-21,115.5999984741211,120.4000015258789,115.5999984741211,117.80000305175781,375908.0
|
| 110 |
+
2024-02-25,118.19999694824219,118.5999984741211,116.0,116.0,139350.0
|
| 111 |
+
2024-02-26,116.19999694824219,116.4000015258789,111.0,111.5999984741211,233357.0
|
| 112 |
+
2024-02-27,111.5999984741211,114.0,110.5999984741211,112.4000015258789,124126.0
|
| 113 |
+
2024-02-28,111.80000305175781,115.0,111.80000305175781,114.4000015258789,144339.0
|
| 114 |
+
2024-02-29,115.19999694824219,117.19999694824219,112.5999984741211,117.19999694824219,534391.0
|
| 115 |
+
2024-03-03,117.0,117.4000015258789,115.80000305175781,116.80000305175781,172170.0
|
| 116 |
+
2024-03-04,116.80000305175781,118.0,114.0,116.19999694824219,244360.0
|
| 117 |
+
2024-03-05,116.19999694824219,116.19999694824219,116.19999694824219,116.19999694824219,0.0
|
| 118 |
+
2024-03-06,115.5999984741211,118.0,114.4000015258789,117.0,238712.0
|
| 119 |
+
2024-03-07,117.0,121.19999694824219,116.4000015258789,120.0,443081.0
|
| 120 |
+
2024-03-10,120.80000305175781,122.80000305175781,118.19999694824219,119.19999694824219,279266.0
|
| 121 |
+
2024-03-11,120.0,120.0,114.5999984741211,118.4000015258789,331899.0
|
| 122 |
+
2024-03-12,119.5999984741211,119.5999984741211,116.5999984741211,118.0,115715.0
|
| 123 |
+
2024-03-13,118.0,122.0,116.5999984741211,121.80000305175781,361298.0
|
| 124 |
+
2024-03-14,121.80000305175781,125.0,119.80000305175781,122.0,311126.0
|
| 125 |
+
2024-03-17,122.0,123.0,120.5999984741211,123.0,93968.0
|
| 126 |
+
2024-03-18,122.0,122.80000305175781,119.80000305175781,121.0,144699.0
|
| 127 |
+
2024-03-19,120.0,120.5999984741211,118.0,119.80000305175781,113967.0
|
| 128 |
+
2024-03-20,119.5999984741211,122.4000015258789,118.19999694824219,121.5999984741211,80497.0
|
| 129 |
+
2024-03-21,120.0,122.19999694824219,118.5999984741211,120.0,92665.0
|
| 130 |
+
2024-03-24,119.0,120.0,116.0,117.80000305175781,110986.0
|
| 131 |
+
2024-03-25,118.0,118.0,113.19999694824219,113.80000305175781,142478.0
|
| 132 |
+
2024-03-26,112.0,112.0,106.4000015258789,107.80000305175781,589388.0
|
| 133 |
+
2024-03-27,107.80000305175781,107.80000305175781,101.80000305175781,102.80000305175781,409513.0
|
| 134 |
+
2024-03-28,103.0,104.0,99.30000305175781,102.19999694824219,196201.0
|
| 135 |
+
2024-03-31,103.80000305175781,103.80000305175781,95.5999984741211,97.30000305175781,177495.0
|
| 136 |
+
2024-04-01,97.0,97.0999984741211,91.0,91.0,919935.0
|
| 137 |
+
2024-04-02,91.0,93.0999984741211,85.19999694824219,87.69999694824219,1187069.0
|
| 138 |
+
2024-04-03,89.0,90.4000015258789,86.69999694824219,90.0,482381.0
|
| 139 |
+
2024-04-04,90.30000305175781,93.5999984741211,89.0,92.69999694824219,450193.0
|
| 140 |
+
2024-04-14,,,,,
|
| 141 |
+
2024-04-15,92.69999694824219,94.0,90.30000305175781,90.5,470054.0
|
| 142 |
+
2024-04-16,90.69999694824219,90.69999694824219,86.5,87.19999694824219,563021.0
|
| 143 |
+
2024-04-17,87.30000305175781,89.5999984741211,85.80000305175781,88.9000015258789,407785.0
|
| 144 |
+
2024-04-18,89.5,91.5999984741211,88.5,89.5999984741211,344809.0
|
| 145 |
+
2024-04-21,91.0,91.0,88.0999984741211,88.4000015258789,186277.0
|
| 146 |
+
2024-04-22,88.30000305175781,88.80000305175781,84.4000015258789,85.0999984741211,605683.0
|
| 147 |
+
2024-04-23,85.0999984741211,85.69999694824219,82.5999984741211,82.5999984741211,430349.0
|
| 148 |
+
2024-04-24,82.80000305175781,85.30000305175781,81.80000305175781,83.5999984741211,400176.0
|
| 149 |
+
2024-04-25,84.0,84.5,82.4000015258789,84.0,173462.0
|
| 150 |
+
2024-04-28,84.0,84.0,84.0,84.0,0.0
|
| 151 |
+
2024-04-29,83.19999694824219,85.0,82.0999984741211,83.19999694824219,385945.0
|
| 152 |
+
2024-04-30,83.5999984741211,88.69999694824219,82.69999694824219,88.19999694824219,718993.0
|
| 153 |
+
2024-05-01,88.19999694824219,91.80000305175781,86.4000015258789,90.30000305175781,504033.0
|
| 154 |
+
2024-05-02,91.4000015258789,93.0,90.4000015258789,92.0,301622.0
|
| 155 |
+
2024-05-05,92.5,92.5,89.80000305175781,90.9000015258789,146525.0
|
| 156 |
+
2024-05-06,90.9000015258789,91.19999694824219,88.5,88.9000015258789,216194.0
|
| 157 |
+
2024-05-07,89.0,91.30000305175781,88.9000015258789,89.80000305175781,136346.0
|
| 158 |
+
2024-05-08,89.80000305175781,90.30000305175781,89.0,89.4000015258789,54148.0
|
| 159 |
+
2024-05-09,89.4000015258789,91.0,89.4000015258789,89.5999984741211,123303.0
|
| 160 |
+
2024-05-12,89.5999984741211,91.19999694824219,89.0,90.0999984741211,104992.0
|
| 161 |
+
2024-05-13,90.0999984741211,90.19999694824219,87.5,89.0999984741211,117170.0
|
| 162 |
+
2024-05-14,88.5,89.4000015258789,85.0999984741211,86.0999984741211,114474.0
|
| 163 |
+
2024-05-15,86.0999984741211,88.30000305175781,84.80000305175781,88.30000305175781,182217.0
|
| 164 |
+
2024-05-16,88.0,89.0999984741211,85.5999984741211,85.9000015258789,101440.0
|
| 165 |
+
2024-05-19,85.9000015258789,85.9000015258789,85.9000015258789,85.9000015258789,0.0
|
| 166 |
+
2024-05-20,85.0999984741211,86.5,84.69999694824219,84.80000305175781,74020.0
|
| 167 |
+
2024-05-21,85.69999694824219,85.69999694824219,83.4000015258789,83.4000015258789,90519.0
|
| 168 |
+
2024-05-22,83.30000305175781,84.9000015258789,81.69999694824219,82.9000015258789,145921.0
|
| 169 |
+
2024-05-23,83.5,84.5,82.0,82.30000305175781,110254.0
|
| 170 |
+
2024-05-26,82.30000305175781,83.4000015258789,81.9000015258789,81.9000015258789,194590.0
|
| 171 |
+
2024-05-27,81.9000015258789,82.19999694824219,78.9000015258789,81.0,492100.0
|
| 172 |
+
2024-05-28,81.30000305175781,82.0999984741211,80.19999694824219,81.0999984741211,243450.0
|
| 173 |
+
2024-05-29,81.19999694824219,82.30000305175781,80.0,81.0,196292.0
|
| 174 |
+
2024-05-30,81.0,81.0,81.0,81.0,0.0
|
| 175 |
+
2024-06-02,81.0,81.0,81.0,81.0,0.0
|
| 176 |
+
2024-06-03,87.19999694824219,91.80000305175781,86.5999984741211,89.9000015258789,436434.0
|
| 177 |
+
2024-06-04,90.0999984741211,91.30000305175781,89.5999984741211,90.4000015258789,204815.0
|
| 178 |
+
2024-06-05,90.0,90.0,87.30000305175781,87.5,102502.0
|
| 179 |
+
2024-06-06,86.0999984741211,88.30000305175781,84.5999984741211,85.5999984741211,115460.0
|
| 180 |
+
2024-06-09,87.9000015258789,91.30000305175781,84.9000015258789,89.80000305175781,215586.0
|
| 181 |
+
2024-06-10,90.9000015258789,95.0,90.5999984741211,94.5,391461.0
|
| 182 |
+
2024-06-11,94.5,95.5,93.0999984741211,93.0999984741211,218632.0
|
| 183 |
+
2024-06-12,93.19999694824219,94.19999694824219,89.69999694824219,89.69999694824219,185714.0
|
| 184 |
+
2024-06-13,89.69999694824219,90.0,86.9000015258789,89.4000015258789,115161.0
|
| 185 |
+
2024-06-23,89.4000015258789,90.0999984741211,86.5,87.0,99481.0
|
| 186 |
+
2024-06-24,87.0,90.0,86.69999694824219,87.69999694824219,233909.0
|
| 187 |
+
2024-06-25,87.19999694824219,90.5,87.0,88.0999984741211,237022.0
|
| 188 |
+
2024-06-26,88.19999694824219,88.30000305175781,86.19999694824219,86.80000305175781,198331.0
|
| 189 |
+
2024-06-27,86.80000305175781,91.19999694824219,86.30000305175781,90.5999984741211,369947.0
|
| 190 |
+
2024-06-30,90.5999984741211,90.5999984741211,90.5999984741211,90.5999984741211,0.0
|
| 191 |
+
2024-07-01,92.5,95.0,91.4000015258789,92.69999694824219,295217.0
|
| 192 |
+
2024-07-02,92.69999694824219,95.5999984741211,92.69999694824219,94.0,176694.0
|
| 193 |
+
2024-07-03,95.0,95.4000015258789,92.5999984741211,92.9000015258789,68051.0
|
| 194 |
+
2024-07-04,92.5999984741211,93.5,91.0999984741211,92.4000015258789,55454.0
|
| 195 |
+
2024-07-07,91.80000305175781,97.5999984741211,91.5999984741211,96.4000015258789,217574.0
|
| 196 |
+
2024-07-08,98.0,98.5,96.19999694824219,98.5,191478.0
|
| 197 |
+
2024-07-09,98.5999984741211,98.80000305175781,96.0,96.4000015258789,206093.0
|
| 198 |
+
2024-07-10,96.9000015258789,99.4000015258789,95.5999984741211,97.9000015258789,296911.0
|
| 199 |
+
2024-07-11,97.9000015258789,99.19999694824219,97.0,97.19999694824219,153991.0
|
| 200 |
+
2024-07-14,97.0,97.0999984741211,95.69999694824219,95.9000015258789,113054.0
|
| 201 |
+
2024-07-15,96.0,96.5999984741211,94.80000305175781,95.0,142572.0
|
| 202 |
+
2024-07-16,95.0,95.19999694824219,93.30000305175781,93.5,246228.0
|
| 203 |
+
2024-07-17,93.5,94.9000015258789,93.4000015258789,94.0999984741211,180473.0
|
| 204 |
+
2024-07-18,94.19999694824219,94.5999984741211,93.0,93.19999694824219,151941.0
|
| 205 |
+
2024-07-21,93.30000305175781,93.80000305175781,92.5999984741211,93.0999984741211,80145.0
|
| 206 |
+
2024-07-22,93.5,93.80000305175781,92.4000015258789,92.9000015258789,175801.0
|
| 207 |
+
2024-07-23,92.5,93.5999984741211,92.4000015258789,92.80000305175781,120763.0
|
| 208 |
+
2024-07-24,93.0,93.0999984741211,91.69999694824219,93.0,106854.0
|
| 209 |
+
2024-07-25,93.0,93.4000015258789,91.0,91.80000305175781,135243.0
|
| 210 |
+
2024-07-28,91.69999694824219,92.5,91.69999694824219,91.9000015258789,62396.0
|
| 211 |
+
2024-07-29,91.9000015258789,92.0,90.5999984741211,90.5999984741211,61778.0
|
| 212 |
+
2024-07-30,90.5999984741211,93.69999694824219,88.0,93.5,212918.0
|
| 213 |
+
2024-07-31,93.69999694824219,93.69999694824219,89.9000015258789,91.0,174065.0
|
| 214 |
+
2024-08-01,91.0,92.4000015258789,89.80000305175781,92.0,67731.0
|
| 215 |
+
2024-08-04,89.4000015258789,90.5,88.4000015258789,89.30000305175781,160921.0
|
| 216 |
+
2024-08-05,88.4000015258789,88.4000015258789,82.5,84.9000015258789,306491.0
|
| 217 |
+
2024-08-06,84.4000015258789,85.5999984741211,82.5999984741211,83.19999694824219,682310.0
|
| 218 |
+
2024-08-07,83.0999984741211,84.0,81.5999984741211,82.0,637465.0
|
| 219 |
+
2024-08-08,81.9000015258789,81.9000015258789,79.80000305175781,81.5,397544.0
|
| 220 |
+
2024-08-11,81.80000305175781,81.9000015258789,79.80000305175781,80.0,356091.0
|
| 221 |
+
2024-08-12,80.0,80.19999694824219,77.19999694824219,79.0,565210.0
|
| 222 |
+
2024-08-13,79.0,80.4000015258789,77.30000305175781,80.4000015258789,431170.0
|
| 223 |
+
2024-08-14,80.80000305175781,81.4000015258789,79.5999984741211,80.19999694824219,343672.0
|
| 224 |
+
2024-08-15,80.69999694824219,82.80000305175781,80.0999984741211,81.69999694824219,314637.0
|
| 225 |
+
2024-08-18,81.9000015258789,82.80000305175781,81.19999694824219,81.5,268820.0
|
| 226 |
+
2024-08-19,81.80000305175781,84.80000305175781,81.19999694824219,84.19999694824219,559793.0
|
| 227 |
+
2024-08-20,84.19999694824219,84.5,82.9000015258789,82.9000015258789,379791.0
|
| 228 |
+
2024-08-21,82.9000015258789,84.0,82.30000305175781,83.5,202539.0
|
| 229 |
+
2024-08-22,83.69999694824219,85.4000015258789,82.5999984741211,84.5999984741211,460951.0
|
| 230 |
+
2024-08-25,85.19999694824219,87.4000015258789,84.69999694824219,86.69999694824219,475155.0
|
| 231 |
+
2024-08-26,86.80000305175781,86.80000305175781,85.0,85.19999694824219,213352.0
|
| 232 |
+
2024-08-27,85.19999694824219,86.80000305175781,84.30000305175781,85.0,187479.0
|
| 233 |
+
2024-08-28,85.0,85.0,83.0,84.0,144179.0
|
| 234 |
+
2024-08-29,84.0,84.5,83.30000305175781,84.5,80982.0
|
| 235 |
+
2024-09-01,84.30000305175781,86.0999984741211,84.30000305175781,85.0,99464.0
|
| 236 |
+
2024-09-02,85.0,85.4000015258789,83.80000305175781,84.5,217857.0
|
| 237 |
+
2024-09-03,84.4000015258789,84.5999984741211,83.5999984741211,84.30000305175781,206848.0
|
| 238 |
+
2024-09-04,83.0,83.69999694824219,82.30000305175781,83.4000015258789,78716.0
|
| 239 |
+
2024-09-05,83.4000015258789,83.9000015258789,81.5999984741211,81.80000305175781,175052.0
|
| 240 |
+
2024-09-08,81.80000305175781,81.80000305175781,79.4000015258789,80.19999694824219,149496.0
|
| 241 |
+
2024-09-09,80.5,80.9000015258789,79.5999984741211,79.80000305175781,86850.0
|
| 242 |
+
2024-09-10,80.5,81.0,79.9000015258789,80.5999984741211,99193.0
|
| 243 |
+
2024-09-11,80.0,80.69999694824219,78.5999984741211,78.80000305175781,109062.0
|
| 244 |
+
2024-09-12,78.9000015258789,80.0999984741211,78.5999984741211,79.5,98961.0
|
| 245 |
+
2024-09-15,80.0,80.4000015258789,79.69999694824219,79.9000015258789,58848.0
|
| 246 |
+
2024-09-16,80.0,80.0,78.4000015258789,78.80000305175781,86879.0
|
| 247 |
+
2024-09-17,79.0,79.0999984741211,78.19999694824219,78.80000305175781,157619.0
|
| 248 |
+
2024-09-18,78.80000305175781,78.9000015258789,78.0,78.9000015258789,212243.0
|
| 249 |
+
2024-09-19,79.0999984741211,80.0,78.5999984741211,79.80000305175781,190050.0
|
| 250 |
+
2024-09-22,80.0,84.30000305175781,79.9000015258789,82.30000305175781,598628.0
|
| 251 |
+
2024-09-24,83.30000305175781,85.0,82.5999984741211,84.30000305175781,501458.0
|
| 252 |
+
2024-09-25,84.0,85.0,83.69999694824219,84.0999984741211,271799.0
|
| 253 |
+
2024-09-26,84.0,84.0999984741211,82.80000305175781,83.0,118438.0
|
| 254 |
+
2024-09-29,83.0999984741211,83.0999984741211,81.80000305175781,82.0,120139.0
|
| 255 |
+
2024-09-30,81.80000305175781,82.5,80.30000305175781,81.4000015258789,220343.0
|
| 256 |
+
2024-10-01,81.5,82.0999984741211,80.80000305175781,81.9000015258789,97488.0
|
| 257 |
+
2024-10-02,81.9000015258789,81.9000015258789,81.9000015258789,81.9000015258789,0.0
|
| 258 |
+
2024-10-03,79.0999984741211,80.4000015258789,78.5999984741211,79.0,120292.0
|
| 259 |
+
2024-10-06,79.0,79.5,74.69999694824219,75.0999984741211,212264.0
|
| 260 |
+
2024-10-07,74.80000305175781,76.9000015258789,74.80000305175781,76.9000015258789,163993.0
|
| 261 |
+
2024-10-08,76.9000015258789,77.30000305175781,75.19999694824219,76.69999694824219,127722.0
|
| 262 |
+
2024-10-09,76.69999694824219,76.69999694824219,75.0,75.19999694824219,102066.0
|
| 263 |
+
2024-10-10,75.0,75.80000305175781,74.69999694824219,75.19999694824219,64601.0
|
| 264 |
+
2024-10-13,76.0,78.9000015258789,75.69999694824219,77.80000305175781,188038.0
|
| 265 |
+
2024-10-14,77.80000305175781,79.5999984741211,77.0999984741211,78.19999694824219,253990.0
|
| 266 |
+
2024-10-15,78.19999694824219,79.30000305175781,78.19999694824219,78.30000305175781,96823.0
|
| 267 |
+
2024-10-16,78.30000305175781,78.9000015258789,77.69999694824219,78.69999694824219,74931.0
|
| 268 |
+
2024-10-17,78.69999694824219,78.69999694824219,76.30000305175781,76.30000305175781,65835.0
|
| 269 |
+
2024-10-20,76.0999984741211,77.0999984741211,75.80000305175781,76.80000305175781,21061.0
|
| 270 |
+
2024-10-21,77.19999694824219,78.0999984741211,77.0,77.5,102302.0
|
| 271 |
+
2024-10-22,77.0999984741211,77.5,76.0,76.69999694824219,134483.0
|
| 272 |
+
2024-10-23,76.69999694824219,76.69999694824219,75.0,75.5,133676.0
|
| 273 |
+
2024-10-24,75.9000015258789,76.0,75.0999984741211,75.30000305175781,35348.0
|
| 274 |
+
2024-10-27,75.5999984741211,78.80000305175781,75.5999984741211,78.5999984741211,156873.0
|
| 275 |
+
2024-10-28,78.5,78.5,77.4000015258789,77.5999984741211,58796.0
|
| 276 |
+
2024-10-29,77.5999984741211,77.5999984741211,75.5,75.80000305175781,61272.0
|
| 277 |
+
2024-10-30,75.80000305175781,76.80000305175781,75.69999694824219,76.5999984741211,54402.0
|
| 278 |
+
2024-10-31,76.80000305175781,77.9000015258789,76.0,76.5999984741211,196464.0
|
| 279 |
+
2024-11-03,76.5999984741211,76.5999984741211,75.80000305175781,76.5,48542.0
|
| 280 |
+
2024-11-04,76.5,78.9000015258789,75.5999984741211,77.0999984741211,253352.0
|
| 281 |
+
2024-11-05,78.0,78.0,73.9000015258789,74.0999984741211,305834.0
|
| 282 |
+
2024-11-06,74.69999694824219,75.19999694824219,73.80000305175781,73.9000015258789,155760.0
|
| 283 |
+
2024-11-07,74.0999984741211,74.5999984741211,73.80000305175781,74.30000305175781,123744.0
|
| 284 |
+
2024-11-10,74.4000015258789,74.5999984741211,73.80000305175781,74.0,120966.0
|
| 285 |
+
2024-11-11,74.0,74.69999694824219,72.80000305175781,74.19999694824219,161868.0
|
| 286 |
+
2024-11-12,74.30000305175781,74.5,73.19999694824219,73.4000015258789,111296.0
|
| 287 |
+
2024-11-13,73.30000305175781,73.4000015258789,72.5,73.0,58803.0
|
| 288 |
+
2024-11-14,72.80000305175781,73.5,72.5,72.5999984741211,173040.0
|
| 289 |
+
2024-11-17,72.5999984741211,72.5999984741211,72.5999984741211,72.5999984741211,0.0
|
| 290 |
+
2024-11-18,72.69999694824219,73.30000305175781,72.69999694824219,73.19999694824219,84837.0
|
| 291 |
+
2024-11-19,73.19999694824219,74.30000305175781,73.0,73.0,96455.0
|
| 292 |
+
2024-11-20,73.0,73.4000015258789,72.5999984741211,72.80000305175781,73833.0
|
| 293 |
+
2024-11-21,73.19999694824219,74.4000015258789,72.69999694824219,73.0,236566.0
|
| 294 |
+
2024-11-24,73.0,73.9000015258789,73.0,73.5999984741211,89140.0
|
| 295 |
+
2024-11-25,73.9000015258789,74.5,73.0,74.19999694824219,125738.0
|
| 296 |
+
2024-11-26,74.19999694824219,74.4000015258789,73.5,73.9000015258789,80444.0
|
| 297 |
+
2024-11-27,73.80000305175781,75.5,73.19999694824219,75.0,150783.0
|
| 298 |
+
2024-11-28,75.0,76.69999694824219,73.69999694824219,76.5,243300.0
|
| 299 |
+
2024-12-01,75.0,76.69999694824219,73.69999694824219,76.5,243300.0
|
| 300 |
+
2024-12-02,75.80000305175781,75.9000015258789,73.9000015258789,74.30000305175781,105915.0
|
| 301 |
+
2024-12-03,74.19999694824219,76.69999694824219,74.0,76.69999694824219,239050.0
|
| 302 |
+
2024-12-04,76.69999694824219,77.30000305175781,75.69999694824219,77.0,139246.0
|
| 303 |
+
2024-12-05,77.0,79.0,76.30000305175781,77.5,244177.0
|
| 304 |
+
2024-12-08,77.5,78.0,76.5999984741211,76.5999984741211,58211.0
|
| 305 |
+
2024-12-09,76.30000305175781,76.5,74.69999694824219,75.19999694824219,273705.0
|
| 306 |
+
2024-12-10,75.19999694824219,75.19999694824219,74.0999984741211,74.0999984741211,173054.0
|
| 307 |
+
2024-12-11,74.0999984741211,74.5,73.5,74.0999984741211,131152.0
|
| 308 |
+
2024-12-12,74.30000305175781,74.4000015258789,73.5,74.0999984741211,247566.0
|
| 309 |
+
2024-12-15,74.0999984741211,75.0,73.9000015258789,74.30000305175781,169434.0
|
| 310 |
+
2024-12-16,74.30000305175781,74.5,73.5,73.69999694824219,120065.0
|
| 311 |
+
2024-12-17,73.5,73.69999694824219,72.30000305175781,72.5,188033.0
|
| 312 |
+
2024-12-18,72.5,74.0999984741211,70.5999984741211,73.80000305175781,335277.0
|
| 313 |
+
2024-12-19,73.80000305175781,73.9000015258789,72.5999984741211,72.69999694824219,226719.0
|
| 314 |
+
2024-12-22,72.69999694824219,73.30000305175781,71.4000015258789,71.5,103289.0
|
| 315 |
+
2024-12-23,71.5,71.5,70.0,71.0,115460.0
|
| 316 |
+
2024-12-24,71.30000305175781,71.30000305175781,70.4000015258789,70.69999694824219,188386.0
|
| 317 |
+
2024-12-25,70.5,70.9000015258789,70.19999694824219,70.80000305175781,94759.0
|
| 318 |
+
2024-12-26,70.69999694824219,71.0,70.30000305175781,70.5999984741211,88464.0
|
| 319 |
+
2024-12-29,70.5999984741211,71.0,70.30000305175781,70.80000305175781,260426.0
|
| 320 |
+
2024-12-30,70.5,70.80000305175781,69.5,70.0,361405.0
|
| 321 |
+
2024-12-31,70.0999984741211,71.4000015258789,69.69999694824219,71.19999694824219,202654.0
|
| 322 |
+
2025-01-01,71.19999694824219,72.0,70.5999984741211,71.5999984741211,110542.0
|
| 323 |
+
2025-01-02,71.5999984741211,72.4000015258789,70.69999694824219,70.80000305175781,126100.0
|
| 324 |
+
2025-01-05,70.80000305175781,71.0999984741211,69.80000305175781,69.9000015258789,261860.0
|
| 325 |
+
2025-01-06,70.0,70.5999984741211,69.5999984741211,70.0,199956.0
|
| 326 |
+
2025-01-07,69.80000305175781,71.4000015258789,69.69999694824219,71.0999984741211,290244.0
|
| 327 |
+
2025-01-08,71.0,72.0,70.5,71.5,139820.0
|
| 328 |
+
2025-01-09,71.5,71.5,71.5,71.5,0.0
|
| 329 |
+
2025-01-12,70.80000305175781,71.69999694824219,70.5999984741211,71.30000305175781,103361.0
|
| 330 |
+
2025-01-13,71.5,74.0,71.30000305175781,73.0,614596.0
|
| 331 |
+
2025-01-14,73.0999984741211,75.0,73.0999984741211,74.0,526834.0
|
| 332 |
+
2025-01-15,74.0,75.30000305175781,73.5999984741211,74.80000305175781,258017.0
|
| 333 |
+
2025-01-16,74.80000305175781,75.80000305175781,73.9000015258789,74.69999694824219,232900.0
|
| 334 |
+
2025-01-19,74.69999694824219,76.4000015258789,74.69999694824219,76.0999984741211,196822.0
|
| 335 |
+
2025-01-20,76.30000305175781,77.19999694824219,76.30000305175781,77.0,272310.0
|
| 336 |
+
2025-01-21,77.0,77.30000305175781,76.0,77.19999694824219,219758.0
|
| 337 |
+
2025-01-22,77.19999694824219,78.5,76.80000305175781,78.0999984741211,300324.0
|
| 338 |
+
2025-01-23,77.69999694824219,78.5,77.0999984741211,78.19999694824219,160235.0
|
| 339 |
+
2025-01-26,78.19999694824219,79.80000305175781,77.5999984741211,79.80000305175781,180997.0
|
| 340 |
+
2025-01-27,79.80000305175781,81.30000305175781,76.30000305175781,76.5999984741211,384366.0
|
| 341 |
+
2025-01-28,76.30000305175781,77.69999694824219,75.9000015258789,76.9000015258789,137601.0
|
| 342 |
+
2025-01-29,77.0999984741211,77.19999694824219,75.19999694824219,75.5999984741211,152913.0
|
| 343 |
+
2025-01-30,75.9000015258789,76.80000305175781,75.5999984741211,76.4000015258789,98735.0
|
| 344 |
+
2025-02-02,76.4000015258789,76.69999694824219,76.0999984741211,76.30000305175781,43100.0
|
| 345 |
+
2025-02-03,76.30000305175781,76.30000305175781,75.0999984741211,75.19999694824219,97768.0
|
| 346 |
+
2025-02-04,75.0999984741211,76.19999694824219,75.0,76.0,98401.0
|
| 347 |
+
2025-02-05,76.0,76.69999694824219,75.69999694824219,76.0,85362.0
|
| 348 |
+
2025-02-06,76.0,76.19999694824219,75.5999984741211,76.19999694824219,84020.0
|
| 349 |
+
2025-02-09,76.0,76.19999694824219,75.4000015258789,75.5999984741211,62245.0
|
| 350 |
+
2025-02-10,75.5999984741211,75.9000015258789,74.9000015258789,75.0,66445.0
|
| 351 |
+
2025-02-11,75.0999984741211,75.19999694824219,74.30000305175781,74.5,62026.0
|
| 352 |
+
2025-02-12,74.30000305175781,75.9000015258789,74.19999694824219,74.69999694824219,105055.0
|
| 353 |
+
2025-02-13,74.5999984741211,78.0999984741211,74.4000015258789,77.4000015258789,365634.0
|
| 354 |
+
2025-02-16,77.80000305175781,78.80000305175781,76.80000305175781,76.9000015258789,188985.0
|
| 355 |
+
2025-02-17,77.0,77.0999984741211,75.4000015258789,75.4000015258789,91988.0
|
| 356 |
+
2025-02-18,75.5,76.0999984741211,73.4000015258789,73.69999694824219,190245.0
|
| 357 |
+
2025-02-19,73.69999694824219,73.69999694824219,73.69999694824219,73.69999694824219,0.0
|
| 358 |
+
2025-02-20,71.69999694824219,72.9000015258789,71.0,72.9000015258789,106027.0
|
| 359 |
+
2025-02-24,75.5999984741211,78.0,74.5,76.0999984741211,606410.0
|
| 360 |
+
2025-02-25,76.30000305175781,76.69999694824219,75.30000305175781,76.30000305175781,208581.0
|
| 361 |
+
2025-02-26,76.19999694824219,77.19999694824219,74.0999984741211,74.80000305175781,145956.0
|
| 362 |
+
2025-02-27,74.5,77.5,73.9000015258789,76.19999694824219,325012.0
|
| 363 |
+
2025-03-02,76.19999694824219,77.0,73.80000305175781,74.80000305175781,111170.0
|
| 364 |
+
2025-03-03,74.69999694824219,74.69999694824219,72.0999984741211,72.5,176440.0
|
| 365 |
+
2025-03-04,72.4000015258789,72.4000015258789,71.0,71.0,153453.0
|
| 366 |
+
2025-03-05,70.9000015258789,72.9000015258789,70.9000015258789,71.0999984741211,166634.0
|
| 367 |
+
2025-03-06,71.0999984741211,71.4000015258789,69.5,69.9000015258789,210839.0
|
| 368 |
+
2025-03-09,70.30000305175781,70.4000015258789,69.0999984741211,70.19999694824219,205145.0
|
| 369 |
+
2025-03-10,70.5,70.5999984741211,69.5999984741211,69.80000305175781,111327.0
|
| 370 |
+
2025-03-11,68.5999984741211,69.5,67.30000305175781,69.4000015258789,310028.0
|
| 371 |
+
2025-03-12,69.5999984741211,69.9000015258789,68.80000305175781,69.30000305175781,306017.0
|
| 372 |
+
2025-03-13,69.19999694824219,69.19999694824219,68.4000015258789,68.9000015258789,174801.0
|
| 373 |
+
2025-03-16,69.19999694824219,70.4000015258789,68.0,70.19999694824219,139938.0
|
| 374 |
+
2025-03-17,70.30000305175781,71.5,69.9000015258789,70.30000305175781,133846.0
|
| 375 |
+
2025-03-18,70.30000305175781,70.5999984741211,67.9000015258789,68.30000305175781,213725.0
|
| 376 |
+
2025-03-19,68.4000015258789,68.5,67.5,68.0,135369.0
|
| 377 |
+
2025-03-20,68.0,68.0,68.0,68.0,0.0
|
| 378 |
+
2025-03-23,68.4000015258789,68.69999694824219,67.9000015258789,67.9000015258789,43212.0
|
| 379 |
+
2025-03-24,67.9000015258789,68.5999984741211,66.80000305175781,68.30000305175781,59780.0
|
| 380 |
+
2025-03-25,68.5,69.0,67.69999694824219,68.5,83274.0
|
| 381 |
+
2025-03-26,68.5,70.0,68.5,69.80000305175781,95961.0
|
| 382 |
+
2025-03-27,70.0,70.19999694824219,69.0,69.30000305175781,84561.0
|
| 383 |
+
2025-04-03,68.5,68.5,66.80000305175781,67.0999984741211,267966.0
|
| 384 |
+
2025-04-06,63.0,63.0,60.400001525878906,60.400001525878906,407441.0
|
| 385 |
+
2025-04-07,58.599998474121094,59.900001525878906,55.900001525878906,58.79999923706055,688298.0
|
| 386 |
+
2025-04-08,59.900001525878906,61.400001525878906,59.900001525878906,60.70000076293945,242805.0
|
| 387 |
+
2025-04-09,60.599998474121094,61.5,59.0,59.20000076293945,183178.0
|
| 388 |
+
2025-04-10,64.5,64.5,61.20000076293945,61.70000076293945,230132.0
|
| 389 |
+
2025-04-13,62.099998474121094,63.900001525878906,62.099998474121094,63.5,151405.0
|
| 390 |
+
2025-04-14,63.599998474121094,65.19999694824219,63.20000076293945,64.5,219645.0
|
| 391 |
+
2025-04-15,64.5,64.5,63.20000076293945,63.599998474121094,168527.0
|
| 392 |
+
2025-04-16,63.5,63.79999923706055,62.70000076293945,63.20000076293945,72962.0
|
| 393 |
+
2025-04-17,63.20000076293945,63.20000076293945,63.20000076293945,63.20000076293945,0.0
|
| 394 |
+
2025-04-20,61.5,62.79999923706055,61.400001525878906,62.0,181555.0
|
| 395 |
+
2025-04-21,62.0,62.0,61.400001525878906,61.599998474121094,65526.0
|
| 396 |
+
2025-04-22,61.599998474121094,62.0,60.900001525878906,61.5,158907.0
|
| 397 |
+
2025-04-23,61.5,61.5,61.5,61.5,0.0
|
| 398 |
+
2025-04-24,62.70000076293945,62.70000076293945,61.900001525878906,62.400001525878906,107827.0
|
| 399 |
+
2025-04-27,62.5,63.5,62.400001525878906,63.29999923706055,82046.0
|
| 400 |
+
2025-04-28,63.29999923706055,63.29999923706055,62.20000076293945,62.900001525878906,102010.0
|
| 401 |
+
2025-04-29,62.900001525878906,62.900001525878906,61.900001525878906,61.900001525878906,178493.0
|
| 402 |
+
2025-04-30,61.79999923706055,62.400001525878906,61.5,61.599998474121094,272717.0
|
| 403 |
+
2025-05-01,61.900001525878906,61.900001525878906,61.099998474121094,61.400001525878906,107494.0
|
| 404 |
+
2025-05-04,62.099998474121094,62.099998474121094,60.70000076293945,60.79999923706055,67336.0
|
| 405 |
+
2025-05-05,60.79999923706055,61.79999923706055,60.0,61.79999923706055,118353.0
|
| 406 |
+
2025-05-06,61.79999923706055,62.70000076293945,61.0,61.599998474121094,113807.0
|
| 407 |
+
2025-05-07,63.099998474121094,64.19999694824219,61.70000076293945,62.0,470904.0
|
| 408 |
+
2025-05-08,62.400001525878906,62.900001525878906,61.599998474121094,62.0,139925.0
|
| 409 |
+
2025-05-11,62.0,62.400001525878906,61.29999923706055,62.0,103098.0
|
| 410 |
+
2025-05-12,62.0,64.0,62.0,63.29999923706055,275340.0
|
| 411 |
+
2025-05-13,63.70000076293945,65.80000305175781,63.5,64.9000015258789,336631.0
|
| 412 |
+
2025-05-14,64.9000015258789,66.19999694824219,64.4000015258789,66.19999694824219,209282.0
|
| 413 |
+
2025-05-15,66.4000015258789,67.4000015258789,65.69999694824219,67.0,240704.0
|
| 414 |
+
2025-05-18,67.0,67.0,67.0,67.0,0.0
|
| 415 |
+
2025-05-19,66.19999694824219,66.19999694824219,64.0,65.0999984741211,301240.0
|
| 416 |
+
2025-05-20,65.9000015258789,65.9000015258789,64.4000015258789,64.5,160232.0
|
| 417 |
+
2025-05-21,64.69999694824219,65.30000305175781,63.0,63.0,83254.0
|
| 418 |
+
2025-05-22,62.79999923706055,64.19999694824219,62.79999923706055,63.599998474121094,59309.0
|
| 419 |
+
2025-05-25,63.70000076293945,64.0999984741211,63.0,64.0999984741211,65377.0
|
| 420 |
+
2025-05-26,64.0999984741211,64.30000305175781,61.29999923706055,62.099998474121094,170303.0
|
| 421 |
+
2025-05-27,62.0,62.099998474121094,59.79999923706055,60.5,189504.0
|
| 422 |
+
2025-05-28,60.79999923706055,61.29999923706055,60.5,60.70000076293945,84632.0
|
| 423 |
+
2025-05-29,61.29999923706055,62.79999923706055,61.099998474121094,62.0,161244.0
|
| 424 |
+
2025-06-01,62.0,62.0,60.099998474121094,60.400001525878906,168565.0
|
| 425 |
+
2025-06-02,60.5,60.900001525878906,60.0,60.5,220191.0
|
| 426 |
+
2025-06-03,61.20000076293945,62.5,60.900001525878906,62.0,170944.0
|
| 427 |
+
2025-06-04,62.099998474121094,63.20000076293945,62.0,62.900001525878906,109460.0
|
| 428 |
+
2025-06-11,62.900001525878906,63.70000076293945,61.5,62.0,124765.0
|
| 429 |
+
2025-06-12,61.20000076293945,61.29999923706055,59.20000076293945,59.5,106902.0
|
| 430 |
+
2025-06-15,54.0,58.0,54.0,57.400001525878906,140505.0
|
| 431 |
+
2025-06-16,58.0,58.70000076293945,57.79999923706055,58.0,117330.0
|
| 432 |
+
2025-06-17,58.0,58.0,56.0,56.0,115935.0
|
| 433 |
+
2025-06-18,56.0,56.099998474121094,54.20000076293945,54.900001525878906,154495.0
|
| 434 |
+
2025-06-19,54.900001525878906,55.5,54.400001525878906,54.599998474121094,135514.0
|
| 435 |
+
2025-06-22,54.599998474121094,56.20000076293945,54.20000076293945,54.400001525878906,128561.0
|
| 436 |
+
2025-06-23,54.5,57.0,54.5,56.900001525878906,267646.0
|
| 437 |
+
2025-06-24,58.0,60.099998474121094,58.0,59.400001525878906,211804.0
|
| 438 |
+
2025-06-25,60.20000076293945,60.20000076293945,58.79999923706055,59.20000076293945,145952.0
|
| 439 |
+
2025-06-26,59.400001525878906,60.400001525878906,59.099998474121094,60.0,88279.0
|
| 440 |
+
2025-06-29,60.099998474121094,61.75,60.099998474121094,61.099998474121094,194654.0
|
| 441 |
+
2025-06-30,61.099998474121094,61.75,60.650001525878906,61.650001525878906,161943.0
|
| 442 |
+
2025-07-01,61.849998474121094,61.849998474121094,60.599998474121094,61.29999923706055,99558.0
|
| 443 |
+
2025-07-02,61.20000076293945,61.599998474121094,60.70000076293945,61.0,122220.0
|
| 444 |
+
2025-07-03,61.04999923706055,61.25,60.75,61.20000076293945,111678.0
|
| 445 |
+
2025-07-06,61.20000076293945,63.25,61.0,62.79999923706055,477222.0
|
| 446 |
+
2025-07-07,63.20000076293945,63.599998474121094,61.79999923706055,62.099998474121094,363135.0
|
| 447 |
+
2025-07-08,62.0,62.04999923706055,61.0,61.20000076293945,189774.0
|
| 448 |
+
2025-07-09,61.25,62.29999923706055,60.79999923706055,62.20000076293945,204483.0
|
| 449 |
+
2025-07-10,62.400001525878906,62.45000076293945,61.599998474121094,61.900001525878906,102559.0
|
| 450 |
+
2025-07-13,61.900001525878906,62.900001525878906,61.79999923706055,62.20000076293945,164674.0
|
| 451 |
+
2025-07-14,62.20000076293945,62.29999923706055,61.25,62.0,119882.0
|
| 452 |
+
2025-07-15,62.0,62.20000076293945,60.54999923706055,60.599998474121094,113844.0
|
| 453 |
+
2025-07-16,60.5,60.650001525878906,59.599998474121094,60.0,147441.0
|
| 454 |
+
2025-07-17,60.0,60.0,60.0,60.0,0.0
|
| 455 |
+
2025-07-20,60.0,61.5,60.0,61.0,131446.0
|
| 456 |
+
2025-07-21,60.95000076293945,61.54999923706055,60.45000076293945,61.150001525878906,170050.0
|
| 457 |
+
2025-07-22,61.150001525878906,61.29999923706055,59.599998474121094,59.599998474121094,76543.0
|
| 458 |
+
2025-07-23,59.70000076293945,60.400001525878906,59.150001525878906,60.29999923706055,73612.0
|
| 459 |
+
2025-07-24,60.150001525878906,61.20000076293945,60.0,60.54999923706055,97636.0
|
| 460 |
+
2025-07-27,60.599998474121094,62.45000076293945,60.599998474121094,61.79999923706055,147056.0
|
| 461 |
+
2025-07-28,62.0,62.29999923706055,61.29999923706055,62.0,123033.0
|
| 462 |
+
2025-07-29,61.79999923706055,62.0,61.04999923706055,61.099998474121094,69811.0
|
| 463 |
+
2025-07-30,61.04999923706055,61.5,60.5,61.0,75385.0
|
| 464 |
+
2025-07-31,61.0,61.0,60.0,60.54999923706055,34554.0
|
| 465 |
+
2025-08-03,60.54999923706055,60.54999923706055,58.849998474121094,59.54999923706055,55024.0
|
| 466 |
+
2025-08-04,59.25,61.0,58.95000076293945,60.900001525878906,91450.0
|
| 467 |
+
2025-08-05,62.0,63.400001525878906,61.5,63.0,191261.0
|
| 468 |
+
2025-08-06,63.150001525878906,63.599998474121094,62.04999923706055,62.04999923706055,56253.0
|
| 469 |
+
2025-08-07,62.099998474121094,62.599998474121094,62.0,62.29999923706055,30568.0
|
| 470 |
+
2025-08-10,62.54999923706055,62.599998474121094,60.849998474121094,61.099998474121094,115732.0
|
| 471 |
+
2025-08-11,61.099998474121094,61.099998474121094,59.70000076293945,60.0,79642.0
|
| 472 |
+
2025-08-12,59.75,60.0,58.5,58.5,122140.0
|
| 473 |
+
2025-08-13,58.45000076293945,59.400001525878906,58.25,58.25,148019.0
|
| 474 |
+
2025-08-14,58.25,59.25,58.04999923706055,58.599998474121094,121101.0
|
| 475 |
+
2025-08-17,58.599998474121094,59.400001525878906,58.599998474121094,58.95000076293945,64335.0
|
| 476 |
+
2025-08-18,58.95000076293945,59.349998474121094,58.79999923706055,59.04999923706055,55957.0
|
| 477 |
+
2025-08-19,59.0,60.79999923706055,58.75,60.70000076293945,177381.0
|
| 478 |
+
2025-08-20,60.79999923706055,62.349998474121094,60.79999923706055,61.900001525878906,336253.0
|
| 479 |
+
2025-08-21,62.25,62.5,60.5,61.650001525878906,135109.0
|
| 480 |
+
2025-08-24,61.900001525878906,62.29999923706055,60.70000076293945,60.79999923706055,150538.0
|
| 481 |
+
2025-08-25,61.0,61.29999923706055,60.0,61.0,95791.0
|
| 482 |
+
2025-08-26,61.29999923706055,62.099998474121094,60.70000076293945,62.099998474121094,114511.0
|
| 483 |
+
2025-08-27,62.04999923706055,62.099998474121094,61.099998474121094,61.400001525878906,69542.0
|
| 484 |
+
2025-08-28,61.20000076293945,61.29999923706055,60.400001525878906,61.150001525878906,74303.0
|
| 485 |
+
2025-08-31,60.54999923706055,61.20000076293945,59.29999923706055,59.400001525878906,57991.0
|
| 486 |
+
2025-09-01,59.599998474121094,59.599998474121094,58.45000076293945,58.650001525878906,55761.0
|
| 487 |
+
2025-09-02,58.54999923706055,59.04999923706055,57.54999923706055,58.54999923706055,94591.0
|
| 488 |
+
2025-09-03,58.75,59.599998474121094,58.5,58.849998474121094,52697.0
|
| 489 |
+
2025-09-04,59.25,59.25,58.54999923706055,58.79999923706055,25833.0
|
data/4270.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/4290.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/4291.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/4323.csv
ADDED
|
@@ -0,0 +1,1041 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,open,high,low,close,volume
|
| 2 |
+
2021-07-01,64.9000015258789,64.9000015258789,62.70000076293945,64.5,6134
|
| 3 |
+
2021-07-04,64.0,64.0,62.79999923706055,63.5,16977
|
| 4 |
+
2021-07-05,63.5,63.5,60.5,61.400001525878906,24141
|
| 5 |
+
2021-07-06,63.79999923706055,65.0,62.900001525878906,65.0,50524
|
| 6 |
+
2021-07-07,65.0,65.0,64.0,64.4000015258789,9448
|
| 7 |
+
2021-07-08,64.0,64.30000305175781,63.099998474121094,63.79999923706055,12734
|
| 8 |
+
2021-07-11,64.80000305175781,65.0,63.099998474121094,63.5,3972
|
| 9 |
+
2021-07-12,63.400001525878906,64.19999694824219,63.20000076293945,64.19999694824219,5791
|
| 10 |
+
2021-07-13,64.0,64.30000305175781,64.0,64.30000305175781,6956
|
| 11 |
+
2021-07-14,64.5999984741211,68.0,64.5999984741211,66.5999984741211,55526
|
| 12 |
+
2021-07-15,66.5999984741211,67.0,66.0999984741211,66.5999984741211,15575
|
| 13 |
+
2021-07-25,67.0,70.0,67.0,67.19999694824219,24788
|
| 14 |
+
2021-07-26,68.0,69.0,67.30000305175781,68.0999984741211,25291
|
| 15 |
+
2021-07-27,68.0999984741211,69.0,67.0999984741211,67.30000305175781,14266
|
| 16 |
+
2021-07-28,68.4000015258789,70.0,66.9000015258789,67.5,34598
|
| 17 |
+
2021-07-29,67.19999694824219,67.69999694824219,67.0,67.0,30735
|
| 18 |
+
2021-08-01,67.5,67.80000305175781,66.80000305175781,67.0999984741211,14794
|
| 19 |
+
2021-08-02,67.5,67.5,66.5,66.69999694824219,12945
|
| 20 |
+
2021-08-03,66.5,66.69999694824219,65.5,65.5,4260
|
| 21 |
+
2021-08-04,66.0,67.0,65.69999694824219,65.9000015258789,16317
|
| 22 |
+
2021-08-05,66.69999694824219,66.69999694824219,65.5,66.4000015258789,24586
|
| 23 |
+
2021-08-08,66.0999984741211,66.5999984741211,66.0,66.30000305175781,22104
|
| 24 |
+
2021-08-09,67.5,67.5,66.0999984741211,66.5999984741211,11962
|
| 25 |
+
2021-08-10,67.0,67.4000015258789,66.0,66.9000015258789,19297
|
| 26 |
+
2021-08-11,67.4000015258789,67.4000015258789,65.5999984741211,66.5,11858
|
| 27 |
+
2021-08-12,65.69999694824219,66.69999694824219,65.69999694824219,66.0999984741211,8051
|
| 28 |
+
2021-08-15,66.0,67.80000305175781,65.80000305175781,67.5,23178
|
| 29 |
+
2021-08-16,67.5,69.80000305175781,67.0,69.5999984741211,69747
|
| 30 |
+
2021-08-17,69.0,69.80000305175781,68.30000305175781,69.80000305175781,15125
|
| 31 |
+
2021-08-18,70.0,70.0,67.5,67.5,18722
|
| 32 |
+
2021-08-19,67.0999984741211,68.30000305175781,66.19999694824219,68.0,10370
|
| 33 |
+
2021-08-22,66.5999984741211,69.5999984741211,66.5999984741211,67.0,3077062
|
| 34 |
+
2021-08-23,67.0,67.80000305175781,66.0,66.5999984741211,18409
|
| 35 |
+
2021-08-24,66.69999694824219,66.9000015258789,66.0999984741211,66.0999984741211,12217
|
| 36 |
+
2021-08-25,66.0,66.0,63.5,64.69999694824219,45210
|
| 37 |
+
2021-08-26,64.69999694824219,66.9000015258789,64.0,64.5999984741211,14818
|
| 38 |
+
2021-08-29,64.0999984741211,64.5,64.0,64.0,12441
|
| 39 |
+
2021-08-30,63.70000076293945,64.0,63.0,64.0,10288
|
| 40 |
+
2021-08-31,64.0,64.0,63.5,63.900001525878906,11458
|
| 41 |
+
2021-09-01,64.30000305175781,64.30000305175781,61.70000076293945,63.5,23987
|
| 42 |
+
2021-09-02,64.30000305175781,64.5999984741211,63.099998474121094,64.5,15889
|
| 43 |
+
2021-09-05,64.5999984741211,64.5999984741211,63.70000076293945,64.19999694824219,129494
|
| 44 |
+
2021-09-06,64.0999984741211,65.19999694824219,64.0,64.4000015258789,19064
|
| 45 |
+
2021-09-07,64.80000305175781,66.4000015258789,64.0,64.0999984741211,35540
|
| 46 |
+
2021-09-08,64.0,64.0,63.900001525878906,63.900001525878906,3904
|
| 47 |
+
2021-09-09,64.0,64.0,63.0,63.70000076293945,7118
|
| 48 |
+
2021-09-12,63.599998474121094,63.599998474121094,62.900001525878906,63.0,12244
|
| 49 |
+
2021-09-13,62.70000076293945,62.70000076293945,61.900001525878906,61.900001525878906,30013
|
| 50 |
+
2021-09-14,63.400001525878906,63.400001525878906,61.0,61.79999923706055,39858
|
| 51 |
+
2021-09-15,61.400001525878906,63.20000076293945,61.20000076293945,62.400001525878906,38245
|
| 52 |
+
2021-09-16,62.599998474121094,63.20000076293945,62.29999923706055,63.0,12969
|
| 53 |
+
2021-09-19,62.29999923706055,62.900001525878906,62.20000076293945,62.5,15326
|
| 54 |
+
2021-09-20,63.0,63.0,61.099998474121094,62.5,12520
|
| 55 |
+
2021-09-21,62.900001525878906,62.900001525878906,61.099998474121094,62.5,7166
|
| 56 |
+
2021-09-22,61.29999923706055,63.0,61.29999923706055,61.900001525878906,31514
|
| 57 |
+
2021-09-26,62.0,62.099998474121094,61.400001525878906,62.0,8250
|
| 58 |
+
2021-09-27,63.0,63.0,61.5,62.29999923706055,14196
|
| 59 |
+
2021-09-28,62.099998474121094,62.099998474121094,61.099998474121094,61.099998474121094,12972
|
| 60 |
+
2021-09-29,61.099998474121094,63.79999923706055,60.20000076293945,63.79999923706055,40601
|
| 61 |
+
2021-09-30,63.599998474121094,63.79999923706055,62.599998474121094,62.79999923706055,3029
|
| 62 |
+
2021-10-03,62.900001525878906,63.0,61.5,61.70000076293945,6970
|
| 63 |
+
2021-10-04,62.400001525878906,62.400001525878906,61.70000076293945,61.79999923706055,8272
|
| 64 |
+
2021-10-05,62.5,62.5,61.400001525878906,62.20000076293945,8208
|
| 65 |
+
2021-10-06,61.5,61.900001525878906,61.400001525878906,61.900001525878906,3247
|
| 66 |
+
2021-10-07,62.099998474121094,62.5,61.099998474121094,61.099998474121094,5553
|
| 67 |
+
2021-10-10,62.0,62.0,59.900001525878906,60.0,7813
|
| 68 |
+
2021-10-11,60.900001525878906,61.29999923706055,58.400001525878906,61.0,9536
|
| 69 |
+
2021-10-12,61.599998474121094,61.599998474121094,60.79999923706055,61.400001525878906,4616
|
| 70 |
+
2021-10-13,61.400001525878906,61.900001525878906,60.0,61.79999923706055,15359
|
| 71 |
+
2021-10-14,61.900001525878906,65.69999694824219,61.900001525878906,64.9000015258789,33928
|
| 72 |
+
2021-10-17,65.80000305175781,70.0,65.0,66.69999694824219,58175
|
| 73 |
+
2021-10-18,65.69999694824219,66.0999984741211,64.19999694824219,65.9000015258789,8991
|
| 74 |
+
2021-10-19,66.0999984741211,66.0999984741211,64.0,64.0,43909
|
| 75 |
+
2021-10-20,64.9000015258789,64.9000015258789,62.5,62.5,17570
|
| 76 |
+
2021-10-21,63.599998474121094,63.599998474121094,62.20000076293945,62.5,2480
|
| 77 |
+
2021-10-24,63.900001525878906,63.900001525878906,62.0,63.20000076293945,2298
|
| 78 |
+
2021-10-25,62.5,63.599998474121094,62.099998474121094,62.5,2523
|
| 79 |
+
2021-10-26,63.0,63.400001525878906,62.70000076293945,63.0,23845
|
| 80 |
+
2021-10-27,63.0,63.0,61.599998474121094,61.599998474121094,8502
|
| 81 |
+
2021-10-28,62.099998474121094,63.400001525878906,62.099998474121094,62.70000076293945,7617
|
| 82 |
+
2021-10-31,63.5,66.0,62.29999923706055,66.0,32401
|
| 83 |
+
2021-11-01,63.0,67.0,63.0,65.0,27106
|
| 84 |
+
2021-11-02,66.80000305175781,66.80000305175781,64.5,65.69999694824219,5679
|
| 85 |
+
2021-11-03,65.0,65.19999694824219,63.70000076293945,64.30000305175781,20028
|
| 86 |
+
2021-11-04,65.19999694824219,65.19999694824219,62.5,63.900001525878906,8009885
|
| 87 |
+
2021-11-07,64.0,67.0,63.900001525878906,67.0,62340
|
| 88 |
+
2021-11-08,65.69999694824219,67.0,64.0,65.0,21039
|
| 89 |
+
2021-11-09,64.5,64.9000015258789,63.0,64.19999694824219,36718
|
| 90 |
+
2021-11-10,63.29999923706055,63.5,62.20000076293945,62.70000076293945,27772
|
| 91 |
+
2021-11-11,62.900001525878906,63.0,62.900001525878906,63.0,6623
|
| 92 |
+
2021-11-14,62.20000076293945,65.4000015258789,62.099998474121094,62.900001525878906,44698
|
| 93 |
+
2021-11-15,63.900001525878906,64.0,62.20000076293945,62.29999923706055,44157
|
| 94 |
+
2021-11-16,62.099998474121094,63.79999923706055,62.0,62.20000076293945,9177
|
| 95 |
+
2021-11-17,62.400001525878906,63.0,62.0,62.79999923706055,26488
|
| 96 |
+
2021-11-18,62.099998474121094,62.70000076293945,60.900001525878906,61.599998474121094,42528
|
| 97 |
+
2021-11-21,60.79999923706055,61.599998474121094,59.900001525878906,60.0,23762
|
| 98 |
+
2021-11-22,61.0,61.099998474121094,58.0,58.0,18356
|
| 99 |
+
2021-11-23,58.0,60.400001525878906,55.20000076293945,55.70000076293945,299771
|
| 100 |
+
2021-11-24,56.0,57.0,54.599998474121094,55.400001525878906,20334
|
| 101 |
+
2021-11-25,55.599998474121094,57.0,54.400001525878906,55.0,30807
|
| 102 |
+
2021-11-28,55.0,55.0,55.0,55.0,0
|
| 103 |
+
2021-11-29,56.099998474121094,59.0,54.0,59.0,39363
|
| 104 |
+
2021-11-30,56.70000076293945,58.0,55.70000076293945,57.20000076293945,20641
|
| 105 |
+
2021-12-01,56.400001525878906,57.20000076293945,55.29999923706055,56.0,10198
|
| 106 |
+
2021-12-02,56.0,56.0,56.0,56.0,0
|
| 107 |
+
2021-12-05,58.400001525878906,60.79999923706055,58.0,58.0,30638
|
| 108 |
+
2021-12-06,60.0,60.0,58.0,58.0,6130
|
| 109 |
+
2021-12-07,58.099998474121094,58.79999923706055,57.5,58.599998474121094,14513
|
| 110 |
+
2021-12-08,57.20000076293945,59.5,57.20000076293945,58.70000076293945,12308
|
| 111 |
+
2021-12-09,57.70000076293945,58.5,57.0,57.5,22037
|
| 112 |
+
2021-12-12,57.599998474121094,60.900001525878906,57.0,59.0,39761
|
| 113 |
+
2021-12-13,59.599998474121094,59.599998474121094,57.599998474121094,59.0,47974
|
| 114 |
+
2021-12-14,59.0,61.0,59.0,60.29999923706055,45713
|
| 115 |
+
2021-12-15,60.29999923706055,62.0,59.0,60.599998474121094,35404
|
| 116 |
+
2021-12-16,61.599998474121094,63.0,61.0,62.0,74983
|
| 117 |
+
2021-12-19,61.0,62.70000076293945,61.0,61.099998474121094,37877
|
| 118 |
+
2021-12-20,62.0,63.0,60.0,62.79999923706055,70221
|
| 119 |
+
2021-12-21,63.20000076293945,63.20000076293945,61.0,61.5,72219
|
| 120 |
+
2021-12-22,61.5,64.0,61.29999923706055,61.599998474121094,116568
|
| 121 |
+
2021-12-23,62.29999923706055,62.29999923706055,61.400001525878906,61.599998474121094,34109
|
| 122 |
+
2021-12-26,61.5,61.79999923706055,61.29999923706055,61.79999923706055,41360
|
| 123 |
+
2021-12-27,61.5,63.0,60.599998474121094,61.900001525878906,104190
|
| 124 |
+
2021-12-28,62.70000076293945,63.5,61.79999923706055,63.099998474121094,59599
|
| 125 |
+
2021-12-29,62.400001525878906,64.30000305175781,62.400001525878906,62.599998474121094,141751
|
| 126 |
+
2021-12-30,62.599998474121094,63.20000076293945,62.0,62.400001525878906,16244
|
| 127 |
+
2022-01-02,62.20000076293945,63.5,62.0,62.0,10514
|
| 128 |
+
2022-01-03,62.099998474121094,62.5,61.5,61.5,25406
|
| 129 |
+
2022-01-04,62.900001525878906,62.900001525878906,60.0,61.400001525878906,36226
|
| 130 |
+
2022-01-05,61.29999923706055,61.29999923706055,59.79999923706055,61.20000076293945,26939
|
| 131 |
+
2022-01-06,60.20000076293945,62.0,60.20000076293945,61.099998474121094,10259
|
| 132 |
+
2022-01-09,61.20000076293945,62.400001525878906,61.20000076293945,62.400001525878906,3780
|
| 133 |
+
2022-01-10,62.0,64.0,62.0,63.20000076293945,15175
|
| 134 |
+
2022-01-11,63.0,63.5,62.70000076293945,63.0,9634
|
| 135 |
+
2022-01-12,63.0,65.30000305175781,62.5,65.19999694824219,89535
|
| 136 |
+
2022-01-13,66.0,68.4000015258789,63.79999923706055,65.0999984741211,99606
|
| 137 |
+
2022-01-16,64.4000015258789,65.5999984741211,64.0,64.0,85464
|
| 138 |
+
2022-01-17,64.0,64.0,63.5,63.70000076293945,6184
|
| 139 |
+
2022-01-18,63.599998474121094,64.5,63.29999923706055,63.900001525878906,16009
|
| 140 |
+
2022-01-19,63.900001525878906,65.80000305175781,63.0,65.80000305175781,12722
|
| 141 |
+
2022-01-20,65.80000305175781,65.80000305175781,65.0,65.0,27013
|
| 142 |
+
2022-01-23,64.80000305175781,64.9000015258789,63.0,64.9000015258789,30842
|
| 143 |
+
2022-01-24,64.9000015258789,65.0,63.900001525878906,64.0,12866
|
| 144 |
+
2022-01-25,64.9000015258789,65.0,63.900001525878906,64.0,4468
|
| 145 |
+
2022-01-26,64.0,64.0,64.0,64.0,0
|
| 146 |
+
2022-01-27,64.0,64.0,64.0,64.0,0
|
| 147 |
+
2022-01-30,64.5,64.69999694824219,63.900001525878906,64.5,8396
|
| 148 |
+
2022-01-31,64.19999694824219,64.4000015258789,63.5,63.5,4030
|
| 149 |
+
2022-02-01,64.5,64.9000015258789,63.0,64.0,12425
|
| 150 |
+
2022-02-02,64.5,64.5,63.599998474121094,63.599998474121094,1416
|
| 151 |
+
2022-02-03,63.599998474121094,63.70000076293945,63.599998474121094,63.599998474121094,1061
|
| 152 |
+
2022-02-06,63.400001525878906,64.0,63.400001525878906,64.0,1460
|
| 153 |
+
2022-02-07,62.5,64.19999694824219,62.5,64.19999694824219,8924
|
| 154 |
+
2022-02-08,64.0,64.0,63.400001525878906,63.900001525878906,13504
|
| 155 |
+
2022-02-09,63.900001525878906,63.900001525878906,63.5,63.599998474121094,2735
|
| 156 |
+
2022-02-10,64.0,65.5,63.5,63.900001525878906,6446
|
| 157 |
+
2022-02-13,62.29999923706055,63.099998474121094,62.20000076293945,62.20000076293945,13423
|
| 158 |
+
2022-02-14,62.900001525878906,64.0,62.29999923706055,62.599998474121094,17153
|
| 159 |
+
2022-02-15,63.5,65.0,63.0,64.30000305175781,42237
|
| 160 |
+
2022-02-16,63.5,64.4000015258789,63.5,64.0,10415
|
| 161 |
+
2022-02-17,64.0,64.5,63.5,64.0999984741211,3231
|
| 162 |
+
2022-02-20,64.0999984741211,66.0,63.599998474121094,64.0,19910
|
| 163 |
+
2022-02-21,64.0,65.30000305175781,63.70000076293945,64.0,18286
|
| 164 |
+
2022-02-23,65.5999984741211,69.5,65.5999984741211,69.30000305175781,88238
|
| 165 |
+
2022-02-24,66.0999984741211,69.0,65.0,66.0,107329
|
| 166 |
+
2022-02-27,67.0,67.5999984741211,65.5999984741211,66.5999984741211,38890
|
| 167 |
+
2022-02-28,66.5999984741211,67.4000015258789,64.19999694824219,67.4000015258789,60215
|
| 168 |
+
2022-03-01,67.0,67.30000305175781,66.69999694824219,67.0999984741211,10136
|
| 169 |
+
2022-03-02,67.0,67.80000305175781,64.5,66.5,5874
|
| 170 |
+
2022-03-03,68.5,68.5,66.5,66.80000305175781,8215
|
| 171 |
+
2022-03-06,65.9000015258789,66.5999984741211,65.69999694824219,66.19999694824219,4799
|
| 172 |
+
2022-03-07,66.19999694824219,67.0,65.80000305175781,66.4000015258789,12798
|
| 173 |
+
2022-03-08,66.0999984741211,67.5,65.80000305175781,66.4000015258789,15259
|
| 174 |
+
2022-03-09,66.19999694824219,66.9000015258789,65.0,66.0,84807
|
| 175 |
+
2022-03-10,66.0999984741211,66.4000015258789,65.0999984741211,66.30000305175781,6088
|
| 176 |
+
2022-03-13,66.0,68.5,66.0,67.0,26680
|
| 177 |
+
2022-03-14,66.4000015258789,67.80000305175781,65.0,67.80000305175781,33472
|
| 178 |
+
2022-03-15,66.5,68.0,66.5,67.0,47407
|
| 179 |
+
2022-03-16,66.19999694824219,68.0,66.0999984741211,67.0,9864
|
| 180 |
+
2022-03-17,67.0999984741211,67.80000305175781,66.0,66.0999984741211,27445
|
| 181 |
+
2022-03-20,66.69999694824219,67.0999984741211,65.0,65.4000015258789,32508
|
| 182 |
+
2022-03-21,64.69999694824219,66.0,64.4000015258789,65.5999984741211,27450
|
| 183 |
+
2022-03-22,64.69999694824219,65.0,64.19999694824219,64.4000015258789,13209
|
| 184 |
+
2022-03-23,64.0,64.30000305175781,63.900001525878906,63.900001525878906,15833
|
| 185 |
+
2022-03-24,64.0,66.0,63.900001525878906,64.4000015258789,72216
|
| 186 |
+
2022-03-27,64.0,69.19999694824219,64.0,64.5999984741211,79231
|
| 187 |
+
2022-03-28,64.69999694824219,67.80000305175781,64.0,67.80000305175781,59336
|
| 188 |
+
2022-03-29,66.0,66.0,64.69999694824219,65.0,26312
|
| 189 |
+
2022-03-30,64.5999984741211,65.19999694824219,63.900001525878906,64.0,30961
|
| 190 |
+
2022-03-31,65.19999694824219,66.0,63.0,64.0,36546
|
| 191 |
+
2022-04-03,64.4000015258789,64.5,63.900001525878906,64.0,22418
|
| 192 |
+
2022-04-04,64.4000015258789,64.4000015258789,63.70000076293945,63.900001525878906,7955
|
| 193 |
+
2022-04-05,65.5,66.0,62.79999923706055,63.20000076293945,71156
|
| 194 |
+
2022-04-06,62.70000076293945,64.5,59.0,62.0,21735
|
| 195 |
+
2022-04-07,62.0,64.0,59.900001525878906,64.0,48747
|
| 196 |
+
2022-04-10,65.30000305175781,65.30000305175781,62.29999923706055,62.900001525878906,3230
|
| 197 |
+
2022-04-11,63.0,63.900001525878906,63.0,63.900001525878906,6378
|
| 198 |
+
2022-04-12,64.0,64.80000305175781,63.5,63.79999923706055,8003
|
| 199 |
+
2022-04-13,63.5,65.0,63.400001525878906,64.4000015258789,18157
|
| 200 |
+
2022-04-14,65.4000015258789,67.4000015258789,63.400001525878906,67.0,75203
|
| 201 |
+
2022-04-17,67.0,67.0,65.5,67.0,39352
|
| 202 |
+
2022-04-18,66.9000015258789,67.0,65.0,65.0,29952
|
| 203 |
+
2022-04-19,65.0,67.0,64.19999694824219,67.0,9695
|
| 204 |
+
2022-04-20,66.0999984741211,66.19999694824219,63.0,63.5,84642
|
| 205 |
+
2022-04-21,63.0,63.599998474121094,62.20000076293945,63.599998474121094,24251
|
| 206 |
+
2022-04-24,63.79999923706055,63.79999923706055,62.0,62.0,21956
|
| 207 |
+
2022-04-25,62.0,62.900001525878906,58.099998474121094,58.29999923706055,2755593
|
| 208 |
+
2022-04-26,58.599998474121094,62.5,58.0,61.0,41350
|
| 209 |
+
2022-04-27,62.0,62.900001525878906,59.0,62.29999923706055,45923
|
| 210 |
+
2022-04-28,62.5,64.5,61.5,64.0,251180
|
| 211 |
+
2022-05-08,65.0,71.5999984741211,64.0999984741211,69.5999984741211,198970
|
| 212 |
+
2022-05-09,70.69999694824219,71.9000015258789,66.0,66.9000015258789,117500
|
| 213 |
+
2022-05-10,66.5,69.0,64.69999694824219,68.9000015258789,70415
|
| 214 |
+
2022-05-11,68.80000305175781,68.80000305175781,65.19999694824219,66.0,47346
|
| 215 |
+
2022-05-12,65.0999984741211,66.9000015258789,64.4000015258789,66.5999984741211,34161
|
| 216 |
+
2022-05-15,69.69999694824219,71.0,66.0999984741211,66.5,146482
|
| 217 |
+
2022-05-16,67.0,67.5,64.5,64.69999694824219,32424
|
| 218 |
+
2022-05-17,64.5,65.0,62.5,63.5,40507
|
| 219 |
+
2022-05-18,63.20000076293945,67.4000015258789,62.70000076293945,63.599998474121094,32211
|
| 220 |
+
2022-05-19,62.900001525878906,64.19999694824219,57.29999923706055,62.0,35414
|
| 221 |
+
2022-05-22,62.29999923706055,62.79999923706055,60.0,60.5,14953
|
| 222 |
+
2022-05-23,60.099998474121094,62.0,60.099998474121094,62.0,16629
|
| 223 |
+
2022-05-24,62.599998474121094,62.599998474121094,61.0,61.400001525878906,15613
|
| 224 |
+
2022-05-25,61.0,61.5,58.099998474121094,59.0,72953
|
| 225 |
+
2022-05-26,59.5,59.5,58.0,59.400001525878906,17431
|
| 226 |
+
2022-05-29,59.5,61.0,59.5,60.20000076293945,13464
|
| 227 |
+
2022-05-30,61.0,65.4000015258789,60.599998474121094,64.9000015258789,48487
|
| 228 |
+
2022-05-31,64.5,67.0,63.599998474121094,64.19999694824219,111798
|
| 229 |
+
2022-06-01,65.0,67.0,64.0999984741211,67.0,124056
|
| 230 |
+
2022-06-02,66.80000305175781,67.0,65.0999984741211,65.80000305175781,33151
|
| 231 |
+
2022-06-05,66.0,68.30000305175781,65.19999694824219,66.69999694824219,42735
|
| 232 |
+
2022-06-06,66.0,66.19999694824219,65.19999694824219,65.69999694824219,28119
|
| 233 |
+
2022-06-07,65.0,65.9000015258789,64.0,65.9000015258789,22581
|
| 234 |
+
2022-06-08,65.0,65.19999694824219,64.0,64.5999984741211,12929
|
| 235 |
+
2022-06-09,64.5999984741211,64.9000015258789,63.0,64.19999694824219,17652
|
| 236 |
+
2022-06-12,63.099998474121094,63.099998474121094,60.599998474121094,62.0,29998
|
| 237 |
+
2022-06-13,60.599998474121094,61.5,59.5,59.900001525878906,14316
|
| 238 |
+
2022-06-14,59.400001525878906,60.0,58.0,59.0,35142
|
| 239 |
+
2022-06-15,60.0,60.0,56.400001525878906,57.400001525878906,34848
|
| 240 |
+
2022-06-16,57.20000076293945,58.0,55.5,56.400001525878906,24346
|
| 241 |
+
2022-06-19,57.70000076293945,57.70000076293945,53.0,54.599998474121094,16868
|
| 242 |
+
2022-06-20,55.0,55.0,53.5,54.900001525878906,11356
|
| 243 |
+
2022-06-21,55.0,55.099998474121094,54.599998474121094,54.599998474121094,2731
|
| 244 |
+
2022-06-22,54.0,61.0,54.0,60.0,29037
|
| 245 |
+
2022-06-23,60.0,61.0,58.0,59.900001525878906,17293
|
| 246 |
+
2022-06-26,60.0,60.0,57.5,57.900001525878906,76270
|
| 247 |
+
2022-06-27,57.5,57.5,55.599998474121094,55.599998474121094,24749
|
| 248 |
+
2022-06-28,55.70000076293945,56.099998474121094,54.900001525878906,56.099998474121094,12625
|
| 249 |
+
2022-06-29,56.0,59.0,54.70000076293945,59.0,26826
|
| 250 |
+
2022-06-30,56.599998474121094,58.900001525878906,55.400001525878906,58.900001525878906,24009
|
| 251 |
+
2022-07-03,56.599998474121094,58.29999923706055,55.5,56.5,19392
|
| 252 |
+
2022-07-04,55.5,56.400001525878906,53.5,54.29999923706055,15749
|
| 253 |
+
2022-07-05,54.29999923706055,55.099998474121094,54.0,55.099998474121094,5063
|
| 254 |
+
2022-07-06,54.099998474121094,55.099998474121094,54.099998474121094,55.099998474121094,4180
|
| 255 |
+
2022-07-13,55.099998474121094,56.0,54.20000076293945,54.29999923706055,7747
|
| 256 |
+
2022-07-14,54.900001525878906,54.900001525878906,53.0,53.0,3332
|
| 257 |
+
2022-07-17,53.900001525878906,55.0,53.099998474121094,53.099998474121094,9180
|
| 258 |
+
2022-07-18,53.29999923706055,55.0,53.0,54.5,28465
|
| 259 |
+
2022-07-19,53.400001525878906,55.0,53.400001525878906,55.0,2998
|
| 260 |
+
2022-07-20,55.0,55.29999923706055,53.70000076293945,54.5,14432
|
| 261 |
+
2022-07-21,55.0,55.400001525878906,53.29999923706055,55.400001525878906,19368
|
| 262 |
+
2022-07-24,56.5,56.5,54.79999923706055,56.0,24469
|
| 263 |
+
2022-07-25,56.0,57.79999923706055,55.0,57.5,24932
|
| 264 |
+
2022-07-26,57.400001525878906,57.400001525878906,55.70000076293945,56.0,14101
|
| 265 |
+
2022-07-27,55.70000076293945,56.0,55.400001525878906,55.79999923706055,8868
|
| 266 |
+
2022-07-28,56.400001525878906,56.400001525878906,55.0,55.0,12713
|
| 267 |
+
2022-07-31,55.0,56.29999923706055,55.0,56.099998474121094,24835
|
| 268 |
+
2022-08-01,56.70000076293945,56.79999923706055,55.900001525878906,55.900001525878906,5140
|
| 269 |
+
2022-08-02,56.20000076293945,56.400001525878906,55.0,55.599998474121094,23562
|
| 270 |
+
2022-08-03,55.599998474121094,56.5,54.79999923706055,56.0,16531
|
| 271 |
+
2022-08-04,56.20000076293945,56.5,55.099998474121094,56.0,5528
|
| 272 |
+
2022-08-07,55.29999923706055,55.29999923706055,55.20000076293945,55.29999923706055,2302
|
| 273 |
+
2022-08-08,55.900001525878906,55.900001525878906,55.29999923706055,55.79999923706055,4112
|
| 274 |
+
2022-08-09,55.70000076293945,56.70000076293945,55.29999923706055,56.099998474121094,6544
|
| 275 |
+
2022-08-10,54.5,56.0,54.5,55.29999923706055,12317
|
| 276 |
+
2022-08-11,55.0,55.400001525878906,54.20000076293945,54.20000076293945,21349
|
| 277 |
+
2022-08-14,55.099998474121094,55.099998474121094,54.0,54.0,37308
|
| 278 |
+
2022-08-15,53.599998474121094,53.599998474121094,52.79999923706055,53.0,45330
|
| 279 |
+
2022-08-16,53.0,54.900001525878906,52.400001525878906,53.099998474121094,23230
|
| 280 |
+
2022-08-17,53.20000076293945,53.29999923706055,52.20000076293945,52.79999923706055,55565
|
| 281 |
+
2022-08-18,52.70000076293945,53.099998474121094,51.099998474121094,52.70000076293945,26009
|
| 282 |
+
2022-08-21,52.5,52.79999923706055,51.599998474121094,52.400001525878906,8636
|
| 283 |
+
2022-08-22,53.0,53.0,52.20000076293945,52.20000076293945,3931
|
| 284 |
+
2022-08-23,52.099998474121094,54.0,52.099998474121094,54.0,8797
|
| 285 |
+
2022-08-24,52.20000076293945,52.5,51.5,52.0,19974
|
| 286 |
+
2022-08-25,51.599998474121094,52.79999923706055,51.0,52.70000076293945,19184
|
| 287 |
+
2022-08-28,51.599998474121094,52.099998474121094,51.599998474121094,52.099998474121094,2938
|
| 288 |
+
2022-08-29,52.099998474121094,52.900001525878906,51.599998474121094,52.0,20827
|
| 289 |
+
2022-08-30,52.0,52.900001525878906,51.599998474121094,51.599998474121094,13058
|
| 290 |
+
2022-08-31,52.0,55.0,50.79999923706055,55.0,36459
|
| 291 |
+
2022-09-01,53.099998474121094,53.099998474121094,51.0,51.400001525878906,52556
|
| 292 |
+
2022-09-04,51.599998474121094,52.70000076293945,51.29999923706055,51.29999923706055,47257
|
| 293 |
+
2022-09-05,51.099998474121094,51.29999923706055,50.70000076293945,51.0,3962
|
| 294 |
+
2022-09-06,50.29999923706055,51.20000076293945,50.0,50.0,20226
|
| 295 |
+
2022-09-07,50.0,50.0,48.5,49.0,9009
|
| 296 |
+
2022-09-08,49.5,49.900001525878906,48.75,48.75,3853
|
| 297 |
+
2022-09-11,50.5,51.0,48.0,49.79999923706055,12555
|
| 298 |
+
2022-09-12,49.900001525878906,50.5,49.70000076293945,50.5,6834
|
| 299 |
+
2022-09-13,50.599998474121094,51.29999923706055,50.599998474121094,51.29999923706055,1764
|
| 300 |
+
2022-09-14,50.900001525878906,51.0,50.0,50.900001525878906,5559
|
| 301 |
+
2022-09-15,50.5,51.0,50.0,50.099998474121094,13255
|
| 302 |
+
2022-09-18,50.0,50.0,49.099998474121094,49.20000076293945,11783
|
| 303 |
+
2022-09-19,49.20000076293945,49.20000076293945,48.0,49.0,4476
|
| 304 |
+
2022-09-20,50.099998474121094,50.400001525878906,49.25,49.25,6487
|
| 305 |
+
2022-09-21,50.29999923706055,51.29999923706055,50.20000076293945,51.29999923706055,7319
|
| 306 |
+
2022-09-25,50.0,50.5,49.75,50.0,7362
|
| 307 |
+
2022-09-26,50.0,51.0,50.0,50.0,8283
|
| 308 |
+
2022-09-27,50.5,51.5,50.5,51.400001525878906,8826
|
| 309 |
+
2022-09-28,51.400001525878906,56.0,51.400001525878906,53.20000076293945,11301
|
| 310 |
+
2022-09-29,54.599998474121094,54.599998474121094,52.20000076293945,53.400001525878906,1922
|
| 311 |
+
2022-10-02,53.0,53.0,51.70000076293945,52.099998474121094,16551
|
| 312 |
+
2022-10-03,53.29999923706055,53.29999923706055,52.0,52.79999923706055,4001
|
| 313 |
+
2022-10-04,52.900001525878906,61.0,52.5,60.79999923706055,70504
|
| 314 |
+
2022-10-05,59.900001525878906,60.0,57.29999923706055,59.400001525878906,16361
|
| 315 |
+
2022-10-06,58.79999923706055,59.0,57.0,59.0,7211
|
| 316 |
+
2022-10-09,58.0,58.0,54.0,54.599998474121094,27007
|
| 317 |
+
2022-10-10,55.0,55.0,52.20000076293945,53.599998474121094,11651
|
| 318 |
+
2022-10-11,52.599998474121094,55.099998474121094,52.599998474121094,55.099998474121094,4276
|
| 319 |
+
2022-10-12,54.79999923706055,57.0,54.79999923706055,54.79999923706055,15897
|
| 320 |
+
2022-10-13,54.79999923706055,55.79999923706055,54.79999923706055,55.0,13530
|
| 321 |
+
2022-10-16,56.0,56.5,55.79999923706055,56.5,2723
|
| 322 |
+
2022-10-17,55.099998474121094,56.599998474121094,55.099998474121094,56.599998474121094,2484
|
| 323 |
+
2022-10-18,56.5,59.0,55.79999923706055,58.599998474121094,12262
|
| 324 |
+
2022-10-19,58.0,58.900001525878906,57.400001525878906,58.0,7826
|
| 325 |
+
2022-10-20,60.0,60.20000076293945,54.099998474121094,54.099998474121094,126270
|
| 326 |
+
2022-10-23,55.0,55.400001525878906,54.099998474121094,54.79999923706055,11602
|
| 327 |
+
2022-10-24,54.79999923706055,58.0,54.099998474121094,56.79999923706055,306190
|
| 328 |
+
2022-10-25,57.0,59.79999923706055,55.5,56.20000076293945,59634
|
| 329 |
+
2022-10-26,56.20000076293945,57.29999923706055,56.0,56.099998474121094,13442
|
| 330 |
+
2022-10-27,56.5,56.79999923706055,55.0,56.79999923706055,9500
|
| 331 |
+
2022-10-30,57.0,57.0,55.599998474121094,57.0,23639
|
| 332 |
+
2022-10-31,57.0,57.0,57.0,57.0,0
|
| 333 |
+
2022-11-01,56.900001525878906,56.900001525878906,54.0,56.0,133467
|
| 334 |
+
2022-11-02,56.0,56.0,55.099998474121094,55.900001525878906,36156
|
| 335 |
+
2022-11-03,55.900001525878906,60.0,55.900001525878906,57.70000076293945,140436
|
| 336 |
+
2022-11-06,58.0,59.0,57.0,58.0,133551
|
| 337 |
+
2022-11-07,57.599998474121094,58.0,56.79999923706055,57.29999923706055,36515
|
| 338 |
+
2022-11-08,57.5,58.0,56.0,56.5,41179
|
| 339 |
+
2022-11-09,57.29999923706055,57.29999923706055,54.599998474121094,55.70000076293945,23386
|
| 340 |
+
2022-11-10,55.900001525878906,55.900001525878906,53.900001525878906,54.0,32894
|
| 341 |
+
2022-11-13,54.900001525878906,56.0,54.599998474121094,55.5,77215
|
| 342 |
+
2022-11-14,55.0,56.599998474121094,54.5,56.29999923706055,30773
|
| 343 |
+
2022-11-15,56.0,57.099998474121094,55.79999923706055,56.099998474121094,20996
|
| 344 |
+
2022-11-16,56.5,56.79999923706055,55.599998474121094,56.0,23153
|
| 345 |
+
2022-11-17,56.5,57.5,56.29999923706055,56.599998474121094,37261
|
| 346 |
+
2022-11-20,53.900001525878906,54.70000076293945,51.599998474121094,54.0,104675
|
| 347 |
+
2022-11-21,54.099998474121094,57.400001525878906,54.099998474121094,56.79999923706055,51545
|
| 348 |
+
2022-11-22,57.0,59.099998474121094,56.5,58.0,20972
|
| 349 |
+
2022-11-24,57.599998474121094,58.099998474121094,56.0,57.099998474121094,24064
|
| 350 |
+
2022-11-27,57.70000076293945,57.70000076293945,55.0,55.5,15345
|
| 351 |
+
2022-11-28,54.400001525878906,56.099998474121094,54.29999923706055,55.599998474121094,18489
|
| 352 |
+
2022-11-29,54.70000076293945,56.0,54.29999923706055,55.20000076293945,7668
|
| 353 |
+
2022-11-30,55.20000076293945,55.20000076293945,55.20000076293945,55.20000076293945,0
|
| 354 |
+
2022-12-01,55.20000076293945,55.20000076293945,55.20000076293945,55.20000076293945,0
|
| 355 |
+
2022-12-04,55.0,55.0,53.0,53.29999923706055,7591
|
| 356 |
+
2022-12-05,53.400001525878906,53.400001525878906,52.20000076293945,52.29999923706055,6315
|
| 357 |
+
2022-12-06,52.20000076293945,53.0,51.099998474121094,51.20000076293945,30243
|
| 358 |
+
2022-12-07,51.79999923706055,51.79999923706055,51.29999923706055,51.29999923706055,1147
|
| 359 |
+
2022-12-08,51.29999923706055,51.900001525878906,51.29999923706055,51.599998474121094,6114
|
| 360 |
+
2022-12-11,51.099998474121094,51.099998474121094,50.0,50.0,9593
|
| 361 |
+
2022-12-12,48.29999923706055,52.0,48.29999923706055,50.79999923706055,18110
|
| 362 |
+
2022-12-13,50.79999923706055,52.0,50.20000076293945,51.0,14217
|
| 363 |
+
2022-12-14,52.0,52.0,51.0,51.599998474121094,11290
|
| 364 |
+
2022-12-15,51.20000076293945,51.20000076293945,51.0,51.099998474121094,8825
|
| 365 |
+
2022-12-18,51.0,51.5,50.5,51.20000076293945,6102
|
| 366 |
+
2022-12-19,51.900001525878906,52.70000076293945,50.099998474121094,50.5,27248
|
| 367 |
+
2022-12-20,50.5,51.0,50.0,50.5,12834
|
| 368 |
+
2022-12-21,51.0,51.0,50.099998474121094,50.099998474121094,5968
|
| 369 |
+
2022-12-22,50.900001525878906,50.900001525878906,50.20000076293945,50.20000076293945,2666
|
| 370 |
+
2022-12-25,50.20000076293945,50.20000076293945,49.400001525878906,49.400001525878906,4722
|
| 371 |
+
2022-12-26,49.599998474121094,49.95000076293945,49.150001525878906,49.95000076293945,14658
|
| 372 |
+
2022-12-27,51.0,51.0,49.04999923706055,49.25,14623
|
| 373 |
+
2022-12-28,49.29999923706055,49.599998474121094,49.150001525878906,49.599998474121094,16594
|
| 374 |
+
2022-12-29,49.70000076293945,49.75,49.0,49.5,112083
|
| 375 |
+
2023-01-01,48.75,48.75,46.0,48.0,8809
|
| 376 |
+
2023-01-02,48.599998474121094,48.70000076293945,48.5,48.5,3489
|
| 377 |
+
2023-01-03,48.54999923706055,49.650001525878906,48.54999923706055,49.25,8298
|
| 378 |
+
2023-01-04,48.5,49.25,48.0,49.25,21808
|
| 379 |
+
2023-01-05,48.04999923706055,48.70000076293945,48.0,48.0,4700
|
| 380 |
+
2023-01-08,48.0,49.0,48.0,48.0,4030
|
| 381 |
+
2023-01-09,48.20000076293945,48.20000076293945,47.54999923706055,47.54999923706055,4621
|
| 382 |
+
2023-01-10,47.5,48.04999923706055,47.5,48.0,4600
|
| 383 |
+
2023-01-11,47.20000076293945,49.0,47.20000076293945,48.5,4008
|
| 384 |
+
2023-01-12,48.25,49.849998474121094,48.20000076293945,49.650001525878906,9027
|
| 385 |
+
2023-01-15,49.650001525878906,49.650001525878906,49.650001525878906,49.650001525878906,0
|
| 386 |
+
2023-01-16,48.0,49.45000076293945,48.0,49.150001525878906,1205
|
| 387 |
+
2023-01-17,49.0,49.150001525878906,48.0,48.349998474121094,4223
|
| 388 |
+
2023-01-18,48.0,48.599998474121094,47.900001525878906,47.900001525878906,3270
|
| 389 |
+
2023-01-19,47.5,48.0,47.099998474121094,48.0,2957
|
| 390 |
+
2023-01-22,48.0,48.0,48.0,48.0,0
|
| 391 |
+
2023-01-23,47.25,47.5,46.20000076293945,46.29999923706055,10443
|
| 392 |
+
2023-01-24,46.849998474121094,46.900001525878906,46.5,46.5,14365
|
| 393 |
+
2023-01-25,46.5,46.900001525878906,46.400001525878906,46.5,6091
|
| 394 |
+
2023-01-26,47.0,47.099998474121094,46.599998474121094,46.75,2876
|
| 395 |
+
2023-01-29,46.70000076293945,47.0,46.599998474121094,47.0,4318
|
| 396 |
+
2023-01-30,47.0,47.75,45.79999923706055,46.29999923706055,16206
|
| 397 |
+
2023-01-31,46.20000076293945,46.20000076293945,45.79999923706055,46.0,4527
|
| 398 |
+
2023-02-01,46.0,46.79999923706055,45.79999923706055,46.650001525878906,7617
|
| 399 |
+
2023-02-02,46.599998474121094,47.150001525878906,46.25,46.5,14161
|
| 400 |
+
2023-02-05,45.650001525878906,46.099998474121094,45.650001525878906,45.70000076293945,1461
|
| 401 |
+
2023-02-06,45.70000076293945,45.70000076293945,45.70000076293945,45.70000076293945,407
|
| 402 |
+
2023-02-07,46.400001525878906,46.400001525878906,45.400001525878906,45.400001525878906,1508
|
| 403 |
+
2023-02-08,45.599998474121094,46.400001525878906,45.400001525878906,45.79999923706055,4711
|
| 404 |
+
2023-02-09,46.849998474121094,47.29999923706055,46.45000076293945,47.29999923706055,2402
|
| 405 |
+
2023-02-12,47.29999923706055,47.29999923706055,47.29999923706055,47.29999923706055,0
|
| 406 |
+
2023-02-13,47.75,48.0,46.70000076293945,46.70000076293945,6580
|
| 407 |
+
2023-02-14,47.0,47.900001525878906,47.0,47.900001525878906,2609
|
| 408 |
+
2023-02-15,47.70000076293945,50.0,47.650001525878906,49.5,10399
|
| 409 |
+
2023-02-16,48.849998474121094,49.0,48.849998474121094,49.0,362
|
| 410 |
+
2023-02-19,49.20000076293945,49.20000076293945,47.5,48.349998474121094,5603
|
| 411 |
+
2023-02-20,47.5,47.5,47.0,47.0,1244
|
| 412 |
+
2023-02-21,47.0,47.0,47.0,47.0,3678
|
| 413 |
+
2023-02-23,47.0,50.0,46.5,46.5,10348
|
| 414 |
+
2023-02-26,46.0,46.400001525878906,45.650001525878906,46.400001525878906,4261
|
| 415 |
+
2023-02-27,46.0,46.45000076293945,46.0,46.400001525878906,2786
|
| 416 |
+
2023-02-28,46.5,47.20000076293945,46.0,47.20000076293945,6512
|
| 417 |
+
2023-03-01,46.54999923706055,47.0,46.29999923706055,46.95000076293945,100
|
| 418 |
+
2023-03-02,46.400001525878906,46.79999923706055,46.349998474121094,46.45000076293945,169
|
| 419 |
+
2023-03-05,46.29999923706055,47.25,46.0,47.25,70
|
| 420 |
+
2023-03-06,47.0,47.0,46.29999923706055,46.5,195
|
| 421 |
+
2023-03-07,46.5,46.5,46.5,46.5,0
|
| 422 |
+
2023-03-08,46.79999923706055,46.79999923706055,46.29999923706055,46.75,89
|
| 423 |
+
2023-03-09,46.20000076293945,46.900001525878906,46.0,46.0,100
|
| 424 |
+
2023-03-12,46.0,46.0,46.0,46.0,0
|
| 425 |
+
2023-03-13,46.0,46.0,46.0,46.0,0
|
| 426 |
+
2023-03-14,46.0,46.0,46.0,46.0,80
|
| 427 |
+
2023-03-15,46.5,46.54999923706055,45.79999923706055,45.79999923706055,200
|
| 428 |
+
2023-03-16,46.0,46.0,44.599998474121094,45.0,2001
|
| 429 |
+
2023-03-19,45.0,45.0,45.0,45.0,0
|
| 430 |
+
2023-03-20,44.29999923706055,45.5,44.0,45.5,364
|
| 431 |
+
2023-03-21,44.29999923706055,44.900001525878906,44.099998474121094,44.900001525878906,125
|
| 432 |
+
2023-03-22,44.5,45.54999923706055,44.04999923706055,45.0,666
|
| 433 |
+
2023-03-23,45.0,45.70000076293945,44.099998474121094,45.0,761
|
| 434 |
+
2023-03-26,45.0,45.0,45.0,45.0,0
|
| 435 |
+
2023-03-27,45.0,45.0,45.0,45.0,0
|
| 436 |
+
2023-03-28,45.0,45.0,45.0,45.0,0
|
| 437 |
+
2023-03-29,45.0,45.0,44.75,44.79999923706055,54
|
| 438 |
+
2023-03-30,45.400001525878906,45.400001525878906,44.54999923706055,44.54999923706055,98
|
| 439 |
+
2023-04-02,44.54999923706055,44.54999923706055,44.54999923706055,44.54999923706055,0
|
| 440 |
+
2023-04-03,44.95000076293945,45.29999923706055,44.29999923706055,44.599998474121094,200
|
| 441 |
+
2023-04-04,44.79999923706055,45.95000076293945,43.349998474121094,45.29999923706055,90
|
| 442 |
+
2023-04-05,45.29999923706055,47.20000076293945,44.79999923706055,47.20000076293945,347
|
| 443 |
+
2023-04-06,47.5,49.29999923706055,46.04999923706055,48.849998474121094,210
|
| 444 |
+
2023-04-09,48.849998474121094,48.849998474121094,48.849998474121094,48.849998474121094,0
|
| 445 |
+
2023-04-10,50.20000076293945,50.20000076293945,49.0,49.75,300
|
| 446 |
+
2023-04-11,49.900001525878906,54.70000076293945,48.54999923706055,54.0,551
|
| 447 |
+
2023-04-12,53.099998474121094,54.0,52.099998474121094,52.099998474121094,180
|
| 448 |
+
2023-04-13,51.70000076293945,52.79999923706055,51.400001525878906,51.5,405
|
| 449 |
+
2023-04-16,51.599998474121094,51.70000076293945,50.5,50.5,578
|
| 450 |
+
2023-04-17,50.5,54.0,50.0,54.0,1800
|
| 451 |
+
2023-04-25,53.0,53.79999923706055,52.0,52.0,60
|
| 452 |
+
2023-04-26,52.0,53.5,51.099998474121094,53.20000076293945,120
|
| 453 |
+
2023-04-27,52.70000076293945,52.79999923706055,52.0,52.0,85
|
| 454 |
+
2023-04-30,52.0,52.0,52.0,52.0,0
|
| 455 |
+
2023-05-01,52.0,52.0,52.0,52.0,0
|
| 456 |
+
2023-05-02,52.5,52.5,50.29999923706055,52.0,66
|
| 457 |
+
2023-05-03,51.5,51.900001525878906,50.900001525878906,51.900001525878906,100
|
| 458 |
+
2023-05-04,51.900001525878906,54.0,51.599998474121094,53.099998474121094,62
|
| 459 |
+
2023-05-07,52.20000076293945,54.0,52.0,54.0,114
|
| 460 |
+
2023-05-08,54.0,55.0,52.5,55.0,310
|
| 461 |
+
2023-05-09,55.20000076293945,55.20000076293945,53.0,54.0,500
|
| 462 |
+
2023-05-10,55.0,55.0,53.099998474121094,53.099998474121094,55
|
| 463 |
+
2023-05-11,52.70000076293945,54.5,52.70000076293945,53.79999923706055,100
|
| 464 |
+
2023-05-14,52.400001525878906,53.900001525878906,52.0,52.79999923706055,739
|
| 465 |
+
2023-05-15,53.79999923706055,56.0,53.70000076293945,56.0,145
|
| 466 |
+
2023-05-16,56.20000076293945,56.20000076293945,54.5,55.5,2389
|
| 467 |
+
2023-05-17,55.099998474121094,55.79999923706055,53.900001525878906,53.900001525878906,1679
|
| 468 |
+
2023-05-18,53.400001525878906,53.599998474121094,52.29999923706055,52.79999923706055,243
|
| 469 |
+
2023-05-21,52.20000076293945,52.20000076293945,51.79999923706055,52.0,1807
|
| 470 |
+
2023-05-22,52.0,54.0,50.599998474121094,51.79999923706055,133
|
| 471 |
+
2023-05-23,52.5,53.5,50.20000076293945,52.0,200
|
| 472 |
+
2023-05-24,51.099998474121094,52.0,51.099998474121094,51.900001525878906,76
|
| 473 |
+
2023-05-25,54.0,56.0,52.599998474121094,52.599998474121094,3961
|
| 474 |
+
2023-05-28,52.5,54.70000076293945,52.5,52.599998474121094,310
|
| 475 |
+
2023-05-29,53.599998474121094,53.79999923706055,52.29999923706055,53.29999923706055,66
|
| 476 |
+
2023-05-30,53.0,53.900001525878906,52.5,53.20000076293945,87
|
| 477 |
+
2023-05-31,52.599998474121094,55.0,52.599998474121094,53.900001525878906,159
|
| 478 |
+
2023-06-01,53.29999923706055,54.0,53.0,53.0,283
|
| 479 |
+
2023-06-04,52.5,54.79999923706055,52.5,54.70000076293945,88
|
| 480 |
+
2023-06-05,53.0,54.900001525878906,53.0,53.5,100
|
| 481 |
+
2023-06-06,53.0,54.400001525878906,53.0,54.0,210
|
| 482 |
+
2023-06-07,53.20000076293945,54.0,52.599998474121094,54.0,1479
|
| 483 |
+
2023-06-08,53.0,53.79999923706055,52.79999923706055,53.79999923706055,19
|
| 484 |
+
2023-06-11,52.599998474121094,53.599998474121094,52.29999923706055,53.599998474121094,100
|
| 485 |
+
2023-06-12,52.599998474121094,53.20000076293945,52.5,53.20000076293945,500
|
| 486 |
+
2023-06-13,53.0,53.0,52.400001525878906,52.5,288
|
| 487 |
+
2023-06-14,52.20000076293945,53.29999923706055,52.099998474121094,53.29999923706055,1224
|
| 488 |
+
2023-06-15,52.5,53.5,51.5,52.0,200
|
| 489 |
+
2023-06-18,51.29999923706055,53.0,51.0,51.29999923706055,1000
|
| 490 |
+
2023-06-19,51.900001525878906,52.0,49.5,49.900001525878906,53889
|
| 491 |
+
2023-06-20,49.54999923706055,50.20000076293945,48.45000076293945,49.54999923706055,45794
|
| 492 |
+
2023-06-21,49.150001525878906,51.0,49.0,50.0,17235
|
| 493 |
+
2023-06-22,51.0,51.20000076293945,48.70000076293945,49.400001525878906,24405
|
| 494 |
+
2023-07-02,49.79999923706055,50.79999923706055,49.79999923706055,50.20000076293945,11373
|
| 495 |
+
2023-07-03,50.5,50.70000076293945,49.54999923706055,49.75,15223
|
| 496 |
+
2023-07-04,49.900001525878906,53.900001525878906,49.75,52.599998474121094,71079
|
| 497 |
+
2023-07-05,51.20000076293945,54.0,50.900001525878906,54.0,15051
|
| 498 |
+
2023-07-06,54.0,54.5,53.0,54.0,7333
|
| 499 |
+
2023-07-09,54.0,54.0,52.900001525878906,53.70000076293945,26241
|
| 500 |
+
2023-07-10,54.0,54.099998474121094,53.0,54.0,14014
|
| 501 |
+
2023-07-11,54.5,55.5,53.29999923706055,55.29999923706055,9158
|
| 502 |
+
2023-07-12,54.0,55.0,54.0,54.0,52526
|
| 503 |
+
2023-07-13,53.5,53.5,52.099998474121094,52.400001525878906,9283
|
| 504 |
+
2023-07-16,52.5,53.29999923706055,52.0,52.0,11726
|
| 505 |
+
2023-07-17,52.0,53.0,51.79999923706055,51.79999923706055,6522
|
| 506 |
+
2023-07-18,51.400001525878906,52.0,50.599998474121094,50.599998474121094,28544
|
| 507 |
+
2023-07-19,51.900001525878906,54.0,51.900001525878906,54.0,8855
|
| 508 |
+
2023-07-20,54.79999923706055,54.900001525878906,52.599998474121094,52.599998474121094,3174
|
| 509 |
+
2023-07-23,53.900001525878906,54.0,52.0,52.0,5224
|
| 510 |
+
2023-07-24,52.0,53.0,51.400001525878906,52.0,3279
|
| 511 |
+
2023-07-25,52.0,52.79999923706055,51.5,52.099998474121094,7567
|
| 512 |
+
2023-07-26,51.900001525878906,52.29999923706055,51.79999923706055,52.0,5180
|
| 513 |
+
2023-07-27,51.599998474121094,51.599998474121094,51.099998474121094,51.20000076293945,5142
|
| 514 |
+
2023-07-30,50.79999923706055,51.0,50.099998474121094,50.099998474121094,18907
|
| 515 |
+
2023-07-31,50.20000076293945,51.79999923706055,50.099998474121094,51.5,10784
|
| 516 |
+
2023-08-01,50.70000076293945,52.20000076293945,50.70000076293945,52.20000076293945,2228
|
| 517 |
+
2023-08-02,52.0,52.0,51.0,51.0,4120
|
| 518 |
+
2023-08-03,51.70000076293945,51.70000076293945,50.79999923706055,50.79999923706055,2025
|
| 519 |
+
2023-08-06,50.79999923706055,52.0,50.70000076293945,52.0,4152
|
| 520 |
+
2023-08-07,52.29999923706055,52.29999923706055,50.5,50.5,4668
|
| 521 |
+
2023-08-08,50.5,50.79999923706055,50.0,50.5,7621
|
| 522 |
+
2023-08-09,51.0,51.0,49.70000076293945,50.0,12162
|
| 523 |
+
2023-08-10,50.0,50.400001525878906,49.599998474121094,50.0,2961
|
| 524 |
+
2023-08-13,50.20000076293945,50.400001525878906,50.0,50.0,2781
|
| 525 |
+
2023-08-14,49.20000076293945,50.0,49.20000076293945,50.0,4458
|
| 526 |
+
2023-08-15,50.0,50.70000076293945,48.849998474121094,49.900001525878906,11549
|
| 527 |
+
2023-08-16,50.0,50.0,49.20000076293945,49.79999923706055,3090
|
| 528 |
+
2023-08-17,50.0,50.0,49.0,49.849998474121094,961
|
| 529 |
+
2023-08-20,54.79999923706055,59.0,54.099998474121094,55.20000076293945,160038
|
| 530 |
+
2023-08-21,55.20000076293945,57.5,55.20000076293945,56.599998474121094,132520
|
| 531 |
+
2023-08-22,57.400001525878906,58.400001525878906,56.79999923706055,57.5,81116
|
| 532 |
+
2023-08-23,57.900001525878906,58.0,55.70000076293945,55.70000076293945,37352
|
| 533 |
+
2023-08-24,56.20000076293945,56.29999923706055,54.70000076293945,55.0,50759
|
| 534 |
+
2023-08-27,54.099998474121094,55.900001525878906,53.5,54.599998474121094,38018
|
| 535 |
+
2023-08-28,54.599998474121094,54.70000076293945,53.70000076293945,54.29999923706055,17013
|
| 536 |
+
2023-08-29,54.099998474121094,57.400001525878906,54.099998474121094,56.20000076293945,71141
|
| 537 |
+
2023-08-30,56.70000076293945,56.900001525878906,54.5,55.0,64989
|
| 538 |
+
2023-08-31,55.0,56.900001525878906,54.5,55.900001525878906,62215
|
| 539 |
+
2023-09-03,56.099998474121094,57.79999923706055,55.79999923706055,57.0,213045
|
| 540 |
+
2023-09-04,57.0,57.0,57.0,57.0,0
|
| 541 |
+
2023-09-05,57.0,57.0,57.0,57.0,0
|
| 542 |
+
2023-09-06,57.0,57.0,57.0,57.0,0
|
| 543 |
+
2023-09-07,56.79999923706055,57.5,53.0,53.0,923114
|
| 544 |
+
2023-09-10,53.0,53.29999923706055,50.099998474121094,51.099998474121094,439424
|
| 545 |
+
2023-09-11,49.25,51.29999923706055,47.650001525878906,48.5,403341
|
| 546 |
+
2023-09-12,49.0,49.099998474121094,46.400001525878906,46.599998474121094,187128
|
| 547 |
+
2023-09-13,46.0,51.20000076293945,46.0,50.20000076293945,1140660
|
| 548 |
+
2023-09-14,50.20000076293945,54.29999923706055,50.0,52.20000076293945,969649
|
| 549 |
+
2023-09-17,52.400001525878906,52.900001525878906,50.79999923706055,51.0,224125
|
| 550 |
+
2023-09-18,51.79999923706055,51.900001525878906,49.79999923706055,50.29999923706055,127195
|
| 551 |
+
2023-09-19,50.29999923706055,50.79999923706055,49.25,49.349998474121094,114148
|
| 552 |
+
2023-09-20,50.0,52.70000076293945,50.0,51.099998474121094,413979
|
| 553 |
+
2023-09-21,51.29999923706055,51.400001525878906,49.5,50.0,135675
|
| 554 |
+
2023-09-25,50.20000076293945,50.5,47.95000076293945,47.95000076293945,118456
|
| 555 |
+
2023-09-26,47.099998474121094,47.75,46.349998474121094,46.650001525878906,150942
|
| 556 |
+
2023-09-27,46.650001525878906,50.599998474121094,46.349998474121094,47.599998474121094,612601
|
| 557 |
+
2023-09-28,47.900001525878906,49.29999923706055,46.599998474121094,47.650001525878906,312108
|
| 558 |
+
2023-10-01,47.650001525878906,47.650001525878906,47.650001525878906,47.650001525878906,0
|
| 559 |
+
2023-10-02,48.099998474121094,49.20000076293945,46.400001525878906,46.400001525878906,512662
|
| 560 |
+
2023-10-03,46.400001525878906,46.79999923706055,46.0,46.0,175122
|
| 561 |
+
2023-10-04,45.95000076293945,46.25,44.79999923706055,44.95000076293945,215547
|
| 562 |
+
2023-10-05,45.099998474121094,45.45000076293945,44.29999923706055,44.5,159801
|
| 563 |
+
2023-10-08,44.5,44.79999923706055,42.04999923706055,42.29999923706055,182606
|
| 564 |
+
2023-10-09,42.29999923706055,44.650001525878906,42.099998474121094,42.599998474121094,522033
|
| 565 |
+
2023-10-10,42.79999923706055,43.099998474121094,40.650001525878906,41.04999923706055,214267
|
| 566 |
+
2023-10-11,41.0,41.650001525878906,39.29999923706055,39.400001525878906,263598
|
| 567 |
+
2023-10-12,39.900001525878906,39.900001525878906,38.599998474121094,39.849998474121094,156631
|
| 568 |
+
2023-10-15,40.0,40.25,39.0,39.099998474121094,123005
|
| 569 |
+
2023-10-16,39.29999923706055,39.900001525878906,38.849998474121094,39.79999923706055,149903
|
| 570 |
+
2023-10-17,39.849998474121094,41.75,39.849998474121094,41.0,252164
|
| 571 |
+
2023-10-18,41.400001525878906,41.400001525878906,39.95000076293945,40.099998474121094,83787
|
| 572 |
+
2023-10-19,40.099998474121094,40.45000076293945,39.54999923706055,39.75,93442
|
| 573 |
+
2023-10-22,39.75,39.75,39.0,39.04999923706055,42346
|
| 574 |
+
2023-10-23,39.04999923706055,39.650001525878906,37.5,37.79999923706055,89410
|
| 575 |
+
2023-10-24,37.70000076293945,38.20000076293945,36.650001525878906,37.45000076293945,86085
|
| 576 |
+
2023-10-25,37.5,38.29999923706055,37.0,38.29999923706055,152356
|
| 577 |
+
2023-10-26,38.45000076293945,38.45000076293945,36.95000076293945,37.70000076293945,113411
|
| 578 |
+
2023-10-29,37.650001525878906,38.150001525878906,37.20000076293945,37.849998474121094,49756
|
| 579 |
+
2023-10-30,37.849998474121094,38.20000076293945,37.45000076293945,37.45000076293945,143596
|
| 580 |
+
2023-10-31,37.70000076293945,38.400001525878906,37.25,38.150001525878906,200009
|
| 581 |
+
2023-11-01,38.20000076293945,38.79999923706055,37.5,38.75,152589
|
| 582 |
+
2023-11-02,38.75,39.400001525878906,38.29999923706055,38.29999923706055,117520
|
| 583 |
+
2023-11-05,39.0,40.849998474121094,38.29999923706055,40.04999923706055,247164
|
| 584 |
+
2023-11-06,40.20000076293945,40.20000076293945,39.099998474121094,39.75,90687
|
| 585 |
+
2023-11-07,39.45000076293945,41.29999923706055,39.45000076293945,41.04999923706055,204473
|
| 586 |
+
2023-11-08,41.0,41.54999923706055,40.54999923706055,41.099998474121094,131424
|
| 587 |
+
2023-11-09,41.650001525878906,41.650001525878906,40.20000076293945,40.20000076293945,96323
|
| 588 |
+
2023-11-12,40.29999923706055,41.0,40.0,40.54999923706055,45669
|
| 589 |
+
2023-11-13,40.54999923706055,40.75,40.29999923706055,40.45000076293945,54333
|
| 590 |
+
2023-11-14,40.45000076293945,42.5,40.45000076293945,41.5,179609
|
| 591 |
+
2023-11-15,42.0,42.20000076293945,41.20000076293945,41.20000076293945,82482
|
| 592 |
+
2023-11-16,41.5,43.45000076293945,41.04999923706055,43.0,335724
|
| 593 |
+
2023-11-19,42.900001525878906,43.650001525878906,42.849998474121094,43.400001525878906,248705
|
| 594 |
+
2023-11-20,43.5,44.400001525878906,42.70000076293945,44.349998474121094,250698
|
| 595 |
+
2023-11-21,44.900001525878906,44.900001525878906,43.29999923706055,43.5,123851
|
| 596 |
+
2023-11-22,43.5,46.150001525878906,43.5,45.0,633288
|
| 597 |
+
2023-11-23,43.5,46.150001525878906,43.5,45.0,633288
|
| 598 |
+
2023-11-26,44.849998474121094,45.75,44.70000076293945,45.04999923706055,113781
|
| 599 |
+
2023-11-27,44.849998474121094,45.04999923706055,44.04999923706055,44.099998474121094,93520
|
| 600 |
+
2023-11-28,44.099998474121094,44.79999923706055,43.650001525878906,43.650001525878906,114707
|
| 601 |
+
2023-11-29,44.150001525878906,44.70000076293945,43.70000076293945,43.95000076293945,49795
|
| 602 |
+
2023-11-30,44.5,44.5,43.650001525878906,44.0,53444
|
| 603 |
+
2023-12-03,44.0,45.0,44.0,44.5,89667
|
| 604 |
+
2023-12-04,45.150001525878906,45.70000076293945,44.099998474121094,44.099998474121094,153461
|
| 605 |
+
2023-12-05,44.599998474121094,44.599998474121094,43.650001525878906,43.75,57232
|
| 606 |
+
2023-12-06,43.75,44.0,43.650001525878906,43.650001525878906,35186
|
| 607 |
+
2023-12-07,43.650001525878906,43.75,43.099998474121094,43.099998474121094,57332
|
| 608 |
+
2023-12-10,43.20000076293945,44.25,43.20000076293945,43.599998474121094,36236
|
| 609 |
+
2023-12-11,43.650001525878906,43.849998474121094,43.150001525878906,43.150001525878906,35531
|
| 610 |
+
2023-12-12,43.150001525878906,43.20000076293945,42.650001525878906,42.70000076293945,47312
|
| 611 |
+
2023-12-13,42.75,43.849998474121094,42.70000076293945,43.150001525878906,72793
|
| 612 |
+
2023-12-14,43.45000076293945,44.150001525878906,43.150001525878906,43.349998474121094,119338
|
| 613 |
+
2023-12-17,43.849998474121094,44.0,43.400001525878906,43.900001525878906,30611
|
| 614 |
+
2023-12-18,43.54999923706055,43.95000076293945,43.150001525878906,43.150001525878906,95350
|
| 615 |
+
2023-12-19,43.150001525878906,44.25,42.75,43.25,111024
|
| 616 |
+
2023-12-20,43.25,43.25,42.650001525878906,42.75,40137
|
| 617 |
+
2023-12-21,42.54999923706055,42.70000076293945,42.25,42.650001525878906,34248
|
| 618 |
+
2023-12-24,42.650001525878906,42.79999923706055,42.400001525878906,42.599998474121094,37063
|
| 619 |
+
2023-12-25,42.45000076293945,43.29999923706055,42.45000076293945,42.849998474121094,49753
|
| 620 |
+
2023-12-26,42.849998474121094,43.0,42.25,42.54999923706055,82471
|
| 621 |
+
2023-12-27,42.5,43.45000076293945,42.29999923706055,42.349998474121094,238644
|
| 622 |
+
2023-12-28,42.45000076293945,42.599998474121094,42.150001525878906,42.29999923706055,101770
|
| 623 |
+
2023-12-31,42.5,43.150001525878906,42.25,42.650001525878906,175356
|
| 624 |
+
2024-01-01,42.900001525878906,42.900001525878906,42.20000076293945,42.349998474121094,167910
|
| 625 |
+
2024-01-02,42.45000076293945,42.900001525878906,42.25,42.400001525878906,184262
|
| 626 |
+
2024-01-03,42.400001525878906,42.79999923706055,42.04999923706055,42.04999923706055,217715
|
| 627 |
+
2024-01-04,42.0,42.400001525878906,41.75,41.95000076293945,212500
|
| 628 |
+
2024-01-07,42.0,42.5,42.0,42.150001525878906,100087
|
| 629 |
+
2024-01-08,42.20000076293945,43.599998474121094,42.20000076293945,43.54999923706055,493198
|
| 630 |
+
2024-01-09,43.599998474121094,44.45000076293945,42.599998474121094,42.900001525878906,462948
|
| 631 |
+
2024-01-10,43.20000076293945,43.849998474121094,42.5,43.400001525878906,305562
|
| 632 |
+
2024-01-11,43.599998474121094,43.599998474121094,42.79999923706055,43.0,191209
|
| 633 |
+
2024-01-14,42.849998474121094,42.849998474121094,41.70000076293945,41.70000076293945,224630
|
| 634 |
+
2024-01-15,41.70000076293945,42.20000076293945,41.70000076293945,41.95000076293945,167293
|
| 635 |
+
2024-01-16,41.900001525878906,42.099998474121094,41.599998474121094,41.70000076293945,147506
|
| 636 |
+
2024-01-17,41.70000076293945,41.70000076293945,41.0,41.0,223128
|
| 637 |
+
2024-01-18,41.04999923706055,41.04999923706055,40.04999923706055,40.45000076293945,136115
|
| 638 |
+
2024-01-21,40.650001525878906,40.70000076293945,40.0,40.349998474121094,94013
|
| 639 |
+
2024-01-22,40.349998474121094,40.349998474121094,40.349998474121094,40.349998474121094,0
|
| 640 |
+
2024-01-23,40.54999923706055,42.099998474121094,40.25,42.0,316944
|
| 641 |
+
2024-01-24,42.400001525878906,46.20000076293945,42.099998474121094,46.20000076293945,1537007
|
| 642 |
+
2024-01-25,48.29999923706055,50.79999923706055,47.599998474121094,47.79999923706055,2383291
|
| 643 |
+
2024-01-28,47.79999923706055,49.849998474121094,46.599998474121094,48.29999923706055,817789
|
| 644 |
+
2024-01-29,49.0,49.5,47.75,48.0,574502
|
| 645 |
+
2024-01-30,48.0,49.04999923706055,46.599998474121094,47.04999923706055,454164
|
| 646 |
+
2024-01-31,47.099998474121094,50.29999923706055,47.099998474121094,48.0,823151
|
| 647 |
+
2024-02-01,48.150001525878906,48.54999923706055,47.0,47.5,263345
|
| 648 |
+
2024-02-04,47.900001525878906,48.900001525878906,47.54999923706055,48.45000076293945,183790
|
| 649 |
+
2024-02-05,49.0,50.20000076293945,48.29999923706055,50.099998474121094,490360
|
| 650 |
+
2024-02-06,50.29999923706055,53.099998474121094,50.29999923706055,50.900001525878906,1085170
|
| 651 |
+
2024-02-07,52.0,52.400001525878906,50.5,52.20000076293945,562149
|
| 652 |
+
2024-02-08,52.0,52.400001525878906,50.5,52.20000076293945,562149
|
| 653 |
+
2024-02-11,52.70000076293945,56.5,52.5,55.0,964822
|
| 654 |
+
2024-02-12,55.099998474121094,55.900001525878906,54.0,55.20000076293945,350559
|
| 655 |
+
2024-02-13,55.29999923706055,57.0,54.5,56.400001525878906,602829
|
| 656 |
+
2024-02-14,56.0,57.400001525878906,55.400001525878906,56.20000076293945,356539
|
| 657 |
+
2024-02-15,56.0,57.70000076293945,55.79999923706055,56.599998474121094,417884
|
| 658 |
+
2024-02-18,56.900001525878906,57.599998474121094,55.599998474121094,55.79999923706055,310299
|
| 659 |
+
2024-02-19,55.5,56.400001525878906,55.29999923706055,55.79999923706055,587386
|
| 660 |
+
2024-02-20,55.599998474121094,56.0,54.5,55.0,381695
|
| 661 |
+
2024-02-21,55.0,55.099998474121094,54.0,54.70000076293945,153173
|
| 662 |
+
2024-02-25,54.900001525878906,56.29999923706055,54.599998474121094,55.79999923706055,321155
|
| 663 |
+
2024-02-26,56.0,56.0,54.0,54.099998474121094,244393
|
| 664 |
+
2024-02-27,53.900001525878906,55.599998474121094,53.70000076293945,54.5,178075
|
| 665 |
+
2024-02-28,55.400001525878906,55.400001525878906,54.400001525878906,55.0,110115
|
| 666 |
+
2024-02-29,55.20000076293945,55.5,54.5,55.099998474121094,275149
|
| 667 |
+
2024-03-03,55.0,55.5,53.79999923706055,54.400001525878906,143367
|
| 668 |
+
2024-03-04,54.0,54.400001525878906,51.900001525878906,52.20000076293945,232299
|
| 669 |
+
2024-03-05,52.20000076293945,52.20000076293945,52.20000076293945,52.20000076293945,0
|
| 670 |
+
2024-03-06,52.900001525878906,53.599998474121094,51.900001525878906,52.599998474121094,168560
|
| 671 |
+
2024-03-07,53.0,54.5,52.70000076293945,53.0,175186
|
| 672 |
+
2024-03-10,53.79999923706055,53.79999923706055,52.29999923706055,52.70000076293945,107801
|
| 673 |
+
2024-03-11,52.900001525878906,52.900001525878906,51.20000076293945,52.5,114648
|
| 674 |
+
2024-03-12,52.0,52.5,51.599998474121094,52.0,101737
|
| 675 |
+
2024-03-13,52.0,52.79999923706055,51.900001525878906,52.400001525878906,71775
|
| 676 |
+
2024-03-14,52.79999923706055,55.20000076293945,52.400001525878906,54.400001525878906,790540
|
| 677 |
+
2024-03-17,55.0,59.79999923706055,54.79999923706055,59.79999923706055,1704423
|
| 678 |
+
2024-03-18,59.70000076293945,63.599998474121094,58.099998474121094,60.900001525878906,1521312
|
| 679 |
+
2024-03-19,60.900001525878906,61.29999923706055,58.70000076293945,59.20000076293945,652258
|
| 680 |
+
2024-03-20,59.099998474121094,65.0999984741211,59.099998474121094,64.5999984741211,1633471
|
| 681 |
+
2024-03-21,64.5999984741211,64.80000305175781,61.20000076293945,63.29999923706055,991253
|
| 682 |
+
2024-03-24,65.0,69.0999984741211,64.30000305175781,64.80000305175781,1701930
|
| 683 |
+
2024-03-25,65.4000015258789,66.4000015258789,63.599998474121094,64.0999984741211,796737
|
| 684 |
+
2024-03-26,65.0,68.19999694824219,64.5,65.69999694824219,1019256
|
| 685 |
+
2024-03-27,65.69999694824219,65.69999694824219,62.79999923706055,64.19999694824219,641375
|
| 686 |
+
2024-03-28,63.5,64.5999984741211,61.599998474121094,62.70000076293945,408713
|
| 687 |
+
2024-03-31,63.0,63.400001525878906,60.20000076293945,61.599998474121094,194321
|
| 688 |
+
2024-04-01,61.599998474121094,62.599998474121094,60.79999923706055,61.70000076293945,180218
|
| 689 |
+
2024-04-02,61.099998474121094,62.599998474121094,60.0,60.599998474121094,191803
|
| 690 |
+
2024-04-03,60.29999923706055,63.0,60.099998474121094,62.0,273615
|
| 691 |
+
2024-04-04,62.0,62.20000076293945,60.599998474121094,60.79999923706055,124147
|
| 692 |
+
2024-04-14,60.79999923706055,60.79999923706055,60.79999923706055,60.79999923706055,0
|
| 693 |
+
2024-04-15,62.0,65.0999984741211,62.0,63.70000076293945,588164
|
| 694 |
+
2024-04-16,63.70000076293945,63.70000076293945,61.20000076293945,62.900001525878906,330239
|
| 695 |
+
2024-04-17,62.900001525878906,62.900001525878906,61.099998474121094,61.900001525878906,127971
|
| 696 |
+
2024-04-18,61.70000076293945,63.400001525878906,61.70000076293945,62.599998474121094,294013
|
| 697 |
+
2024-04-21,63.29999923706055,63.29999923706055,61.5,61.79999923706055,116810
|
| 698 |
+
2024-04-22,61.599998474121094,62.5,61.0,61.099998474121094,206323
|
| 699 |
+
2024-04-23,61.900001525878906,61.900001525878906,60.20000076293945,60.900001525878906,235684
|
| 700 |
+
2024-04-24,60.5,60.900001525878906,58.5,60.400001525878906,162381
|
| 701 |
+
2024-04-25,60.79999923706055,61.5,59.0,61.5,134626
|
| 702 |
+
2024-04-28,61.5,61.5,61.5,61.5,0
|
| 703 |
+
2024-04-29,59.29999923706055,60.400001525878906,59.099998474121094,60.29999923706055,132820
|
| 704 |
+
2024-04-30,61.70000076293945,62.5,60.29999923706055,62.5,258540
|
| 705 |
+
2024-05-01,46.79999923706055,46.79999923706055,45.75,46.5,141429
|
| 706 |
+
2024-05-02,46.5,46.57500076293945,45.75,45.900001525878906,58025
|
| 707 |
+
2024-05-05,45.900001525878906,45.900001525878906,44.70000076293945,44.849998474121094,128974
|
| 708 |
+
2024-05-06,44.92499923706055,45.525001525878906,44.625,45.224998474121094,84017
|
| 709 |
+
2024-05-07,45.75,46.650001525878906,45.0,45.525001525878906,329842
|
| 710 |
+
2024-05-08,45.974998474121094,47.70000076293945,45.67499923706055,47.25,653075
|
| 711 |
+
2024-05-09,47.70000076293945,48.29999923706055,46.650001525878906,46.79999923706055,709862
|
| 712 |
+
2024-05-12,46.95000076293945,47.025001525878906,45.0,45.29999923706055,240097
|
| 713 |
+
2024-05-13,45.29999923706055,45.599998474121094,44.025001525878906,44.099998474121094,142927
|
| 714 |
+
2024-05-14,43.724998474121094,44.32500076293945,42.67499923706055,42.82500076293945,154375
|
| 715 |
+
2024-05-15,42.525001525878906,43.95000076293945,42.525001525878906,42.82500076293945,104138
|
| 716 |
+
2024-05-16,43.42499923706055,44.25,41.92499923706055,42.150001525878906,203609
|
| 717 |
+
2024-05-19,42.150001525878906,42.150001525878906,42.150001525878906,42.150001525878906,0
|
| 718 |
+
2024-05-20,41.17499923706055,41.849998474121094,40.79999923706055,41.474998474121094,133305
|
| 719 |
+
2024-05-21,41.70000076293945,43.650001525878906,41.70000076293945,42.375,201931
|
| 720 |
+
2024-05-22,42.45000076293945,42.82500076293945,40.724998474121094,40.875,187438
|
| 721 |
+
2024-05-23,41.099998474121094,41.474998474121094,40.42499923706055,40.875,108405
|
| 722 |
+
2024-05-26,41.32500076293945,41.32500076293945,40.349998474121094,40.57500076293945,60915
|
| 723 |
+
2024-05-27,40.875,41.25,39.75,41.25,120854
|
| 724 |
+
2024-05-28,41.25,41.25,40.125,40.724998474121094,54209
|
| 725 |
+
2024-05-29,40.20000076293945,41.099998474121094,40.20000076293945,40.650001525878906,75026
|
| 726 |
+
2024-05-30,40.57500076293945,40.57500076293945,39.525001525878906,40.20000076293945,120318
|
| 727 |
+
2024-06-02,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0
|
| 728 |
+
2024-06-03,41.099998474121094,42.525001525878906,40.95000076293945,42.525001525878906,141990
|
| 729 |
+
2024-06-04,42.67499923706055,42.67499923706055,40.875,40.875,67463
|
| 730 |
+
2024-06-05,41.474998474121094,41.474998474121094,39.375,40.04999923706055,140907
|
| 731 |
+
2024-06-06,40.5,40.5,38.400001525878906,39.07500076293945,108577
|
| 732 |
+
2024-06-09,37.099998474121094,40.95000076293945,37.099998474121094,39.400001525878906,74665
|
| 733 |
+
2024-06-10,39.599998474121094,40.400001525878906,39.0,40.0,207615
|
| 734 |
+
2024-06-11,39.599998474121094,43.70000076293945,39.04999923706055,41.900001525878906,351115
|
| 735 |
+
2024-06-12,42.099998474121094,42.20000076293945,41.0,41.599998474121094,130019
|
| 736 |
+
2024-06-13,41.599998474121094,42.0,40.400001525878906,40.45000076293945,86238
|
| 737 |
+
2024-06-23,40.45000076293945,41.25,39.5,39.5,38209
|
| 738 |
+
2024-06-24,40.79999923706055,40.79999923706055,39.150001525878906,39.54999923706055,72317
|
| 739 |
+
2024-06-25,39.70000076293945,41.79999923706055,39.099998474121094,40.349998474121094,124739
|
| 740 |
+
2024-06-26,40.54999923706055,41.349998474121094,40.400001525878906,40.79999923706055,44360
|
| 741 |
+
2024-06-27,41.0,41.400001525878906,40.400001525878906,40.79999923706055,34207
|
| 742 |
+
2024-06-30,40.79999923706055,40.79999923706055,40.79999923706055,40.79999923706055,0
|
| 743 |
+
2024-07-01,40.5,41.099998474121094,40.349998474121094,40.349998474121094,81878
|
| 744 |
+
2024-07-02,40.29999923706055,40.70000076293945,39.04999923706055,39.04999923706055,177889
|
| 745 |
+
2024-07-03,42.95000076293945,42.95000076293945,40.400001525878906,40.45000076293945,578283
|
| 746 |
+
2024-07-04,40.599998474121094,41.0,39.900001525878906,40.849998474121094,144673
|
| 747 |
+
2024-07-07,40.95000076293945,41.0,40.0,40.150001525878906,85480
|
| 748 |
+
2024-07-08,40.29999923706055,40.29999923706055,39.54999923706055,40.20000076293945,71032
|
| 749 |
+
2024-07-09,40.20000076293945,41.099998474121094,40.0,40.900001525878906,100886
|
| 750 |
+
2024-07-10,40.900001525878906,41.25,40.650001525878906,40.70000076293945,61135
|
| 751 |
+
2024-07-11,40.75,41.349998474121094,40.5,41.099998474121094,117669
|
| 752 |
+
2024-07-14,41.099998474121094,41.5,40.70000076293945,41.5,79328
|
| 753 |
+
2024-07-15,41.5,41.95000076293945,41.150001525878906,41.400001525878906,86968
|
| 754 |
+
2024-07-16,41.900001525878906,41.900001525878906,40.900001525878906,41.099998474121094,73308
|
| 755 |
+
2024-07-17,41.099998474121094,42.150001525878906,41.0,42.099998474121094,112610
|
| 756 |
+
2024-07-18,42.20000076293945,44.45000076293945,41.900001525878906,43.150001525878906,287377
|
| 757 |
+
2024-07-21,43.150001525878906,44.900001525878906,43.04999923706055,43.150001525878906,298873
|
| 758 |
+
2024-07-22,44.099998474121094,45.29999923706055,43.400001525878906,43.599998474121094,427419
|
| 759 |
+
2024-07-23,43.650001525878906,47.95000076293945,42.900001525878906,47.95000076293945,1752639
|
| 760 |
+
2024-07-24,47.900001525878906,49.900001525878906,46.650001525878906,46.70000076293945,2146154
|
| 761 |
+
2024-07-25,46.70000076293945,47.45000076293945,45.5,45.70000076293945,608651
|
| 762 |
+
2024-07-28,45.70000076293945,48.599998474121094,45.29999923706055,47.099998474121094,860086
|
| 763 |
+
2024-07-29,47.400001525878906,48.400001525878906,46.20000076293945,46.849998474121094,541178
|
| 764 |
+
2024-07-30,46.900001525878906,47.54999923706055,46.099998474121094,46.400001525878906,291085
|
| 765 |
+
2024-07-31,46.400001525878906,46.5,44.599998474121094,44.849998474121094,265888
|
| 766 |
+
2024-08-01,44.849998474121094,45.95000076293945,44.5,44.849998474121094,186582
|
| 767 |
+
2024-08-04,42.0,44.0,42.0,42.650001525878906,169861
|
| 768 |
+
2024-08-05,42.0,42.20000076293945,38.400001525878906,39.75,428127
|
| 769 |
+
2024-08-06,40.650001525878906,42.25,40.25,41.5,241786
|
| 770 |
+
2024-08-07,41.5,42.900001525878906,41.349998474121094,42.04999923706055,160191
|
| 771 |
+
2024-08-08,41.650001525878906,41.650001525878906,40.0,40.349998474121094,169786
|
| 772 |
+
2024-08-11,40.349998474121094,41.45000076293945,40.349998474121094,40.400001525878906,131633
|
| 773 |
+
2024-08-12,40.400001525878906,40.849998474121094,39.650001525878906,40.0,174611
|
| 774 |
+
2024-08-13,40.0,41.20000076293945,40.0,40.95000076293945,120857
|
| 775 |
+
2024-08-14,41.04999923706055,44.20000076293945,40.95000076293945,42.75,823027
|
| 776 |
+
2024-08-15,42.79999923706055,43.25,42.150001525878906,42.349998474121094,235059
|
| 777 |
+
2024-08-18,42.349998474121094,43.79999923706055,42.20000076293945,42.599998474121094,292875
|
| 778 |
+
2024-08-19,42.599998474121094,43.20000076293945,42.5,43.0,189428
|
| 779 |
+
2024-08-20,43.04999923706055,44.54999923706055,43.04999923706055,43.25,508255
|
| 780 |
+
2024-08-21,43.900001525878906,43.900001525878906,42.75,42.900001525878906,203961
|
| 781 |
+
2024-08-22,42.95000076293945,43.5,42.79999923706055,42.95000076293945,127689
|
| 782 |
+
2024-08-25,42.900001525878906,43.45000076293945,42.79999923706055,43.0,164081
|
| 783 |
+
2024-08-26,43.04999923706055,43.5,42.54999923706055,43.099998474121094,324840
|
| 784 |
+
2024-08-27,43.099998474121094,43.099998474121094,42.5,42.650001525878906,91107
|
| 785 |
+
2024-08-28,42.70000076293945,42.70000076293945,41.900001525878906,42.25,228915
|
| 786 |
+
2024-08-29,42.20000076293945,42.599998474121094,41.599998474121094,42.599998474121094,155808
|
| 787 |
+
2024-09-01,42.79999923706055,42.900001525878906,42.25,42.900001525878906,91211
|
| 788 |
+
2024-09-02,42.70000076293945,42.95000076293945,42.54999923706055,42.70000076293945,90634
|
| 789 |
+
2024-09-03,42.70000076293945,43.5,42.70000076293945,43.0,199749
|
| 790 |
+
2024-09-04,42.70000076293945,42.900001525878906,41.849998474121094,42.54999923706055,141243
|
| 791 |
+
2024-09-05,42.400001525878906,42.95000076293945,41.70000076293945,41.79999923706055,137418
|
| 792 |
+
2024-09-08,41.599998474121094,41.849998474121094,41.099998474121094,41.599998474121094,59978
|
| 793 |
+
2024-09-09,41.5,42.29999923706055,41.45000076293945,42.099998474121094,97183
|
| 794 |
+
2024-09-10,42.099998474121094,42.849998474121094,42.099998474121094,42.79999923706055,144839
|
| 795 |
+
2024-09-11,42.5,42.54999923706055,40.849998474121094,41.29999923706055,99461
|
| 796 |
+
2024-09-12,41.400001525878906,41.900001525878906,41.25,41.25,81775
|
| 797 |
+
2024-09-15,41.45000076293945,41.849998474121094,41.20000076293945,41.400001525878906,51371
|
| 798 |
+
2024-09-16,41.400001525878906,41.400001525878906,40.400001525878906,40.45000076293945,88965
|
| 799 |
+
2024-09-17,40.25,41.25,40.099998474121094,40.75,125270
|
| 800 |
+
2024-09-18,40.70000076293945,41.20000076293945,40.54999923706055,40.650001525878906,55680
|
| 801 |
+
2024-09-19,41.0,41.29999923706055,40.400001525878906,40.849998474121094,92415
|
| 802 |
+
2024-09-22,40.849998474121094,41.400001525878906,40.79999923706055,41.04999923706055,68132
|
| 803 |
+
2024-09-24,41.099998474121094,41.20000076293945,40.599998474121094,40.900001525878906,123183
|
| 804 |
+
2024-09-25,41.400001525878906,42.54999923706055,41.29999923706055,41.5,403282
|
| 805 |
+
2024-09-26,42.20000076293945,42.5,41.599998474121094,41.650001525878906,195441
|
| 806 |
+
2024-09-29,41.650001525878906,41.900001525878906,41.29999923706055,41.45000076293945,121178
|
| 807 |
+
2024-09-30,41.349998474121094,41.70000076293945,41.099998474121094,41.349998474121094,103998
|
| 808 |
+
2024-10-01,41.5,43.0,41.25,42.599998474121094,505551
|
| 809 |
+
2024-10-02,42.599998474121094,42.599998474121094,42.599998474121094,42.599998474121094,0
|
| 810 |
+
2024-10-03,40.5,42.849998474121094,40.5,41.650001525878906,737763
|
| 811 |
+
2024-10-06,42.400001525878906,42.400001525878906,39.5,39.5,352476
|
| 812 |
+
2024-10-07,39.599998474121094,40.5,39.45000076293945,39.45000076293945,246578
|
| 813 |
+
2024-10-08,39.650001525878906,39.900001525878906,39.29999923706055,39.45000076293945,162092
|
| 814 |
+
2024-10-09,39.599998474121094,39.599998474121094,38.5,38.54999923706055,175863
|
| 815 |
+
2024-10-10,39.0,39.70000076293945,38.70000076293945,39.29999923706055,103880
|
| 816 |
+
2024-10-13,39.599998474121094,40.349998474121094,39.5,40.0,143693
|
| 817 |
+
2024-10-14,40.29999923706055,40.5,39.70000076293945,39.900001525878906,125165
|
| 818 |
+
2024-10-15,39.900001525878906,40.20000076293945,39.75,39.79999923706055,114814
|
| 819 |
+
2024-10-16,39.95000076293945,40.54999923706055,39.5,40.54999923706055,164894
|
| 820 |
+
2024-10-17,40.54999923706055,40.54999923706055,39.5,39.5,139688
|
| 821 |
+
2024-10-20,39.599998474121094,39.599998474121094,38.900001525878906,39.20000076293945,59880
|
| 822 |
+
2024-10-21,39.099998474121094,39.650001525878906,39.0,39.400001525878906,127099
|
| 823 |
+
2024-10-22,39.5,39.5,38.849998474121094,38.849998474121094,62067
|
| 824 |
+
2024-10-23,39.29999923706055,39.29999923706055,38.79999923706055,39.0,64083
|
| 825 |
+
2024-10-24,39.20000076293945,39.20000076293945,38.70000076293945,38.79999923706055,64857
|
| 826 |
+
2024-10-27,39.0,39.95000076293945,39.0,39.900001525878906,97681
|
| 827 |
+
2024-10-28,40.0,40.400001525878906,39.75,39.75,131925
|
| 828 |
+
2024-10-29,39.75,39.79999923706055,39.0,39.099998474121094,98872
|
| 829 |
+
2024-10-30,39.099998474121094,39.900001525878906,38.900001525878906,39.75,96754
|
| 830 |
+
2024-10-31,39.75,40.45000076293945,39.5,39.900001525878906,245231
|
| 831 |
+
2024-11-03,39.95000076293945,40.400001525878906,39.54999923706055,39.650001525878906,79391
|
| 832 |
+
2024-11-04,39.5,39.599998474121094,38.650001525878906,39.04999923706055,149087
|
| 833 |
+
2024-11-05,39.099998474121094,39.5,38.70000076293945,39.400001525878906,69731
|
| 834 |
+
2024-11-06,39.400001525878906,39.79999923706055,39.150001525878906,39.150001525878906,80519
|
| 835 |
+
2024-11-07,39.29999923706055,40.29999923706055,39.29999923706055,39.650001525878906,180199
|
| 836 |
+
2024-11-10,39.900001525878906,42.25,39.599998474121094,41.599998474121094,716868
|
| 837 |
+
2024-11-11,41.599998474121094,41.599998474121094,40.5,41.0,200971
|
| 838 |
+
2024-11-12,40.849998474121094,41.349998474121094,40.400001525878906,40.54999923706055,76582
|
| 839 |
+
2024-11-13,40.650001525878906,40.650001525878906,39.400001525878906,39.45000076293945,210880
|
| 840 |
+
2024-11-14,39.75,40.75,39.25,39.29999923706055,334895
|
| 841 |
+
2024-11-17,39.29999923706055,39.29999923706055,39.29999923706055,39.29999923706055,0
|
| 842 |
+
2024-11-18,40.20000076293945,40.20000076293945,38.95000076293945,39.04999923706055,139517
|
| 843 |
+
2024-11-19,39.04999923706055,39.650001525878906,39.0,39.349998474121094,136656
|
| 844 |
+
2024-11-20,39.349998474121094,39.79999923706055,39.04999923706055,39.54999923706055,85087
|
| 845 |
+
2024-11-21,39.5,39.75,39.20000076293945,39.54999923706055,67417
|
| 846 |
+
2024-11-24,39.54999923706055,39.79999923706055,39.25,39.29999923706055,80024
|
| 847 |
+
2024-11-25,39.349998474121094,39.349998474121094,38.849998474121094,38.849998474121094,62133
|
| 848 |
+
2024-11-26,38.900001525878906,39.5,38.70000076293945,38.849998474121094,76499
|
| 849 |
+
2024-11-27,38.849998474121094,39.0,37.0,38.29999923706055,355676
|
| 850 |
+
2024-11-28,38.349998474121094,38.849998474121094,37.95000076293945,38.75,77498
|
| 851 |
+
2024-12-01,38.349998474121094,38.849998474121094,37.95000076293945,38.75,77498
|
| 852 |
+
2024-12-02,39.29999923706055,40.04999923706055,38.79999923706055,39.20000076293945,133460
|
| 853 |
+
2024-12-03,39.25,40.04999923706055,39.099998474121094,39.849998474121094,105550
|
| 854 |
+
2024-12-04,39.95000076293945,40.0,39.25,39.45000076293945,72540
|
| 855 |
+
2024-12-05,39.400001525878906,40.150001525878906,39.349998474121094,40.150001525878906,136639
|
| 856 |
+
2024-12-08,40.20000076293945,40.849998474121094,40.20000076293945,40.29999923706055,169964
|
| 857 |
+
2024-12-09,40.349998474121094,40.400001525878906,39.75,39.75,91064
|
| 858 |
+
2024-12-10,39.95000076293945,39.95000076293945,39.0,39.29999923706055,98840
|
| 859 |
+
2024-12-11,39.400001525878906,41.400001525878906,39.099998474121094,40.599998474121094,378067
|
| 860 |
+
2024-12-12,40.5,44.650001525878906,40.400001525878906,44.650001525878906,1492024
|
| 861 |
+
2024-12-15,45.54999923706055,49.099998474121094,45.54999923706055,47.599998474121094,2066800
|
| 862 |
+
2024-12-16,47.650001525878906,49.0,46.400001525878906,46.900001525878906,1074940
|
| 863 |
+
2024-12-17,46.79999923706055,49.95000076293945,46.650001525878906,48.349998474121094,1985175
|
| 864 |
+
2024-12-18,48.349998474121094,48.79999923706055,46.45000076293945,46.5,722866
|
| 865 |
+
2024-12-19,46.0,48.0,45.599998474121094,46.0,946452
|
| 866 |
+
2024-12-22,46.95000076293945,47.599998474121094,45.349998474121094,46.45000076293945,468491
|
| 867 |
+
2024-12-23,46.54999923706055,48.29999923706055,46.20000076293945,47.849998474121094,666308
|
| 868 |
+
2024-12-24,48.20000076293945,48.400001525878906,46.5,46.75,482472
|
| 869 |
+
2024-12-25,46.5,47.5,46.20000076293945,47.150001525878906,200528
|
| 870 |
+
2024-12-26,47.04999923706055,47.29999923706055,45.900001525878906,45.900001525878906,182786
|
| 871 |
+
2024-12-29,46.54999923706055,47.5,46.099998474121094,46.54999923706055,444054
|
| 872 |
+
2024-12-30,46.650001525878906,48.20000076293945,46.25,47.54999923706055,478310
|
| 873 |
+
2024-12-31,47.54999923706055,49.599998474121094,46.5,47.0,1202526
|
| 874 |
+
2025-01-01,47.0,48.349998474121094,46.900001525878906,48.0,436743
|
| 875 |
+
2025-01-02,48.400001525878906,50.5,48.04999923706055,49.0,941783
|
| 876 |
+
2025-01-05,48.95000076293945,49.70000076293945,48.29999923706055,48.70000076293945,409155
|
| 877 |
+
2025-01-06,48.70000076293945,49.04999923706055,47.849998474121094,48.400001525878906,267308
|
| 878 |
+
2025-01-07,48.400001525878906,49.20000076293945,48.0,48.650001525878906,584111
|
| 879 |
+
2025-01-08,48.599998474121094,49.29999923706055,48.25,48.25,199215
|
| 880 |
+
2025-01-09,48.25,48.25,48.25,48.25,0
|
| 881 |
+
2025-01-12,48.20000076293945,48.54999923706055,47.650001525878906,48.349998474121094,101270
|
| 882 |
+
2025-01-13,48.5,49.150001525878906,47.849998474121094,47.95000076293945,247163
|
| 883 |
+
2025-01-14,48.349998474121094,48.400001525878906,47.349998474121094,48.349998474121094,156233
|
| 884 |
+
2025-01-15,48.25,48.79999923706055,47.5,47.54999923706055,305192
|
| 885 |
+
2025-01-16,47.900001525878906,49.75,47.5,49.0,825246
|
| 886 |
+
2025-01-19,49.0,50.70000076293945,49.0,49.650001525878906,705511
|
| 887 |
+
2025-01-20,50.0,50.70000076293945,49.79999923706055,50.400001525878906,851622
|
| 888 |
+
2025-01-21,50.70000076293945,52.099998474121094,50.400001525878906,50.5,1466501
|
| 889 |
+
2025-01-22,50.900001525878906,50.900001525878906,49.54999923706055,50.29999923706055,727065
|
| 890 |
+
2025-01-23,50.400001525878906,52.099998474121094,49.900001525878906,50.20000076293945,1424640
|
| 891 |
+
2025-01-26,49.70000076293945,51.70000076293945,49.0,50.79999923706055,830920
|
| 892 |
+
2025-01-27,50.900001525878906,52.0,50.70000076293945,51.5,1050109
|
| 893 |
+
2025-01-28,51.5,51.5,51.5,51.5,0
|
| 894 |
+
2025-01-29,51.5,51.5,51.5,51.5,0
|
| 895 |
+
2025-01-30,54.5,55.400001525878906,52.900001525878906,52.900001525878906,948313
|
| 896 |
+
2025-02-02,53.099998474121094,53.79999923706055,52.20000076293945,52.900001525878906,407237
|
| 897 |
+
2025-02-03,53.29999923706055,53.400001525878906,52.5,52.70000076293945,347039
|
| 898 |
+
2025-02-04,52.70000076293945,52.900001525878906,51.79999923706055,51.79999923706055,276770
|
| 899 |
+
2025-02-05,52.79999923706055,52.900001525878906,51.599998474121094,51.79999923706055,300539
|
| 900 |
+
2025-02-06,52.0,52.099998474121094,51.5,51.79999923706055,190014
|
| 901 |
+
2025-02-09,51.79999923706055,52.0,50.599998474121094,51.0,282142
|
| 902 |
+
2025-02-10,51.099998474121094,51.79999923706055,50.70000076293945,51.400001525878906,265753
|
| 903 |
+
2025-02-11,51.599998474121094,52.5,51.5,51.79999923706055,470838
|
| 904 |
+
2025-02-12,51.900001525878906,52.0,50.900001525878906,51.20000076293945,168292
|
| 905 |
+
2025-02-13,51.20000076293945,51.20000076293945,50.400001525878906,50.5,181324
|
| 906 |
+
2025-02-16,50.5,52.599998474121094,50.400001525878906,51.79999923706055,605053
|
| 907 |
+
2025-02-17,51.79999923706055,52.5,51.5,51.599998474121094,368725
|
| 908 |
+
2025-02-18,52.0,52.0,51.400001525878906,51.5,126381
|
| 909 |
+
2025-02-19,51.5,51.5,51.5,51.5,0
|
| 910 |
+
2025-02-20,50.599998474121094,51.400001525878906,50.20000076293945,50.599998474121094,119758
|
| 911 |
+
2025-02-24,50.599998474121094,50.79999923706055,49.0,49.75,165873
|
| 912 |
+
2025-02-25,49.70000076293945,49.900001525878906,49.04999923706055,49.400001525878906,180046
|
| 913 |
+
2025-02-26,49.45000076293945,49.95000076293945,49.150001525878906,49.95000076293945,99563
|
| 914 |
+
2025-02-27,49.95000076293945,50.0,49.099998474121094,49.849998474121094,116197
|
| 915 |
+
2025-03-02,49.099998474121094,49.849998474121094,47.29999923706055,48.0,133798
|
| 916 |
+
2025-03-03,47.400001525878906,48.20000076293945,46.150001525878906,47.650001525878906,164726
|
| 917 |
+
2025-03-04,47.70000076293945,48.400001525878906,46.400001525878906,48.349998474121094,174080
|
| 918 |
+
2025-03-05,48.400001525878906,48.849998474121094,47.79999923706055,48.099998474121094,164251
|
| 919 |
+
2025-03-06,48.099998474121094,49.0,47.099998474121094,48.54999923706055,206654
|
| 920 |
+
2025-03-09,48.849998474121094,49.5,47.95000076293945,48.150001525878906,141057
|
| 921 |
+
2025-03-10,48.150001525878906,48.150001525878906,46.150001525878906,47.04999923706055,139542
|
| 922 |
+
2025-03-11,46.79999923706055,48.45000076293945,45.25,47.54999923706055,146492
|
| 923 |
+
2025-03-12,47.70000076293945,49.650001525878906,46.54999923706055,49.400001525878906,371226
|
| 924 |
+
2025-03-13,49.099998474121094,51.099998474121094,48.900001525878906,49.04999923706055,235077
|
| 925 |
+
2025-03-16,49.95000076293945,49.95000076293945,49.099998474121094,49.150001525878906,88001
|
| 926 |
+
2025-03-17,49.150001525878906,49.54999923706055,48.45000076293945,48.45000076293945,106000
|
| 927 |
+
2025-03-18,48.45000076293945,49.349998474121094,47.54999923706055,48.150001525878906,129565
|
| 928 |
+
2025-03-19,48.150001525878906,48.150001525878906,47.099998474121094,47.849998474121094,57742
|
| 929 |
+
2025-03-20,47.849998474121094,47.849998474121094,47.849998474121094,47.849998474121094,0
|
| 930 |
+
2025-03-23,47.900001525878906,48.0,47.0,47.20000076293945,75415
|
| 931 |
+
2025-03-24,47.25,48.0,46.75,47.599998474121094,59106
|
| 932 |
+
2025-03-25,48.0,48.0,45.29999923706055,45.400001525878906,126335
|
| 933 |
+
2025-03-26,45.5,46.849998474121094,45.5,46.70000076293945,58027
|
| 934 |
+
2025-03-27,46.70000076293945,48.0,46.650001525878906,47.79999923706055,85736
|
| 935 |
+
2025-04-03,47.45000076293945,47.5,46.20000076293945,46.95000076293945,55706
|
| 936 |
+
2025-04-06,42.45000076293945,45.04999923706055,42.29999923706055,42.29999923706055,119014
|
| 937 |
+
2025-04-07,39.0,44.349998474121094,38.29999923706055,42.599998474121094,408800
|
| 938 |
+
2025-04-08,43.25,43.900001525878906,42.54999923706055,42.54999923706055,250230
|
| 939 |
+
2025-04-09,41.54999923706055,43.0,41.150001525878906,41.150001525878906,139682
|
| 940 |
+
2025-04-10,41.150001525878906,41.150001525878906,41.150001525878906,41.150001525878906,0
|
| 941 |
+
2025-04-13,42.849998474121094,44.25,42.849998474121094,43.900001525878906,114036
|
| 942 |
+
2025-04-14,43.75,44.900001525878906,43.04999923706055,44.849998474121094,349410
|
| 943 |
+
2025-04-15,45.20000076293945,45.900001525878906,43.400001525878906,43.599998474121094,470608
|
| 944 |
+
2025-04-16,43.599998474121094,44.0,42.95000076293945,43.95000076293945,208426
|
| 945 |
+
2025-04-17,43.95000076293945,43.95000076293945,43.95000076293945,43.95000076293945,0
|
| 946 |
+
2025-04-20,42.900001525878906,43.650001525878906,42.900001525878906,43.150001525878906,145702
|
| 947 |
+
2025-04-21,43.900001525878906,45.54999923706055,43.900001525878906,44.099998474121094,701817
|
| 948 |
+
2025-04-22,44.0,44.75,43.04999923706055,44.25,533911
|
| 949 |
+
2025-04-23,44.70000076293945,44.70000076293945,43.45000076293945,43.45000076293945,250159
|
| 950 |
+
2025-04-24,43.45000076293945,43.95000076293945,43.04999923706055,43.75,134526
|
| 951 |
+
2025-04-27,43.79999923706055,44.400001525878906,43.599998474121094,43.650001525878906,208347
|
| 952 |
+
2025-04-28,43.650001525878906,44.650001525878906,43.5,44.5,316461
|
| 953 |
+
2025-04-29,44.70000076293945,47.25,44.54999923706055,46.25,909796
|
| 954 |
+
2025-04-30,46.20000076293945,46.20000076293945,44.349998474121094,44.650001525878906,361428
|
| 955 |
+
2025-05-01,44.599998474121094,45.75,44.45000076293945,45.099998474121094,247237
|
| 956 |
+
2025-05-04,45.099998474121094,45.400001525878906,44.400001525878906,45.04999923706055,134925
|
| 957 |
+
2025-05-05,44.79999923706055,45.0,44.150001525878906,44.25,136902
|
| 958 |
+
2025-05-06,44.29999923706055,45.79999923706055,44.150001525878906,44.599998474121094,421238
|
| 959 |
+
2025-05-07,44.400001525878906,44.900001525878906,43.75,43.75,167381
|
| 960 |
+
2025-05-08,43.75,44.20000076293945,43.20000076293945,43.900001525878906,187314
|
| 961 |
+
2025-05-11,43.900001525878906,43.900001525878906,43.04999923706055,43.349998474121094,95783
|
| 962 |
+
2025-05-12,43.70000076293945,44.099998474121094,43.20000076293945,43.29999923706055,214804
|
| 963 |
+
2025-05-13,43.349998474121094,43.349998474121094,43.0,43.099998474121094,158752
|
| 964 |
+
2025-05-14,43.5,43.849998474121094,43.20000076293945,43.25,152778
|
| 965 |
+
2025-05-15,43.400001525878906,43.400001525878906,42.099998474121094,42.95000076293945,240816
|
| 966 |
+
2025-05-18,42.95000076293945,42.95000076293945,42.95000076293945,42.95000076293945,0
|
| 967 |
+
2025-05-19,43.0,43.0,42.099998474121094,42.20000076293945,103147
|
| 968 |
+
2025-05-20,42.20000076293945,42.849998474121094,42.150001525878906,42.599998474121094,85652
|
| 969 |
+
2025-05-21,42.29999923706055,43.099998474121094,42.20000076293945,42.20000076293945,119023
|
| 970 |
+
2025-05-22,42.099998474121094,42.849998474121094,42.099998474121094,42.650001525878906,83231
|
| 971 |
+
2025-05-25,44.0,44.70000076293945,42.150001525878906,42.150001525878906,530188
|
| 972 |
+
2025-05-26,42.150001525878906,42.400001525878906,40.349998474121094,40.54999923706055,351232
|
| 973 |
+
2025-05-27,41.45000076293945,41.45000076293945,39.54999923706055,39.650001525878906,216149
|
| 974 |
+
2025-05-28,39.650001525878906,40.650001525878906,39.650001525878906,40.04999923706055,87396
|
| 975 |
+
2025-05-29,40.099998474121094,41.0,40.0,41.0,165812
|
| 976 |
+
2025-06-01,41.0,41.0,39.0,39.900001525878906,69822
|
| 977 |
+
2025-06-02,39.900001525878906,40.150001525878906,39.45000076293945,39.75,67746
|
| 978 |
+
2025-06-03,39.79999923706055,40.150001525878906,39.75,40.04999923706055,32452
|
| 979 |
+
2025-06-04,40.599998474121094,40.95000076293945,39.900001525878906,39.900001525878906,188804
|
| 980 |
+
2025-06-11,40.349998474121094,40.650001525878906,39.900001525878906,40.04999923706055,132927
|
| 981 |
+
2025-06-12,39.599998474121094,39.599998474121094,38.45000076293945,38.599998474121094,129924
|
| 982 |
+
2025-06-15,34.75,37.70000076293945,34.75,37.0,159590
|
| 983 |
+
2025-06-16,37.20000076293945,38.400001525878906,37.20000076293945,37.95000076293945,100293
|
| 984 |
+
2025-06-17,37.54999923706055,37.75,36.95000076293945,37.150001525878906,96775
|
| 985 |
+
2025-06-18,37.0,37.0,35.400001525878906,35.400001525878906,160319
|
| 986 |
+
2025-06-19,35.54999923706055,36.099998474121094,35.20000076293945,35.95000076293945,78712
|
| 987 |
+
2025-06-22,35.70000076293945,37.0,35.70000076293945,35.70000076293945,232072
|
| 988 |
+
2025-06-23,35.0,36.54999923706055,35.0,36.45000076293945,195056
|
| 989 |
+
2025-06-24,37.20000076293945,38.900001525878906,37.0,38.70000076293945,309785
|
| 990 |
+
2025-06-25,38.70000076293945,39.45000076293945,38.599998474121094,39.20000076293945,197855
|
| 991 |
+
2025-06-26,39.20000076293945,39.400001525878906,38.95000076293945,39.29999923706055,55262
|
| 992 |
+
2025-06-29,39.5,40.5,39.31999969482422,40.380001068115234,186483
|
| 993 |
+
2025-06-30,41.0,41.5,39.880001068115234,40.20000076293945,216539
|
| 994 |
+
2025-07-01,40.20000076293945,40.400001525878906,39.20000076293945,39.70000076293945,121711
|
| 995 |
+
2025-07-02,40.0,40.2599983215332,39.70000076293945,39.900001525878906,113699
|
| 996 |
+
2025-07-03,40.0,40.459999084472656,39.779998779296875,40.220001220703125,134843
|
| 997 |
+
2025-07-06,40.220001220703125,41.2400016784668,40.119998931884766,41.099998474121094,247049
|
| 998 |
+
2025-07-07,41.20000076293945,42.86000061035156,41.18000030517578,42.81999969482422,564924
|
| 999 |
+
2025-07-08,42.91999816894531,42.959999084472656,41.720001220703125,42.0,189785
|
| 1000 |
+
2025-07-09,42.29999923706055,43.70000076293945,42.02000045776367,42.41999816894531,414918
|
| 1001 |
+
2025-07-10,42.41999816894531,42.7599983215332,42.0,42.439998626708984,155667
|
| 1002 |
+
2025-07-13,42.29999923706055,42.939998626708984,41.79999923706055,42.0,120342
|
| 1003 |
+
2025-07-14,42.0,42.0,41.099998474121094,41.29999923706055,67587
|
| 1004 |
+
2025-07-15,41.220001220703125,41.459999084472656,40.220001220703125,40.220001220703125,80321
|
| 1005 |
+
2025-07-16,40.0,40.7599983215332,39.97999954223633,40.29999923706055,67733
|
| 1006 |
+
2025-07-17,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0
|
| 1007 |
+
2025-07-20,41.36000061035156,41.70000076293945,40.459999084472656,40.97999954223633,130826
|
| 1008 |
+
2025-07-21,40.63999938964844,40.63999938964844,40.02000045776367,40.18000030517578,82839
|
| 1009 |
+
2025-07-22,40.18000030517578,40.20000076293945,39.0,39.040000915527344,84232
|
| 1010 |
+
2025-07-23,39.040000915527344,40.400001525878906,39.040000915527344,40.220001220703125,56482
|
| 1011 |
+
2025-07-24,40.220001220703125,40.97999954223633,40.0,40.97999954223633,101895
|
| 1012 |
+
2025-07-27,41.119998931884766,42.2599983215332,40.599998474121094,41.70000076293945,184842
|
| 1013 |
+
2025-07-28,41.720001220703125,41.720001220703125,40.52000045776367,40.540000915527344,70645
|
| 1014 |
+
2025-07-29,40.52000045776367,40.52000045776367,39.439998626708984,39.720001220703125,76926
|
| 1015 |
+
2025-07-30,39.720001220703125,39.900001525878906,39.13999938964844,39.5,60651
|
| 1016 |
+
2025-07-31,39.47999954223633,39.7400016784668,39.220001220703125,39.400001525878906,36221
|
| 1017 |
+
2025-08-03,39.0,39.5,38.0,39.439998626708984,56749
|
| 1018 |
+
2025-08-04,39.70000076293945,39.70000076293945,38.97999954223633,39.400001525878906,43982
|
| 1019 |
+
2025-08-05,39.439998626708984,39.79999923706055,39.18000030517578,39.18000030517578,69481
|
| 1020 |
+
2025-08-06,39.18000030517578,39.599998474121094,39.18000030517578,39.599998474121094,64534
|
| 1021 |
+
2025-08-07,39.599998474121094,39.79999923706055,39.36000061035156,39.52000045776367,66572
|
| 1022 |
+
2025-08-10,39.52000045776367,39.86000061035156,39.29999923706055,39.400001525878906,37248
|
| 1023 |
+
2025-08-11,39.400001525878906,39.400001525878906,38.459999084472656,38.52000045776367,46158
|
| 1024 |
+
2025-08-12,38.5,38.65999984741211,37.79999923706055,38.2400016784668,43345
|
| 1025 |
+
2025-08-13,38.68000030517578,39.36000061035156,38.08000183105469,38.31999969482422,84120
|
| 1026 |
+
2025-08-14,38.279998779296875,38.47999954223633,37.439998626708984,37.939998626708984,82472
|
| 1027 |
+
2025-08-17,38.400001525878906,38.7400016784668,37.97999954223633,38.63999938964844,40700
|
| 1028 |
+
2025-08-18,39.36000061035156,39.900001525878906,38.900001525878906,38.900001525878906,168174
|
| 1029 |
+
2025-08-19,38.91999816894531,39.0,38.68000030517578,38.7400016784668,33002
|
| 1030 |
+
2025-08-20,38.900001525878906,38.959999084472656,38.5,38.5,44965
|
| 1031 |
+
2025-08-21,38.959999084472656,39.36000061035156,38.040000915527344,38.040000915527344,65344
|
| 1032 |
+
2025-08-24,38.099998474121094,39.79999923706055,38.099998474121094,39.380001068115234,182390
|
| 1033 |
+
2025-08-25,39.380001068115234,40.939998626708984,39.220001220703125,39.619998931884766,278654
|
| 1034 |
+
2025-08-26,39.7599983215332,39.7599983215332,38.70000076293945,39.099998474121094,113544
|
| 1035 |
+
2025-08-27,39.119998931884766,39.41999816894531,38.84000015258789,39.20000076293945,51106
|
| 1036 |
+
2025-08-28,39.599998474121094,39.599998474121094,38.439998626708984,38.439998626708984,95686
|
| 1037 |
+
2025-08-31,38.41999816894531,38.70000076293945,37.560001373291016,37.79999923706055,48017
|
| 1038 |
+
2025-09-01,37.79999923706055,38.099998474121094,37.2400016784668,37.380001068115234,58627
|
| 1039 |
+
2025-09-02,37.52000045776367,37.52000045776367,36.86000061035156,36.900001525878906,53058
|
| 1040 |
+
2025-09-03,36.86000061035156,37.86000061035156,36.86000061035156,37.7400016784668,62955
|
| 1041 |
+
2025-09-04,37.7400016784668,37.97999954223633,37.5,37.97999954223633,68532
|
data/4336.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/4340.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/4342.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/4344.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/6012.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
data/6014.csv
ADDED
|
@@ -0,0 +1,759 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,open,high,low,close,volume
|
| 2 |
+
2022-08-23,122.80000305175781,122.80000305175781,120.5999984741211,121.0,150917.0
|
| 3 |
+
2022-08-24,121.0,122.0,119.4000015258789,119.5999984741211,117759.0
|
| 4 |
+
2022-08-25,120.80000305175781,121.5999984741211,118.80000305175781,121.5999984741211,250117.0
|
| 5 |
+
2022-08-28,120.0,120.19999694824219,119.4000015258789,119.5999984741211,66299.0
|
| 6 |
+
2022-08-29,119.0,122.0,119.0,121.4000015258789,151187.0
|
| 7 |
+
2022-08-30,121.4000015258789,121.80000305175781,120.0,121.5999984741211,89086.0
|
| 8 |
+
2022-08-31,120.5999984741211,121.0,118.5999984741211,120.0,89549.0
|
| 9 |
+
2022-09-01,120.0,123.0,119.19999694824219,120.0,183321.0
|
| 10 |
+
2022-09-04,120.0,122.19999694824219,119.80000305175781,120.5999984741211,116602.0
|
| 11 |
+
2022-09-05,120.5999984741211,121.80000305175781,119.80000305175781,120.5999984741211,113488.0
|
| 12 |
+
2022-09-06,120.5999984741211,121.5999984741211,120.0,120.0,145356.0
|
| 13 |
+
2022-09-07,119.19999694824219,120.5999984741211,118.80000305175781,119.4000015258789,105284.0
|
| 14 |
+
2022-09-08,120.4000015258789,124.0,120.19999694824219,123.0,241005.0
|
| 15 |
+
2022-09-11,124.4000015258789,131.1999969482422,123.80000305175781,131.1999969482422,305426.0
|
| 16 |
+
2022-09-12,132.8000030517578,139.0,128.60000610351562,138.8000030517578,425518.0
|
| 17 |
+
2022-09-13,140.0,140.0,134.0,134.8000030517578,212769.0
|
| 18 |
+
2022-09-14,131.8000030517578,137.8000030517578,129.39999389648438,134.0,420701.0
|
| 19 |
+
2022-09-15,135.0,137.0,133.1999969482422,134.0,101477.0
|
| 20 |
+
2022-09-18,134.0,138.0,133.0,137.0,297737.0
|
| 21 |
+
2022-09-19,136.8000030517578,138.0,133.0,133.0,85747.0
|
| 22 |
+
2022-09-20,135.0,136.0,132.0,132.0,75980.0
|
| 23 |
+
2022-09-21,132.1999969482422,137.0,132.0,135.0,90734.0
|
| 24 |
+
2022-09-25,131.39999389648438,134.0,131.39999389648438,132.60000610351562,36901.0
|
| 25 |
+
2022-09-26,135.0,140.0,134.0,136.8000030517578,386606.0
|
| 26 |
+
2022-09-27,138.60000610351562,138.60000610351562,133.0,133.60000610351562,194303.0
|
| 27 |
+
2022-09-28,134.60000610351562,136.39999389648438,132.0,136.39999389648438,185551.0
|
| 28 |
+
2022-09-29,136.1999969482422,137.0,134.8000030517578,135.0,146883.0
|
| 29 |
+
2022-10-02,134.8000030517578,136.0,133.1999969482422,135.39999389648438,30831.0
|
| 30 |
+
2022-10-03,134.39999389648438,138.0,134.39999389648438,137.60000610351562,146626.0
|
| 31 |
+
2022-10-04,137.60000610351562,137.60000610351562,137.60000610351562,137.60000610351562,0.0
|
| 32 |
+
2022-10-05,135.8000030517578,138.39999389648438,135.1999969482422,136.60000610351562,190453.0
|
| 33 |
+
2022-10-06,137.1999969482422,141.8000030517578,136.0,140.1999969482422,294307.0
|
| 34 |
+
2022-10-09,140.1999969482422,144.0,137.0,137.39999389648438,161376.0
|
| 35 |
+
2022-10-10,137.39999389648438,138.60000610351562,135.60000610351562,137.1999969482422,50446.0
|
| 36 |
+
2022-10-11,137.1999969482422,141.0,136.60000610351562,140.60000610351562,89756.0
|
| 37 |
+
2022-10-12,140.60000610351562,143.0,139.0,141.0,279015.0
|
| 38 |
+
2022-10-13,141.60000610351562,141.8000030517578,138.8000030517578,141.0,106565.0
|
| 39 |
+
2022-10-16,141.0,142.8000030517578,139.8000030517578,141.39999389648438,60041.0
|
| 40 |
+
2022-10-17,142.60000610351562,153.0,142.0,147.39999389648438,383034.0
|
| 41 |
+
2022-10-18,149.1999969482422,150.60000610351562,147.39999389648438,150.60000610351562,94647.0
|
| 42 |
+
2022-10-19,150.39999389648438,151.60000610351562,149.0,151.60000610351562,112412.0
|
| 43 |
+
2022-10-20,151.60000610351562,151.60000610351562,148.39999389648438,148.39999389648438,63158.0
|
| 44 |
+
2022-10-23,148.60000610351562,154.39999389648438,148.60000610351562,152.0,210276.0
|
| 45 |
+
2022-10-24,151.1999969482422,153.1999969482422,148.39999389648438,148.60000610351562,86310.0
|
| 46 |
+
2022-10-25,151.39999389648438,151.60000610351562,148.0,148.0,75017.0
|
| 47 |
+
2022-10-26,147.60000610351562,148.1999969482422,142.8000030517578,145.0,69803.0
|
| 48 |
+
2022-10-27,144.0,147.1999969482422,144.0,146.1999969482422,69672.0
|
| 49 |
+
2022-10-30,146.1999969482422,146.8000030517578,145.0,145.0,17510.0
|
| 50 |
+
2022-10-31,145.0,145.0,145.0,145.0,0.0
|
| 51 |
+
2022-11-01,142.1999969482422,142.1999969482422,141.0,141.0,93223.0
|
| 52 |
+
2022-11-02,136.60000610351562,141.0,132.0,140.0,64021.0
|
| 53 |
+
2022-11-03,139.0,143.8000030517578,138.8000030517578,143.0,37282.0
|
| 54 |
+
2022-11-06,144.0,144.0,139.60000610351562,139.60000610351562,121438.0
|
| 55 |
+
2022-11-07,139.0,145.1999969482422,135.0,141.0,152876.0
|
| 56 |
+
2022-11-08,140.0,140.0,137.0,138.39999389648438,60146.0
|
| 57 |
+
2022-11-09,137.0,140.1999969482422,136.8000030517578,140.0,152674.0
|
| 58 |
+
2022-11-10,140.8000030517578,145.0,140.0,142.60000610351562,151309.0
|
| 59 |
+
2022-11-13,144.0,144.60000610351562,139.1999969482422,139.39999389648438,15779.0
|
| 60 |
+
2022-11-14,138.1999969482422,143.8000030517578,133.8000030517578,141.60000610351562,81546.0
|
| 61 |
+
2022-11-15,140.0,145.1999969482422,140.0,144.8000030517578,73863.0
|
| 62 |
+
2022-11-16,143.0,143.0,138.60000610351562,141.8000030517578,80789.0
|
| 63 |
+
2022-11-17,140.8000030517578,149.8000030517578,140.8000030517578,148.60000610351562,80154.0
|
| 64 |
+
2022-11-20,150.0,150.0,146.0,149.0,24458.0
|
| 65 |
+
2022-11-21,146.8000030517578,149.8000030517578,143.39999389648438,146.0,72915.0
|
| 66 |
+
2022-11-22,146.0,147.0,142.0,142.0,24867.0
|
| 67 |
+
2022-11-24,141.39999389648438,142.0,138.0,141.0,90896.0
|
| 68 |
+
2022-11-27,138.0,139.0,134.8000030517578,135.0,20842.0
|
| 69 |
+
2022-11-28,134.0,140.8000030517578,134.0,139.39999389648438,61649.0
|
| 70 |
+
2022-11-29,138.1999969482422,143.8000030517578,138.1999969482422,142.39999389648438,83157.0
|
| 71 |
+
2022-11-30,142.39999389648438,142.39999389648438,142.39999389648438,142.39999389648438,0.0
|
| 72 |
+
2022-12-01,142.39999389648438,142.39999389648438,142.39999389648438,142.39999389648438,0.0
|
| 73 |
+
2022-12-04,143.0,143.0,140.39999389648438,140.39999389648438,7490.0
|
| 74 |
+
2022-12-05,140.0,140.0,134.8000030517578,134.8000030517578,39498.0
|
| 75 |
+
2022-12-06,135.0,140.0,134.1999969482422,140.0,67260.0
|
| 76 |
+
2022-12-07,140.60000610351562,140.60000610351562,135.60000610351562,138.0,63658.0
|
| 77 |
+
2022-12-08,138.0,139.0,135.1999969482422,137.39999389648438,41062.0
|
| 78 |
+
2022-12-11,136.0,136.8000030517578,134.0,134.0,35933.0
|
| 79 |
+
2022-12-12,128.1999969482422,132.0,122.0,126.19999694824219,312202.0
|
| 80 |
+
2022-12-13,128.0,129.0,125.19999694824219,128.0,167782.0
|
| 81 |
+
2022-12-14,130.0,133.1999969482422,126.4000015258789,129.0,79192.0
|
| 82 |
+
2022-12-15,129.8000030517578,132.1999969482422,129.0,131.8000030517578,80920.0
|
| 83 |
+
2022-12-18,129.8000030517578,130.60000610351562,129.0,129.8000030517578,23033.0
|
| 84 |
+
2022-12-19,129.39999389648438,140.0,129.1999969482422,136.39999389648438,143315.0
|
| 85 |
+
2022-12-20,133.39999389648438,139.0,132.60000610351562,136.60000610351562,63291.0
|
| 86 |
+
2022-12-21,136.1999969482422,136.60000610351562,133.0,133.60000610351562,21696.0
|
| 87 |
+
2022-12-22,134.39999389648438,137.39999389648438,133.0,133.0,57458.0
|
| 88 |
+
2022-12-25,132.1999969482422,133.0,130.8000030517578,130.8000030517578,8456.0
|
| 89 |
+
2022-12-26,130.8000030517578,134.0,129.39999389648438,132.8000030517578,19245.0
|
| 90 |
+
2022-12-27,134.8000030517578,137.0,133.1999969482422,137.0,52698.0
|
| 91 |
+
2022-12-28,136.0,139.1999969482422,136.0,137.1999969482422,30813.0
|
| 92 |
+
2022-12-29,137.1999969482422,139.0,136.39999389648438,138.8000030517578,27835.0
|
| 93 |
+
2023-01-01,138.8000030517578,139.1999969482422,137.1999969482422,138.1999969482422,14863.0
|
| 94 |
+
2023-01-02,137.60000610351562,141.1999969482422,137.60000610351562,141.0,32150.0
|
| 95 |
+
2023-01-03,141.0,141.0,141.0,141.0,0.0
|
| 96 |
+
2023-01-04,141.1999969482422,144.0,140.0,140.1999969482422,43130.0
|
| 97 |
+
2023-01-05,138.1999969482422,139.39999389648438,137.0,137.8000030517578,63723.0
|
| 98 |
+
2023-01-08,138.39999389648438,138.39999389648438,137.8000030517578,137.8000030517578,9732.0
|
| 99 |
+
2023-01-09,138.0,138.39999389648438,137.8000030517578,137.8000030517578,67474.0
|
| 100 |
+
2023-01-10,138.1999969482422,140.8000030517578,138.0,138.8000030517578,31132.0
|
| 101 |
+
2023-01-11,138.60000610351562,141.0,138.0,141.0,35738.0
|
| 102 |
+
2023-01-12,141.1999969482422,142.0,139.0,139.39999389648438,102424.0
|
| 103 |
+
2023-01-15,139.39999389648438,139.39999389648438,139.39999389648438,139.39999389648438,0.0
|
| 104 |
+
2023-01-16,139.8000030517578,139.8000030517578,138.0,138.0,10905.0
|
| 105 |
+
2023-01-17,138.0,139.0,138.0,139.0,14506.0
|
| 106 |
+
2023-01-18,138.0,139.0,138.0,139.0,14506.0
|
| 107 |
+
2023-01-19,138.0,138.0,133.60000610351562,133.60000610351562,57057.0
|
| 108 |
+
2023-01-22,133.60000610351562,133.60000610351562,133.60000610351562,133.60000610351562,0.0
|
| 109 |
+
2023-01-23,135.0,139.8000030517578,135.0,137.39999389648438,53539.0
|
| 110 |
+
2023-01-24,138.0,143.0,138.0,139.0,117680.0
|
| 111 |
+
2023-01-25,139.0,142.1999969482422,138.39999389648438,139.1999969482422,99249.0
|
| 112 |
+
2023-01-26,138.8000030517578,139.1999969482422,137.0,138.0,27019.0
|
| 113 |
+
2023-01-29,137.0,139.1999969482422,136.8000030517578,139.0,17008.0
|
| 114 |
+
2023-01-30,138.39999389648438,139.39999389648438,138.0,139.0,21705.0
|
| 115 |
+
2023-01-31,139.0,140.1999969482422,137.1999969482422,139.8000030517578,39282.0
|
| 116 |
+
2023-02-01,139.0,140.8000030517578,139.0,140.0,16734.0
|
| 117 |
+
2023-02-02,140.0,146.1999969482422,140.0,143.0,57852.0
|
| 118 |
+
2023-02-05,143.0,145.60000610351562,143.0,145.39999389648438,31768.0
|
| 119 |
+
2023-02-06,144.1999969482422,145.60000610351562,143.39999389648438,145.0,33036.0
|
| 120 |
+
2023-02-07,145.8000030517578,147.8000030517578,144.0,145.60000610351562,55186.0
|
| 121 |
+
2023-02-08,147.39999389648438,149.39999389648438,144.0,148.8000030517578,69846.0
|
| 122 |
+
2023-02-09,148.8000030517578,154.0,147.8000030517578,154.0,155308.0
|
| 123 |
+
2023-02-12,154.0,154.0,154.0,154.0,0.0
|
| 124 |
+
2023-02-13,150.39999389648438,152.8000030517578,150.39999389648438,152.0,42636.0
|
| 125 |
+
2023-02-14,152.60000610351562,162.0,150.1999969482422,158.60000610351562,178159.0
|
| 126 |
+
2023-02-15,158.0,159.60000610351562,156.1999969482422,158.0,139529.0
|
| 127 |
+
2023-02-16,160.0,166.1999969482422,159.8000030517578,162.60000610351562,120104.0
|
| 128 |
+
2023-02-19,161.8000030517578,161.8000030517578,153.8000030517578,154.39999389648438,86747.0
|
| 129 |
+
2023-02-20,155.39999389648438,158.0,154.39999389648438,157.0,73149.0
|
| 130 |
+
2023-02-21,155.0,158.39999389648438,155.0,157.8000030517578,44739.0
|
| 131 |
+
2023-02-23,155.8000030517578,163.1999969482422,155.0,161.0,99462.0
|
| 132 |
+
2023-02-26,160.0,160.39999389648438,157.60000610351562,159.60000610351562,40257.0
|
| 133 |
+
2023-02-27,159.0,160.0,153.0,156.0,150630.0
|
| 134 |
+
2023-02-28,156.39999389648438,157.60000610351562,155.1999969482422,156.39999389648438,32697.0
|
| 135 |
+
2023-03-01,154.0,156.1999969482422,153.8000030517578,154.39999389648438,159.0
|
| 136 |
+
2023-03-02,155.1999969482422,155.1999969482422,153.39999389648438,153.8000030517578,330.0
|
| 137 |
+
2023-03-05,152.39999389648438,155.1999969482422,152.39999389648438,154.0,237.0
|
| 138 |
+
2023-03-06,154.0,154.0,154.0,154.0,0.0
|
| 139 |
+
2023-03-07,154.0,154.0,154.0,154.0,0.0
|
| 140 |
+
2023-03-08,152.1999969482422,155.60000610351562,149.39999389648438,152.0,1016.0
|
| 141 |
+
2023-03-09,152.0,152.0,152.0,152.0,0.0
|
| 142 |
+
2023-03-12,152.0,152.0,152.0,152.0,0.0
|
| 143 |
+
2023-03-13,152.0,152.0,152.0,152.0,0.0
|
| 144 |
+
2023-03-14,150.60000610351562,152.1999969482422,148.1999969482422,151.0,103.0
|
| 145 |
+
2023-03-15,150.0,150.1999969482422,147.39999389648438,147.39999389648438,342.0
|
| 146 |
+
2023-03-16,146.0,151.39999389648438,146.0,151.0,124.0
|
| 147 |
+
2023-03-19,151.0,151.0,151.0,151.0,0.0
|
| 148 |
+
2023-03-20,149.0,152.1999969482422,148.39999389648438,152.1999969482422,158.0
|
| 149 |
+
2023-03-21,152.39999389648438,152.39999389648438,150.0,151.0,219.0
|
| 150 |
+
2023-03-22,149.1999969482422,151.0,149.0,149.1999969482422,728.0
|
| 151 |
+
2023-03-23,150.8000030517578,152.60000610351562,150.60000610351562,152.0,527.0
|
| 152 |
+
2023-03-26,152.0,152.0,152.0,152.0,0.0
|
| 153 |
+
2023-03-27,152.0,152.0,152.0,152.0,0.0
|
| 154 |
+
2023-03-28,152.0,152.0,152.0,152.0,0.0
|
| 155 |
+
2023-03-29,152.0,152.0,152.0,152.0,0.0
|
| 156 |
+
2023-03-30,144.1999969482422,147.1999969482422,142.39999389648438,144.0,352.0
|
| 157 |
+
2023-04-02,144.0,144.0,144.0,144.0,0.0
|
| 158 |
+
2023-04-03,143.39999389648438,143.39999389648438,141.60000610351562,142.0,703.0
|
| 159 |
+
2023-04-04,142.0,147.0,142.0,145.60000610351562,250.0
|
| 160 |
+
2023-04-05,146.8000030517578,146.8000030517578,142.0,142.0,250.0
|
| 161 |
+
2023-04-06,142.8000030517578,144.1999969482422,142.0,142.0,133.0
|
| 162 |
+
2023-04-09,142.1999969482422,143.0,141.0,142.8000030517578,285.0
|
| 163 |
+
2023-04-10,143.60000610351562,143.60000610351562,140.8000030517578,140.8000030517578,121.0
|
| 164 |
+
2023-04-11,140.8000030517578,142.60000610351562,140.8000030517578,141.8000030517578,231.0
|
| 165 |
+
2023-04-12,141.60000610351562,143.8000030517578,140.0,140.0,110.0
|
| 166 |
+
2023-04-13,140.0,140.39999389648438,139.0,140.0,133.0
|
| 167 |
+
2023-04-16,140.1999969482422,140.1999969482422,135.39999389648438,135.60000610351562,140.0
|
| 168 |
+
2023-04-17,135.60000610351562,136.8000030517578,134.60000610351562,135.0,138.0
|
| 169 |
+
2023-04-25,136.0,138.1999969482422,135.8000030517578,137.60000610351562,234.0
|
| 170 |
+
2023-04-26,137.60000610351562,137.60000610351562,135.8000030517578,137.0,191.0
|
| 171 |
+
2023-04-27,137.39999389648438,139.8000030517578,136.8000030517578,138.0,158.0
|
| 172 |
+
2023-04-30,138.0,138.0,138.0,138.0,0.0
|
| 173 |
+
2023-05-01,138.0,138.0,138.0,138.0,0.0
|
| 174 |
+
2023-05-02,136.1999969482422,137.39999389648438,135.0,135.0,275.0
|
| 175 |
+
2023-05-03,135.60000610351562,137.39999389648438,135.60000610351562,136.0,200.0
|
| 176 |
+
2023-05-04,135.0,136.1999969482422,133.0,133.0,214.0
|
| 177 |
+
2023-05-07,133.39999389648438,136.8000030517578,133.39999389648438,135.39999389648438,113.0
|
| 178 |
+
2023-05-08,136.1999969482422,138.0,135.39999389648438,135.39999389648438,841.0
|
| 179 |
+
2023-05-09,136.8000030517578,137.1999969482422,134.8000030517578,135.0,320.0
|
| 180 |
+
2023-05-10,135.1999969482422,135.1999969482422,133.1999969482422,134.8000030517578,250.0
|
| 181 |
+
2023-05-11,134.8000030517578,137.0,133.60000610351562,134.0,216.0
|
| 182 |
+
2023-05-14,134.39999389648438,136.0,134.1999969482422,134.39999389648438,300.0
|
| 183 |
+
2023-05-15,133.0,133.0,128.1999969482422,128.1999969482422,200.0
|
| 184 |
+
2023-05-16,128.39999389648438,130.0,126.4000015258789,128.60000610351562,153.0
|
| 185 |
+
2023-05-17,129.39999389648438,129.8000030517578,124.80000305175781,126.0,200.0
|
| 186 |
+
2023-05-18,126.0,127.5999984741211,125.4000015258789,127.19999694824219,200.0
|
| 187 |
+
2023-05-21,127.4000015258789,128.8000030517578,126.80000305175781,127.5999984741211,140.0
|
| 188 |
+
2023-05-22,128.0,128.0,126.4000015258789,127.4000015258789,1149.0
|
| 189 |
+
2023-05-23,127.0,127.19999694824219,126.5999984741211,127.0,1407.0
|
| 190 |
+
2023-05-24,125.0,127.0,125.0,126.4000015258789,139.0
|
| 191 |
+
2023-05-25,126.19999694824219,132.0,126.19999694824219,130.8000030517578,120.0
|
| 192 |
+
2023-05-28,132.0,132.8000030517578,130.0,130.8000030517578,200.0
|
| 193 |
+
2023-05-29,129.8000030517578,130.8000030517578,128.60000610351562,130.60000610351562,121.0
|
| 194 |
+
2023-05-30,130.1999969482422,133.0,129.39999389648438,130.8000030517578,500.0
|
| 195 |
+
2023-05-31,130.8000030517578,131.0,127.0,131.0,346.0
|
| 196 |
+
2023-06-01,130.60000610351562,130.60000610351562,129.60000610351562,130.0,117.0
|
| 197 |
+
2023-06-04,130.1999969482422,130.39999389648438,129.39999389648438,129.8000030517578,403.0
|
| 198 |
+
2023-06-05,129.60000610351562,131.0,129.0,130.39999389648438,2000.0
|
| 199 |
+
2023-06-06,129.39999389648438,130.0,128.8000030517578,129.39999389648438,1473.0
|
| 200 |
+
2023-06-07,129.39999389648438,129.60000610351562,126.5999984741211,126.5999984741211,149.0
|
| 201 |
+
2023-06-08,126.5999984741211,126.5999984741211,126.5999984741211,126.5999984741211,0.0
|
| 202 |
+
2023-06-11,128.8000030517578,129.1999969482422,127.4000015258789,127.4000015258789,196.0
|
| 203 |
+
2023-06-12,127.0,128.8000030517578,126.5999984741211,128.39999389648438,215.0
|
| 204 |
+
2023-06-13,128.60000610351562,129.0,127.5999984741211,128.0,500.0
|
| 205 |
+
2023-06-14,128.1999969482422,128.39999389648438,127.5999984741211,127.80000305175781,300.0
|
| 206 |
+
2023-06-15,128.0,132.1999969482422,128.0,129.39999389648438,152.0
|
| 207 |
+
2023-06-18,129.39999389648438,135.8000030517578,129.39999389648438,133.8000030517578,981.0
|
| 208 |
+
2023-06-19,135.8000030517578,136.39999389648438,133.8000030517578,134.8000030517578,140944.0
|
| 209 |
+
2023-06-20,134.8000030517578,136.1999969482422,132.0,136.1999969482422,104340.0
|
| 210 |
+
2023-06-21,136.39999389648438,137.39999389648438,133.8000030517578,134.0,117382.0
|
| 211 |
+
2023-06-22,134.0,135.0,129.8000030517578,131.0,112374.0
|
| 212 |
+
2023-07-02,131.39999389648438,132.0,128.39999389648438,130.1999969482422,70986.0
|
| 213 |
+
2023-07-03,131.1999969482422,131.1999969482422,127.5999984741211,128.39999389648438,163437.0
|
| 214 |
+
2023-07-04,128.0,129.0,127.4000015258789,128.8000030517578,116121.0
|
| 215 |
+
2023-07-05,128.39999389648438,128.8000030517578,125.19999694824219,125.80000305175781,237961.0
|
| 216 |
+
2023-07-06,125.4000015258789,127.4000015258789,125.0,126.4000015258789,107294.0
|
| 217 |
+
2023-07-09,126.4000015258789,127.80000305175781,125.80000305175781,126.19999694824219,100929.0
|
| 218 |
+
2023-07-10,126.19999694824219,126.19999694824219,124.5999984741211,125.0,166791.0
|
| 219 |
+
2023-07-11,125.19999694824219,128.0,124.80000305175781,127.4000015258789,198517.0
|
| 220 |
+
2023-07-12,127.80000305175781,129.1999969482422,126.5999984741211,127.0,116432.0
|
| 221 |
+
2023-07-13,127.19999694824219,129.8000030517578,126.0,129.8000030517578,183885.0
|
| 222 |
+
2023-07-16,130.1999969482422,130.8000030517578,127.5999984741211,129.8000030517578,81818.0
|
| 223 |
+
2023-07-17,130.0,130.0,127.80000305175781,128.60000610351562,118212.0
|
| 224 |
+
2023-07-18,128.60000610351562,129.0,126.19999694824219,128.60000610351562,144505.0
|
| 225 |
+
2023-07-19,129.0,129.0,126.19999694824219,127.4000015258789,47673.0
|
| 226 |
+
2023-07-20,126.5999984741211,127.80000305175781,125.80000305175781,127.4000015258789,54288.0
|
| 227 |
+
2023-07-23,127.0,127.19999694824219,126.0,126.4000015258789,19877.0
|
| 228 |
+
2023-07-24,126.0,126.80000305175781,125.5999984741211,126.0,53481.0
|
| 229 |
+
2023-07-25,126.0,128.0,125.4000015258789,127.80000305175781,67709.0
|
| 230 |
+
2023-07-26,128.0,128.0,126.0,127.0,75213.0
|
| 231 |
+
2023-07-27,127.19999694824219,128.0,126.80000305175781,126.80000305175781,63361.0
|
| 232 |
+
2023-07-30,127.0,127.5999984741211,125.4000015258789,126.4000015258789,40090.0
|
| 233 |
+
2023-07-31,126.5999984741211,126.80000305175781,124.80000305175781,126.0,57302.0
|
| 234 |
+
2023-08-01,125.0,127.0,125.0,126.5999984741211,49910.0
|
| 235 |
+
2023-08-02,126.80000305175781,128.1999969482422,126.0,127.5999984741211,128115.0
|
| 236 |
+
2023-08-03,127.5999984741211,127.5999984741211,125.5999984741211,126.80000305175781,45576.0
|
| 237 |
+
2023-08-06,127.0,127.4000015258789,125.5999984741211,126.0,34645.0
|
| 238 |
+
2023-08-07,126.5999984741211,126.5999984741211,121.80000305175781,121.80000305175781,89486.0
|
| 239 |
+
2023-08-08,121.0,122.0,118.80000305175781,120.5999984741211,115337.0
|
| 240 |
+
2023-08-09,121.0,121.19999694824219,119.0,119.4000015258789,62112.0
|
| 241 |
+
2023-08-10,120.0,121.0,119.4000015258789,120.0,140877.0
|
| 242 |
+
2023-08-13,120.0,120.5999984741211,117.0,120.5999984741211,391468.0
|
| 243 |
+
2023-08-14,121.0,123.4000015258789,119.19999694824219,122.0,111989.0
|
| 244 |
+
2023-08-15,121.4000015258789,123.5999984741211,120.80000305175781,121.80000305175781,146601.0
|
| 245 |
+
2023-08-16,121.80000305175781,123.80000305175781,120.5999984741211,123.0,61046.0
|
| 246 |
+
2023-08-17,123.0,124.4000015258789,121.0,124.4000015258789,59198.0
|
| 247 |
+
2023-08-20,124.5999984741211,128.39999389648438,124.0,126.0,109723.0
|
| 248 |
+
2023-08-21,127.0,127.0,124.19999694824219,124.80000305175781,43325.0
|
| 249 |
+
2023-08-22,124.0,128.0,124.0,128.0,93089.0
|
| 250 |
+
2023-08-23,128.0,128.1999969482422,125.0,125.5999984741211,44199.0
|
| 251 |
+
2023-08-24,125.5999984741211,127.4000015258789,125.5999984741211,126.80000305175781,20342.0
|
| 252 |
+
2023-08-27,127.4000015258789,127.4000015258789,126.19999694824219,126.80000305175781,7080.0
|
| 253 |
+
2023-08-28,127.0,127.0,125.0,126.19999694824219,15114.0
|
| 254 |
+
2023-08-29,125.0,127.0,124.80000305175781,125.0,41027.0
|
| 255 |
+
2023-08-30,124.80000305175781,126.19999694824219,124.80000305175781,126.0,16273.0
|
| 256 |
+
2023-08-31,126.0,126.0,124.5999984741211,124.5999984741211,13319.0
|
| 257 |
+
2023-09-03,125.4000015258789,125.4000015258789,121.19999694824219,123.0,21065.0
|
| 258 |
+
2023-09-04,123.0,123.80000305175781,122.0,122.80000305175781,22927.0
|
| 259 |
+
2023-09-05,123.0,123.0,120.0,121.19999694824219,23445.0
|
| 260 |
+
2023-09-06,121.0,123.0,121.0,122.0,53536.0
|
| 261 |
+
2023-09-07,123.0,123.4000015258789,120.80000305175781,121.5999984741211,31227.0
|
| 262 |
+
2023-09-10,121.5999984741211,121.5999984741211,121.5999984741211,121.5999984741211,0.0
|
| 263 |
+
2023-09-11,121.4000015258789,123.80000305175781,121.4000015258789,123.80000305175781,29580.0
|
| 264 |
+
2023-09-12,123.80000305175781,123.80000305175781,121.80000305175781,123.0,24859.0
|
| 265 |
+
2023-09-13,123.0,124.80000305175781,120.5999984741211,120.80000305175781,53705.0
|
| 266 |
+
2023-09-14,120.80000305175781,121.4000015258789,119.5999984741211,120.0,36467.0
|
| 267 |
+
2023-09-17,120.80000305175781,120.80000305175781,119.0,120.5999984741211,17755.0
|
| 268 |
+
2023-09-18,119.4000015258789,120.0,117.5999984741211,118.80000305175781,35172.0
|
| 269 |
+
2023-09-19,119.0,120.5999984741211,117.0,119.4000015258789,114035.0
|
| 270 |
+
2023-09-20,120.4000015258789,121.4000015258789,118.4000015258789,119.80000305175781,69691.0
|
| 271 |
+
2023-09-21,120.0,123.0,119.80000305175781,122.80000305175781,41341.0
|
| 272 |
+
2023-09-25,123.0,126.19999694824219,118.80000305175781,121.4000015258789,93070.0
|
| 273 |
+
2023-09-26,123.19999694824219,123.4000015258789,121.4000015258789,121.4000015258789,17243.0
|
| 274 |
+
2023-09-27,121.19999694824219,125.80000305175781,121.19999694824219,124.4000015258789,49834.0
|
| 275 |
+
2023-09-28,125.0,126.5999984741211,123.80000305175781,124.19999694824219,54992.0
|
| 276 |
+
2023-10-01,124.19999694824219,124.19999694824219,124.19999694824219,124.19999694824219,0.0
|
| 277 |
+
2023-10-02,125.0,125.19999694824219,122.5999984741211,123.0,21437.0
|
| 278 |
+
2023-10-03,123.19999694824219,127.19999694824219,123.19999694824219,126.4000015258789,156845.0
|
| 279 |
+
2023-10-04,125.0,127.5999984741211,123.4000015258789,125.19999694824219,105923.0
|
| 280 |
+
2023-10-05,125.5999984741211,129.1999969482422,123.4000015258789,126.80000305175781,68076.0
|
| 281 |
+
2023-10-08,126.80000305175781,127.80000305175781,123.0,125.19999694824219,59369.0
|
| 282 |
+
2023-10-09,125.0,127.5999984741211,125.0,127.19999694824219,311098.0
|
| 283 |
+
2023-10-10,126.5999984741211,130.1999969482422,126.4000015258789,127.80000305175781,143833.0
|
| 284 |
+
2023-10-11,127.4000015258789,128.0,125.80000305175781,126.80000305175781,125246.0
|
| 285 |
+
2023-10-12,127.0,129.39999389648438,126.4000015258789,129.39999389648438,68485.0
|
| 286 |
+
2023-10-15,132.0,132.60000610351562,129.39999389648438,130.0,107604.0
|
| 287 |
+
2023-10-16,129.1999969482422,131.39999389648438,129.0,131.39999389648438,33555.0
|
| 288 |
+
2023-10-17,132.0,132.8000030517578,131.0,132.0,50480.0
|
| 289 |
+
2023-10-18,131.1999969482422,135.0,130.8000030517578,135.0,195402.0
|
| 290 |
+
2023-10-19,135.0,135.0,132.8000030517578,134.0,44197.0
|
| 291 |
+
2023-10-22,134.0,134.0,130.39999389648438,131.1999969482422,12003.0
|
| 292 |
+
2023-10-23,131.0,131.0,128.1999969482422,128.39999389648438,45390.0
|
| 293 |
+
2023-10-24,128.1999969482422,132.1999969482422,127.19999694824219,132.1999969482422,54293.0
|
| 294 |
+
2023-10-25,132.39999389648438,133.0,130.8000030517578,131.8000030517578,35883.0
|
| 295 |
+
2023-10-26,132.0,133.8000030517578,129.60000610351562,131.60000610351562,53025.0
|
| 296 |
+
2023-10-29,130.0,134.0,130.0,132.0,13918.0
|
| 297 |
+
2023-10-30,132.39999389648438,133.8000030517578,130.8000030517578,131.8000030517578,18206.0
|
| 298 |
+
2023-10-31,132.0,134.0,131.8000030517578,133.1999969482422,46194.0
|
| 299 |
+
2023-11-01,133.0,133.0,130.60000610351562,131.39999389648438,14647.0
|
| 300 |
+
2023-11-02,131.39999389648438,134.0,131.1999969482422,134.0,11202.0
|
| 301 |
+
2023-11-05,133.1999969482422,134.0,131.60000610351562,132.39999389648438,20950.0
|
| 302 |
+
2023-11-06,131.60000610351562,132.39999389648438,129.1999969482422,129.1999969482422,8584.0
|
| 303 |
+
2023-11-07,128.0,128.0,121.19999694824219,121.5999984741211,170780.0
|
| 304 |
+
2023-11-08,123.0,123.5999984741211,122.0,122.4000015258789,51630.0
|
| 305 |
+
2023-11-09,122.4000015258789,124.80000305175781,121.0,121.0,105062.0
|
| 306 |
+
2023-11-12,121.19999694824219,121.4000015258789,119.19999694824219,119.4000015258789,40405.0
|
| 307 |
+
2023-11-13,119.0,119.80000305175781,117.80000305175781,119.0,59247.0
|
| 308 |
+
2023-11-14,119.0,122.0,119.0,121.4000015258789,69752.0
|
| 309 |
+
2023-11-15,122.0,122.80000305175781,119.80000305175781,120.4000015258789,154151.0
|
| 310 |
+
2023-11-16,121.0,121.0,119.5999984741211,119.80000305175781,25698.0
|
| 311 |
+
2023-11-19,120.80000305175781,121.4000015258789,120.0,120.4000015258789,35361.0
|
| 312 |
+
2023-11-20,120.5999984741211,123.80000305175781,120.4000015258789,120.80000305175781,90218.0
|
| 313 |
+
2023-11-21,121.0,122.4000015258789,120.4000015258789,120.5999984741211,93955.0
|
| 314 |
+
2023-11-22,120.5999984741211,121.0,117.80000305175781,118.19999694824219,122421.0
|
| 315 |
+
2023-11-23,120.5999984741211,121.0,117.80000305175781,118.19999694824219,122421.0
|
| 316 |
+
2023-11-26,118.5999984741211,122.4000015258789,118.5999984741211,121.4000015258789,121791.0
|
| 317 |
+
2023-11-27,121.4000015258789,121.4000015258789,117.80000305175781,117.80000305175781,290892.0
|
| 318 |
+
2023-11-28,118.19999694824219,118.4000015258789,112.80000305175781,113.19999694824219,266331.0
|
| 319 |
+
2023-11-29,114.0,114.4000015258789,112.4000015258789,112.80000305175781,139071.0
|
| 320 |
+
2023-11-30,113.0,114.0,111.5999984741211,112.4000015258789,130022.0
|
| 321 |
+
2023-12-03,112.5999984741211,112.80000305175781,110.4000015258789,110.5999984741211,246467.0
|
| 322 |
+
2023-12-04,110.80000305175781,111.0,107.4000015258789,107.5999984741211,201509.0
|
| 323 |
+
2023-12-05,107.80000305175781,110.19999694824219,106.19999694824219,109.80000305175781,218854.0
|
| 324 |
+
2023-12-06,110.19999694824219,111.5999984741211,108.5999984741211,109.80000305175781,173081.0
|
| 325 |
+
2023-12-07,109.80000305175781,109.80000305175781,107.80000305175781,108.0,303903.0
|
| 326 |
+
2023-12-10,108.0,108.80000305175781,106.19999694824219,106.80000305175781,168494.0
|
| 327 |
+
2023-12-11,107.0,107.4000015258789,102.80000305175781,103.0,319574.0
|
| 328 |
+
2023-12-12,103.0,104.5999984741211,102.5999984741211,103.0,254731.0
|
| 329 |
+
2023-12-13,103.0,105.4000015258789,100.80000305175781,102.4000015258789,832974.0
|
| 330 |
+
2023-12-14,103.0,103.4000015258789,99.30000305175781,99.5,778008.0
|
| 331 |
+
2023-12-17,99.5,100.80000305175781,97.0999984741211,97.0999984741211,687446.0
|
| 332 |
+
2023-12-18,97.5,97.5,93.5,94.0,1304962.0
|
| 333 |
+
2023-12-19,94.0999984741211,96.30000305175781,93.69999694824219,95.30000305175781,1488191.0
|
| 334 |
+
2023-12-20,95.5999984741211,95.5999984741211,91.30000305175781,91.5,1126947.0
|
| 335 |
+
2023-12-21,90.69999694824219,90.80000305175781,88.5999984741211,88.5999984741211,1435040.0
|
| 336 |
+
2023-12-24,88.5999984741211,93.4000015258789,88.5999984741211,92.80000305175781,1478043.0
|
| 337 |
+
2023-12-25,93.0,94.0,91.69999694824219,93.0,720321.0
|
| 338 |
+
2023-12-26,93.19999694824219,93.5999984741211,91.69999694824219,91.9000015258789,467551.0
|
| 339 |
+
2023-12-27,92.0,93.19999694824219,91.5999984741211,92.80000305175781,439390.0
|
| 340 |
+
2023-12-28,92.9000015258789,95.4000015258789,92.5,94.80000305175781,805157.0
|
| 341 |
+
2023-12-31,95.30000305175781,96.9000015258789,95.0,95.80000305175781,617807.0
|
| 342 |
+
2024-01-01,96.0,96.30000305175781,95.0,95.30000305175781,306060.0
|
| 343 |
+
2024-01-02,95.30000305175781,96.69999694824219,95.19999694824219,95.5,339848.0
|
| 344 |
+
2024-01-03,95.80000305175781,96.30000305175781,93.5999984741211,93.69999694824219,587790.0
|
| 345 |
+
2024-01-04,93.4000015258789,95.4000015258789,92.5,95.0,310337.0
|
| 346 |
+
2024-01-07,95.4000015258789,99.30000305175781,95.0,97.9000015258789,1059767.0
|
| 347 |
+
2024-01-08,98.0999984741211,98.69999694824219,96.9000015258789,97.30000305175781,319391.0
|
| 348 |
+
2024-01-09,97.80000305175781,99.0,96.80000305175781,98.19999694824219,466064.0
|
| 349 |
+
2024-01-10,98.80000305175781,98.80000305175781,97.5999984741211,97.69999694824219,228778.0
|
| 350 |
+
2024-01-11,97.69999694824219,97.80000305175781,96.69999694824219,97.0,146437.0
|
| 351 |
+
2024-01-14,97.0,97.5,95.5,95.69999694824219,208886.0
|
| 352 |
+
2024-01-15,95.9000015258789,97.5,95.9000015258789,97.30000305175781,185879.0
|
| 353 |
+
2024-01-16,97.5,97.9000015258789,96.4000015258789,96.80000305175781,190033.0
|
| 354 |
+
2024-01-17,96.80000305175781,97.0,95.5999984741211,96.0999984741211,290626.0
|
| 355 |
+
2024-01-18,95.5,96.0999984741211,93.30000305175781,94.5999984741211,218003.0
|
| 356 |
+
2024-01-21,95.0,95.69999694824219,94.69999694824219,94.80000305175781,123071.0
|
| 357 |
+
2024-01-22,94.80000305175781,94.80000305175781,94.80000305175781,94.80000305175781,0.0
|
| 358 |
+
2024-01-23,94.9000015258789,94.9000015258789,93.30000305175781,94.4000015258789,120573.0
|
| 359 |
+
2024-01-24,94.4000015258789,95.4000015258789,94.0,95.30000305175781,113389.0
|
| 360 |
+
2024-01-25,95.30000305175781,95.5,94.5999984741211,95.0,62331.0
|
| 361 |
+
2024-01-28,94.5999984741211,94.9000015258789,94.0999984741211,94.0999984741211,147005.0
|
| 362 |
+
2024-01-29,94.19999694824219,94.5999984741211,93.0,93.0999984741211,187739.0
|
| 363 |
+
2024-01-30,93.0,93.0999984741211,90.5,90.5,216565.0
|
| 364 |
+
2024-01-31,90.5,92.5,90.5,91.5,136112.0
|
| 365 |
+
2024-02-01,91.4000015258789,92.0,90.5999984741211,91.5,99308.0
|
| 366 |
+
2024-02-04,91.69999694824219,92.80000305175781,91.30000305175781,92.19999694824219,100612.0
|
| 367 |
+
2024-02-05,92.80000305175781,93.5,92.19999694824219,92.4000015258789,114460.0
|
| 368 |
+
2024-02-06,92.69999694824219,92.69999694824219,91.5999984741211,92.0,79442.0
|
| 369 |
+
2024-02-07,92.19999694824219,94.4000015258789,91.9000015258789,94.0,203911.0
|
| 370 |
+
2024-02-08,92.19999694824219,94.4000015258789,91.9000015258789,94.0,203911.0
|
| 371 |
+
2024-02-11,93.0,93.4000015258789,92.5999984741211,92.80000305175781,83640.0
|
| 372 |
+
2024-02-12,93.0999984741211,93.19999694824219,92.0,92.19999694824219,113914.0
|
| 373 |
+
2024-02-13,92.4000015258789,92.69999694824219,91.69999694824219,91.9000015258789,117740.0
|
| 374 |
+
2024-02-14,91.9000015258789,92.19999694824219,91.4000015258789,91.80000305175781,67786.0
|
| 375 |
+
2024-02-15,92.19999694824219,97.9000015258789,91.80000305175781,97.4000015258789,1079556.0
|
| 376 |
+
2024-02-18,97.80000305175781,103.0,97.4000015258789,102.4000015258789,1002916.0
|
| 377 |
+
2024-02-19,102.80000305175781,102.80000305175781,99.9000015258789,101.0,404232.0
|
| 378 |
+
2024-02-20,100.0,104.0,99.5999984741211,101.80000305175781,523105.0
|
| 379 |
+
2024-02-21,102.4000015258789,102.4000015258789,100.0,100.19999694824219,190074.0
|
| 380 |
+
2024-02-25,101.0,103.19999694824219,101.0,102.0,193555.0
|
| 381 |
+
2024-02-26,100.4000015258789,105.5999984741211,99.9000015258789,103.19999694824219,780652.0
|
| 382 |
+
2024-02-27,102.80000305175781,105.80000305175781,102.0,104.80000305175781,359137.0
|
| 383 |
+
2024-02-28,105.0,108.80000305175781,104.80000305175781,107.4000015258789,692286.0
|
| 384 |
+
2024-02-29,107.0,107.80000305175781,105.0,107.80000305175781,166915.0
|
| 385 |
+
2024-03-03,108.0,108.0,104.19999694824219,104.80000305175781,191156.0
|
| 386 |
+
2024-03-04,104.80000305175781,106.4000015258789,102.4000015258789,104.0,152880.0
|
| 387 |
+
2024-03-05,104.0,104.0,104.0,104.0,0.0
|
| 388 |
+
2024-03-06,105.80000305175781,107.4000015258789,103.80000305175781,104.0,270492.0
|
| 389 |
+
2024-03-07,104.0,104.5999984741211,101.80000305175781,102.4000015258789,110209.0
|
| 390 |
+
2024-03-10,101.80000305175781,103.80000305175781,100.5999984741211,102.5999984741211,114462.0
|
| 391 |
+
2024-03-11,103.5999984741211,104.4000015258789,101.4000015258789,102.19999694824219,105881.0
|
| 392 |
+
2024-03-12,103.0,104.4000015258789,102.0,103.0,121477.0
|
| 393 |
+
2024-03-13,103.5999984741211,103.80000305175781,101.80000305175781,102.0,193013.0
|
| 394 |
+
2024-03-14,102.80000305175781,102.80000305175781,100.19999694824219,100.5999984741211,193161.0
|
| 395 |
+
2024-03-17,100.5999984741211,101.80000305175781,100.5999984741211,101.19999694824219,145466.0
|
| 396 |
+
2024-03-18,101.5999984741211,102.19999694824219,100.4000015258789,100.80000305175781,218086.0
|
| 397 |
+
2024-03-19,101.19999694824219,101.5999984741211,99.69999694824219,99.9000015258789,144817.0
|
| 398 |
+
2024-03-20,99.80000305175781,101.4000015258789,98.19999694824219,98.4000015258789,183819.0
|
| 399 |
+
2024-03-21,98.5999984741211,99.30000305175781,95.30000305175781,96.5999984741211,228034.0
|
| 400 |
+
2024-03-24,97.0,98.5,95.9000015258789,97.19999694824219,79374.0
|
| 401 |
+
2024-03-25,97.19999694824219,99.69999694824219,96.5,98.30000305175781,209518.0
|
| 402 |
+
2024-03-26,95.4000015258789,96.69999694824219,93.0,93.0999984741211,317816.0
|
| 403 |
+
2024-03-27,94.30000305175781,95.9000015258789,93.5,95.4000015258789,95959.0
|
| 404 |
+
2024-03-28,95.5,95.80000305175781,92.69999694824219,93.5999984741211,312751.0
|
| 405 |
+
2024-03-31,94.9000015258789,94.9000015258789,91.80000305175781,91.80000305175781,55607.0
|
| 406 |
+
2024-04-01,92.9000015258789,93.5999984741211,91.19999694824219,91.69999694824219,69650.0
|
| 407 |
+
2024-04-02,91.5999984741211,92.5,89.5999984741211,90.0999984741211,83484.0
|
| 408 |
+
2024-04-03,91.5,91.9000015258789,90.5,90.69999694824219,149201.0
|
| 409 |
+
2024-04-04,91.0,91.80000305175781,90.30000305175781,90.4000015258789,142032.0
|
| 410 |
+
2024-04-14,,,,,
|
| 411 |
+
2024-04-15,93.19999694824219,93.69999694824219,91.30000305175781,92.5,221527.0
|
| 412 |
+
2024-04-16,92.5999984741211,92.80000305175781,91.4000015258789,91.69999694824219,119243.0
|
| 413 |
+
2024-04-17,91.69999694824219,94.5,91.30000305175781,94.0,578251.0
|
| 414 |
+
2024-04-18,93.69999694824219,93.80000305175781,91.4000015258789,92.0,136216.0
|
| 415 |
+
2024-04-21,93.0999984741211,93.80000305175781,92.19999694824219,93.0999984741211,75608.0
|
| 416 |
+
2024-04-22,92.4000015258789,95.0,90.30000305175781,91.0,208947.0
|
| 417 |
+
2024-04-23,91.69999694824219,91.69999694824219,89.5,90.0999984741211,105190.0
|
| 418 |
+
2024-04-24,90.0,92.4000015258789,89.5,90.9000015258789,107247.0
|
| 419 |
+
2024-04-25,90.80000305175781,91.5,90.19999694824219,90.9000015258789,36163.0
|
| 420 |
+
2024-04-28,90.9000015258789,90.9000015258789,90.9000015258789,90.9000015258789,0.0
|
| 421 |
+
2024-04-29,91.9000015258789,93.4000015258789,91.0,93.4000015258789,89720.0
|
| 422 |
+
2024-04-30,94.0,94.4000015258789,93.0999984741211,93.9000015258789,85154.0
|
| 423 |
+
2024-05-01,93.69999694824219,93.69999694824219,92.80000305175781,93.4000015258789,45846.0
|
| 424 |
+
2024-05-02,93.4000015258789,95.9000015258789,92.80000305175781,94.0,345684.0
|
| 425 |
+
2024-05-05,93.80000305175781,93.80000305175781,91.69999694824219,92.30000305175781,94103.0
|
| 426 |
+
2024-05-06,92.30000305175781,92.30000305175781,90.9000015258789,91.0,69433.0
|
| 427 |
+
2024-05-07,91.69999694824219,91.69999694824219,90.0999984741211,90.0999984741211,147384.0
|
| 428 |
+
2024-05-08,90.0,90.9000015258789,90.0,90.5,83303.0
|
| 429 |
+
2024-05-09,90.80000305175781,90.9000015258789,88.9000015258789,89.0,164097.0
|
| 430 |
+
2024-05-12,89.9000015258789,89.9000015258789,88.5999984741211,89.0,60033.0
|
| 431 |
+
2024-05-13,89.80000305175781,90.0,86.0,86.0999984741211,131767.0
|
| 432 |
+
2024-05-14,85.9000015258789,85.9000015258789,82.0,82.0999984741211,188094.0
|
| 433 |
+
2024-05-15,82.0999984741211,82.5999984741211,79.19999694824219,80.30000305175781,265206.0
|
| 434 |
+
2024-05-16,80.9000015258789,83.0,79.5,80.0999984741211,230006.0
|
| 435 |
+
2024-05-19,80.0999984741211,80.0999984741211,80.0999984741211,80.0999984741211,0.0
|
| 436 |
+
2024-05-20,77.4000015258789,79.19999694824219,77.19999694824219,78.69999694824219,82804.0
|
| 437 |
+
2024-05-21,79.5999984741211,79.9000015258789,78.0,78.0,28612.0
|
| 438 |
+
2024-05-22,78.0,82.30000305175781,77.5999984741211,79.80000305175781,264667.0
|
| 439 |
+
2024-05-23,79.80000305175781,80.5999984741211,79.30000305175781,79.69999694824219,52667.0
|
| 440 |
+
2024-05-26,79.69999694824219,81.5999984741211,78.80000305175781,80.0,65019.0
|
| 441 |
+
2024-05-27,81.0,81.4000015258789,79.9000015258789,80.4000015258789,32152.0
|
| 442 |
+
2024-05-28,80.19999694824219,80.69999694824219,79.0,79.0,20531.0
|
| 443 |
+
2024-05-29,79.0,80.0999984741211,78.5,79.0999984741211,26625.0
|
| 444 |
+
2024-05-30,79.69999694824219,79.9000015258789,78.0,78.5,84871.0
|
| 445 |
+
2024-06-02,78.5,78.5,78.5,78.5,0.0
|
| 446 |
+
2024-06-03,79.19999694824219,81.0,79.0999984741211,81.0,45291.0
|
| 447 |
+
2024-06-04,81.0999984741211,81.0999984741211,78.0999984741211,78.0999984741211,57750.0
|
| 448 |
+
2024-06-05,78.19999694824219,78.5,77.19999694824219,77.69999694824219,31897.0
|
| 449 |
+
2024-06-06,77.5,78.0999984741211,76.9000015258789,77.5,24398.0
|
| 450 |
+
2024-06-09,77.80000305175781,78.5999984741211,77.0,77.5,37442.0
|
| 451 |
+
2024-06-10,77.19999694824219,77.69999694824219,76.4000015258789,76.5,1800159.0
|
| 452 |
+
2024-06-11,76.5999984741211,77.5,76.0,76.5,271499.0
|
| 453 |
+
2024-06-12,76.4000015258789,76.4000015258789,73.19999694824219,73.5,312897.0
|
| 454 |
+
2024-06-13,73.69999694824219,79.5,73.69999694824219,76.9000015258789,777803.0
|
| 455 |
+
2024-06-23,76.9000015258789,78.5999984741211,75.19999694824219,75.80000305175781,121863.0
|
| 456 |
+
2024-06-24,75.80000305175781,76.0,74.5999984741211,75.0,162334.0
|
| 457 |
+
2024-06-25,75.0,79.4000015258789,74.69999694824219,79.0,387641.0
|
| 458 |
+
2024-06-26,78.69999694824219,79.80000305175781,77.80000305175781,78.30000305175781,196630.0
|
| 459 |
+
2024-06-27,78.0999984741211,79.19999694824219,77.30000305175781,79.19999694824219,169315.0
|
| 460 |
+
2024-06-30,79.19999694824219,79.19999694824219,79.19999694824219,79.19999694824219,0.0
|
| 461 |
+
2024-07-01,79.69999694824219,82.0,78.5999984741211,81.5999984741211,221533.0
|
| 462 |
+
2024-07-02,82.0,82.0,78.80000305175781,78.9000015258789,139265.0
|
| 463 |
+
2024-07-03,78.69999694824219,83.4000015258789,78.69999694824219,82.19999694824219,399338.0
|
| 464 |
+
2024-07-04,82.4000015258789,82.4000015258789,81.0,81.69999694824219,89784.0
|
| 465 |
+
2024-07-07,82.5,82.9000015258789,81.19999694824219,82.0,78126.0
|
| 466 |
+
2024-07-08,81.80000305175781,82.5999984741211,81.5,81.69999694824219,128627.0
|
| 467 |
+
2024-07-09,81.69999694824219,82.4000015258789,79.80000305175781,79.80000305175781,205227.0
|
| 468 |
+
2024-07-10,79.80000305175781,81.0,79.0999984741211,79.9000015258789,56371.0
|
| 469 |
+
2024-07-11,80.0,80.5,79.4000015258789,80.19999694824219,49827.0
|
| 470 |
+
2024-07-14,80.30000305175781,83.0,80.0999984741211,83.0,120893.0
|
| 471 |
+
2024-07-15,83.0,85.4000015258789,82.0,82.9000015258789,692434.0
|
| 472 |
+
2024-07-16,83.0,83.0,81.5,82.0,125510.0
|
| 473 |
+
2024-07-17,82.0,83.19999694824219,81.69999694824219,83.0999984741211,84568.0
|
| 474 |
+
2024-07-18,83.19999694824219,83.4000015258789,82.0999984741211,82.30000305175781,149089.0
|
| 475 |
+
2024-07-21,82.69999694824219,82.69999694824219,80.0,80.0,179765.0
|
| 476 |
+
2024-07-22,80.0,80.80000305175781,80.0,80.69999694824219,87428.0
|
| 477 |
+
2024-07-23,80.80000305175781,81.5999984741211,80.0999984741211,80.0999984741211,82274.0
|
| 478 |
+
2024-07-24,80.0999984741211,80.4000015258789,79.5999984741211,79.80000305175781,53398.0
|
| 479 |
+
2024-07-25,79.5,80.69999694824219,77.5,78.5,101627.0
|
| 480 |
+
2024-07-28,78.5,80.5999984741211,78.5,80.5,57640.0
|
| 481 |
+
2024-07-29,80.80000305175781,80.80000305175781,78.69999694824219,79.5999984741211,70938.0
|
| 482 |
+
2024-07-30,79.5999984741211,79.9000015258789,77.5999984741211,77.5999984741211,95536.0
|
| 483 |
+
2024-07-31,77.9000015258789,78.0,76.0999984741211,76.5999984741211,52841.0
|
| 484 |
+
2024-08-01,76.5999984741211,77.9000015258789,76.30000305175781,77.69999694824219,37737.0
|
| 485 |
+
2024-08-04,74.4000015258789,76.0,74.19999694824219,74.9000015258789,63919.0
|
| 486 |
+
2024-08-05,74.5999984741211,74.5999984741211,70.19999694824219,72.30000305175781,144365.0
|
| 487 |
+
2024-08-06,73.0,77.30000305175781,73.0,76.0999984741211,173525.0
|
| 488 |
+
2024-08-07,76.0999984741211,77.5999984741211,75.69999694824219,77.30000305175781,38854.0
|
| 489 |
+
2024-08-08,77.30000305175781,77.30000305175781,75.19999694824219,75.9000015258789,44659.0
|
| 490 |
+
2024-08-11,76.9000015258789,77.5999984741211,75.9000015258789,76.0,26027.0
|
| 491 |
+
2024-08-12,76.0999984741211,77.0,75.69999694824219,75.9000015258789,36386.0
|
| 492 |
+
2024-08-13,76.0,76.80000305175781,75.30000305175781,76.5,44068.0
|
| 493 |
+
2024-08-14,76.80000305175781,78.19999694824219,76.30000305175781,77.0999984741211,50899.0
|
| 494 |
+
2024-08-15,77.80000305175781,78.69999694824219,77.30000305175781,78.30000305175781,57511.0
|
| 495 |
+
2024-08-18,78.69999694824219,80.0,78.5999984741211,79.5999984741211,74742.0
|
| 496 |
+
2024-08-19,80.0999984741211,80.5,79.19999694824219,79.9000015258789,84433.0
|
| 497 |
+
2024-08-20,80.0999984741211,80.0999984741211,78.5,78.69999694824219,72573.0
|
| 498 |
+
2024-08-21,78.69999694824219,78.69999694824219,77.4000015258789,78.30000305175781,61783.0
|
| 499 |
+
2024-08-22,78.5,79.9000015258789,78.19999694824219,78.9000015258789,62832.0
|
| 500 |
+
2024-08-25,79.5999984741211,81.0,79.5999984741211,80.0999984741211,94442.0
|
| 501 |
+
2024-08-26,80.0999984741211,80.0999984741211,79.0,79.69999694824219,44421.0
|
| 502 |
+
2024-08-27,79.5,80.5999984741211,79.0,79.5,44115.0
|
| 503 |
+
2024-08-28,79.69999694824219,79.69999694824219,78.5999984741211,79.0,31600.0
|
| 504 |
+
2024-08-29,78.5999984741211,80.4000015258789,78.5999984741211,80.4000015258789,65391.0
|
| 505 |
+
2024-09-01,80.4000015258789,80.9000015258789,79.69999694824219,80.0999984741211,31607.0
|
| 506 |
+
2024-09-02,80.19999694824219,80.19999694824219,78.0,79.30000305175781,140816.0
|
| 507 |
+
2024-09-03,78.69999694824219,81.5,78.69999694824219,80.80000305175781,200595.0
|
| 508 |
+
2024-09-04,80.4000015258789,80.4000015258789,78.0999984741211,78.80000305175781,84736.0
|
| 509 |
+
2024-09-05,78.80000305175781,79.4000015258789,78.30000305175781,78.5,58631.0
|
| 510 |
+
2024-09-08,78.19999694824219,78.9000015258789,77.4000015258789,78.19999694824219,41739.0
|
| 511 |
+
2024-09-09,78.0,78.0999984741211,76.30000305175781,77.0999984741211,59037.0
|
| 512 |
+
2024-09-10,77.0999984741211,77.69999694824219,76.80000305175781,77.19999694824219,44635.0
|
| 513 |
+
2024-09-11,77.19999694824219,77.4000015258789,75.0,75.4000015258789,57635.0
|
| 514 |
+
2024-09-12,77.5999984741211,77.9000015258789,75.5,77.30000305175781,62568.0
|
| 515 |
+
2024-09-15,77.30000305175781,77.69999694824219,76.0,76.0,57346.0
|
| 516 |
+
2024-09-16,76.5999984741211,76.5999984741211,75.30000305175781,76.0,29430.0
|
| 517 |
+
2024-09-17,76.0,76.5,75.0,76.5,35998.0
|
| 518 |
+
2024-09-18,76.5999984741211,76.5999984741211,75.69999694824219,76.0,23035.0
|
| 519 |
+
2024-09-19,76.0,77.30000305175781,76.0,76.30000305175781,38203.0
|
| 520 |
+
2024-09-22,76.4000015258789,77.69999694824219,76.30000305175781,77.69999694824219,29904.0
|
| 521 |
+
2024-09-24,77.0999984741211,78.5,76.9000015258789,78.5,55692.0
|
| 522 |
+
2024-09-25,78.9000015258789,79.30000305175781,78.30000305175781,78.9000015258789,87575.0
|
| 523 |
+
2024-09-26,79.4000015258789,79.5999984741211,78.30000305175781,79.0999984741211,47476.0
|
| 524 |
+
2024-09-29,79.0999984741211,79.5,78.69999694824219,79.0,32201.0
|
| 525 |
+
2024-09-30,79.0,79.30000305175781,77.9000015258789,78.30000305175781,35915.0
|
| 526 |
+
2024-10-01,78.0,78.0999984741211,77.5,77.80000305175781,26016.0
|
| 527 |
+
2024-10-02,77.80000305175781,77.80000305175781,77.80000305175781,77.80000305175781,0.0
|
| 528 |
+
2024-10-03,76.0,76.4000015258789,74.80000305175781,75.4000015258789,24959.0
|
| 529 |
+
2024-10-06,75.5,75.5,73.5,74.30000305175781,22336.0
|
| 530 |
+
2024-10-07,74.0,75.5,73.69999694824219,75.5,45715.0
|
| 531 |
+
2024-10-08,76.19999694824219,76.9000015258789,74.9000015258789,76.9000015258789,62220.0
|
| 532 |
+
2024-10-09,76.80000305175781,76.9000015258789,74.0,75.0,18110.0
|
| 533 |
+
2024-10-10,75.0,76.5999984741211,74.30000305175781,76.5999984741211,42947.0
|
| 534 |
+
2024-10-13,76.5999984741211,79.69999694824219,76.5999984741211,79.0999984741211,110839.0
|
| 535 |
+
2024-10-14,79.80000305175781,80.4000015258789,78.0,79.9000015258789,141104.0
|
| 536 |
+
2024-10-15,80.4000015258789,84.5,79.5999984741211,82.19999694824219,384868.0
|
| 537 |
+
2024-10-16,82.19999694824219,82.30000305175781,80.0999984741211,80.0999984741211,188027.0
|
| 538 |
+
2024-10-17,80.19999694824219,81.5999984741211,79.0999984741211,79.69999694824219,88617.0
|
| 539 |
+
2024-10-20,79.5999984741211,80.5,79.30000305175781,80.30000305175781,60059.0
|
| 540 |
+
2024-10-21,80.30000305175781,81.0,79.5,80.5999984741211,57878.0
|
| 541 |
+
2024-10-22,80.9000015258789,80.9000015258789,78.5,78.5,33889.0
|
| 542 |
+
2024-10-23,78.5,78.80000305175781,77.5,77.80000305175781,24704.0
|
| 543 |
+
2024-10-24,77.80000305175781,79.0999984741211,77.69999694824219,78.0999984741211,31398.0
|
| 544 |
+
2024-10-27,79.0,79.80000305175781,77.5,78.30000305175781,90342.0
|
| 545 |
+
2024-10-28,78.69999694824219,78.69999694824219,77.9000015258789,78.30000305175781,42936.0
|
| 546 |
+
2024-10-29,78.0,78.5,77.0,77.0999984741211,37416.0
|
| 547 |
+
2024-10-30,76.80000305175781,77.9000015258789,76.5,77.69999694824219,44771.0
|
| 548 |
+
2024-10-31,77.9000015258789,77.9000015258789,76.69999694824219,77.19999694824219,35482.0
|
| 549 |
+
2024-11-03,77.5999984741211,77.5999984741211,76.0,77.19999694824219,28707.0
|
| 550 |
+
2024-11-04,77.19999694824219,77.19999694824219,75.80000305175781,77.0,38697.0
|
| 551 |
+
2024-11-05,77.30000305175781,78.80000305175781,76.9000015258789,77.0,135468.0
|
| 552 |
+
2024-11-06,77.0,79.0,76.9000015258789,78.5999984741211,78717.0
|
| 553 |
+
2024-11-07,78.80000305175781,81.80000305175781,78.5999984741211,80.80000305175781,190988.0
|
| 554 |
+
2024-11-10,81.69999694824219,81.69999694824219,79.0,79.5999984741211,40382.0
|
| 555 |
+
2024-11-11,79.0999984741211,80.0,77.9000015258789,79.19999694824219,45280.0
|
| 556 |
+
2024-11-12,78.69999694824219,79.0,77.5999984741211,78.0999984741211,56766.0
|
| 557 |
+
2024-11-13,77.80000305175781,78.4000015258789,77.0999984741211,77.9000015258789,43618.0
|
| 558 |
+
2024-11-14,77.5,77.5999984741211,76.5,76.5999984741211,33978.0
|
| 559 |
+
2024-11-17,76.5999984741211,76.5999984741211,76.5999984741211,76.5999984741211,0.0
|
| 560 |
+
2024-11-18,77.80000305175781,77.80000305175781,76.80000305175781,76.9000015258789,22340.0
|
| 561 |
+
2024-11-19,77.0,77.4000015258789,76.5,77.30000305175781,30716.0
|
| 562 |
+
2024-11-20,77.30000305175781,77.5,76.4000015258789,76.4000015258789,17386.0
|
| 563 |
+
2024-11-21,76.4000015258789,77.0,75.4000015258789,76.0,30030.0
|
| 564 |
+
2024-11-24,76.0,77.0999984741211,75.9000015258789,76.5999984741211,27379.0
|
| 565 |
+
2024-11-25,76.0,76.5,75.4000015258789,76.0,27824.0
|
| 566 |
+
2024-11-26,76.0,76.69999694824219,75.0999984741211,75.5,39070.0
|
| 567 |
+
2024-11-27,75.5,75.5999984741211,73.69999694824219,74.0,38661.0
|
| 568 |
+
2024-11-28,74.30000305175781,75.30000305175781,73.5,75.30000305175781,30832.0
|
| 569 |
+
2024-12-01,74.30000305175781,75.30000305175781,73.5,75.30000305175781,30832.0
|
| 570 |
+
2024-12-02,75.0999984741211,75.5,73.9000015258789,74.5,27032.0
|
| 571 |
+
2024-12-03,74.19999694824219,75.5,74.0999984741211,75.5,27893.0
|
| 572 |
+
2024-12-04,75.4000015258789,75.4000015258789,73.5,74.69999694824219,46394.0
|
| 573 |
+
2024-12-05,74.69999694824219,76.69999694824219,74.69999694824219,76.5,66042.0
|
| 574 |
+
2024-12-08,76.5999984741211,77.19999694824219,76.5,77.0,17751.0
|
| 575 |
+
2024-12-09,77.0999984741211,77.5,76.5,77.0,51874.0
|
| 576 |
+
2024-12-10,77.30000305175781,77.69999694824219,76.4000015258789,77.69999694824219,24723.0
|
| 577 |
+
2024-12-11,77.9000015258789,77.9000015258789,76.69999694824219,77.0999984741211,15854.0
|
| 578 |
+
2024-12-12,77.0999984741211,77.0999984741211,76.0,76.0999984741211,19468.0
|
| 579 |
+
2024-12-15,76.0999984741211,76.69999694824219,76.0,76.19999694824219,22545.0
|
| 580 |
+
2024-12-16,76.30000305175781,76.4000015258789,75.69999694824219,76.4000015258789,14574.0
|
| 581 |
+
2024-12-17,76.5,76.5,75.5,75.9000015258789,22917.0
|
| 582 |
+
2024-12-18,75.5,75.80000305175781,75.0,75.69999694824219,9369.0
|
| 583 |
+
2024-12-19,75.69999694824219,75.69999694824219,74.5999984741211,74.69999694824219,10891.0
|
| 584 |
+
2024-12-22,74.80000305175781,75.4000015258789,74.30000305175781,74.30000305175781,25159.0
|
| 585 |
+
2024-12-23,74.5,74.5,73.30000305175781,73.69999694824219,43091.0
|
| 586 |
+
2024-12-24,73.69999694824219,74.0999984741211,73.5,73.80000305175781,11355.0
|
| 587 |
+
2024-12-25,73.80000305175781,74.5,73.19999694824219,74.5,15046.0
|
| 588 |
+
2024-12-26,74.5999984741211,74.5999984741211,73.80000305175781,73.80000305175781,28058.0
|
| 589 |
+
2024-12-29,73.9000015258789,75.0,73.80000305175781,74.4000015258789,32918.0
|
| 590 |
+
2024-12-30,74.4000015258789,74.69999694824219,73.80000305175781,74.19999694824219,32299.0
|
| 591 |
+
2024-12-31,74.30000305175781,75.30000305175781,74.19999694824219,74.9000015258789,64442.0
|
| 592 |
+
2025-01-01,75.0,75.4000015258789,74.80000305175781,75.0,42100.0
|
| 593 |
+
2025-01-02,75.0,75.19999694824219,74.30000305175781,74.5,32838.0
|
| 594 |
+
2025-01-05,74.4000015258789,75.0,74.0999984741211,74.0999984741211,9918.0
|
| 595 |
+
2025-01-06,74.0,76.5,74.0,76.5,50910.0
|
| 596 |
+
2025-01-07,76.5999984741211,77.9000015258789,75.9000015258789,77.19999694824219,114782.0
|
| 597 |
+
2025-01-08,77.69999694824219,79.0,76.4000015258789,78.19999694824219,107101.0
|
| 598 |
+
2025-01-09,78.19999694824219,78.19999694824219,78.19999694824219,78.19999694824219,0.0
|
| 599 |
+
2025-01-12,78.9000015258789,79.0999984741211,76.9000015258789,78.4000015258789,30461.0
|
| 600 |
+
2025-01-13,78.0,78.4000015258789,77.19999694824219,77.9000015258789,28983.0
|
| 601 |
+
2025-01-14,77.30000305175781,78.0,77.0,77.30000305175781,21038.0
|
| 602 |
+
2025-01-15,77.5,81.4000015258789,77.5,80.0,496175.0
|
| 603 |
+
2025-01-16,79.5,80.0,78.80000305175781,79.69999694824219,57894.0
|
| 604 |
+
2025-01-19,79.69999694824219,83.80000305175781,79.69999694824219,81.19999694824219,391577.0
|
| 605 |
+
2025-01-20,81.0999984741211,81.30000305175781,78.5,78.5,214478.0
|
| 606 |
+
2025-01-21,78.5,78.5999984741211,77.80000305175781,78.0999984741211,75008.0
|
| 607 |
+
2025-01-22,78.30000305175781,78.30000305175781,77.5,77.69999694824219,54690.0
|
| 608 |
+
2025-01-23,77.69999694824219,77.9000015258789,76.19999694824219,76.30000305175781,120809.0
|
| 609 |
+
2025-01-26,76.4000015258789,77.4000015258789,76.30000305175781,77.4000015258789,58675.0
|
| 610 |
+
2025-01-27,77.19999694824219,77.30000305175781,76.5,76.69999694824219,30255.0
|
| 611 |
+
2025-01-28,76.69999694824219,77.19999694824219,76.5,77.19999694824219,34516.0
|
| 612 |
+
2025-01-29,77.4000015258789,77.4000015258789,76.19999694824219,76.5,50725.0
|
| 613 |
+
2025-01-30,76.5999984741211,76.9000015258789,76.19999694824219,76.30000305175781,58250.0
|
| 614 |
+
2025-02-02,76.0999984741211,76.4000015258789,76.0999984741211,76.4000015258789,26125.0
|
| 615 |
+
2025-02-03,76.4000015258789,76.4000015258789,75.5,76.0999984741211,135096.0
|
| 616 |
+
2025-02-04,76.30000305175781,77.0,76.0,76.9000015258789,50527.0
|
| 617 |
+
2025-02-05,77.4000015258789,77.5999984741211,76.5999984741211,77.0,110209.0
|
| 618 |
+
2025-02-06,76.69999694824219,77.19999694824219,76.69999694824219,77.0,67717.0
|
| 619 |
+
2025-02-09,77.0,78.4000015258789,76.9000015258789,78.19999694824219,87318.0
|
| 620 |
+
2025-02-10,78.19999694824219,78.5999984741211,77.0999984741211,77.5,57649.0
|
| 621 |
+
2025-02-11,77.5,77.5999984741211,76.5,76.5999984741211,28864.0
|
| 622 |
+
2025-02-12,76.5,77.0999984741211,76.0999984741211,76.5999984741211,30066.0
|
| 623 |
+
2025-02-13,76.69999694824219,76.69999694824219,75.5999984741211,75.80000305175781,42329.0
|
| 624 |
+
2025-02-16,75.5,76.5,74.5999984741211,74.69999694824219,59539.0
|
| 625 |
+
2025-02-17,74.69999694824219,75.4000015258789,74.0999984741211,75.30000305175781,69970.0
|
| 626 |
+
2025-02-18,75.5,77.4000015258789,75.5,77.0,80993.0
|
| 627 |
+
2025-02-19,77.0,77.0,77.0,77.0,0.0
|
| 628 |
+
2025-02-20,77.9000015258789,77.9000015258789,77.0,77.5999984741211,54454.0
|
| 629 |
+
2025-02-24,77.30000305175781,78.80000305175781,77.30000305175781,78.5,75625.0
|
| 630 |
+
2025-02-25,78.5,79.4000015258789,77.80000305175781,79.30000305175781,72620.0
|
| 631 |
+
2025-02-26,79.30000305175781,80.0,79.30000305175781,79.80000305175781,141127.0
|
| 632 |
+
2025-02-27,80.0,81.69999694824219,79.5999984741211,79.9000015258789,193245.0
|
| 633 |
+
2025-03-02,79.69999694824219,79.9000015258789,78.80000305175781,79.19999694824219,53835.0
|
| 634 |
+
2025-03-03,79.19999694824219,80.30000305175781,78.9000015258789,80.0,58800.0
|
| 635 |
+
2025-03-04,80.0,80.0,78.0,78.9000015258789,69878.0
|
| 636 |
+
2025-03-05,78.0,79.9000015258789,78.0,79.5999984741211,88167.0
|
| 637 |
+
2025-03-06,79.0,79.0999984741211,73.5999984741211,74.80000305175781,82944.0
|
| 638 |
+
2025-03-09,74.80000305175781,75.9000015258789,73.0,75.9000015258789,26974.0
|
| 639 |
+
2025-03-10,76.0,76.0,73.5,75.0999984741211,20473.0
|
| 640 |
+
2025-03-11,75.0,75.0,72.0,75.0,46680.0
|
| 641 |
+
2025-03-12,75.0,76.5,74.5,75.5,17580.0
|
| 642 |
+
2025-03-13,75.5999984741211,75.5999984741211,74.4000015258789,75.0,15273.0
|
| 643 |
+
2025-03-16,75.19999694824219,76.0,74.5,75.19999694824219,19454.0
|
| 644 |
+
2025-03-17,75.19999694824219,75.19999694824219,74.30000305175781,74.4000015258789,17382.0
|
| 645 |
+
2025-03-18,74.0999984741211,74.30000305175781,70.80000305175781,72.80000305175781,85545.0
|
| 646 |
+
2025-03-19,72.80000305175781,72.80000305175781,71.0,71.80000305175781,54257.0
|
| 647 |
+
2025-03-20,71.80000305175781,71.80000305175781,71.80000305175781,71.80000305175781,0.0
|
| 648 |
+
2025-03-23,71.80000305175781,71.9000015258789,71.19999694824219,71.30000305175781,6020.0
|
| 649 |
+
2025-03-24,71.30000305175781,71.9000015258789,70.4000015258789,71.80000305175781,26833.0
|
| 650 |
+
2025-03-25,72.0,72.4000015258789,70.80000305175781,70.80000305175781,21860.0
|
| 651 |
+
2025-03-26,71.0,72.5,71.0,72.30000305175781,38106.0
|
| 652 |
+
2025-03-27,72.5,74.0,72.4000015258789,74.0,27367.0
|
| 653 |
+
2025-04-03,73.30000305175781,74.19999694824219,72.0,73.9000015258789,17248.0
|
| 654 |
+
2025-04-06,70.0,72.0,68.0999984741211,68.19999694824219,39528.0
|
| 655 |
+
2025-04-07,67.80000305175781,68.9000015258789,65.0,68.0,69316.0
|
| 656 |
+
2025-04-08,68.4000015258789,71.4000015258789,68.4000015258789,69.80000305175781,49712.0
|
| 657 |
+
2025-04-09,70.0,70.0,67.0,67.9000015258789,24327.0
|
| 658 |
+
2025-04-10,67.9000015258789,67.9000015258789,67.9000015258789,67.9000015258789,0.0
|
| 659 |
+
2025-04-13,70.0999984741211,71.0,69.69999694824219,70.5,55714.0
|
| 660 |
+
2025-04-14,70.30000305175781,71.0,69.80000305175781,70.5999984741211,55932.0
|
| 661 |
+
2025-04-15,70.9000015258789,72.80000305175781,70.9000015258789,72.5,53151.0
|
| 662 |
+
2025-04-16,73.0,73.9000015258789,71.80000305175781,73.30000305175781,45306.0
|
| 663 |
+
2025-04-17,73.30000305175781,73.30000305175781,73.30000305175781,73.30000305175781,0.0
|
| 664 |
+
2025-04-20,73.30000305175781,74.9000015258789,73.30000305175781,74.69999694824219,13348.0
|
| 665 |
+
2025-04-21,75.0999984741211,75.0999984741211,72.9000015258789,73.0,23398.0
|
| 666 |
+
2025-04-22,72.5,72.9000015258789,71.4000015258789,71.5,14107.0
|
| 667 |
+
2025-04-23,72.0,72.5,70.80000305175781,71.30000305175781,50436.0
|
| 668 |
+
2025-04-24,71.30000305175781,71.30000305175781,70.69999694824219,70.9000015258789,51631.0
|
| 669 |
+
2025-04-27,71.0,71.5999984741211,70.69999694824219,71.19999694824219,43237.0
|
| 670 |
+
2025-04-28,71.19999694824219,71.19999694824219,70.19999694824219,70.69999694824219,41212.0
|
| 671 |
+
2025-04-29,70.4000015258789,70.9000015258789,69.80000305175781,70.0,37722.0
|
| 672 |
+
2025-04-30,69.80000305175781,69.80000305175781,67.19999694824219,67.5,110652.0
|
| 673 |
+
2025-05-01,67.0,69.0,67.0,69.0,73970.0
|
| 674 |
+
2025-05-04,69.0,71.80000305175781,68.5,69.0999984741211,141538.0
|
| 675 |
+
2025-05-05,68.80000305175781,69.0,67.0,67.9000015258789,92545.0
|
| 676 |
+
2025-05-06,68.0,68.4000015258789,67.4000015258789,67.4000015258789,51044.0
|
| 677 |
+
2025-05-07,67.0999984741211,67.5999984741211,66.5,66.5999984741211,38087.0
|
| 678 |
+
2025-05-08,66.4000015258789,67.0999984741211,66.0,66.0,25585.0
|
| 679 |
+
2025-05-11,66.0,67.5,66.0,66.5999984741211,14698.0
|
| 680 |
+
2025-05-12,66.69999694824219,67.5999984741211,66.0999984741211,66.69999694824219,118116.0
|
| 681 |
+
2025-05-13,67.0,67.0,65.0999984741211,65.5999984741211,80350.0
|
| 682 |
+
2025-05-14,65.5999984741211,66.30000305175781,65.4000015258789,66.0,69666.0
|
| 683 |
+
2025-05-15,66.0,66.0,65.0,65.19999694824219,41004.0
|
| 684 |
+
2025-05-18,65.19999694824219,65.19999694824219,65.19999694824219,65.19999694824219,0.0
|
| 685 |
+
2025-05-19,64.19999694824219,64.4000015258789,63.5,64.0,41632.0
|
| 686 |
+
2025-05-20,64.5999984741211,64.5999984741211,63.70000076293945,64.30000305175781,26441.0
|
| 687 |
+
2025-05-21,64.4000015258789,64.69999694824219,63.400001525878906,63.79999923706055,25628.0
|
| 688 |
+
2025-05-22,63.900001525878906,64.0999984741211,63.0,63.599998474121094,17415.0
|
| 689 |
+
2025-05-25,63.70000076293945,64.0999984741211,62.599998474121094,62.900001525878906,25156.0
|
| 690 |
+
2025-05-26,62.900001525878906,63.20000076293945,61.20000076293945,61.70000076293945,34244.0
|
| 691 |
+
2025-05-27,61.900001525878906,62.0,60.20000076293945,60.79999923706055,38839.0
|
| 692 |
+
2025-05-28,60.79999923706055,61.70000076293945,60.599998474121094,61.099998474121094,35556.0
|
| 693 |
+
2025-05-29,61.20000076293945,61.900001525878906,60.70000076293945,61.900001525878906,54146.0
|
| 694 |
+
2025-06-01,61.900001525878906,62.5,60.29999923706055,61.20000076293945,35835.0
|
| 695 |
+
2025-06-02,61.099998474121094,61.099998474121094,60.29999923706055,60.400001525878906,23332.0
|
| 696 |
+
2025-06-03,60.400001525878906,61.0,60.20000076293945,60.29999923706055,19617.0
|
| 697 |
+
2025-06-04,60.400001525878906,60.79999923706055,59.900001525878906,60.0,85899.0
|
| 698 |
+
2025-06-11,60.099998474121094,60.900001525878906,59.29999923706055,59.29999923706055,62917.0
|
| 699 |
+
2025-06-12,58.5,58.5,56.5,57.5,72216.0
|
| 700 |
+
2025-06-15,52.0,55.5,52.0,55.5,76915.0
|
| 701 |
+
2025-06-16,55.5,56.400001525878906,55.099998474121094,55.599998474121094,92258.0
|
| 702 |
+
2025-06-17,55.400001525878906,58.400001525878906,54.900001525878906,55.70000076293945,171115.0
|
| 703 |
+
2025-06-18,55.29999923706055,56.29999923706055,53.400001525878906,53.400001525878906,70405.0
|
| 704 |
+
2025-06-19,53.0,56.20000076293945,53.0,55.099998474121094,98099.0
|
| 705 |
+
2025-06-22,55.79999923706055,55.79999923706055,53.5,53.5,51039.0
|
| 706 |
+
2025-06-23,53.79999923706055,54.5,53.599998474121094,53.900001525878906,92237.0
|
| 707 |
+
2025-06-24,54.400001525878906,55.5,54.29999923706055,55.400001525878906,236280.0
|
| 708 |
+
2025-06-25,55.400001525878906,56.400001525878906,55.0,55.599998474121094,155617.0
|
| 709 |
+
2025-06-26,55.599998474121094,57.0,54.900001525878906,57.0,164712.0
|
| 710 |
+
2025-06-29,57.599998474121094,57.599998474121094,56.54999923706055,56.650001525878906,74115.0
|
| 711 |
+
2025-06-30,56.70000076293945,56.900001525878906,56.349998474121094,56.54999923706055,127700.0
|
| 712 |
+
2025-07-01,56.70000076293945,57.099998474121094,55.95000076293945,56.5,184202.0
|
| 713 |
+
2025-07-02,56.20000076293945,57.599998474121094,56.20000076293945,56.25,131594.0
|
| 714 |
+
2025-07-03,56.25,56.349998474121094,55.75,56.29999923706055,94900.0
|
| 715 |
+
2025-07-06,56.29999923706055,56.849998474121094,56.150001525878906,56.849998474121094,105966.0
|
| 716 |
+
2025-07-07,56.900001525878906,57.099998474121094,56.349998474121094,56.5,183735.0
|
| 717 |
+
2025-07-08,56.45000076293945,56.650001525878906,54.900001525878906,54.900001525878906,108333.0
|
| 718 |
+
2025-07-09,54.95000076293945,55.79999923706055,54.75,55.20000076293945,88066.0
|
| 719 |
+
2025-07-10,55.20000076293945,55.45000076293945,54.79999923706055,55.29999923706055,44912.0
|
| 720 |
+
2025-07-13,55.20000076293945,55.45000076293945,54.900001525878906,55.099998474121094,37008.0
|
| 721 |
+
2025-07-14,55.20000076293945,55.20000076293945,53.95000076293945,54.0,62340.0
|
| 722 |
+
2025-07-15,54.0,54.150001525878906,53.650001525878906,54.04999923706055,21997.0
|
| 723 |
+
2025-07-16,54.150001525878906,54.25,53.099998474121094,53.79999923706055,103564.0
|
| 724 |
+
2025-07-17,53.79999923706055,53.79999923706055,53.79999923706055,53.79999923706055,0.0
|
| 725 |
+
2025-07-20,52.29999923706055,52.79999923706055,51.25,51.29999923706055,97317.0
|
| 726 |
+
2025-07-21,51.20000076293945,54.349998474121094,50.70000076293945,53.95000076293945,314711.0
|
| 727 |
+
2025-07-22,54.0,54.0,52.099998474121094,52.650001525878906,52138.0
|
| 728 |
+
2025-07-23,52.650001525878906,52.95000076293945,52.099998474121094,52.900001525878906,34869.0
|
| 729 |
+
2025-07-24,52.900001525878906,53.29999923706055,52.5,52.900001525878906,59547.0
|
| 730 |
+
2025-07-27,52.70000076293945,53.04999923706055,52.45000076293945,52.5,45120.0
|
| 731 |
+
2025-07-28,52.400001525878906,53.0,51.900001525878906,52.75,75733.0
|
| 732 |
+
2025-07-29,52.70000076293945,53.099998474121094,51.349998474121094,52.099998474121094,73751.0
|
| 733 |
+
2025-07-30,52.099998474121094,52.650001525878906,52.04999923706055,52.150001525878906,34972.0
|
| 734 |
+
2025-07-31,52.400001525878906,52.400001525878906,51.45000076293945,51.599998474121094,28821.0
|
| 735 |
+
2025-08-03,51.54999923706055,51.54999923706055,50.0,51.150001525878906,37873.0
|
| 736 |
+
2025-08-04,51.400001525878906,51.79999923706055,51.0,51.29999923706055,19362.0
|
| 737 |
+
2025-08-05,54.0,54.20000076293945,50.900001525878906,51.0,314986.0
|
| 738 |
+
2025-08-06,51.099998474121094,52.25,51.099998474121094,51.45000076293945,215628.0
|
| 739 |
+
2025-08-07,51.54999923706055,52.5,50.95000076293945,52.20000076293945,262582.0
|
| 740 |
+
2025-08-10,52.25,52.349998474121094,51.45000076293945,51.45000076293945,111360.0
|
| 741 |
+
2025-08-11,51.599998474121094,51.70000076293945,50.0,50.099998474121094,163215.0
|
| 742 |
+
2025-08-12,50.0,50.599998474121094,49.7400016784668,50.29999923706055,80433.0
|
| 743 |
+
2025-08-13,50.70000076293945,51.79999923706055,50.25,50.650001525878906,231947.0
|
| 744 |
+
2025-08-14,50.650001525878906,51.650001525878906,50.650001525878906,51.150001525878906,61694.0
|
| 745 |
+
2025-08-17,51.25,52.45000076293945,51.25,52.45000076293945,100847.0
|
| 746 |
+
2025-08-18,52.650001525878906,53.20000076293945,52.150001525878906,52.650001525878906,191932.0
|
| 747 |
+
2025-08-19,52.5,52.5,51.900001525878906,51.900001525878906,86923.0
|
| 748 |
+
2025-08-20,51.79999923706055,51.79999923706055,51.20000076293945,51.599998474121094,58445.0
|
| 749 |
+
2025-08-21,51.5,51.79999923706055,51.0,51.349998474121094,41750.0
|
| 750 |
+
2025-08-24,52.0,53.0,52.0,52.849998474121094,122005.0
|
| 751 |
+
2025-08-25,53.0,53.45000076293945,52.0,52.0,79682.0
|
| 752 |
+
2025-08-26,51.95000076293945,52.45000076293945,51.54999923706055,51.54999923706055,310049.0
|
| 753 |
+
2025-08-27,52.0,52.45000076293945,51.599998474121094,52.349998474121094,61672.0
|
| 754 |
+
2025-08-28,52.0,52.5,50.95000076293945,51.0,158993.0
|
| 755 |
+
2025-08-31,51.099998474121094,51.25,50.20000076293945,50.5,38665.0
|
| 756 |
+
2025-09-01,50.95000076293945,51.5,49.619998931884766,49.91999816894531,102472.0
|
| 757 |
+
2025-09-02,49.79999923706055,49.79999923706055,48.560001373291016,49.31999969482422,91910.0
|
| 758 |
+
2025-09-03,49.599998474121094,49.599998474121094,48.540000915527344,48.7599983215332,70444.0
|
| 759 |
+
2025-09-04,49.099998474121094,49.29999923706055,48.400001525878906,48.540000915527344,68268.0
|
data/6090.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|