data/ACLX.csv

Date,Open,High,Low,Close,Volume
2022-02-04,19.0,19.0,15.793000221252441,16.799999237060547,1093100
2022-02-07,18.049999237060547,18.049999237060547,15.649999618530273,17.84000015258789,451400
2022-02-08,16.979999542236328,18.136999130249023,16.75,17.780000686645508,132300
2022-02-09,18.06999969482422,18.489999771118164,16.3700008392334,16.399999618530273,137800
2022-02-10,16.989999771118164,17.34000015258789,16.190000534057617,16.860000610351562,111600
2022-02-11,16.510000228881836,17.850000381469727,16.450000762939453,17.0,229700
2022-02-14,17.15999984741211,17.440000534057617,15.899999618530273,16.450000762939453,147400
2022-02-15,16.8799991607666,17.34000015258789,16.55500030517578,17.030000686645508,83700
2022-02-16,17.0,17.739999771118164,16.59000015258789,17.200000762939453,121700
2022-02-17,17.489999771118164,17.729999542236328,16.5,17.280000686645508,137900
2022-02-18,17.059999465942383,18.09000015258789,17.0,17.81999969482422,99600
2022-02-22,18.040000915527344,19.25,16.940000534057617,18.649999618530273,242300
2022-02-23,18.489999771118164,19.059999465942383,18.010000228881836,19.059999465942383,108800
2022-02-24,18.68000030517578,19.0,16.68000030517578,18.959999084472656,130800
2022-02-25,19.18000030517578,19.18000030517578,16.229999542236328,16.940000534057617,249900
2022-02-28,17.1200008392334,19.924999237060547,15.550000190734863,19.139999389648438,211100
2022-03-01,19.280000686645508,19.280000686645508,16.704999923706055,17.06999969482422,165600
2022-03-02,16.899999618530273,17.489999771118164,16.555999755859375,16.700000762939453,112000
2022-03-03,16.549999237060547,18.239999771118164,16.549999237060547,17.899999618530273,79500
2022-03-04,18.149999618530273,18.625,17.079999923706055,18.0,75600
2022-03-07,18.15999984741211,19.040000915527344,16.940000534057617,17.18000030517578,148700
2022-03-08,17.030000686645508,17.90999984741211,16.510000228881836,17.139999389648438,122800
2022-03-09,17.6200008392334,18.219999313354492,16.3799991607666,16.389999389648438,120600
2022-03-10,16.280000686645508,17.094999313354492,15.621999740600586,16.5,107000
2022-03-11,16.670000076293945,17.350000381469727,15.307000160217285,16.68000030517578,76500
2022-03-14,16.979999542236328,17.649999618530273,16.170000076293945,16.350000381469727,80100
2022-03-15,16.3799991607666,17.670000076293945,16.211999893188477,17.020000457763672,117500
2022-03-16,17.6299991607666,18.200000762939453,16.514999389648438,17.3799991607666,170600
2022-03-17,17.540000915527344,18.007999420166016,16.889999389648438,17.1200008392334,222900
2022-03-18,17.18000030517578,17.520000457763672,15.550000190734863,15.569999694824219,1450200
2022-03-21,15.359999656677246,16.299999237060547,14.444999694824219,14.680000305175781,276400
2022-03-22,14.520000457763672,15.680000305175781,14.182000160217285,15.420000076293945,196700
2022-03-23,15.3100004196167,15.6899995803833,14.78499984741211,15.350000381469727,118900
2022-03-24,15.1899995803833,15.989999771118164,15.024999618530273,15.789999961853027,45400
2022-03-25,15.9399995803833,17.190000534057617,15.725000381469727,16.260000228881836,140300
2022-03-28,16.1200008392334,16.579999923706055,14.739999771118164,15.34000015258789,63500
2022-03-29,15.079999923706055,15.725000381469727,13.934000015258789,14.020000457763672,71900
2022-03-30,13.899999618530273,14.555000305175781,12.385000228881836,12.970000267028809,107900
2022-03-31,12.640000343322754,14.3100004196167,12.211999893188477,14.020000457763672,111800
2022-04-01,13.989999771118164,14.5,12.989999771118164,14.380000114440918,73200
2022-04-04,14.890000343322754,15.0,13.0,13.119999885559082,44500
2022-04-05,12.869999885559082,13.883999824523926,12.657999992370605,13.300000190734863,251300
2022-04-06,13.104999542236328,13.493000030517578,12.529999732971191,13.0,114900
2022-04-07,12.619999885559082,13.229999542236328,12.619999885559082,13.039999961853027,44900
2022-04-08,13.0,13.149999618530273,12.819999694824219,12.930000305175781,12900
2022-04-11,12.960000038146973,13.989999771118164,12.460000038146973,12.609999656677246,29700
2022-04-12,12.96500015258789,13.100000381469727,12.829999923706055,13.029999732971191,21000
2022-04-13,12.779999732971191,13.300000190734863,12.779999732971191,12.9399995803833,30600
2022-04-14,13.199999809265137,13.199999809265137,12.630000114440918,12.930000305175781,44000
2022-04-18,12.9399995803833,12.9399995803833,12.545000076293945,12.779999732971191,8200
2022-04-19,13.0,13.07699966430664,12.524999618530273,12.600000381469727,15100
2022-04-20,12.319000244140625,12.600000381469727,11.779999732971191,12.039999961853027,183400
2022-04-21,12.0,12.0,11.569999694824219,11.729999542236328,16300
2022-04-22,11.470000267028809,11.6850004196167,10.569999694824219,10.710000038146973,19700
2022-04-25,11.229999542236328,12.119999885559082,11.229999542236328,12.0600004196167,44000
2022-04-26,11.819999694824219,12.045000076293945,10.640000343322754,11.130000114440918,18300
2022-04-27,10.899999618530273,11.199999809265137,10.630000114440918,10.880000114440918,32800
2022-04-28,10.6899995803833,11.729999542236328,10.59000015258789,11.0,19100
2022-04-29,11.720000267028809,11.720000267028809,10.8100004196167,10.930000305175781,20000
2022-05-02,10.720000267028809,10.720000267028809,9.819999694824219,10.050000190734863,15500
2022-05-03,9.6899995803833,9.755000114440918,9.010000228881836,9.119999885559082,22100
2022-05-04,8.359999656677246,9.369999885559082,8.359999656677246,9.3100004196167,74500
2022-05-05,9.35200023651123,9.380000114440918,8.130000114440918,9.329999923706055,72700
2022-05-06,9.319999694824219,9.392999649047852,8.619999885559082,9.199999809265137,134000
2022-05-09,8.890000343322754,9.541000366210938,8.069999694824219,8.529999732971191,73500
2022-05-10,9.34000015258789,10.050000190734863,8.760000228881836,9.6899995803833,217400
2022-05-11,9.75,9.75,8.779999732971191,8.890000343322754,32000
2022-05-12,8.890000343322754,9.369999885559082,8.729999542236328,8.800000190734863,21200
2022-05-13,9.210000038146973,9.454999923706055,8.630000114440918,8.90999984741211,62000
2022-05-16,8.569999694824219,8.699999809265137,7.150000095367432,7.610000133514404,57600
2022-05-17,7.789999961853027,8.0,6.034999847412109,7.510000228881836,256000
2022-05-18,7.429999828338623,7.75,6.936999797821045,7.210000038146973,45500
2022-05-19,7.369999885559082,7.949999809265137,6.985000133514404,7.639999866485596,32900
2022-05-20,7.800000190734863,8.15999984741211,7.130000114440918,7.800000190734863,165200
2022-05-23,7.949999809265137,9.168000221252441,7.630000114440918,8.65999984741211,63000
2022-05-24,8.670000076293945,9.282999992370605,7.650000095367432,9.020000457763672,151300
2022-05-25,9.470000267028809,9.720000267028809,9.430000305175781,9.640000343322754,21100
2022-05-26,9.569999694824219,9.739999771118164,9.4399995803833,9.579999923706055,18100
2022-05-27,9.899999618530273,11.760000228881836,9.899999618530273,11.550000190734863,54900
2022-05-31,11.739999771118164,12.444000244140625,11.550000190734863,12.109999656677246,39300
2022-06-01,11.9399995803833,12.350000381469727,11.805000305175781,12.220000267028809,58700
2022-06-02,12.039999961853027,13.020000457763672,11.954999923706055,12.880000114440918,41600
2022-06-03,12.65999984741211,13.1899995803833,12.079999923706055,13.09000015258789,148400
2022-06-06,13.300000190734863,16.860000610351562,12.694999694824219,15.789999961853027,438300
2022-06-07,15.350000381469727,17.579999923706055,14.489999771118164,16.979999542236328,500900
2022-06-08,19.489999771118164,24.709999084472656,18.18000030517578,19.15999984741211,1484800
2022-06-09,21.989999771118164,22.450000762939453,20.100000381469727,20.989999771118164,825000
2022-06-10,20.520000457763672,26.90999984741211,18.690000534057617,24.43000030517578,814100
2022-06-13,22.0,25.5,21.100000381469727,21.709999084472656,789800
2022-06-14,20.260000228881836,20.59000015258789,17.61400032043457,17.889999389648438,712000
2022-06-15,17.139999389648438,20.06999969482422,15.930000305175781,17.469999313354492,600300
2022-06-16,15.260000228881836,15.949999809265137,13.710000038146973,15.020000457763672,2196600
2022-06-17,14.760000228881836,16.450000762939453,14.640000343322754,16.190000534057617,606300
2022-06-21,16.15999984741211,16.6200008392334,15.390000343322754,15.899999618530273,414200
2022-06-22,15.25,16.389999389648438,14.850000381469727,15.579999923706055,265400
2022-06-23,15.649999618530273,16.90999984741211,15.270000457763672,16.809999465942383,216500
2022-06-24,17.540000915527344,19.489999771118164,16.1299991607666,17.93000030517578,581900
2022-06-27,17.93000030517578,18.790000915527344,16.649999618530273,18.670000076293945,383000
2022-06-28,18.809999465942383,19.25,17.549999237060547,17.8700008392334,117600
2022-06-29,18.110000610351562,18.610000610351562,17.059999465942383,18.1200008392334,188800
2022-06-30,17.579999923706055,18.43000030517578,17.1200008392334,18.079999923706055,108800
2022-07-01,17.950000762939453,18.920000076293945,17.950000762939453,18.600000381469727,79800
2022-07-05,18.5,19.3700008392334,17.139999389648438,19.079999923706055,257400
2022-07-06,19.049999237060547,20.760000228881836,18.229999542236328,18.739999771118164,324100
2022-07-07,18.56999969482422,20.09000015258789,18.520000457763672,19.969999313354492,167700
2022-07-08,19.889999389648438,20.391000747680664,19.520000457763672,20.190000534057617,260800
2022-07-11,20.31999969482422,20.899999618530273,19.200000762939453,20.8799991607666,181400
2022-07-12,19.600000381469727,19.68000030517578,18.389999389648438,18.479999542236328,868800
2022-07-13,16.780000686645508,19.600000381469727,16.780000686645508,19.170000076293945,145100
2022-07-14,18.389999389648438,18.774999618530273,16.440000534057617,17.40999984741211,374900
2022-07-15,17.639999389648438,17.920000076293945,16.510000228881836,16.670000076293945,178600
2022-07-18,16.579999923706055,17.459999084472656,16.549999237060547,17.329999923706055,154900
2022-07-19,17.34000015258789,18.290000915527344,17.260000228881836,18.270000457763672,136400
2022-07-20,18.809999465942383,20.43000030517578,18.610000610351562,20.299999237060547,251000
2022-07-21,20.399999618530273,20.399999618530273,19.600000381469727,19.90999984741211,120100
2022-07-22,19.93000030517578,20.170000076293945,19.010000228881836,19.600000381469727,107900
2022-07-25,19.639999389648438,21.520000457763672,19.329999923706055,21.43000030517578,378200
2022-07-26,21.260000228881836,21.5,20.6299991607666,20.829999923706055,184000
2022-07-27,20.799999237060547,21.09000015258789,20.100000381469727,20.979999542236328,311500
2022-07-28,21.0,21.0,19.610000610351562,20.510000228881836,298900
2022-07-29,20.079999923706055,21.09000015258789,19.93199920654297,20.729999542236328,248600
2022-08-01,20.110000610351562,23.489999771118164,19.799999237060547,22.040000915527344,450100
2022-08-02,21.610000610351562,22.290000915527344,21.579999923706055,21.989999771118164,359400
2022-08-03,22.15999984741211,22.6299991607666,19.719999313354492,20.1299991607666,555900
2022-08-04,20.100000381469727,21.34000015258789,19.290000915527344,19.549999237060547,337100
2022-08-05,19.31999969482422,20.06999969482422,19.149999618530273,19.809999465942383,503400
2022-08-08,20.040000915527344,20.479999542236328,19.325000762939453,19.540000915527344,363800
2022-08-09,19.3799991607666,19.729999542236328,18.809999465942383,19.100000381469727,474300
2022-08-10,19.350000381469727,20.420000076293945,18.979999542236328,19.420000076293945,486300
2022-08-11,19.420000076293945,20.030000686645508,18.559999465942383,18.950000762939453,287200
2022-08-12,18.989999771118164,19.461000442504883,18.510000228881836,18.549999237060547,230900
2022-08-15,18.549999237060547,19.239999771118164,18.40999984741211,19.239999771118164,242400
2022-08-16,18.75,20.469999313354492,18.739999771118164,20.100000381469727,1101500
2022-08-17,19.950000762939453,20.170000076293945,18.860000610351562,19.549999237060547,356400
2022-08-18,19.530000686645508,19.56999969482422,18.81999969482422,19.200000762939453,233200
2022-08-19,18.959999084472656,19.514999389648438,17.639999389648438,17.790000915527344,234300
2022-08-22,17.790000915527344,18.670000076293945,17.360000610351562,18.1299991607666,265700
2022-08-23,18.270000457763672,18.270000457763672,17.510000228881836,17.979999542236328,179800
2022-08-24,18.030000686645508,18.68000030517578,17.559999465942383,18.420000076293945,217300
2022-08-25,18.579999923706055,18.579999923706055,17.440000534057617,17.670000076293945,140900
2022-08-26,17.610000610351562,17.93000030517578,16.700000762939453,16.739999771118164,170500
2022-08-29,16.1200008392334,16.8700008392334,15.630000114440918,16.770000457763672,262500
2022-08-30,16.809999465942383,17.399999618530273,16.0,17.219999313354492,245500
2022-08-31,17.229999542236328,18.045000076293945,17.030000686645508,17.969999313354492,273600
2022-09-01,17.559999465942383,18.610000610351562,17.559999465942383,18.489999771118164,301200
2022-09-02,18.459999084472656,18.868000030517578,18.0,18.170000076293945,235500
2022-09-06,17.940000534057617,19.8799991607666,17.923999786376953,18.540000915527344,525800
2022-09-07,18.309999465942383,19.610000610351562,18.06999969482422,19.600000381469727,508700
2022-09-08,19.5,20.149999618530273,19.110000610351562,20.0,666100
2022-09-09,20.100000381469727,20.34000015258789,19.299999237060547,19.360000610351562,382400
2022-09-12,19.440000534057617,20.68000030517578,19.40999984741211,20.18000030517578,1215400
2022-09-13,19.1299991607666,20.139999389648438,19.010000228881836,19.600000381469727,430500
2022-09-14,19.700000762939453,20.799999237060547,18.899999618530273,20.5,958600
2022-09-15,20.25,21.149999618530273,19.56999969482422,20.760000228881836,1012100
2022-09-16,20.0,20.59000015258789,17.59000015258789,18.639999389648438,5829900
2022-09-19,17.729999542236328,19.545000076293945,17.6299991607666,18.979999542236328,708300
2022-09-20,18.40999984741211,19.200000762939453,18.364999771118164,18.969999313354492,358800
2022-09-21,19.010000228881836,19.979999542236328,18.31999969482422,18.350000381469727,343100
2022-09-22,18.68000030517578,18.68000030517578,17.600000381469727,17.709999084472656,326200
2022-09-23,17.360000610351562,17.56999969482422,16.725000381469727,17.459999084472656,341700
2022-09-26,17.329999923706055,18.31999969482422,16.940000534057617,17.760000228881836,228400
2022-09-27,18.260000228881836,19.510000228881836,17.56999969482422,18.899999618530273,433000
2022-09-28,19.100000381469727,20.1200008392334,18.860000610351562,19.969999313354492,356000
2022-09-29,19.93000030517578,20.18000030517578,18.399999618530273,19.0,393500
2022-09-30,18.93000030517578,19.889999389648438,18.770000457763672,18.770000457763672,247000
2022-10-03,18.940000534057617,19.2450008392334,18.520000457763672,18.799999237060547,323100
2022-10-04,19.010000228881836,19.68000030517578,18.1200008392334,18.989999771118164,382100
2022-10-05,18.770000457763672,19.424999237060547,18.31999969482422,18.979999542236328,477600
2022-10-06,18.90999984741211,19.25,18.40999984741211,18.489999771118164,416800
2022-10-07,18.579999923706055,18.579999923706055,17.139999389648438,17.18000030517578,274100
2022-10-10,17.15999984741211,19.104999542236328,16.969999313354492,18.899999618530273,294100
2022-10-11,18.760000228881836,19.81999969482422,17.860000610351562,18.899999618530273,317200
2022-10-12,18.84000015258789,19.524999618530273,18.5,19.420000076293945,190500
2022-10-13,18.959999084472656,19.78499984741211,18.829999923706055,19.579999923706055,268300
2022-10-14,19.530000686645508,19.780000686645508,19.25,19.299999237060547,347000
2022-10-17,19.559999465942383,19.579999923706055,17.559999465942383,18.420000076293945,513100
2022-10-18,18.670000076293945,19.770000457763672,18.5,19.56999969482422,221400
2022-10-19,19.559999465942383,19.68000030517578,18.719999313354492,18.950000762939453,266600
2022-10-20,18.959999084472656,19.600000381469727,18.829999923706055,19.229999542236328,170000
2022-10-21,19.40999984741211,19.770000457763672,18.770000457763672,19.739999771118164,311400
2022-10-24,19.6200008392334,19.899999618530273,17.8700008392334,19.3700008392334,274100
2022-10-25,19.360000610351562,20.729999542236328,19.030000686645508,20.09000015258789,491000
2022-10-26,20.139999389648438,20.8700008392334,20.010000228881836,20.270000457763672,630800
2022-10-27,21.0,21.65999984741211,19.59000015258789,20.399999618530273,477100
2022-10-28,20.469999313354492,22.170000076293945,19.860000610351562,22.010000228881836,357000
2022-10-31,22.549999237060547,24.010000228881836,22.174999237060547,23.479999542236328,410700
2022-11-01,23.709999084472656,23.834999084472656,22.84000015258789,23.110000610351562,723200
2022-11-02,22.950000762939453,23.75,21.84000015258789,22.520000457763672,699900
2022-11-03,22.420000076293945,24.15999984741211,22.219999313354492,23.489999771118164,507400
2022-11-04,24.020000457763672,24.1200008392334,21.969999313354492,22.229999542236328,318700
2022-11-07,22.540000915527344,23.389999389648438,22.030000686645508,22.729999542236328,254900
2022-11-08,22.81999969482422,22.81999969482422,21.790000915527344,21.899999618530273,437100
2022-11-09,22.079999923706055,22.190000534057617,21.15999984741211,21.65999984741211,430600
2022-11-10,21.959999084472656,22.739999771118164,21.84000015258789,22.530000686645508,715400
2022-11-11,22.65999984741211,23.270000457763672,22.329999923706055,22.3799991607666,280300
2022-11-14,22.0,22.15999984741211,21.219999313354492,21.59000015258789,433200
2022-11-15,21.979999542236328,22.584999084472656,20.450000762939453,21.75,862200
2022-11-16,21.670000076293945,22.139999389648438,19.940000534057617,20.18000030517578,449400
2022-11-17,19.850000381469727,20.575000762939453,19.325000762939453,19.729999542236328,453300
2022-11-18,19.899999618530273,21.469999313354492,19.7450008392334,21.280000686645508,275200
2022-11-21,21.270000457763672,21.270000457763672,20.149999618530273,20.610000610351562,678700
2022-11-22,20.6299991607666,22.010000228881836,20.139999389648438,21.68000030517578,559800
2022-11-23,21.68000030517578,22.08099937438965,20.860000610351562,20.889999389648438,292800
2022-11-25,20.90999984741211,21.719999313354492,20.5,21.639999389648438,115500
2022-11-28,21.719999313354492,21.719999313354492,19.739999771118164,20.15999984741211,393900
2022-11-29,20.040000915527344,20.315000534057617,19.68000030517578,19.969999313354492,371700
2022-11-30,20.010000228881836,20.5,19.469999313354492,19.940000534057617,811600
2022-12-01,19.93000030517578,20.31999969482422,19.6200008392334,19.700000762939453,312000
2022-12-02,19.5,20.3799991607666,18.709999084472656,20.239999771118164,534100
2022-12-05,20.260000228881836,20.260000228881836,19.219999313354492,19.469999313354492,383500
2022-12-06,19.549999237060547,19.8799991607666,18.790000915527344,18.989999771118164,307000
2022-12-07,18.969999313354492,20.280000686645508,18.700000762939453,20.219999313354492,412800
2022-12-08,20.25,21.75,19.709999084472656,21.68000030517578,650600
2022-12-09,26.15999984741211,28.56999969482422,25.389999389648438,28.020000457763672,5302800
2022-12-12,28.575000762939453,29.149999618530273,25.59000015258789,28.520000457763672,2487800
2022-12-13,29.229999542236328,32.369998931884766,28.979999542236328,31.479999542236328,2175200
2022-12-14,32.0,33.04999923706055,31.010000228881836,33.0,1179200
2022-12-15,32.70000076293945,33.9900016784668,30.440000534057617,31.030000686645508,1102300
2022-12-16,30.530000686645508,32.470001220703125,30.190000534057617,31.850000381469727,1147600
2022-12-19,31.729999542236328,32.119998931884766,27.549999237060547,29.610000610351562,650400
2022-12-20,29.459999084472656,33.369998931884766,29.459999084472656,32.130001068115234,588600
2022-12-21,31.25,32.0,29.209999084472656,31.06999969482422,1036200
2022-12-22,30.950000762939453,32.0,30.149999618530273,31.969999313354492,409800
2022-12-23,31.760000228881836,32.08300018310547,30.899999618530273,31.440000534057617,337700
2022-12-27,31.31999969482422,31.573999404907227,29.290000915527344,29.6200008392334,336700
2022-12-28,29.700000762939453,30.950000762939453,29.399999618530273,30.6200008392334,325500
2022-12-29,30.770000457763672,31.959999084472656,30.200000762939453,31.3799991607666,254200
2022-12-30,31.34000015258789,31.3799991607666,30.09000015258789,30.979999542236328,284200
2023-01-03,31.110000610351562,33.31999969482422,30.780000686645508,31.030000686645508,676200
2023-01-04,30.610000610351562,32.71500015258789,30.469999313354492,32.43000030517578,320800
2023-01-05,32.36000061035156,34.0989990234375,31.520000457763672,33.5099983215332,768200
2023-01-06,33.83000183105469,34.68000030517578,31.549999237060547,33.56999969482422,555600
2023-01-09,33.810001373291016,33.900001525878906,30.75,31.489999771118164,635700
2023-01-10,30.81999969482422,32.334999084472656,30.809999465942383,31.0,613000
2023-01-11,30.93000030517578,30.93000030517578,28.40999984741211,29.149999618530273,594300
2023-01-12,28.43000030517578,30.65999984741211,28.350000381469727,30.520000457763672,353100
2023-01-13,30.329999923706055,32.189998626708984,30.329999923706055,32.15999984741211,507600
2023-01-17,32.11000061035156,32.4900016784668,31.155000686645508,32.0,335300
2023-01-18,32.150001525878906,33.150001525878906,31.469999313354492,31.799999237060547,264700
2023-01-19,31.799999237060547,32.33000183105469,30.559999465942383,31.25,339500
2023-01-20,31.65999984741211,32.569000244140625,30.649999618530273,32.220001220703125,266400
2023-01-23,32.2599983215332,33.619998931884766,31.850000381469727,33.0099983215332,456200
2023-01-24,32.88999938964844,33.88999938964844,32.22999954223633,32.27000045776367,623800
2023-01-25,32.04999923706055,32.65999984741211,30.784000396728516,32.63999938964844,339700
2023-01-26,32.79999923706055,33.220001220703125,32.1150016784668,33.13999938964844,236200
2023-01-27,33.0,34.119998931884766,32.75,33.939998626708984,371500
2023-01-30,33.90999984741211,35.15999984741211,31.540000915527344,32.84000015258789,344200
2023-01-31,32.97999954223633,33.709999084472656,32.68000030517578,33.40999984741211,285000
2023-02-01,33.5,33.5,32.32500076293945,32.599998474121094,417000
2023-02-02,32.650001525878906,33.380001068115234,32.099998474121094,33.369998931884766,268100
2023-02-03,33.18000030517578,35.2599983215332,32.400001525878906,32.70000076293945,541500
2023-02-06,32.66999816894531,32.70000076293945,31.03499984741211,32.130001068115234,288100
2023-02-07,32.209999084472656,32.400001525878906,30.610000610351562,31.889999389648438,420100
2023-02-08,31.850000381469727,31.850000381469727,31.0,31.149999618530273,299300
2023-02-09,31.139999389648438,31.149999618530273,29.959999084472656,30.420000076293945,405700
2023-02-10,30.270000457763672,30.899999618530273,29.34000015258789,30.350000381469727,298700
2023-02-13,31.459999084472656,31.600000381469727,29.5,30.3799991607666,346500
2023-02-14,30.420000076293945,32.07500076293945,29.90999984741211,30.149999618530273,370300
2023-02-15,29.899999618530273,30.415000915527344,29.010000228881836,30.059999465942383,262000
2023-02-16,29.979999542236328,30.309999465942383,29.219999313354492,29.5,377600
2023-02-17,29.65999984741211,29.670000076293945,28.75,29.100000381469727,480200
2023-02-21,28.959999084472656,28.959999084472656,27.299999237060547,27.6200008392334,612200
2023-02-22,27.649999618530273,28.190000534057617,27.280000686645508,27.709999084472656,285800
2023-02-23,27.81999969482422,28.139999389648438,26.649999618530273,27.3700008392334,324000
2023-02-24,27.09000015258789,28.149999618530273,26.743999481201172,27.799999237060547,386400
2023-02-27,28.020000457763672,28.325000762939453,27.65999984741211,28.059999465942383,277900
2023-02-28,27.93000030517578,28.8700008392334,27.84000015258789,28.010000228881836,287700
2023-03-01,27.959999084472656,29.19499969482422,27.79800033569336,27.989999771118164,300500
2023-03-02,27.68000030517578,28.489999771118164,27.18000030517578,28.209999084472656,276100
2023-03-03,28.260000228881836,28.81999969482422,27.834999084472656,28.219999313354492,212700
2023-03-06,28.239999771118164,28.84000015258789,27.4950008392334,27.639999389648438,227500
2023-03-07,27.579999923706055,28.334999084472656,26.597000122070312,27.6200008392334,159700
2023-03-08,27.6200008392334,28.65999984741211,27.5,28.020000457763672,293900
2023-03-09,28.010000228881836,28.579999923706055,27.540000915527344,27.709999084472656,333100
2023-03-10,27.690000534057617,27.889999389648438,26.31999969482422,26.920000076293945,525900
2023-03-13,26.739999771118164,28.264999389648438,26.649999618530273,27.6200008392334,491200
2023-03-14,28.799999237060547,30.149999618530273,28.364999771118164,30.110000610351562,442100
2023-03-15,29.5,30.614999771118164,28.187999725341797,29.290000915527344,473500
2023-03-16,29.170000076293945,30.200000762939453,27.610000610351562,29.389999389648438,434700
2023-03-17,29.360000610351562,30.75,29.225000381469727,29.799999237060547,1420000
2023-03-20,29.799999237060547,30.024999618530273,28.729999542236328,29.700000762939453,313900
2023-03-21,30.0,31.014999389648438,29.5,30.0,341600
2023-03-22,29.84000015258789,29.93000030517578,28.479999542236328,28.5,341600
2023-03-23,28.920000076293945,29.700000762939453,27.84000015258789,28.290000915527344,307800
2023-03-24,27.989999771118164,29.46299934387207,27.899999618530273,29.329999923706055,245400
2023-03-27,29.329999923706055,30.270000457763672,29.167999267578125,30.0,296400
2023-03-28,29.979999542236328,31.299999237060547,29.969999313354492,30.25,818300
2023-03-29,30.43000030517578,31.700000762939453,30.3700008392334,31.09000015258789,722700
2023-03-30,31.450000762939453,33.040000915527344,27.920000076293945,30.530000686645508,804200
2023-03-31,30.860000610351562,31.1200008392334,29.959999084472656,30.809999465942383,512800
2023-04-03,30.639999389648438,31.309999465942383,28.350000381469727,29.3700008392334,938300
2023-04-04,29.299999237060547,29.299999237060547,28.110000610351562,28.329999923706055,500600
2023-04-05,28.020000457763672,29.125,27.280000686645508,27.489999771118164,401500
2023-04-06,27.450000762939453,29.479999542236328,27.350000381469727,29.280000686645508,448500
2023-04-10,29.040000915527344,29.174999237060547,27.764999389648438,27.81999969482422,479300
2023-04-11,27.81999969482422,29.239999771118164,27.81999969482422,28.790000915527344,417600
2023-04-12,28.989999771118164,28.989999771118164,28.059999465942383,28.260000228881836,234300
2023-04-13,28.5,29.709999084472656,28.030000686645508,29.299999237060547,554500
2023-04-14,30.0,31.049999237060547,29.405000686645508,31.010000228881836,374900
2023-04-17,31.239999771118164,34.959999084472656,31.09000015258789,34.290000915527344,1055500
2023-04-18,34.84000015258789,35.06999969482422,32.91999816894531,33.34000015258789,472900
2023-04-19,33.380001068115234,35.79999923706055,33.0099983215332,35.2599983215332,896800
2023-04-20,35.11000061035156,36.709999084472656,33.540000915527344,36.459999084472656,1002000
2023-04-21,36.349998474121094,39.88999938964844,36.1349983215332,39.560001373291016,1204600
2023-04-24,39.97999954223633,40.334999084472656,39.07500076293945,40.220001220703125,951300
2023-04-25,39.880001068115234,41.882999420166016,39.709999084472656,41.0,821600
2023-04-26,41.5,44.650001525878906,41.08000183105469,44.4900016784668,768900
2023-04-27,44.5,44.63999938964844,40.619998931884766,41.38999938964844,639500
2023-04-28,41.06999969482422,43.400001525878906,40.619998931884766,42.68000030517578,395000
2023-05-01,42.4900016784668,44.18000030517578,42.02000045776367,43.81999969482422,392900
2023-05-02,43.90999984741211,44.47999954223633,41.67499923706055,41.90999984741211,530000
2023-05-03,42.040000915527344,44.0099983215332,42.0,43.47999954223633,728100
2023-05-04,43.279998779296875,44.060001373291016,43.0,43.2599983215332,385100
2023-05-05,43.619998931884766,45.040000915527344,43.54999923706055,43.58000183105469,519700
2023-05-08,43.54999923706055,43.869998931884766,42.08000183105469,43.22999954223633,322100
2023-05-09,43.65999984741211,45.04999923706055,42.380001068115234,44.81999969482422,513700
2023-05-10,45.349998474121094,47.959999084472656,44.689998626708984,46.89500045776367,548900
2023-05-11,46.810001373291016,48.915000915527344,44.380001068115234,44.56999969482422,628700
2023-05-12,44.56999969482422,45.0,40.040000915527344,41.599998474121094,982800
2023-05-15,41.68000030517578,44.5,41.38999938964844,43.45000076293945,585300
2023-05-16,42.189998626708984,42.97999954223633,40.040000915527344,42.2599983215332,546900
2023-05-17,42.150001525878906,42.31999969482422,40.65999984741211,41.2400016784668,271400
2023-05-18,41.599998474121094,41.849998474121094,40.119998931884766,41.20000076293945,356300
2023-05-19,42.060001373291016,42.95000076293945,41.290000915527344,41.40999984741211,320200
2023-05-22,41.77000045776367,42.630001068115234,41.02000045776367,42.59000015258789,345100
2023-05-23,42.31999969482422,44.95000076293945,42.31999969482422,43.40999984741211,456300
2023-05-24,42.470001220703125,43.380001068115234,41.119998931884766,43.0,309500
2023-05-25,42.95000076293945,43.02000045776367,41.65999984741211,42.81999969482422,276200
2023-05-26,42.47999954223633,43.13999938964844,40.13999938964844,42.59000015258789,310100
2023-05-30,42.75,43.72999954223633,41.47999954223633,43.66999816894531,212900
2023-05-31,43.90999984741211,45.65999984741211,43.4900016784668,44.150001525878906,869300
2023-06-01,43.9900016784668,45.77000045776367,43.439998626708984,44.31999969482422,348600
2023-06-02,43.540000915527344,44.0099983215332,40.77000045776367,41.9900016784668,740400
2023-06-05,41.27000045776367,41.849998474121094,39.72999954223633,41.0,519000
2023-06-06,41.06999969482422,42.18000030517578,40.16999816894531,41.02000045776367,614500
2023-06-07,40.939998626708984,42.388999938964844,40.279998779296875,41.97999954223633,525100
2023-06-08,41.91999816894531,42.349998474121094,40.650001525878906,40.689998626708984,588600
2023-06-09,40.58000183105469,41.529998779296875,38.790000915527344,40.130001068115234,710700
2023-06-12,40.619998931884766,41.729000091552734,38.90999984741211,39.84000015258789,368100
2023-06-13,39.83000183105469,40.529998779296875,39.13999938964844,39.529998779296875,604400
2023-06-14,39.060001373291016,40.38999938964844,37.08000183105469,37.939998626708984,670800
2023-06-15,37.779998779296875,38.1150016784668,36.45000076293945,37.040000915527344,739000
2023-06-16,37.0,37.130001068115234,35.65999984741211,35.79999923706055,1016500
2023-06-20,34.209999084472656,34.470001220703125,32.060001373291016,33.22999954223633,2317700
2023-06-21,33.31999969482422,34.14500045776367,32.15999984741211,33.08000183105469,1126400
2023-06-22,32.77000045776367,33.810001373291016,32.5099983215332,33.709999084472656,634300
2023-06-23,33.349998474121094,33.9900016784668,32.48500061035156,33.279998779296875,2479800
2023-06-26,33.060001373291016,33.22999954223633,32.06999969482422,32.06999969482422,1075300
2023-06-27,32.22999954223633,32.3849983215332,31.15999984741211,32.0,724300
2023-06-28,31.590999603271484,32.345001220703125,31.389999389648438,31.520000457763672,476500
2023-06-29,31.15999984741211,31.799999237060547,30.899999618530273,31.170000076293945,401100
2023-06-30,31.360000610351562,32.619998931884766,31.309999465942383,31.6200008392334,565700
2023-07-03,31.43000030517578,32.2400016784668,31.25,31.510000228881836,251300
2023-07-05,31.459999084472656,32.689998626708984,30.739999771118164,32.220001220703125,483900
2023-07-06,31.860000610351562,32.939998626708984,31.239999771118164,32.2599983215332,531500
2023-07-07,32.130001068115234,32.75,31.979999542236328,32.369998931884766,334500
2023-07-10,32.290000915527344,33.90999984741211,32.0,33.900001525878906,511400
2023-07-11,33.79999923706055,33.939998626708984,32.92499923706055,33.18000030517578,406200
2023-07-12,33.56999969482422,33.63999938964844,32.91999816894531,33.529998779296875,348100
2023-07-13,33.779998779296875,34.279998779296875,33.380001068115234,34.119998931884766,406100
2023-07-14,34.25,34.25,33.060001373291016,33.36000061035156,348200
2023-07-17,33.25,34.869998931884766,33.16999816894531,34.150001525878906,578700
2023-07-18,34.25,34.40999984741211,33.505001068115234,33.84000015258789,440200
2023-07-19,34.04999923706055,34.70000076293945,33.630001068115234,33.68000030517578,252900
2023-07-20,33.7599983215332,34.47999954223633,33.470001220703125,33.7400016784668,396700
2023-07-21,33.959999084472656,34.54999923706055,33.54999923706055,33.86000061035156,419900
2023-07-24,33.689998626708984,34.150001525878906,33.08000183105469,33.970001220703125,446200
2023-07-25,33.79999923706055,34.78499984741211,33.58000183105469,34.04999923706055,193500
2023-07-26,34.09000015258789,34.380001068115234,33.0099983215332,33.869998931884766,514500
2023-07-27,33.9900016784668,33.9900016784668,32.67499923706055,33.09000015258789,441700
2023-07-28,33.5,33.88999938964844,32.900001525878906,33.34000015258789,497100
2023-07-31,33.2599983215332,34.310001373291016,32.970001220703125,34.25,294100
2023-08-01,34.119998931884766,34.43000030517578,33.36000061035156,34.18000030517578,406000
2023-08-02,33.90999984741211,34.81999969482422,32.959999084472656,34.20000076293945,439300
2023-08-03,34.04999923706055,34.540000915527344,33.027000427246094,33.86000061035156,399100
2023-08-04,33.86000061035156,36.189998626708984,33.86000061035156,34.95000076293945,507000
2023-08-07,35.060001373291016,35.290000915527344,33.880001068115234,34.38999938964844,322500
2023-08-08,34.439998626708984,35.279998779296875,33.314998626708984,34.810001373291016,478000
2023-08-09,34.83000183105469,35.25,34.13999938964844,34.560001373291016,202000
2023-08-10,34.52000045776367,34.939998626708984,33.75,33.97999954223633,191300
2023-08-11,33.77000045776367,34.369998931884766,33.4900016784668,33.65999984741211,318000
2023-08-14,33.40999984741211,33.970001220703125,32.619998931884766,33.68000030517578,562200
2023-08-15,37.630001068115234,37.630001068115234,34.720001220703125,35.90999984741211,1857900
2023-08-16,35.7400016784668,36.70000076293945,35.314998626708984,35.58000183105469,635200
2023-08-17,35.59000015258789,35.86000061035156,34.75,34.900001525878906,432000
2023-08-18,34.56999969482422,35.77000045776367,34.13999938964844,34.779998779296875,533200
2023-08-21,34.66999816894531,35.75,34.279998779296875,35.119998931884766,339300
2023-08-22,35.349998474121094,35.9900016784668,34.560001373291016,34.63999938964844,237300
2023-08-23,34.709999084472656,35.81999969482422,34.65999984741211,35.20000076293945,431900
2023-08-24,35.119998931884766,35.38999938964844,34.47999954223633,34.93000030517578,317600
2023-08-25,34.81999969482422,36.25,34.22999954223633,35.59000015258789,318700
2023-08-28,35.599998474121094,36.38999938964844,34.59000015258789,35.880001068115234,320900
2023-08-29,35.790000915527344,36.41999816894531,35.189998626708984,35.77000045776367,303100
2023-08-30,35.70000076293945,36.209999084472656,35.1150016784668,35.52000045776367,355800
2023-08-31,35.40999984741211,36.16999816894531,35.095001220703125,35.84000015258789,417900
2023-09-01,35.90999984741211,37.65999984741211,35.84000015258789,37.400001525878906,410700
2023-09-05,37.310001373291016,37.73500061035156,35.91999816894531,36.5,331100
2023-09-06,36.68000030517578,36.959999084472656,35.95500183105469,36.95000076293945,203800
2023-09-07,36.88999938964844,36.88999938964844,35.66999816894531,35.720001220703125,422100
2023-09-08,35.810001373291016,35.915000915527344,34.625,35.11000061035156,269100
2023-09-11,35.279998779296875,36.659000396728516,34.900001525878906,35.689998626708984,250000
2023-09-12,35.40999984741211,35.95000076293945,34.41999816894531,34.5,490300
2023-09-13,34.369998931884766,34.68000030517578,33.064998626708984,33.439998626708984,576800
2023-09-14,33.599998474121094,34.01499938964844,33.279998779296875,33.31999969482422,223200
2023-09-15,33.31999969482422,34.25,32.54499816894531,33.060001373291016,539900
2023-09-18,33.0,34.20000076293945,32.290000915527344,33.88999938964844,492900
2023-09-19,33.95000076293945,36.54999923706055,33.869998931884766,36.189998626708984,906900
2023-09-20,36.18000030517578,36.4900016784668,34.290000915527344,34.5099983215332,426600
2023-09-21,34.290000915527344,35.40999984741211,33.75,35.0,356100
2023-09-22,35.02000045776367,35.70000076293945,33.630001068115234,33.959999084472656,346900
2023-09-25,33.900001525878906,35.400001525878906,33.060001373291016,34.54999923706055,392300
2023-09-26,34.470001220703125,35.689998626708984,34.11000061035156,34.650001525878906,329000
2023-09-27,33.97999954223633,35.779998779296875,33.91999816894531,34.959999084472656,301200
2023-09-28,35.0099983215332,36.4900016784668,34.630001068115234,36.45000076293945,557300
2023-09-29,36.59000015258789,37.150001525878906,35.560001373291016,35.880001068115234,454900
2023-10-02,35.95000076293945,36.0,34.36000061035156,34.65999984741211,404500
2023-10-03,34.31999969482422,34.59000015258789,32.779998779296875,34.08000183105469,254400
2023-10-04,33.939998626708984,34.22999954223633,32.9900016784668,34.130001068115234,656800
2023-10-05,34.040000915527344,35.79999923706055,33.7400016784668,35.099998474121094,380600
2023-10-06,34.810001373291016,36.209999084472656,34.290000915527344,36.16999816894531,224900
2023-10-09,35.810001373291016,36.78499984741211,34.369998931884766,35.970001220703125,311800
2023-10-10,36.09000015258789,37.334999084472656,35.79999923706055,36.40999984741211,360800
2023-10-11,36.349998474121094,37.0,34.88999938964844,35.93000030517578,515100
2023-10-12,36.68000030517578,36.68000030517578,33.209999084472656,33.25,528600
2023-10-13,33.290000915527344,34.099998474121094,32.73500061035156,33.130001068115234,354000
2023-10-16,33.220001220703125,34.529998779296875,33.119998931884766,34.060001373291016,382200
2023-10-17,34.540000915527344,36.41999816894531,34.540000915527344,35.15999984741211,358600
2023-10-18,35.0,35.349998474121094,33.630001068115234,33.97999954223633,222800
2023-10-19,33.77000045776367,34.08000183105469,32.349998474121094,32.349998474121094,656800
2023-10-20,32.47999954223633,33.790000915527344,31.600000381469727,33.33000183105469,754400
2023-10-23,33.0,33.8849983215332,32.34000015258789,32.380001068115234,321700
2023-10-24,32.36000061035156,34.27000045776367,32.36000061035156,34.209999084472656,369300
2023-10-25,33.970001220703125,34.099998474121094,32.310001373291016,32.369998931884766,411700
2023-10-26,32.380001068115234,33.43000030517578,31.700000762939453,31.93000030517578,579000
2023-10-27,32.16999816894531,32.27000045776367,30.8799991607666,31.75,968700
2023-10-30,32.72999954223633,34.41999816894531,32.42499923706055,34.13999938964844,866400
2023-10-31,33.939998626708984,35.380001068115234,32.900001525878906,35.25,943600
2023-11-01,35.54999923706055,36.099998474121094,34.224998474121094,34.38999938964844,872300
2023-11-02,35.810001373291016,43.099998474121094,35.0099983215332,40.77000045776367,2684900
2023-11-03,40.84000015258789,46.400001525878906,40.189998626708984,44.630001068115234,1588700
2023-11-06,44.790000915527344,45.83000183105469,44.0099983215332,45.29999923706055,748800
2023-11-07,45.400001525878906,48.380001068115234,45.380001068115234,47.7400016784668,1170400
2023-11-08,47.29999923706055,47.97999954223633,45.10499954223633,45.86000061035156,862400
2023-11-09,46.97999954223633,47.31999969482422,44.119998931884766,44.459999084472656,679000
2023-11-10,44.599998474121094,45.78499984741211,43.50299835205078,45.5099983215332,691200
2023-11-13,45.5099983215332,45.56999969482422,43.83000183105469,45.5,625400
2023-11-14,46.0,47.92499923706055,45.68000030517578,47.470001220703125,742400
2023-11-15,52.0,54.560001373291016,49.150001525878906,49.9900016784668,1673900
2023-11-16,51.40999984741211,53.55500030517578,50.0,52.16999816894531,1340600
2023-11-17,52.25,55.27000045776367,51.650001525878906,55.209999084472656,901200
2023-11-20,55.2599983215332,56.09000015258789,51.380001068115234,52.619998931884766,740800
2023-11-21,52.72999954223633,54.44900131225586,51.54999923706055,51.77000045776367,537700
2023-11-22,52.810001373291016,54.849998474121094,51.630001068115234,53.380001068115234,749700
2023-11-24,53.5099983215332,53.8650016784668,52.279998779296875,53.279998779296875,215100
2023-11-27,52.86000061035156,53.52000045776367,51.560001373291016,53.209999084472656,543800
2023-11-28,52.95000076293945,53.41999816894531,48.150001525878906,51.099998474121094,1061500
2023-11-29,51.630001068115234,52.619998931884766,50.08000183105469,50.689998626708984,722900
2023-11-30,51.34000015258789,53.529998779296875,50.72999954223633,52.529998779296875,855600
2023-12-01,52.599998474121094,55.18000030517578,51.185001373291016,54.97999954223633,636200
2023-12-04,54.939998626708984,55.43000030517578,53.36000061035156,55.189998626708984,640500
2023-12-05,54.810001373291016,55.790000915527344,53.720001220703125,55.29999923706055,748000
2023-12-06,56.0,57.09000015258789,54.89799880981445,55.56999969482422,418600
2023-12-07,54.86000061035156,57.900001525878906,54.70500183105469,57.88999938964844,492900
2023-12-08,57.88999938964844,59.084999084472656,56.189998626708984,56.220001220703125,1293300
2023-12-11,54.290000915527344,54.619998931884766,49.81999969482422,52.36000061035156,1303900
2023-12-12,51.0,51.0,46.41999816894531,48.04999923706055,2243600
2023-12-13,48.290000915527344,50.75,48.12300109863281,50.52000045776367,929300
2023-12-14,50.77000045776367,52.20000076293945,48.5099983215332,51.29999923706055,806100
2023-12-15,51.56999969482422,51.56999969482422,49.630001068115234,51.119998931884766,1431400
2023-12-18,51.06999969482422,52.41999816894531,49.67300033569336,49.7400016784668,808500
2023-12-19,51.209999084472656,52.70000076293945,51.189998626708984,52.099998474121094,604000
2023-12-20,51.380001068115234,52.93000030517578,50.439998626708984,50.65999984741211,517300
2023-12-21,51.650001525878906,52.27000045776367,51.040000915527344,51.880001068115234,355700
2023-12-22,52.5,55.5,52.459999084472656,53.849998474121094,576900
2023-12-26,54.630001068115234,58.06999969482422,54.28900146484375,57.9900016784668,475800
2023-12-27,58.099998474121094,59.099998474121094,56.55500030517578,57.59000015258789,447600
2023-12-28,57.779998779296875,59.04999923706055,56.16999816894531,56.880001068115234,1071300
2023-12-29,57.0,57.06999969482422,55.255001068115234,55.5,313800
2024-01-02,54.560001373291016,58.529998779296875,54.25,56.150001525878906,533100
2024-01-03,55.56999969482422,56.61899948120117,53.45000076293945,54.45000076293945,379500
2024-01-04,54.689998626708984,56.56999969482422,54.31999969482422,54.349998474121094,722800
2024-01-05,53.439998626708984,53.8849983215332,51.369998931884766,51.849998474121094,526100
2024-01-08,51.720001220703125,54.30500030517578,51.439998626708984,54.15999984741211,513000
2024-01-09,52.68000030517578,55.529998779296875,52.15999984741211,55.20000076293945,374300
2024-01-10,55.20000076293945,56.40999984741211,54.439998626708984,55.150001525878906,432500
2024-01-11,54.290000915527344,54.970001220703125,53.5099983215332,54.27000045776367,388500
2024-01-12,55.08000183105469,56.35499954223633,55.08000183105469,55.560001373291016,237800
2024-01-16,54.630001068115234,55.689998626708984,54.380001068115234,54.75,308300
2024-01-17,54.029998779296875,54.939998626708984,53.61000061035156,54.83000183105469,180200
2024-01-18,55.20000076293945,56.59000015258789,52.779998779296875,53.18000030517578,257000
2024-01-19,53.7400016784668,55.33000183105469,53.279998779296875,55.27000045776367,444700
2024-01-22,55.779998779296875,57.689998626708984,55.779998779296875,56.900001525878906,472100
2024-01-23,57.75,58.209999084472656,55.0,56.08000183105469,374400
2024-01-24,56.970001220703125,57.61899948120117,56.029998779296875,56.15999984741211,276200
2024-01-25,57.189998626708984,60.0,56.06999969482422,59.34000015258789,621300
2024-01-26,59.459999084472656,63.02000045776367,58.2599983215332,62.81999969482422,658800
2024-01-29,62.959999084472656,65.41999816894531,62.1870002746582,64.38999938964844,692000
2024-01-30,64.27999877929688,64.27999877929688,61.869998931884766,63.63999938964844,320100
2024-01-31,63.029998779296875,64.74500274658203,61.560001373291016,61.84000015258789,388300
2024-02-01,62.36000061035156,64.86000061035156,62.099998474121094,63.81999969482422,576000
2024-02-02,62.08000183105469,64.19999694824219,60.80099868774414,63.540000915527344,290200
2024-02-05,62.970001220703125,66.81500244140625,62.380001068115234,66.47000122070312,398100
2024-02-06,67.25,67.5199966430664,64.1500015258789,65.88999938964844,495700
2024-02-07,66.06999969482422,66.06999969482422,63.7599983215332,63.869998931884766,485800
2024-02-08,63.83000183105469,64.83999633789062,61.119998931884766,61.560001373291016,434500
2024-02-09,61.58000183105469,65.0199966430664,61.17499923706055,64.88999938964844,422500
2024-02-12,65.26000213623047,66.05500030517578,63.80500030517578,64.56999969482422,411400
2024-02-13,62.09000015258789,63.369998931884766,60.349998474121094,61.09000015258789,478800
2024-02-14,63.18000030517578,64.4800033569336,61.474998474121094,64.44000244140625,386300
2024-02-15,65.13999938964844,66.30999755859375,63.66999816894531,63.790000915527344,305500
2024-02-16,63.369998931884766,63.369998931884766,60.470001220703125,61.38999938964844,371800
2024-02-20,60.93000030517578,61.70000076293945,59.13999938964844,59.91999816894531,353600
2024-02-21,59.06999969482422,60.0099983215332,58.16999816894531,59.970001220703125,394200
2024-02-22,60.0,61.90999984741211,60.0,60.5,338000
2024-02-23,60.709999084472656,62.63999938964844,59.630001068115234,62.0099983215332,240700
2024-02-26,62.0099983215332,64.91000366210938,61.16999816894531,64.29000091552734,323200
2024-02-27,64.38999938964844,67.80000305175781,64.38999938964844,67.62000274658203,489400
2024-02-28,67.16999816894531,68.12000274658203,66.56999969482422,67.31999969482422,511100
2024-02-29,69.4000015258789,70.05000305175781,64.5199966430664,65.81999969482422,819800
2024-03-01,66.5199966430664,69.9800033569336,66.5199966430664,66.81999969482422,710000
2024-03-04,68.08999633789062,68.08999633789062,66.17500305175781,67.91000366210938,316100
2024-03-05,67.63999938964844,70.0,67.12000274658203,69.63999938964844,441800
2024-03-06,70.37999725341797,73.30000305175781,69.66999816894531,72.94999694824219,565900
2024-03-07,73.68000030517578,75.0999984741211,70.58999633789062,70.7699966430664,620600
2024-03-08,73.08000183105469,74.55500030517578,70.6500015258789,72.3499984741211,406300
2024-03-11,71.58999633789062,72.08499908447266,68.5999984741211,68.83999633789062,457100
2024-03-12,69.0999984741211,69.33499908447266,67.81999969482422,68.33000183105469,480100
2024-03-13,68.0,70.66000366210938,67.05000305175781,70.55000305175781,553600
2024-03-14,70.16999816894531,70.56999969482422,68.30999755859375,69.56999969482422,450700
2024-03-15,68.77999877929688,71.26000213623047,68.77999877929688,70.62000274658203,726600
2024-03-18,70.95999908447266,71.37000274658203,68.125,69.11000061035156,473800
2024-03-19,69.05000305175781,73.22000122070312,68.68499755859375,73.04000091552734,704500
2024-03-20,72.94000244140625,73.91000366210938,71.6449966430664,73.48999786376953,411100
2024-03-21,74.56999969482422,74.56999969482422,71.91999816894531,72.04000091552734,339700
2024-03-22,72.54000091552734,72.54000091552734,68.95999908447266,70.2300033569336,477500
2024-03-25,71.0199966430664,71.80999755859375,68.29000091552734,68.83000183105469,478100
2024-03-26,68.80999755859375,70.41999816894531,67.77999877929688,70.12999725341797,325700
2024-03-27,70.5999984741211,71.38500213623047,69.3499984741211,70.44999694824219,318200
2024-03-28,70.98999786376953,70.98999786376953,69.0199966430664,69.55000305175781,336400
2024-04-01,69.19000244140625,69.19000244140625,66.16000366210938,66.9800033569336,417700
2024-04-02,65.27999877929688,66.16999816894531,64.19999694824219,64.38999938964844,436700
2024-04-03,63.58000183105469,64.7249984741211,62.7599983215332,63.20000076293945,440800
2024-04-04,63.119998931884766,64.48500061035156,61.75,62.0099983215332,389600
2024-04-05,62.33000183105469,63.96500015258789,61.119998931884766,62.220001220703125,319400
2024-04-08,62.79999923706055,62.79999923706055,60.244998931884766,60.70000076293945,407300
2024-04-09,60.599998474121094,61.31999969482422,59.41999816894531,60.560001373291016,490000
2024-04-10,58.900001525878906,60.290000915527344,58.5099983215332,59.08000183105469,521300
2024-04-11,59.540000915527344,60.5099983215332,59.220001220703125,60.16999816894531,326600
2024-04-12,59.72999954223633,59.79999923706055,57.54999923706055,58.06999969482422,496300
2024-04-15,58.08000183105469,59.13999938964844,56.869998931884766,56.959999084472656,382000
2024-04-16,56.34000015258789,56.75,54.79999923706055,55.220001220703125,747600
2024-04-17,55.869998931884766,55.869998931884766,53.25,53.54999923706055,472400
2024-04-18,53.2400016784668,54.88999938964844,52.59000015258789,54.5,692200
2024-04-19,54.22999954223633,55.119998931884766,51.029998779296875,51.650001525878906,742700
2024-04-22,52.279998779296875,53.349998474121094,50.540000915527344,52.0,438400
2024-04-23,52.25,55.939998626708984,52.25,54.439998626708984,409000
2024-04-24,54.540000915527344,54.939998626708984,52.540000915527344,52.81999969482422,312900
2024-04-25,51.52000045776367,51.96500015258789,49.65999984741211,51.380001068115234,631800
2024-04-26,51.349998474121094,52.68000030517578,50.869998931884766,51.91999816894531,339700
2024-04-29,52.08000183105469,52.45000076293945,50.59000015258789,51.11000061035156,388000
2024-04-30,50.619998931884766,51.595001220703125,49.80799865722656,50.02000045776367,500300
2024-05-01,50.27000045776367,53.970001220703125,50.189998626708984,52.18000030517578,542100
2024-05-02,52.459999084472656,54.04999923706055,51.31999969482422,53.290000915527344,295400
2024-05-03,54.689998626708984,55.849998474121094,52.369998931884766,52.689998626708984,403000
2024-05-06,52.540000915527344,53.68000030517578,51.02000045776367,52.66999816894531,261500
2024-05-07,52.779998779296875,52.970001220703125,51.29999923706055,52.41999816894531,311300
2024-05-08,52.08000183105469,52.64500045776367,50.73500061035156,52.25,545500
2024-05-09,52.119998931884766,53.47999954223633,51.59000015258789,52.72999954223633,377200
2024-05-10,51.810001373291016,52.72999954223633,47.880001068115234,49.7400016784668,925500
2024-05-13,50.439998626708984,51.189998626708984,48.4900016784668,49.77000045776367,587900
2024-05-14,50.68000030517578,51.849998474121094,49.459999084472656,50.619998931884766,354300
2024-05-15,52.2599983215332,54.560001373291016,51.220001220703125,51.720001220703125,642600
2024-05-16,51.720001220703125,53.11000061035156,51.0,52.790000915527344,538400
2024-05-17,52.93000030517578,54.880001068115234,52.314998626708984,53.619998931884766,439300
2024-05-20,53.72999954223633,54.400001525878906,53.58000183105469,54.36000061035156,305300
2024-05-21,54.209999084472656,55.44499969482422,53.0099983215332,53.27000045776367,582200
2024-05-22,53.18000030517578,54.34000015258789,52.22999954223633,54.2599983215332,405000
2024-05-23,54.349998474121094,54.349998474121094,50.439998626708984,50.630001068115234,849700
2024-05-24,50.709999084472656,52.314998626708984,50.70000076293945,51.900001525878906,438300
2024-05-28,52.29999923706055,52.61000061035156,50.36000061035156,51.29999923706055,325300
2024-05-29,50.56999969482422,50.65999984741211,49.970001220703125,50.45000076293945,345800
2024-05-30,51.06999969482422,53.0,50.709999084472656,52.2400016784668,328000
2024-05-31,53.33000183105469,53.33000183105469,50.88999938964844,52.0,563200
2024-06-03,52.77000045776367,54.92499923706055,51.779998779296875,53.63999938964844,586800
2024-06-04,53.380001068115234,54.9900016784668,51.56999969482422,51.709999084472656,403200
2024-06-05,51.869998931884766,53.16999816894531,51.095001220703125,52.779998779296875,286400
2024-06-06,52.630001068115234,52.70000076293945,50.880001068115234,51.34000015258789,368800
2024-06-07,50.849998474121094,51.875,50.130001068115234,50.779998779296875,227000
2024-06-10,50.209999084472656,54.3650016784668,50.02000045776367,54.130001068115234,611300
2024-06-11,53.66999816894531,54.599998474121094,53.43000030517578,54.0,414700
2024-06-12,55.869998931884766,56.5,54.20000076293945,55.060001373291016,583500
2024-06-13,54.91999816894531,58.68000030517578,54.619998931884766,55.790000915527344,574700
2024-06-14,54.959999084472656,56.09000015258789,53.724998474121094,54.40999984741211,352300
2024-06-17,54.369998931884766,54.689998626708984,53.525001525878906,53.75,648000
2024-06-18,53.900001525878906,54.08000183105469,52.20500183105469,53.810001373291016,463400
2024-06-20,53.77000045776367,54.95000076293945,53.40999984741211,54.59000015258789,220800
2024-06-21,54.790000915527344,56.31999969482422,53.900001525878906,56.119998931884766,793200
2024-06-24,56.20000076293945,57.599998474121094,55.93000030517578,56.06999969482422,370900
2024-06-25,55.47999954223633,55.5,53.5369987487793,53.790000915527344,569500
2024-06-26,53.5,54.470001220703125,52.720001220703125,53.65999984741211,567800
2024-06-27,53.40999984741211,55.11000061035156,52.79999923706055,54.119998931884766,300300
2024-06-28,54.29999923706055,55.599998474121094,53.209999084472656,55.189998626708984,1289800
2024-07-01,54.810001373291016,57.09000015258789,53.5,53.599998474121094,512700
2024-07-02,53.08000183105469,54.209999084472656,52.95000076293945,53.25,541400
2024-07-03,53.689998626708984,55.130001068115234,53.375,54.720001220703125,227800
2024-07-05,54.459999084472656,55.02000045776367,53.0,54.130001068115234,281700
2024-07-08,54.7599983215332,57.36000061035156,54.470001220703125,55.77000045776367,566900
2024-07-09,55.68000030517578,57.70000076293945,55.529998779296875,57.040000915527344,315800
2024-07-10,57.36000061035156,58.040000915527344,57.099998474121094,57.349998474121094,228100
2024-07-11,59.04999923706055,60.2400016784668,57.88999938964844,59.279998779296875,425800
2024-07-12,59.540000915527344,64.3550033569336,59.07600021362305,62.43000030517578,865900
2024-07-15,63.099998474121094,63.849998474121094,62.15999984741211,63.349998474121094,509400
2024-07-16,64.16000366210938,66.58000183105469,64.16000366210938,65.91999816894531,701500
2024-07-17,64.86000061035156,67.37000274658203,64.08000183105469,65.51000213623047,609900
2024-07-18,65.02999877929688,66.5199966430664,61.79999923706055,62.2400016784668,435100
2024-07-19,62.41999816894531,63.22999954223633,60.61000061035156,62.560001373291016,296900
2024-07-22,63.11000061035156,63.13999938964844,61.72999954223633,62.970001220703125,399700
2024-07-23,62.58000183105469,63.81999969482422,61.77000045776367,63.15999984741211,374200
2024-07-24,62.599998474121094,64.44999694824219,61.5099983215332,62.099998474121094,311100
2024-07-25,62.59000015258789,63.625,61.77000045776367,62.689998626708984,332900
2024-07-26,63.84000015258789,64.70999908447266,62.36000061035156,64.41000366210938,267600
2024-07-29,64.4800033569336,64.66999816894531,60.93000030517578,62.099998474121094,246900
2024-07-30,62.779998779296875,63.14500045776367,60.9900016784668,61.66999816894531,188200
2024-07-31,62.43000030517578,63.61000061035156,61.38999938964844,61.810001373291016,251400
2024-08-01,60.709999084472656,61.974998474121094,58.27000045776367,58.650001525878906,555900
2024-08-02,55.75,56.290000915527344,53.459999084472656,55.310001373291016,646900
2024-08-05,49.0,54.720001220703125,49.0,51.09000015258789,561200
2024-08-06,51.68000030517578,53.27000045776367,50.63999938964844,51.72999954223633,539600
2024-08-07,52.11000061035156,52.67499923706055,50.290000915527344,50.90999984741211,486800
2024-08-08,51.75,52.95000076293945,50.560001373291016,52.58000183105469,549900
2024-08-09,53.70000076293945,59.900001525878906,53.70000076293945,59.04999923706055,965300
2024-08-12,58.790000915527344,59.97999954223633,57.790000915527344,58.939998626708984,545800
2024-08-13,59.75,61.10300064086914,59.380001068115234,60.63999938964844,379000
2024-08-14,61.06999969482422,61.720001220703125,58.689998626708984,60.27000045776367,361000
2024-08-15,62.720001220703125,64.95999908447266,61.27000045776367,64.86000061035156,338100
2024-08-16,64.52999877929688,65.36000061035156,63.060001373291016,65.27999877929688,396400
2024-08-19,65.0999984741211,66.88999938964844,64.71199798583984,66.37000274658203,392300
2024-08-20,65.87999725341797,66.66999816894531,64.98799896240234,65.88999938964844,368700
2024-08-21,66.31999969482422,67.75,66.01000213623047,66.63999938964844,402700
2024-08-22,66.68000030517578,66.95500183105469,65.37999725341797,66.45999908447266,239800
2024-08-23,66.9000015258789,69.5199966430664,66.9000015258789,69.37999725341797,281100
2024-08-26,69.98999786376953,74.09500122070312,67.51000213623047,71.9000015258789,553700
2024-08-27,71.16999816894531,71.68000030517578,69.26000213623047,71.47000122070312,288800
2024-08-28,71.23999786376953,71.23999786376953,68.76000213623047,69.30000305175781,177200
2024-08-29,70.06999969482422,70.67500305175781,67.2300033569336,67.4800033569336,422700
2024-08-30,68.05000305175781,68.9800033569336,67.04000091552734,68.73999786376953,327100
2024-09-03,68.18000030517578,70.61000061035156,65.62000274658203,66.12000274658203,418300
2024-09-04,65.5199966430664,66.44999694824219,64.0999984741211,65.45999908447266,386800
2024-09-05,65.9000015258789,70.5199966430664,65.12000274658203,70.37000274658203,576800
2024-09-06,70.48999786376953,71.9800033569336,68.0199966430664,71.25,588800
2024-09-09,71.47000122070312,74.63999938964844,71.25,74.2699966430664,498200
2024-09-10,74.41000366210938,76.72000122070312,73.12999725341797,74.19000244140625,661100
2024-09-11,73.5999984741211,75.0,72.5,74.4000015258789,302600
2024-09-12,74.87999725341797,75.37999725341797,72.3499984741211,74.7699966430664,393400
2024-09-13,75.7300033569336,77.02999877929688,75.12999725341797,76.88999938964844,333600
2024-09-16,77.33999633789062,79.94000244140625,76.55999755859375,77.01000213623047,341700
2024-09-17,78.19999694824219,78.55000305175781,76.9000015258789,77.98999786376953,343900
2024-09-18,78.94999694824219,82.97000122070312,78.02999877929688,80.55000305175781,689200
2024-09-19,83.23999786376953,86.11000061035156,81.5199966430664,85.43000030517578,752700
2024-09-20,85.37000274658203,88.66000366210938,83.9800033569336,86.61000061035156,1351500
2024-09-23,86.83000183105469,87.62999725341797,84.66000366210938,85.9800033569336,470400
2024-09-24,86.0199966430664,86.19999694824219,83.20999908447266,84.43499755859375,529000
2024-09-25,84.68000030517578,86.1500015258789,84.38999938964844,84.5999984741211,412700
2024-09-26,86.0999984741211,86.0999984741211,83.27999877929688,84.13999938964844,364200
2024-09-27,85.38999938964844,86.30000305175781,82.47000122070312,82.76000213623047,357200
2024-09-30,82.83000183105469,86.4000015258789,81.66000366210938,83.51000213623047,514800
2024-10-01,82.23999786376953,82.23999786376953,79.41999816894531,81.44000244140625,427000
2024-10-02,80.58999633789062,80.7699966430664,75.95999908447266,76.2300033569336,622300
2024-10-03,75.44999694824219,76.45999908447266,73.33000183105469,76.19999694824219,617400
2024-10-04,77.06999969482422,79.2699966430664,76.61499786376953,78.2300033569336,408400
2024-10-07,77.80999755859375,77.97000122070312,75.1500015258789,76.06999969482422,324300
2024-10-08,77.94999694824219,82.62999725341797,76.18000030517578,80.8499984741211,510100
2024-10-09,80.94000244140625,84.20999908447266,79.63999938964844,82.94000244140625,449000
2024-10-10,81.6500015258789,83.04000091552734,81.5999984741211,82.9000015258789,397500
2024-10-11,82.66999816894531,86.93000030517578,82.66999816894531,86.19999694824219,471600
2024-10-14,86.05000305175781,87.79000091552734,86.0,86.80999755859375,325600
2024-10-15,86.98999786376953,89.98999786376953,85.80000305175781,89.91000366210938,866700
2024-10-16,90.13999938964844,93.4800033569336,89.61799621582031,93.0,514200
2024-10-17,94.69999694824219,96.30000305175781,92.7699966430664,95.2699966430664,727900
2024-10-18,95.9000015258789,97.54000091552734,94.44000244140625,96.86000061035156,553000
2024-10-21,96.5199966430664,97.01499938964844,89.55000305175781,90.27999877929688,550500
2024-10-22,89.69000244140625,91.22000122070312,89.69000244140625,90.45999908447266,418800
2024-10-23,89.95999908447266,90.55000305175781,87.54000091552734,88.19000244140625,464600
2024-10-24,88.5,89.58999633789062,85.61499786376953,86.4800033569336,415000
2024-10-25,87.0199966430664,87.2249984741211,83.97000122070312,84.30999755859375,311200
2024-10-28,85.80000305175781,86.33000183105469,83.41000366210938,84.98999786376953,536600
2024-10-29,85.1500015258789,87.3499984741211,83.52999877929688,87.25,520100
2024-10-30,86.86000061035156,87.33000183105469,85.33000183105469,86.80999755859375,323100
2024-10-31,86.41999816894531,87.33999633789062,82.1500015258789,84.2699966430664,360500
2024-11-01,85.0,86.33000183105469,84.0,86.16999816894531,522600
2024-11-04,85.11000061035156,91.19999694824219,84.90499877929688,86.44000244140625,784400
2024-11-05,80.22000122070312,87.73999786376953,77.0,87.12000274658203,2330900
2024-11-06,94.33999633789062,96.25,88.63999938964844,92.9800033569336,1104600
2024-11-07,92.73999786376953,99.4800033569336,91.69000244140625,99.16000366210938,695800
2024-11-08,99.94000244140625,106.23999786376953,96.94000244140625,103.05999755859375,846000
2024-11-11,105.36000061035156,107.34500122070312,104.11000061035156,106.52999877929688,702300
2024-11-12,106.33000183105469,107.37000274658203,99.94499969482422,100.4800033569336,623200
2024-11-13,101.11000061035156,103.66000366210938,100.0199966430664,100.13999938964844,503200
2024-11-14,100.19000244140625,100.33499908447266,94.87999725341797,95.08000183105469,480300
2024-11-15,94.91000366210938,94.98999786376953,87.08000183105469,87.83000183105469,855400
2024-11-18,87.93000030517578,89.83999633789062,87.0199966430664,88.22000122070312,427500
2024-11-19,87.43000030517578,89.38999938964844,85.37000274658203,87.58999633789062,498200
2024-11-20,86.87000274658203,88.30000305175781,83.69000244140625,87.22000122070312,345100
2024-11-21,87.91000366210938,89.37000274658203,85.875,87.22000122070312,324100
2024-11-22,87.12999725341797,91.33999633789062,85.91999816894531,90.44000244140625,348800
2024-11-25,93.66999816894531,95.5,89.25,89.41000366210938,531500
2024-11-26,89.4000015258789,92.4800033569336,89.30000305175781,90.95999908447266,459100
2024-11-27,91.44000244140625,92.92500305175781,88.51000213623047,89.06999969482422,353700
2024-11-29,89.30000305175781,89.6500015258789,87.2300033569336,88.06999969482422,219500
2024-12-02,88.05999755859375,95.83999633789062,86.61000061035156,95.72000122070312,464700
2024-12-03,96.0,96.38999938964844,88.03500366210938,88.6500015258789,472000
2024-12-04,89.23999786376953,90.2699966430664,85.0,85.8499984741211,340500
2024-12-05,85.0,86.68199920654297,83.76000213623047,86.41999816894531,424000
2024-12-06,87.8499984741211,89.0,84.45999908447266,84.55000305175781,303000
2024-12-09,88.75,88.79000091552734,80.5,82.94999694824219,886300
2024-12-10,84.13999938964844,85.13500213623047,82.0,82.2699966430664,659600
2024-12-11,83.62999725341797,90.2300033569336,83.04000091552734,86.9800033569336,820000
2024-12-12,85.87000274658203,87.91000366210938,82.5199966430664,83.41999816894531,488000
2024-12-13,83.7300033569336,87.08000183105469,82.70999908447266,83.80000305175781,411100
2024-12-16,83.23999786376953,85.30999755859375,82.05999755859375,83.41999816894531,895000
2024-12-17,82.16000366210938,83.41000366210938,81.5199966430664,82.0250015258789,668000
2024-12-18,82.54000091552734,83.3499984741211,74.44000244140625,75.43000030517578,1232600
2024-12-19,75.5199966430664,77.0999984741211,73.38500213623047,75.20999908447266,842700
2024-12-20,74.16000366210938,76.41000366210938,73.4000015258789,75.54000091552734,1372300
2024-12-23,75.12999725341797,76.83999633789062,74.11000061035156,76.79000091552734,401900
2024-12-24,76.62999725341797,77.94000244140625,75.52999877929688,77.58000183105469,267600
2024-12-26,77.05000305175781,79.5,76.66500091552734,79.0199966430664,279800
2024-12-27,78.0,79.33000183105469,76.0999984741211,79.08000183105469,478800
2024-12-30,78.0,79.12000274658203,75.5999984741211,78.3499984741211,450400
2024-12-31,79.43000030517578,80.0,75.95999908447266,76.69000244140625,404400
2025-01-02,76.91000366210938,80.45999908447266,76.37000274658203,78.75,318000
2025-01-03,78.73999786376953,81.0,77.91999816894531,79.12999725341797,415600
2025-01-06,79.48999786376953,80.08999633789062,74.55999755859375,75.01000213623047,1085200
2025-01-07,75.0999984741211,77.33000183105469,73.44999694824219,77.05000305175781,527400
2025-01-08,76.41999816894531,76.41999816894531,72.12000274658203,72.26000213623047,884300
2025-01-10,70.16000366210938,70.44000244140625,67.43000030517578,69.08000183105469,1602600
2025-01-13,68.51000213623047,69.06999969482422,65.18000030517578,67.36000061035156,568600
2025-01-14,68.05999755859375,68.91600036621094,64.3949966430664,64.6500015258789,707900
2025-01-15,66.44000244140625,67.51000213623047,63.625,67.51000213623047,762900
2025-01-16,67.7699966430664,68.23999786376953,66.01000213623047,67.01000213623047,735700
2025-01-17,68.05000305175781,68.16000366210938,65.37999725341797,66.4800033569336,562500
2025-01-21,67.06999969482422,67.80000305175781,65.75,66.56999969482422,686400
2025-01-22,66.16999816894531,66.81999969482422,63.79999923706055,65.8499984741211,978900
2025-01-23,65.55000305175781,66.7300033569336,63.625,65.38999938964844,832800
2025-01-24,64.94999694824219,66.22000122070312,62.22999954223633,62.994998931884766,847700
2025-01-27,62.86000061035156,65.1500015258789,62.41999816894531,62.93000030517578,653000
2025-01-28,63.04999923706055,65.29000091552734,61.779998779296875,64.23999786376953,344200
2025-01-29,64.0,65.72000122070312,64.0,64.58000183105469,254000
2025-01-30,65.23999786376953,68.0250015258789,65.23999786376953,67.58000183105469,547700
2025-01-31,67.69000244140625,70.23999786376953,67.3550033569336,68.12999725341797,822100
2025-02-03,65.91000366210938,66.16500091552734,63.380001068115234,64.76000213623047,719000
2025-02-04,64.56999969482422,67.8499984741211,64.01000213623047,67.72000122070312,561900
2025-02-05,67.8499984741211,69.83999633789062,67.69000244140625,68.55999755859375,456500
2025-02-06,68.55999755859375,69.43000030517578,67.04000091552734,68.23999786376953,510800
2025-02-07,68.08999633789062,69.23999786376953,66.4000015258789,66.91000366210938,513800
2025-02-10,67.2699966430664,67.40499877929688,65.66999816894531,67.0,503600
2025-02-11,65.87000274658203,66.80999755859375,62.470001220703125,63.15999984741211,769500
2025-02-12,61.33000183105469,63.63999938964844,61.33000183105469,63.314998626708984,468700
2025-02-13,63.88999938964844,64.83999633789062,62.21500015258789,63.709999084472656,543200
2025-02-14,64.19999694824219,65.91000366210938,63.70000076293945,65.2300033569336,420800
2025-02-18,65.51000213623047,67.0,63.52000045776367,64.25499725341797,370500
2025-02-19,63.790000915527344,64.58499908447266,63.029998779296875,63.290000915527344,456400
2025-02-20,63.25,66.41999816894531,62.380001068115234,65.61000061035156,593000
2025-02-21,66.56999969482422,66.66000366210938,63.459999084472656,63.75,630300
2025-02-24,63.81999969482422,65.0199966430664,62.70500183105469,63.0099983215332,627200
2025-02-25,63.15999984741211,63.630001068115234,61.82500076293945,62.650001525878906,689800
2025-02-26,62.849998474121094,63.540000915527344,60.08000183105469,60.2599983215332,640200
2025-02-27,60.36000061035156,62.869998931884766,60.36000061035156,61.38999938964844,737600
2025-02-28,58.68000030517578,65.37000274658203,57.16999816894531,64.81999969482422,1143100
2025-03-03,64.72000122070312,65.97200012207031,61.900001525878906,62.630001068115234,724800
2025-03-04,61.97999954223633,67.18000030517578,60.81999969482422,65.62999725341797,806000
2025-03-05,65.81999969482422,69.02999877929688,65.6449966430664,68.87999725341797,612100
2025-03-06,67.19999694824219,70.45999908447266,67.19999694824219,68.5999984741211,713000
2025-03-07,74.66000366210938,74.66000366210938,67.0999984741211,70.73999786376953,630700
2025-03-10,69.94999694824219,72.6500015258789,69.0,72.12000274658203,684300
2025-03-11,71.94000244140625,71.94000244140625,68.36000061035156,68.36000061035156,752100
2025-03-12,68.94999694824219,73.05999755859375,68.04000091552734,72.72000122070312,805500
2025-03-13,72.45999908447266,73.69000244140625,71.24500274658203,71.58000183105469,707000
2025-03-14,72.77999877929688,73.11499786376953,70.19499969482422,71.68000030517578,395000
2025-03-17,71.33999633789062,72.94999694824219,70.0,72.73999786376953,472600
2025-03-18,71.63999938964844,71.9800033569336,69.0999984741211,69.87000274658203,472400
2025-03-19,69.5999984741211,71.4800033569336,68.22000122070312,71.3499984741211,522900
2025-03-20,70.66999816894531,72.45500183105469,69.7699966430664,71.38999938964844,597100
2025-03-21,71.18000030517578,71.27999877929688,68.55999755859375,69.33000183105469,1210900
2025-03-24,69.98999786376953,72.68000030517578,69.33999633789062,72.4800033569336,600400
2025-03-25,72.25,72.43000030517578,70.84500122070312,72.16000366210938,509000
2025-03-26,72.12000274658203,72.42500305175781,69.33000183105469,70.11000061035156,507400
2025-03-27,70.11000061035156,71.44000244140625,68.05500030517578,68.51000213623047,419300
2025-03-28,68.54000091552734,69.08999633789062,66.69000244140625,67.95999908447266,367000
2025-03-31,65.62999725341797,66.37000274658203,61.16999816894531,65.5999984741211,843600
2025-04-01,65.55000305175781,65.55000305175781,59.52000045776367,60.70000076293945,1057300
2025-04-02,59.88999938964844,67.33999633789062,59.45000076293945,67.2300033569336,908600
2025-04-03,63.709999084472656,64.7300033569336,61.084999084472656,62.439998626708984,645700
2025-04-04,60.029998779296875,63.13999938964844,57.900001525878906,58.59000015258789,1136900
2025-04-07,55.439998626708984,60.16999816894531,54.26900100708008,56.650001525878906,1142600
2025-04-08,57.5,58.86000061035156,52.279998779296875,53.599998474121094,893500
2025-04-09,52.20000076293945,59.814998626708984,49.41999816894531,59.15999984741211,1358700
2025-04-10,57.380001068115234,58.72999954223633,54.380001068115234,56.65999984741211,952900
2025-04-11,55.95000076293945,59.88999938964844,55.71500015258789,59.150001525878906,732200
2025-04-14,60.880001068115234,60.9900016784668,58.584999084472656,60.29999923706055,509900
2025-04-15,60.04999923706055,61.52000045776367,59.790000915527344,61.43000030517578,437700
2025-04-16,61.15999984741211,61.16999816894531,59.380001068115234,60.689998626708984,920800
2025-04-17,60.7599983215332,62.11000061035156,60.244998931884766,62.02000045776367,833000
2025-04-21,61.529998779296875,64.6500015258789,60.79999923706055,60.93000030517578,257900
2025-04-22,62.150001525878906,63.619998931884766,61.220001220703125,63.119998931884766,327100
2025-04-23,65.94000244140625,66.9000015258789,63.560001373291016,63.630001068115234,313600
2025-04-24,63.630001068115234,64.61499786376953,62.11000061035156,63.970001220703125,441900
2025-04-25,62.20000076293945,64.16999816894531,61.0,63.709999084472656,296000
2025-04-28,63.81999969482422,65.48500061035156,63.529998779296875,64.55000305175781,360000
2025-04-29,64.19999694824219,65.62999725341797,62.7599983215332,64.70999908447266,359600
2025-04-30,63.7400016784668,65.8499984741211,63.119998931884766,64.94999694824219,306100
2025-05-01,64.1500015258789,66.125,63.07500076293945,65.52999877929688,315000
2025-05-02,66.30999755859375,67.36000061035156,65.4000015258789,65.55000305175781,305400
2025-05-05,65.44000244140625,65.44000244140625,63.7400016784668,64.6500015258789,345300
2025-05-06,64.1500015258789,64.70500183105469,49.0,52.79999923706055,2997200
2025-05-07,54.9900016784668,54.9900016784668,47.86000061035156,52.939998626708984,2264600
2025-05-08,53.5,56.900001525878906,50.849998474121094,56.2599983215332,1260600
2025-05-09,56.06999969482422,59.185001373291016,54.98500061035156,57.54999923706055,1235300
2025-05-12,59.34000015258789,62.71500015258789,59.34000015258789,59.5,641900
2025-05-13,59.77000045776367,59.93000030517578,57.2400016784668,58.25,750800
2025-05-14,58.619998931884766,65.91000366210938,53.06999969482422,59.02000045776367,1903100
2025-05-15,59.25,59.810001373291016,56.810001373291016,58.45000076293945,912000
2025-05-16,58.369998931884766,59.1349983215332,56.61000061035156,58.779998779296875,627200
2025-05-19,57.959999084472656,59.42499923706055,56.58000183105469,58.5099983215332,476900
2025-05-20,58.43000030517578,60.93000030517578,56.93000030517578,60.540000915527344,576300
2025-05-21,60.599998474121094,69.83999633789062,60.560001373291016,65.54000091552734,2394100
2025-05-22,64.69000244140625,65.94999694824219,62.7400016784668,65.20999908447266,1622500
2025-05-23,63.439998626708984,65.2300033569336,62.689998626708984,63.91999816894531,1081300
2025-05-27,64.41999816894531,64.9800033569336,61.18000030517578,61.95000076293945,700300
2025-05-28,61.220001220703125,62.91999816894531,60.665000915527344,61.150001525878906,400600
2025-05-29,61.8849983215332,64.77999877929688,60.689998626708984,63.68000030517578,516200
2025-05-30,63.0,63.869998931884766,61.435001373291016,62.060001373291016,803700
2025-06-02,62.279998779296875,64.09500122070312,61.0,61.93000030517578,588300
2025-06-03,62.16999816894531,65.72000122070312,61.3849983215332,65.13999938964844,588300
2025-06-04,65.12000274658203,67.06999969482422,64.4800033569336,65.4800033569336,480100
2025-06-05,64.87999725341797,67.12000274658203,64.0,66.25,435500
2025-06-06,67.27999877929688,68.84500122070312,66.43499755859375,68.0999984741211,595300
2025-06-09,69.0,69.0780029296875,65.625,66.86000061035156,470700
2025-06-10,67.36000061035156,68.38999938964844,65.97000122070312,66.61000061035156,509300
2025-06-11,66.76000213623047,67.61000061035156,65.50499725341797,66.16999816894531,427700
2025-06-12,65.55999755859375,67.2300033569336,64.7699966430664,66.51000213623047,418900
2025-06-13,64.9000015258789,66.66999816894531,64.9000015258789,66.0,514500
2025-06-16,66.7300033569336,66.7300033569336,63.08000183105469,64.08999633789062,584500
2025-06-17,64.62000274658203,66.31999969482422,62.4900016784668,62.880001068115234,489900
2025-06-18,62.790000915527344,64.0,62.125,63.81999969482422,409500
2025-06-20,64.25,64.63999938964844,60.91999816894531,63.0,986900
2025-06-23,62.84000015258789,63.709999084472656,61.5099983215332,63.619998931884766,365800
2025-06-24,64.63999938964844,65.33000183105469,62.970001220703125,63.349998474121094,576200
2025-06-25,63.18000030517578,64.73999786376953,62.70000076293945,64.02999877929688,567100
2025-06-26,63.810001373291016,64.9000015258789,63.279998779296875,64.7699966430664,506500
2025-06-27,64.7699966430664,66.20999908447266,63.77000045776367,65.3499984741211,1699800
2025-06-30,66.0199966430664,66.44499969482422,64.33999633789062,65.8499984741211,637300
2025-07-01,65.45999908447266,65.80500030517578,63.130001068115234,64.69000244140625,489500
2025-07-02,64.25,67.83000183105469,64.25,66.33999633789062,507000
2025-07-03,66.12999725341797,67.58000183105469,66.12999725341797,67.16000366210938,166200
2025-07-07,66.69000244140625,66.93499755859375,65.08999633789062,65.55000305175781,275700
2025-07-08,65.75,67.33000183105469,65.75,66.55999755859375,248100
2025-07-09,67.54000091552734,69.61000061035156,67.54000091552734,69.0,534600
2025-07-10,68.80999755859375,69.62999725341797,67.45500183105469,68.86000061035156,264500
2025-07-11,68.01000213623047,69.4800033569336,67.69999694824219,68.9800033569336,293400
2025-07-14,68.97000122070312,70.80999755859375,68.41999816894531,69.91999816894531,399400
2025-07-15,70.44000244140625,70.44000244140625,67.58000183105469,68.1500015258789,325700
2025-07-16,68.80000305175781,70.86000061035156,68.33999633789062,70.69999694824219,388000
2025-07-17,70.75,71.52999877929688,69.94999694824219,70.94999694824219,535000
2025-07-18,71.29000091552734,71.57499694824219,66.93000030517578,67.58999633789062,538500
2025-07-21,68.06999969482422,69.74500274658203,67.30000305175781,69.3949966430664,331600
2025-07-22,69.23999786376953,69.23999786376953,66.5199966430664,68.25,687900
2025-07-23,68.8499984741211,70.7300033569336,68.0,69.97000122070312,599600
2025-07-24,69.91999816894531,71.70500183105469,69.20999908447266,70.2699966430664,395500
2025-07-25,70.69000244140625,71.56999969482422,69.50499725341797,71.30999755859375,340100
2025-07-28,71.61000061035156,71.66000366210938,70.13500213623047,70.58999633789062,380200
2025-07-29,71.16000366210938,71.4749984741211,69.30000305175781,69.98999786376953,403400
2025-07-30,73.0,74.43000030517578,70.52999877929688,71.54000091552734,760700
2025-07-31,71.5999984741211,72.69000244140625,70.61000061035156,71.38999938964844,382300
2025-08-01,71.06999969482422,72.19999694824219,70.45999908447266,71.13999938964844,331000
2025-08-04,71.25,72.9800033569336,70.125,72.08000183105469,244100
2025-08-05,71.81999969482422,72.94000244140625,70.96499633789062,72.04000091552734,408900
2025-08-06,72.05999755859375,72.05999755859375,69.46499633789062,70.66999816894531,491600
2025-08-07,70.6500015258789,71.41999816894531,68.55000305175781,71.1500015258789,699300
2025-08-08,70.7300033569336,74.87999725341797,67.84500122070312,70.5,867700
2025-08-11,70.30000305175781,71.55000305175781,68.33999633789062,69.0999984741211,481200
2025-08-12,69.5199966430664,72.80500030517578,69.0999984741211,72.5199966430664,490700
2025-08-13,70.69999694824219,73.02999877929688,66.5199966430664,71.02999877929688,1300800
2025-08-14,70.44999694824219,72.5199966430664,68.66000366210938,71.86000061035156,544200
2025-08-15,71.86000061035156,74.19999694824219,71.18000030517578,74.08000183105469,617600
2025-08-18,74.26000213623047,74.73500061035156,71.28500366210938,71.81999969482422,674700
2025-08-19,71.70999908447266,72.87999725341797,70.81999969482422,72.0,410500
2025-08-20,71.41000366210938,72.47000122070312,69.0,71.51000213623047,398900
2025-08-21,71.01000213623047,72.20999908447266,69.74400329589844,71.7699966430664,385900
2025-08-22,72.19999694824219,73.33499908447266,70.94000244140625,71.27999877929688,454800
2025-08-25,70.44000244140625,70.5199966430664,68.09500122070312,68.48999786376953,413000
2025-08-26,68.61000061035156,70.05999755859375,68.2249984741211,69.9000015258789,323700
2025-08-27,70.0199966430664,71.0199966430664,69.44999694824219,69.9000015258789,254600
2025-08-28,69.88999938964844,70.66000366210938,68.25,70.25,2293900
2025-08-29,70.19999694824219,70.87999725341797,69.0,69.38999938964844,518800
2025-09-02,68.0,70.62999725341797,67.0,69.75,547100
2025-09-03,69.47000122070312,71.30000305175781,69.31999969482422,71.22000122070312,329500
2025-09-04,71.68000030517578,72.5,69.95999908447266,72.16000366210938,296400
2025-09-05,71.91999816894531,73.0999984741211,70.77999877929688,72.62000274658203,364200
2025-09-08,72.91999816894531,72.91999816894531,70.31300354003906,71.11000061035156,377200
2025-09-09,71.11000061035156,72.08000183105469,70.11000061035156,72.04000091552734,248400
2025-09-10,72.33999633789062,72.80999755859375,70.12000274658203,72.70999908447266,417800
2025-09-11,72.2699966430664,77.69000244140625,72.13999938964844,77.68000030517578,912200
2025-09-12,77.69000244140625,78.61000061035156,76.05999755859375,76.19000244140625,785500
2025-09-15,76.30999755859375,76.30999755859375,73.16000366210938,75.19999694824219,358000
2025-09-16,75.20999908447266,77.80000305175781,74.78500366210938,77.3499984741211,290200
2025-09-17,77.81999969482422,79.48999786376953,76.08999633789062,76.41999816894531,506700
2025-09-18,76.5,80.09500122070312,76.5,79.9800033569336,469600
2025-09-19,79.9800033569336,80.0,77.16000366210938,77.86000061035156,825800
2025-09-22,77.8499984741211,78.70999908447266,76.52999877929688,78.22000122070312,275600
2025-09-23,78.0,79.5250015258789,77.30999755859375,79.1500015258789,315100
2025-09-24,78.8499984741211,79.98999786376953,77.6500015258789,78.75,367300
2025-09-25,78.36000061035156,78.84500122070312,76.625,78.40499877929688,358300
2025-09-26,78.95999908447266,80.4800033569336,77.54000091552734,79.75,475100
2025-09-29,78.9000015258789,80.1500015258789,78.16999816894531,79.11000061035156,340900
2025-09-30,79.18000030517578,83.08499908447266,79.18000030517578,82.0999984741211,641800
2025-10-01,80.7300033569336,83.44999694824219,80.7300033569336,82.02999877929688,477100
2025-10-02,82.68000030517578,82.68000030517578,81.44999694824219,82.23999786376953,405100
2025-10-03,82.94000244140625,86.20999908447266,82.19499969482422,85.06999969482422,924600
2025-10-06,85.26000213623047,89.30999755859375,83.9800033569336,84.37999725341797,817600
2025-10-07,83.81999969482422,86.23999786376953,83.33000183105469,85.20999908447266,552200
2025-10-08,85.87999725341797,89.41000366210938,84.68000030517578,88.29000091552734,528300
2025-10-09,87.55999755859375,89.30000305175781,85.97000122070312,88.38999938964844,520300
2025-10-10,89.22000122070312,90.41000366210938,86.12000274658203,86.80000305175781,1301800
2025-10-13,87.37999725341797,88.38999938964844,85.87999725341797,86.2300033569336,596300
2025-10-14,86.2300033569336,88.44999694824219,84.5999984741211,87.33000183105469,508600
2025-10-15,86.94999694824219,92.48999786376953,86.94999694824219,92.37000274658203,549100
2025-10-16,93.12000274658203,94.06999969482422,88.06999969482422,88.8499984741211,771600
2025-10-17,88.11000061035156,90.27999877929688,86.0,86.98999786376953,500600
2025-10-20,87.7699966430664,90.05999755859375,85.53099822998047,86.7699966430664,239700
2025-10-21,86.47000122070312,87.33000183105469,85.0199966430664,85.62000274658203,344000
2025-10-22,85.83000183105469,86.08999633789062,82.62999725341797,83.36000061035156,483000
2025-10-23,83.83000183105469,85.65499877929688,82.73500061035156,84.06999969482422,429400
2025-10-24,84.2699966430664,86.05000305175781,84.15499877929688,84.68000030517578,238400
2025-10-27,84.54000091552734,88.18499755859375,84.54000091552734,86.69999694824219,275400
2025-10-28,86.63999938964844,88.57499694824219,85.52999877929688,87.48999786376953,238200
2025-10-29,87.19000244140625,87.97799682617188,84.7699966430664,86.02999877929688,376200
2025-10-30,85.68000030517578,88.08999633789062,84.95800018310547,87.5,260900
2025-10-31,87.55000305175781,90.5999984741211,86.83999633789062,90.25,363600
2025-11-03,89.83999633789062,92.33999633789062,84.54499816894531,86.12999725341797,736200
2025-11-04,84.70999908447266,89.70999908447266,84.0,88.18000030517578,385500
2025-11-05,87.61000061035156,88.5,85.26000213623047,87.51000213623047,398800
2025-11-06,87.5,90.30000305175781,87.19000244140625,88.19999694824219,362200
2025-11-07,88.05999755859375,88.05999755859375,84.5,86.55000305175781,291900
2025-11-10,87.77999877929688,88.76499938964844,85.44999694824219,85.69000244140625,279600
2025-11-11,85.27999877929688,91.6729965209961,85.0,90.2300033569336,547000
2025-11-12,89.95999908447266,91.68000030517578,88.88999938964844,90.1449966430664,629800
2025-11-13,88.97000122070312,90.41999816894531,86.87000274658203,87.41999816894531,794400
2025-11-14,86.63999938964844,91.66999816894531,86.4749984741211,89.9800033569336,898900
2025-11-17,90.0,93.23999786376953,89.80500030517578,90.33999633789062,895400
2025-11-18,89.30999755859375,90.9800033569336,87.8499984741211,89.98999786376953,750800
2025-11-19,90.0,91.98500061035156,88.0199966430664,89.62000274658203,1052200
2025-11-20,91.58000183105469,92.91000366210938,88.73500061035156,89.56999969482422,847500
2025-11-21,89.62999725341797,91.7750015258789,89.22000122070312,90.19000244140625,504000
2025-11-24,90.25,92.69999694824219,71.66000366210938,74.95999908447266,4621100
2025-11-25,75.23500061035156,78.0,71.05000305175781,73.0,2416400
2025-11-26,73.19000244140625,73.86499786376953,71.47000122070312,73.25,1180800
2025-11-28,73.45999908447266,74.0,71.80500030517578,72.70999908447266,560300
2025-12-01,71.4800033569336,72.1050033569336,70.0,70.27999877929688,1025300
2025-12-02,70.33999633789062,71.21499633789062,68.16999816894531,68.80999755859375,1078700
2025-12-03,69.13999938964844,74.0,68.11000061035156,72.94000244140625,1119200
2025-12-04,72.19999694824219,75.02999877929688,66.0,68.44999694824219,2207400
2025-12-05,67.93000030517578,69.80999755859375,66.51000213623047,69.55999755859375,1432100
2025-12-08,74.94999694824219,79.75,69.69000244140625,74.08000183105469,4064900
2025-12-09,73.56999969482422,74.98999786376953,69.52999877929688,70.83999633789062,1549100
2025-12-10,71.12999725341797,72.4000015258789,68.63999938964844,71.9800033569336,1059100
2025-12-11,72.2300033569336,73.9800033569336,71.2300033569336,72.69000244140625,1135300
2025-12-12,72.93000030517578,73.94000244140625,71.08999633789062,71.86000061035156,713500
2025-12-15,71.94000244140625,72.8499984741211,67.0199966430664,68.33999633789062,1742900
2025-12-16,67.91999816894531,69.5,65.60299682617188,66.33000183105469,1265400
2025-12-17,66.19000244140625,66.72000122070312,64.19999694824219,64.72000122070312,1011400
2025-12-18,64.95999908447266,65.91500091552734,63.4900016784668,64.12999725341797,988700
2025-12-19,64.5199966430664,65.2699966430664,63.47999954223633,63.959999084472656,1889900
2025-12-22,64.44999694824219,66.30000305175781,64.16999816894531,65.18000030517578,866000
2025-12-23,64.30000305175781,66.09500122070312,64.30000305175781,65.51000213623047,1254000
2025-12-24,66.04000091552734,66.79000091552734,65.78500366210938,66.0,289500
2025-12-26,65.66000366210938,65.98999786376953,64.69999694824219,65.70999908447266,436100
2025-12-29,65.33999633789062,65.87999725341797,64.65799713134766,65.12999725341797,409400
2025-12-30,64.6500015258789,64.91000366210938,63.38999938964844,63.599998474121094,680600
2025-12-31,63.5,65.5,63.099998474121094,65.19999694824219,674652