data/AFRM.csv

Date,Open,High,Low,Close,Volume
2021-01-13,90.9000015258789,103.0,90.01000213623047,96.36499786376953,25159000
2021-01-14,103.5,137.97999572753906,101.0,114.94000244140625,20858700
2021-01-15,123.05400085449219,127.23999786376953,107.0,117.0,8310700
2021-01-19,117.0,117.67500305175781,108.0,110.98999786376953,3304900
2021-01-20,110.0,112.0,103.25,106.20999908447266,5091400
2021-01-21,107.16000366210938,109.9000015258789,104.30000305175781,108.97000122070312,1735300
2021-01-22,107.19000244140625,121.0,107.19000244140625,119.94999694824219,4343500
2021-01-25,117.11000061035156,123.4489974975586,108.0,112.69999694824219,2660000
2021-01-26,113.83999633789062,114.0,109.51000213623047,110.08000183105469,1287400
2021-01-27,105.73999786376953,108.9000015258789,100.80000305175781,105.29000091552734,2259300
2021-01-28,105.0,106.29000091552734,97.20500183105469,99.41999816894531,2097400
2021-01-29,100.0,104.58399963378906,97.5999984741211,99.58999633789062,1836300
2021-02-01,100.0,107.6500015258789,99.6240005493164,107.61000061035156,1266000
2021-02-02,110.0,118.80000305175781,110.0,113.0,1875600
2021-02-03,115.95099639892578,115.98999786376953,109.0999984741211,110.94999694824219,1451700
2021-02-04,110.05999755859375,110.5,106.37999725341797,108.7699966430664,1692700
2021-02-05,108.83000183105469,109.41300201416016,101.25,103.44999694824219,2932300
2021-02-08,109.45999908447266,123.5,109.0,122.76000213623047,3417400
2021-02-09,121.48999786376953,144.89999389648438,117.04000091552734,131.0,4056800
2021-02-10,141.9499969482422,146.89999389648438,129.0,136.22999572753906,2353000
2021-02-11,140.0,140.5,131.16000366210938,139.99000549316406,2285600
2021-02-12,129.63999938964844,131.6699981689453,123.01000213623047,125.88999938964844,4903500
2021-02-16,129.3000030517578,129.3000030517578,115.0,119.1500015258789,5642300
2021-02-17,116.62999725341797,117.5,110.80000305175781,112.52999877929688,2786700
2021-02-18,109.63999938964844,109.94999694824219,104.61000061035156,105.55000305175781,3589200
2021-02-19,110.29000091552734,110.75,105.0,105.98999786376953,2973900
2021-02-22,105.01000213623047,105.72000122070312,102.0,104.83000183105469,2955600
2021-02-23,99.26000213623047,102.3499984741211,91.0999984741211,102.01000213623047,4105200
2021-02-24,99.27999877929688,103.75,98.70500183105469,102.48999786376953,1894100
2021-02-25,99.93000030517578,101.0,90.0,94.19499969482422,5472000
2021-02-26,92.18000030517578,97.81999969482422,91.02999877929688,93.05999755859375,2596700
2021-03-01,95.5,96.3499984741211,90.80999755859375,91.44000244140625,2913300
2021-03-02,92.69999694824219,98.19000244140625,91.0,91.80000305175781,3733500
2021-03-03,91.6500015258789,92.37999725341797,83.93000030517578,86.30999755859375,6083900
2021-03-04,85.0,85.44999694824219,77.0999984741211,84.45999908447266,5611100
2021-03-05,82.82499694824219,83.04000091552734,70.05000305175781,81.13999938964844,5385300
2021-03-08,80.08399963378906,80.25,72.94999694824219,74.30999755859375,3771900
2021-03-09,77.25,81.18000030517578,75.77999877929688,79.66000366210938,3712800
2021-03-10,82.70500183105469,85.19000244140625,78.30000305175781,80.76000213623047,2130900
2021-03-11,82.36000061035156,83.5,80.25,81.25,2228900
2021-03-12,78.0,80.07499694824219,76.01000213623047,79.56999969482422,2276800
2021-03-15,80.0,82.77999877929688,79.0,81.3499984741211,1885200
2021-03-16,82.22000122070312,84.19999694824219,79.5,80.80000305175781,1609300
2021-03-17,78.98999786376953,81.33999633789062,76.7699966430664,81.08999633789062,1424700
2021-03-18,79.87000274658203,80.47000122070312,73.0999984741211,74.38999938964844,4230700
2021-03-19,74.15899658203125,78.51000213623047,71.51000213623047,77.37000274658203,3185200
2021-03-22,77.80999755859375,83.45999908447266,77.80999755859375,81.98999786376953,2158000
2021-03-23,81.22000122070312,81.75,78.19999694824219,78.87000274658203,963800
2021-03-24,79.4800033569336,79.80000305175781,72.5199966430664,72.62999725341797,1555000
2021-03-25,70.62000274658203,71.30000305175781,67.72000122070312,69.55999755859375,2244400
2021-03-26,70.0,72.37000274658203,67.0199966430664,69.72000122070312,1474100
2021-03-29,69.72000122070312,73.91999816894531,68.66999816894531,69.98999786376953,1984400
2021-03-30,69.68699645996094,69.74099731445312,65.7699966430664,66.38999938964844,2254700
2021-03-31,67.71399688720703,71.19999694824219,65.6500015258789,70.72000122070312,2296000
2021-04-01,73.0,74.97000122070312,70.37000274658203,71.44999694824219,1661000
2021-04-05,71.73999786376953,72.40799713134766,68.4000015258789,69.38999938964844,1154800
2021-04-06,70.37000274658203,73.5,69.69999694824219,73.0,1909100
2021-04-07,72.73100280761719,72.73100280761719,69.75,71.5,1264500
2021-04-08,72.7699966430664,72.9000015258789,68.97000122070312,69.80999755859375,1091200
2021-04-09,69.43000030517578,71.19999694824219,68.37999725341797,70.70999908447266,1070800
2021-04-12,71.43000030517578,71.47000122070312,66.7300033569336,67.93000030517578,1890900
2021-04-13,67.98999786376953,70.18000030517578,65.30999755859375,70.11000061035156,2493400
2021-04-14,70.18000030517578,72.19999694824219,68.62999725341797,68.7300033569336,1540600
2021-04-15,70.3499984741211,70.58999633789062,67.4800033569336,68.66999816894531,1222600
2021-04-16,70.0,70.13999938964844,67.18000030517578,69.72000122070312,1315300
2021-04-19,68.5,69.55999755859375,65.16000366210938,66.0199966430664,1948300
2021-04-20,65.41000366210938,67.19000244140625,63.02399826049805,65.0,1855200
2021-04-21,64.47000122070312,67.63999938964844,63.790000915527344,67.55000305175781,1160400
2021-04-22,67.7300033569336,70.37000274658203,67.0999984741211,68.62000274658203,1309800
2021-04-23,68.6500015258789,74.5999984741211,68.6500015258789,74.12000274658203,2585200
2021-04-26,74.5,78.76000213623047,73.69999694824219,77.97000122070312,2272900
2021-04-27,78.19000244140625,78.3499984741211,74.72000122070312,76.37000274658203,959100
2021-04-28,75.30999755859375,77.70800018310547,75.30999755859375,77.20999908447266,1145100
2021-04-29,78.88999938964844,79.30000305175781,72.80000305175781,74.0199966430664,1886800
2021-04-30,72.62999725341797,74.29499816894531,70.2300033569336,70.5,1764900
2021-05-03,71.69999694824219,71.75,66.30999755859375,66.77999877929688,1534000
2021-05-04,65.7699966430664,66.0,60.130001068115234,62.16999816894531,4054400
2021-05-05,62.86000061035156,63.70000076293945,55.849998474121094,57.599998474121094,4970400
2021-05-06,57.81999969482422,57.90999984741211,52.47999954223633,54.439998626708984,3879500
2021-05-07,57.040000915527344,58.70199966430664,53.779998779296875,54.0,3332300
2021-05-10,52.650001525878906,57.66999816894531,52.130001068115234,57.0,5777300
2021-05-11,49.880001068115234,55.900001525878906,46.5,55.45000076293945,7339300
2021-05-12,54.444000244140625,54.54999923706055,48.630001068115234,49.81999969482422,5248200
2021-05-13,50.02000045776367,50.75,47.119998931884766,48.369998931884766,4046000
2021-05-14,49.380001068115234,54.61000061035156,49.060001373291016,54.0,3886600
2021-05-17,52.56999969482422,52.810001373291016,50.0099983215332,50.599998474121094,3853900
2021-05-18,50.86000061035156,53.27000045776367,50.22999954223633,51.63999938964844,2006600
2021-05-19,48.689998626708984,50.97999954223633,48.66999816894531,50.45000076293945,2545100
2021-05-20,51.15999984741211,56.790000915527344,51.11000061035156,54.88999938964844,4790100
2021-05-21,55.0,56.7599983215332,53.31999969482422,53.36000061035156,3175600
2021-05-24,52.900001525878906,53.34000015258789,50.880001068115234,53.150001525878906,6965000
2021-05-25,53.29999923706055,54.189998626708984,52.630001068115234,54.040000915527344,3716600
2021-05-26,54.31999969482422,57.560001373291016,52.61000061035156,57.0,4039500
2021-05-27,56.290000915527344,57.290000915527344,55.029998779296875,57.290000915527344,2565600
2021-05-28,58.0,61.060001373291016,57.849998474121094,60.810001373291016,3308800
2021-06-01,63.25,64.2699966430664,60.87799835205078,62.52000045776367,4301900
2021-06-02,62.66999816894531,65.5999984741211,62.06999969482422,65.23999786376953,2879600
2021-06-03,64.01000213623047,65.76000213623047,62.34000015258789,63.2400016784668,2408600
2021-06-04,64.01000213623047,64.4000015258789,59.52000045776367,59.650001525878906,3444600
2021-06-07,60.34000015258789,61.150001525878906,58.34000015258789,59.459999084472656,1842100
2021-06-08,59.790000915527344,63.88999938964844,59.584999084472656,62.4900016784668,2726300
2021-06-09,64.25,64.62999725341797,60.209999084472656,60.2599983215332,2160300
2021-06-10,60.619998931884766,64.0199966430664,60.22999954223633,63.68000030517578,2900900
2021-06-11,65.29000091552734,68.88999938964844,63.90999984741211,67.9800033569336,4780800
2021-06-14,68.26000213623047,70.68000030517578,67.5999984741211,68.94000244140625,3741200
2021-06-15,68.81999969482422,69.37000274658203,66.27999877929688,67.26000213623047,2718000
2021-06-16,67.13999938964844,69.4000015258789,65.6500015258789,67.41000366210938,4014600
2021-06-17,66.80000305175781,70.80999755859375,66.49500274658203,69.38999938964844,3023000
2021-06-18,69.29000091552734,69.9000015258789,67.53500366210938,68.18000030517578,3625000
2021-06-21,68.0,68.16999816894531,63.68000030517578,63.79999923706055,4401000
2021-06-22,63.29999923706055,63.9900016784668,60.650001525878906,63.45000076293945,3929100
2021-06-23,63.5,65.83000183105469,63.31999969482422,65.16000366210938,1617600
2021-06-24,66.63999938964844,68.33000183105469,65.6500015258789,66.33000183105469,1820100
2021-06-25,66.87999725341797,67.43000030517578,63.81999969482422,64.4000015258789,1812000
2021-06-28,64.51000213623047,65.33999633789062,63.380001068115234,64.43000030517578,1729700
2021-06-29,64.43000030517578,68.63999938964844,63.7400016784668,66.45999908447266,2036000
2021-06-30,66.19000244140625,69.62999725341797,65.30000305175781,67.3499984741211,2586200
2021-07-01,67.0,68.9800033569336,65.87999725341797,68.37000274658203,2235200
2021-07-02,68.81999969482422,69.79000091552734,67.30999755859375,68.87000274658203,1085100
2021-07-06,68.56999969482422,69.62000274658203,66.66400146484375,67.98999786376953,1629900
2021-07-07,68.62999725341797,68.69999694824219,63.262001037597656,64.29000091552734,1961400
2021-07-08,61.310001373291016,64.16000366210938,60.59000015258789,63.9900016784668,2537600
2021-07-09,64.41000366210938,67.44999694824219,63.900001525878906,67.25,2032600
2021-07-12,66.66999816894531,67.71199798583984,64.56999969482422,65.0,2604500
2021-07-13,64.83999633789062,66.80000305175781,55.59000015258789,58.209999084472656,9661700
2021-07-14,59.724998474121094,60.79999923706055,55.66999816894531,56.7599983215332,6840400
2021-07-15,57.439998626708984,58.72999954223633,55.58000183105469,57.45000076293945,3483100
2021-07-16,57.720001220703125,58.084999084472656,56.040000915527344,57.5,1962700
2021-07-19,54.68000030517578,56.77000045776367,54.060001373291016,55.86000061035156,2925800
2021-07-20,56.310001373291016,58.41999816894531,55.58000183105469,57.40999984741211,2311500
2021-07-21,58.0,62.09000015258789,57.80400085449219,60.630001068115234,2487300
2021-07-22,60.380001068115234,60.53499984741211,58.5099983215332,59.0,1790500
2021-07-23,59.099998474121094,59.220001220703125,57.400001525878906,58.689998626708984,1415500
2021-07-26,58.290000915527344,61.220001220703125,58.189998626708984,59.41999816894531,1577400
2021-07-27,58.540000915527344,59.63999938964844,56.400001525878906,59.5,1616200
2021-07-28,60.310001373291016,61.97999954223633,60.15999984741211,61.18000030517578,1923300
2021-07-29,61.5,62.77000045776367,60.79999923706055,60.86000061035156,1599300
2021-07-30,61.0,61.400001525878906,56.02000045776367,56.31999969482422,1917000
2021-08-02,57.880001068115234,66.87799835205078,56.65999984741211,64.70999908447266,9233300
2021-08-03,64.44000244140625,69.93000030517578,58.68000030517578,66.66999816894531,10602700
2021-08-04,67.0199966430664,70.20099639892578,66.12000274658203,68.22000122070312,5513600
2021-08-05,67.43000030517578,71.5,64.76000213623047,67.16000366210938,4518700
2021-08-06,67.16000366210938,68.0999984741211,64.27999877929688,67.16999816894531,1886500
2021-08-09,68.0,68.33599853515625,65.86000061035156,65.87999725341797,1536800
2021-08-10,66.38999938964844,66.4990005493164,65.01000213623047,65.55999755859375,1244200
2021-08-11,66.36000061035156,68.70999908447266,65.5,68.62000274658203,2259900
2021-08-12,68.75,68.77999877929688,66.75,67.54000091552734,1128700
2021-08-13,67.68000030517578,68.45700073242188,64.7699966430664,65.94999694824219,1679800
2021-08-16,65.22000122070312,65.2300033569336,61.6619987487793,63.59000015258789,1589100
2021-08-17,62.1349983215332,65.80000305175781,62.11000061035156,63.5,2209400
2021-08-18,63.79999923706055,65.83000183105469,62.0099983215332,64.68000030517578,1941100
2021-08-19,62.970001220703125,64.80000305175781,62.79999923706055,63.459999084472656,1418200
2021-08-20,63.290000915527344,64.87000274658203,63.150001525878906,64.76000213623047,1118700
2021-08-23,65.37000274658203,68.0,65.28500366210938,67.70999908447266,1934100
2021-08-24,68.0,70.697998046875,67.31999969482422,68.52999877929688,2206500
2021-08-25,69.66000366210938,73.5999984741211,68.37999725341797,72.70999908447266,3459800
2021-08-26,72.70999908447266,74.19000244140625,69.41999816894531,69.9800033569336,2346200
2021-08-27,66.88999938964844,69.41000366210938,66.0999984741211,67.9000015258789,7831100
2021-08-30,96.23999786376953,101.0,91.27999877929688,99.58999633789062,44400900
2021-08-31,95.23999786376953,96.55000305175781,90.27999877929688,96.33999633789062,15838900
2021-09-01,94.38999938964844,98.66999816894531,93.27999877929688,96.4800033569336,6364300
2021-09-02,97.11000061035156,99.31999969482422,95.23999786376953,98.98999786376953,6501000
2021-09-03,98.94000244140625,100.0,92.55000305175781,93.05000305175781,6093600
2021-09-07,94.03500366210938,95.5999984741211,91.5,91.51000213623047,3557500
2021-09-08,92.11000061035156,94.04000091552734,87.12999725341797,87.54000091552734,5001400
2021-09-09,88.0,92.29000091552734,86.76000213623047,92.05999755859375,10966700
2021-09-10,111.0999984741211,126.45999908447266,105.5999984741211,123.69999694824219,54061700
2021-09-13,110.20999908447266,114.75,102.30000305175781,109.30000305175781,44888000
2021-09-14,109.05500030517578,114.73999786376953,105.0,108.05999755859375,22207800
2021-09-15,108.04000091552734,112.76000213623047,107.05999755859375,109.75,14468700
2021-09-16,109.4000015258789,119.75,109.1500015258789,117.58000183105469,17468900
2021-09-17,116.94000244140625,121.25,114.2699966430664,116.27999877929688,15284100
2021-09-20,109.02999877929688,112.80999755859375,104.5999984741211,107.69999694824219,12850200
2021-09-21,109.0999984741211,111.13999938964844,104.0,108.11000061035156,9189300
2021-09-22,108.5,115.41000366210938,106.61000061035156,114.06999969482422,11312900
2021-09-23,113.9000015258789,129.0800018310547,112.38999938964844,126.88999938964844,21028000
2021-09-24,130.25999450683594,133.1699981689453,123.27999877929688,123.7300033569336,20497700
2021-09-27,123.37999725341797,131.22000122070312,122.27999877929688,128.3699951171875,13047400
2021-09-28,126.2249984741211,127.87999725341797,113.25,114.5199966430664,14847300
2021-09-29,119.95999908447266,121.2699966430664,110.63999938964844,112.7699966430664,16639200
2021-09-30,114.44000244140625,120.86000061035156,112.73999786376953,119.12999725341797,13469100
2021-10-01,118.25,119.8499984741211,113.4000015258789,117.8499984741211,9141700
2021-10-04,115.8499984741211,117.0,106.80000305175781,107.93000030517578,10877500
2021-10-05,109.1500015258789,114.63999938964844,109.06700134277344,111.45999908447266,7799200
2021-10-06,109.77799987792969,138.8800048828125,109.19999694824219,133.6999969482422,53039500
2021-10-07,131.17999267578125,140.89999389648438,129.17999267578125,133.89999389648438,29141300
2021-10-08,132.3300018310547,144.80999755859375,131.60000610351562,141.19000244140625,33649400
2021-10-11,141.89999389648438,145.99000549316406,133.6199951171875,135.02999877929688,31053300
2021-10-12,136.2100067138672,142.9499969482422,132.1199951171875,140.6699981689453,24356800
2021-10-13,141.4239959716797,150.1699981689453,141.0800018310547,146.1300048828125,25985900
2021-10-14,151.10000610351562,153.49000549316406,144.30999755859375,148.47000122070312,24117900
2021-10-15,148.66000366210938,153.1999969482422,145.5399932861328,146.72999572753906,16099500
2021-10-18,146.72999572753906,159.6699981689453,146.61000061035156,157.25,23542500
2021-10-19,157.51699829101562,160.69000244140625,153.3000030517578,155.35000610351562,12814500
2021-10-20,156.2899932861328,158.2899932861328,146.14999389648438,147.63999938964844,10450900
2021-10-21,150.66000366210938,156.16000366210938,149.8699951171875,155.33999633789062,9504600
2021-10-22,154.1699981689453,159.82000732421875,150.75,155.2100067138672,9905900
2021-10-25,157.27000427246094,165.94000244140625,156.8000030517578,160.0399932861328,11444500
2021-10-26,161.55599975585938,162.0,147.83999633789062,151.86000061035156,10437500
2021-10-27,155.85000610351562,161.9199981689453,150.3000030517578,151.13999938964844,9066400
2021-10-28,155.4510040283203,162.82000732421875,153.25999450683594,161.88999938964844,7325300
2021-10-29,160.0,165.8000030517578,157.51100158691406,162.5,6404300
2021-11-01,163.0,163.28199768066406,150.77999877929688,152.66000366210938,11575400
2021-11-02,152.75,156.1999969482422,148.63999938964844,155.88999938964844,5483700
2021-11-03,156.9199981689453,162.5,156.02000427246094,161.0800018310547,7472000
2021-11-04,160.77000427246094,168.74000549316406,159.33999633789062,168.52000427246094,7957900
2021-11-05,163.89999389648438,166.0500030517578,159.64999389648438,164.22999572753906,6641600
2021-11-08,165.6699981689453,176.64999389648438,161.5,163.3699951171875,8253600
2021-11-09,160.0,161.19000244140625,154.6199951171875,157.7899932861328,8368900
2021-11-10,146.92999267578125,149.0,132.16000366210938,133.52999877929688,22572100
2021-11-11,165.25,166.50999450683594,147.5,151.8300018310547,34591700
2021-11-12,148.13999938964844,149.6699981689453,142.25,148.99000549316406,17047500
2021-11-15,150.6199951171875,150.67999267578125,144.50999450683594,147.99000549316406,6722600
2021-11-16,146.8000030517578,153.75,142.1199951171875,151.2899932861328,9302600
2021-11-17,151.67300415039062,159.39999389648438,149.89999389648438,151.72000122070312,7793700
2021-11-18,146.3800048828125,149.1699981689453,138.97999572753906,139.1300048828125,14067200
2021-11-19,137.88999938964844,139.1300048828125,133.4499969482422,136.16000366210938,10607700
2021-11-22,136.0,136.07000732421875,118.85800170898438,123.51000213623047,14393400
2021-11-23,120.76000213623047,129.6300048828125,120.05000305175781,127.61000061035156,11418500
2021-11-24,126.79000091552734,133.8300018310547,124.77999877929688,132.75,6564900
2021-11-26,130.8000030517578,137.38999938964844,130.5,136.97999572753906,5113200
2021-11-29,140.0050048828125,140.49000549316406,129.0800018310547,132.14999389648438,7712600
2021-11-30,133.55999755859375,135.49000549316406,124.3499984741211,126.68000030517578,11220000
2021-12-01,127.83000183105469,132.16000366210938,114.69000244140625,116.56999969482422,9183600
2021-12-02,113.58000183105469,119.98999786376953,111.27999877929688,113.75,9494100
2021-12-03,114.87000274658203,114.87000274658203,103.83999633789062,107.23999786376953,12534600
2021-12-06,103.01000213623047,114.95999908447266,96.44000244140625,110.94999694824219,9476900
2021-12-07,116.55500030517578,124.11000061035156,116.25,122.7300033569336,8968600
2021-12-08,122.55500030517578,128.86000061035156,117.81999969482422,127.97000122070312,7868400
2021-12-09,126.48999786376953,127.88999938964844,115.8499984741211,119.12999725341797,8171100
2021-12-10,119.12999725341797,122.0,112.2300033569336,114.68000030517578,6351600
2021-12-13,113.9800033569336,116.88999938964844,107.66999816894531,109.95999908447266,9736400
2021-12-14,104.55899810791016,108.8499984741211,101.3499984741211,105.7699966430664,11541600
2021-12-15,103.0,113.19000244140625,101.66999816894531,110.9800033569336,11070500
2021-12-16,113.0,113.31999969482422,92.05999755859375,99.23999786376953,19807300
2021-12-17,95.69000244140625,102.38999938964844,92.33499908447266,98.7699966430664,16414200
2021-12-20,94.59500122070312,99.61000061035156,93.51000213623047,97.37000274658203,7297800
2021-12-21,98.83999633789062,104.12999725341797,95.62000274658203,103.62999725341797,7591700
2021-12-22,100.94300079345703,105.4000015258789,99.16000366210938,101.06999969482422,4369700
2021-12-23,100.80999755859375,102.06999969482422,96.33000183105469,101.16000366210938,4519800
2021-12-27,102.26000213623047,108.19999694824219,102.26000213623047,105.7300033569336,8118100
2021-12-28,104.81999969482422,107.0,99.92400360107422,101.7699966430664,5343600
2021-12-29,101.23999786376953,102.0999984741211,96.5199966430664,98.27999877929688,5499600
2021-12-30,98.41999816894531,107.56999969482422,97.56199645996094,103.87000274658203,6357800
2021-12-31,102.9000015258789,105.73999786376953,100.5,100.55999755859375,3728900
2022-01-03,102.0,102.20999908447266,94.75,95.20999908447266,8442700
2022-01-04,94.68800354003906,95.51499938964844,80.08999633789062,85.41000366210938,21958300
2022-01-05,82.97000122070312,85.68000030517578,78.91000366210938,79.52999877929688,10118700
2022-01-06,78.88999938964844,83.68000030517578,74.36000061035156,81.0999984741211,10471300
2022-01-07,79.41999816894531,83.39099884033203,77.56400299072266,79.62000274658203,6723600
2022-01-10,76.75,78.75,71.7030029296875,78.23999786376953,10784400
2022-01-11,77.43000030517578,83.5999984741211,76.69999694824219,81.02999877929688,9699800
2022-01-12,83.02999877929688,84.68000030517578,78.63999938964844,78.79000091552734,6972100
2022-01-13,79.22000122070312,79.68699645996094,71.87999725341797,72.12999725341797,9484100
2022-01-14,71.302001953125,75.44000244140625,68.38999938964844,69.19000244140625,8823600
2022-01-18,67.5999984741211,69.5999984741211,63.77000045776367,64.18000030517578,9907100
2022-01-19,65.0999984741211,67.08999633789062,63.29999923706055,64.30000305175781,9083100
2022-01-20,65.2699966430664,69.27999877929688,59.209999084472656,62.79999923706055,22821400
2022-01-21,62.79999923706055,64.14600372314453,57.36000061035156,57.630001068115234,13101300
2022-01-24,55.505001068115234,58.88999938964844,48.619998931884766,58.25,22026300
2022-01-25,55.22999954223633,58.400001525878906,52.70000076293945,54.52000045776367,11543900
2022-01-26,57.44599914550781,61.75,54.619998931884766,55.72999954223633,15526900
2022-01-27,57.400001525878906,57.83000183105469,48.16899871826172,51.0099983215332,17812100
2022-01-28,53.47999954223633,59.900001525878906,50.779998779296875,59.709999084472656,27590000
2022-01-31,59.88999938964844,67.58999633789062,58.75,64.06999969482422,23037100
2022-02-01,64.18000030517578,67.87000274658203,62.52000045776367,67.4800033569336,15394600
2022-02-02,64.26000213623047,65.41000366210938,59.27000045776367,60.88999938964844,13944900
2022-02-03,56.9900016784668,60.9900016784668,56.5,57.4900016784668,9102400
2022-02-04,58.470001220703125,64.55999755859375,56.63999938964844,62.75,14572100
2022-02-07,63.0099983215332,68.83999633789062,62.0,63.02000045776367,13527000
2022-02-08,62.0,65.9800033569336,61.630001068115234,65.25,10059300
2022-02-09,67.41999816894531,75.05999755859375,66.91000366210938,74.68000030517578,17479300
2022-02-10,75.23999786376953,83.56999969482422,50.0,58.68000030517578,86940400
2022-02-11,53.060001373291016,54.4900016784668,45.58100128173828,46.54999923706055,63024000
2022-02-14,44.93000030517578,47.68000030517578,43.2400016784668,43.70000076293945,26759600
2022-02-15,45.0,45.20000076293945,42.119998931884766,44.79999923706055,27207400
2022-02-16,44.130001068115234,44.5,41.86000061035156,42.91999816894531,15363900
2022-02-17,42.150001525878906,43.0,37.5099983215332,37.66999816894531,21442100
2022-02-18,37.42499923706055,38.38999938964844,35.900001525878906,37.33000183105469,14165500
2022-02-22,36.310001373291016,38.5,36.04999923706055,36.40999984741211,12277500
2022-02-23,36.720001220703125,37.150001525878906,35.0,35.0,10933000
2022-02-24,32.70000076293945,38.939998626708984,32.290000915527344,38.709999084472656,18017300
2022-02-25,38.02000045776367,40.20000076293945,37.150001525878906,39.189998626708984,9912600
2022-02-28,39.060001373291016,43.400001525878906,38.63999938964844,41.84000015258789,18664000
2022-03-01,41.599998474121094,43.4900016784668,40.25,42.36000061035156,10326200
2022-03-02,42.90999984741211,43.0,39.439998626708984,41.79999923706055,8284600
2022-03-03,42.26499938964844,42.58000183105469,38.810001373291016,39.099998474121094,7885300
2022-03-04,38.79999923706055,40.099998474121094,35.23500061035156,35.81999969482422,7702900
2022-03-07,36.130001068115234,37.779998779296875,32.95000076293945,33.560001373291016,8160300
2022-03-08,33.61000061035156,36.220001220703125,31.780000686645508,34.279998779296875,8646500
2022-03-09,35.13999938964844,37.2400016784668,34.64899826049805,36.79999923706055,7208900
2022-03-10,36.18000030517578,37.33000183105469,34.47999954223633,36.54999923706055,5854400
2022-03-11,37.0,37.060001373291016,30.780000686645508,30.860000610351562,14113800
2022-03-14,29.81999969482422,29.850000381469727,26.020000457763672,26.219999313354492,22636100
2022-03-15,26.729999542236328,28.399999618530273,26.059999465942383,28.329999923706055,11438600
2022-03-16,29.139999389648438,33.369998931884766,28.809999465942383,33.34000015258789,18707700
2022-03-17,32.79999923706055,36.9900016784668,32.68899917602539,36.75,15254700
2022-03-18,36.650001525878906,41.130001068115234,36.380001068115234,40.709999084472656,20081900
2022-03-21,39.540000915527344,44.29999923706055,39.5099983215332,41.959999084472656,16397900
2022-03-22,40.1349983215332,43.650001525878906,39.79999923706055,43.5,11574000
2022-03-23,42.73400115966797,47.22999954223633,42.470001220703125,44.11000061035156,14206000
2022-03-24,44.27000045776367,46.36000061035156,42.599998474121094,44.79999923706055,11202100
2022-03-25,44.63999938964844,44.7599983215332,40.31999969482422,42.15999984741211,12513900
2022-03-28,42.4900016784668,44.25,40.92100143432617,43.25,5959500
2022-03-29,44.36000061035156,48.96900177001953,44.099998474121094,48.150001525878906,14644800
2022-03-30,47.70000076293945,51.4900016784668,46.0,46.75,20804700
2022-03-31,46.869998931884766,48.849998474121094,45.40999984741211,46.279998779296875,12295200
2022-04-01,46.61000061035156,47.33000183105469,44.33000183105469,46.61000061035156,10532400
2022-04-04,47.22999954223633,48.459999084472656,46.119998931884766,47.70000076293945,7452000
2022-04-05,47.65999984741211,48.95000076293945,43.16999816894531,43.84000015258789,9357600
2022-04-06,42.59000015258789,42.59000015258789,38.97999954223633,40.869998931884766,14218200
2022-04-07,40.93000030517578,41.689998626708984,37.03499984741211,38.70000076293945,9989800
2022-04-08,38.33000183105469,39.5,37.29999923706055,37.58000183105469,5944500
2022-04-11,36.400001525878906,39.52000045776367,35.68000030517578,37.70000076293945,11789700
2022-04-12,39.20600128173828,40.310001373291016,36.9900016784668,37.47999954223633,9102600
2022-04-13,37.02000045776367,38.81999969482422,36.599998474121094,38.400001525878906,5279100
2022-04-14,38.290000915527344,38.34000015258789,35.04999923706055,35.189998626708984,5968100
2022-04-18,35.27000045776367,36.29999923706055,34.279998779296875,35.209999084472656,8352200
2022-04-19,35.0,37.459999084472656,34.709999084472656,37.029998779296875,6336900
2022-04-20,36.75,36.790000915527344,34.599998474121094,34.7599983215332,5511800
2022-04-21,35.57500076293945,36.5,32.130001068115234,32.900001525878906,6706900
2022-04-22,33.060001373291016,33.79999923706055,30.344999313354492,31.15999984741211,8930800
2022-04-25,31.5,32.9900016784668,31.139999389648438,32.470001220703125,8258600
2022-04-26,32.25,32.43899917602539,29.670000076293945,30.18000030517578,5946100
2022-04-27,30.25,31.360000610351562,28.219999313354492,29.360000610351562,7161500
2022-04-28,30.5,31.719999313354492,28.420000076293945,31.209999084472656,7581300
2022-04-29,30.979999542236328,32.720001220703125,28.584999084472656,28.700000762939453,7276800
2022-05-02,28.739999771118164,30.430999755859375,27.850000381469727,30.360000610351562,6470000
2022-05-03,30.149999618530273,31.780000686645508,29.6299991607666,30.100000381469727,4831400
2022-05-04,30.049999237060547,31.950000762939453,27.959999084472656,31.760000228881836,8150800
2022-05-05,30.450000762939453,30.729999542236328,26.510000228881836,27.020000457763672,9309200
2022-05-06,26.809999465942383,26.809999465942383,23.420000076293945,24.950000762939453,10476300
2022-05-09,24.440000534057617,24.530000686645508,20.399999618530273,20.59000015258789,14192700
2022-05-10,18.81999969482422,20.645000457763672,16.55500030517578,18.190000534057617,27811800
2022-05-11,17.350000381469727,17.65999984741211,14.489999771118164,14.630000114440918,22370100
2022-05-12,14.140000343322754,19.3700008392334,13.640000343322754,18.040000915527344,52004500
2022-05-13,24.829999923706055,25.31999969482422,21.209999084472656,23.709999084472656,85159400
2022-05-16,23.649999618530273,25.520000457763672,22.200000762939453,22.950000762939453,32557300
2022-05-17,23.739999771118164,25.329999923706055,22.81999969482422,25.239999771118164,23092900
2022-05-18,24.530000686645508,27.5,23.780000686645508,24.450000762939453,28757100
2022-05-19,24.190000534057617,27.059999465942383,23.3799991607666,25.709999084472656,21057200
2022-05-20,26.06999969482422,26.18000030517578,22.781999588012695,24.81999969482422,15130400
2022-05-23,24.780000686645508,25.549999237060547,23.520000457763672,24.520000457763672,13139500
2022-05-24,23.75,23.899999618530273,19.959999084472656,20.760000228881836,18930800
2022-05-25,20.770000457763672,23.079999923706055,20.430999755859375,23.020000457763672,13812700
2022-05-26,22.829999923706055,28.469999313354492,22.523000717163086,28.020000457763672,30425600
2022-05-27,28.139999389648438,30.8700008392334,28.139999389648438,30.350000381469727,26710000
2022-05-31,30.68000030517578,31.079999923706055,27.729999542236328,28.5,19969900
2022-06-01,28.739999771118164,28.770000457763672,23.760000228881836,24.31999969482422,27491100
2022-06-02,23.940000534057617,26.68000030517578,23.801000595092773,26.420000076293945,18259800
2022-06-03,25.18000030517578,26.18000030517578,24.459999084472656,25.100000381469727,11418100
2022-06-06,25.670000076293945,26.290000915527344,23.399999618530273,23.719999313354492,20033400
2022-06-07,22.850000381469727,24.639999389648438,21.829999923706055,24.350000381469727,17459700
2022-06-08,23.25,24.920000076293945,22.719999313354492,23.329999923706055,15577600
2022-06-09,22.81999969482422,23.229999542236328,20.75,21.18000030517578,12166500
2022-06-10,20.520000457763672,21.139999389648438,19.420000076293945,20.440000534057617,16386000
2022-06-13,19.399999618530273,19.670000076293945,17.364999771118164,17.920000076293945,14748800
2022-06-14,18.31999969482422,18.479999542236328,17.18000030517578,17.700000762939453,13057900
2022-06-15,17.709999084472656,19.190000534057617,17.440000534057617,18.600000381469727,14292300
2022-06-16,17.5,17.889999389648438,16.399999618530273,16.719999313354492,12592200
2022-06-17,16.989999771118164,18.459999084472656,16.530000686645508,18.299999237060547,12894700
2022-06-21,18.770000457763672,21.010000228881836,18.639999389648438,19.209999084472656,15521900
2022-06-22,18.649999618530273,20.07699966430664,18.584999084472656,19.270000457763672,10535300
2022-06-23,19.5,21.780000686645508,19.079999923706055,21.65999984741211,16556500
2022-06-24,22.010000228881836,23.850000381469727,21.34000015258789,23.280000686645508,28243500
2022-06-27,23.829999923706055,24.190000534057617,21.881000518798828,22.700000762939453,12977600
2022-06-28,22.25,22.989999771118164,20.30500030517578,20.540000915527344,13150400
2022-06-29,19.899999618530273,19.950000762939453,18.621999740600586,19.020000457763672,13324000
2022-06-30,18.6299991607666,18.84000015258789,17.441999435424805,18.059999465942383,11392500
2022-07-01,18.360000610351562,19.040000915527344,16.770000457763672,17.190000534057617,19013300
2022-07-05,16.950000762939453,19.84000015258789,16.239999771118164,19.829999923706055,16600700
2022-07-06,19.610000610351562,20.65999984741211,19.450000762939453,20.170000076293945,14955500
2022-07-07,20.260000228881836,23.65999984741211,20.260000228881836,23.610000610351562,19685200
2022-07-08,22.100000381469727,23.6200008392334,21.450000762939453,23.34000015258789,19782200
2022-07-11,22.899999618530273,23.290000915527344,21.049999237060547,21.3700008392334,11487600
2022-07-12,21.68000030517578,22.860000610351562,21.010000228881836,22.200000762939453,14400700
2022-07-13,20.770000457763672,21.290000915527344,20.049999237060547,20.790000915527344,16234900
2022-07-14,20.610000610351562,22.84000015258789,20.18000030517578,21.81999969482422,20137000
2022-07-15,22.489999771118164,23.079999923706055,21.149999618530273,23.059999465942383,14497300
2022-07-18,23.719999313354492,25.469999313354492,23.6299991607666,23.84000015258789,18688800
2022-07-19,24.479999542236328,26.079999923706055,23.520000457763672,26.030000686645508,13178200
2022-07-20,26.413999557495117,29.749000549316406,26.030000686645508,29.670000076293945,23299200
2022-07-21,29.059999465942383,30.729999542236328,28.579999923706055,29.75,16379200
2022-07-22,29.405000686645508,30.299999237060547,26.110000610351562,26.770000457763672,15974100
2022-07-25,26.510000228881836,27.0,25.52400016784668,26.170000076293945,7735300
2022-07-26,24.950000762939453,24.950000762939453,22.924999237060547,23.100000381469727,12608900
2022-07-27,24.229999542236328,26.530000686645508,23.290000915527344,26.040000915527344,17866700
2022-07-28,25.8700008392334,26.649999618530273,24.18000030517578,25.829999923706055,12246900
2022-07-29,26.420000076293945,27.6299991607666,25.84000015258789,26.84000015258789,12763100
2022-08-01,26.34000015258789,28.200000762939453,25.56999969482422,27.170000076293945,10383400
2022-08-02,26.459999084472656,28.809999465942383,26.389999389648438,28.149999618530273,11874100
2022-08-03,29.030000686645508,31.920000076293945,29.030000686645508,31.889999389648438,17970600
2022-08-04,32.05500030517578,33.380001068115234,31.40999984741211,32.54999923706055,13184300
2022-08-05,30.601999282836914,33.724998474121094,30.139999389648438,33.400001525878906,15187200
2022-08-08,33.349998474121094,37.0,33.290000915527344,34.900001525878906,14959600
2022-08-09,33.41999816894531,34.38999938964844,31.854999542236328,32.58000183105469,10750800
2022-08-10,35.900001525878906,37.95000076293945,35.189998626708984,36.779998779296875,15009900
2022-08-11,38.45000076293945,39.400001525878906,36.06999969482422,36.970001220703125,15935600
2022-08-12,37.7400016784668,39.41999816894531,36.63999938964844,39.189998626708984,10939200
2022-08-15,38.58000183105469,40.77000045776367,38.38999938964844,38.41999816894531,10247400
2022-08-16,38.435001373291016,40.970001220703125,37.279998779296875,39.90999984741211,12624900
2022-08-17,38.54499816894531,38.72999954223633,36.279998779296875,37.38999938964844,11934800
2022-08-18,37.2599983215332,37.2599983215332,35.279998779296875,35.75,9823300
2022-08-19,34.02899932861328,34.02899932861328,30.329999923706055,30.920000076293945,16673200
2022-08-22,29.600000381469727,31.780000686645508,28.8799991607666,29.489999771118164,12755000
2022-08-23,29.68000030517578,30.479999542236328,28.90999984741211,29.31999969482422,10186600
2022-08-24,29.93000030517578,30.80500030517578,29.09000015258789,30.229999542236328,8143100
2022-08-25,30.829999923706055,31.420000076293945,29.700000762939453,31.229999542236328,18539900
2022-08-26,27.434999465942383,28.799999237060547,24.049999237060547,24.56999969482422,39517200
2022-08-29,23.729999542236328,24.969999313354492,23.459999084472656,23.989999771118164,13466300
2022-08-30,24.329999923706055,24.989999771118164,22.790000915527344,23.540000915527344,12017200
2022-08-31,24.485000610351562,25.139999389648438,23.420000076293945,23.43000030517578,11030300
2022-09-01,23.25,23.299999237060547,21.959999084472656,23.15999984741211,10014200
2022-09-02,23.450000762939453,23.729999542236328,22.1200008392334,22.450000762939453,10258300
2022-09-06,22.299999237060547,22.989999771118164,21.34000015258789,22.299999237060547,9480300
2022-09-07,22.239999771118164,23.459999084472656,21.899999618530273,23.059999465942383,8075800
2022-09-08,22.489999771118164,23.770000457763672,22.25,23.700000762939453,8698100
2022-09-09,24.100000381469727,26.424999237060547,24.0,26.25,12587100
2022-09-12,26.579999923706055,27.260000228881836,25.860000610351562,26.790000915527344,9458600
2022-09-13,24.513999938964844,25.239999771118164,24.030000686645508,24.190000534057617,10929400
2022-09-14,24.100000381469727,24.3700008392334,23.104999542236328,24.329999923706055,8043500
2022-09-15,22.709999084472656,25.1200008392334,22.639999389648438,23.989999771118164,17424500
2022-09-16,23.489999771118164,23.719999313354492,22.149999618530273,22.299999237060547,13959500
2022-09-19,22.209999084472656,22.8799991607666,21.6299991607666,22.700000762939453,8225000
2022-09-20,22.350000381469727,23.229999542236328,21.93000030517578,22.139999389648438,9127200
2022-09-21,22.170000076293945,23.100000381469727,21.31999969482422,21.329999923706055,11401100
2022-09-22,21.610000610351562,21.639999389648438,19.753000259399414,20.0,11635500
2022-09-23,19.833999633789062,20.139999389648438,18.75,19.280000686645508,12479400
2022-09-26,19.31999969482422,20.5049991607666,18.850000381469727,19.040000915527344,9896500
2022-09-27,19.6200008392334,20.6299991607666,19.15999984741211,19.389999389648438,10700100
2022-09-28,19.600000381469727,20.985000610351562,19.299999237060547,20.65999984741211,9943300
2022-09-29,20.170000076293945,20.190000534057617,18.4950008392334,19.059999465942383,12750100
2022-09-30,18.899999618530273,19.75,18.6299991607666,18.760000228881836,7754000
2022-10-03,18.799999237060547,19.349000930786133,18.360000610351562,19.010000228881836,9326000
2022-10-04,19.8700008392334,21.899999618530273,19.850000381469727,21.610000610351562,15080500
2022-10-05,20.649999618530273,21.145000457763672,20.014999389648438,20.920000076293945,8577200
2022-10-06,20.81999969482422,21.479999542236328,20.270000457763672,20.950000762939453,8137300
2022-10-07,19.954999923706055,20.1299991607666,18.43000030517578,18.899999618530273,11565300
2022-10-10,19.15999984741211,19.198999404907227,17.940000534057617,18.59000015258789,7217300
2022-10-11,18.559999465942383,19.979999542236328,17.56999969482422,19.350000381469727,12519800
2022-10-12,19.450000762939453,20.079999923706055,19.1299991607666,19.809999465942383,9071200
2022-10-13,18.219999313354492,19.479999542236328,17.280000686645508,18.760000228881836,13756400
2022-10-14,19.375,19.700000762939453,17.260000228881836,17.270000457763672,11571300
2022-10-17,18.1299991607666,19.18000030517578,18.079999923706055,18.43000030517578,11738500
2022-10-18,19.645999908447266,20.079999923706055,18.540000915527344,19.530000686645508,12631700
2022-10-19,19.139999389648438,19.18000030517578,17.6200008392334,17.90999984741211,11712200
2022-10-20,17.940000534057617,19.149999618530273,17.59000015258789,18.030000686645508,10098500
2022-10-21,17.790000915527344,18.350000381469727,17.1200008392334,18.299999237060547,11480000
2022-10-24,18.149999618530273,18.170000076293945,16.739999771118164,18.049999237060547,12450400
2022-10-25,18.18000030517578,20.81999969482422,18.18000030517578,20.6200008392334,15168700
2022-10-26,20.139999389648438,21.930999755859375,19.920000076293945,20.559999465942383,11064800
2022-10-27,20.959999084472656,21.959999084472656,20.225000381469727,20.6200008392334,9667000
2022-10-28,19.969999313354492,20.56999969482422,19.290000915527344,20.31999969482422,8111500
2022-10-31,20.579999923706055,20.899999618530273,19.954999923706055,20.06999969482422,8519800
2022-11-01,21.239999771118164,21.683000564575195,19.450000762939453,19.459999084472656,9010700
2022-11-02,19.489999771118164,19.5,17.594999313354492,17.600000381469727,13279400
2022-11-03,17.360000610351562,17.628000259399414,16.65999984741211,16.670000076293945,10852800
2022-11-04,17.149999618530273,17.280000686645508,15.555000305175781,16.1200008392334,16705800
2022-11-07,16.405000686645508,16.549999237060547,15.125,15.630000114440918,13895100
2022-11-08,15.640000343322754,16.93000030517578,15.050999641418457,15.640000343322754,24061600
2022-11-09,13.345000267028809,13.75,11.9350004196167,12.100000381469727,37197100
2022-11-10,13.729000091552734,15.470000267028809,13.369999885559082,14.989999771118164,32972400
2022-11-11,14.970000267028809,17.454999923706055,14.75,17.010000228881836,26203600
2022-11-14,16.700000762939453,16.969999313354492,16.059999465942383,16.280000686645508,16879200
2022-11-15,17.450000762939453,18.489999771118164,16.920000076293945,17.309999465942383,17878300
2022-11-16,16.760000228881836,16.90399932861328,14.850000381469727,15.119999885559082,17886800
2022-11-17,14.319999694824219,14.819999694824219,13.869999885559082,14.59000015258789,13060100
2022-11-18,15.25,15.289999961853027,13.380999565124512,13.510000228881836,15693500
2022-11-21,13.149999618530273,13.300000190734863,12.350000381469727,12.960000038146973,14582300
2022-11-22,12.885000228881836,13.109999656677246,12.380000114440918,12.670000076293945,10459600
2022-11-23,12.795000076293945,13.425000190734863,12.489999771118164,13.3100004196167,12481400
2022-11-25,13.149999618530273,13.21500015258789,12.859999656677246,13.079999923706055,5798100
2022-11-28,12.859999656677246,13.930000305175781,12.520000457763672,12.579999923706055,15072000
2022-11-29,12.699999809265137,13.279999732971191,12.59000015258789,12.8100004196167,12296600
2022-11-30,12.9350004196167,14.010000228881836,12.40999984741211,13.920000076293945,22052600
2022-12-01,14.279999732971191,14.640000343322754,13.75,14.40999984741211,14360500
2022-12-02,13.800000190734863,14.630000114440918,13.722000122070312,14.619999885559082,10818700
2022-12-05,14.444999694824219,15.050000190734863,12.949999809265137,13.0,15194200
2022-12-06,13.020000457763672,13.024999618530273,11.899999618530273,11.96500015258789,15272600
2022-12-07,11.8100004196167,11.859999656677246,11.225000381469727,11.34000015258789,18377000
2022-12-08,11.520000457763672,11.890000343322754,10.6899995803833,11.619999885559082,23607400
2022-12-09,11.550000190734863,11.670000076293945,11.25,11.34000015258789,12779200
2022-12-12,11.350000381469727,12.289999961853027,11.300000190734863,12.270000457763672,13905700
2022-12-13,13.390000343322754,13.729999542236328,11.579999923706055,11.779999732971191,22475100
2022-12-14,11.720000267028809,12.4399995803833,11.279999732971191,11.300000190734863,18396600
2022-12-15,10.880000114440918,11.085000038146973,10.364999771118164,10.369999885559082,17409000
2022-12-16,10.260000228881836,10.449999809265137,9.770000457763672,10.119999885559082,19028000
2022-12-19,10.0,10.079999923706055,9.34000015258789,9.479999542236328,13538900
2022-12-20,9.3100004196167,9.835000038146973,9.15999984741211,9.4399995803833,11482300
2022-12-21,9.5,9.6899995803833,9.130000114440918,9.510000228881836,11727000
2022-12-22,9.359999656677246,9.359999656677246,8.619999885559082,9.149999618530273,14698900
2022-12-23,9.050000190734863,9.385000228881836,8.880000114440918,9.1899995803833,10908900
2022-12-27,8.970000267028809,9.164999961853027,8.630000114440918,8.90999984741211,14115500
2022-12-28,8.805000305175781,9.189000129699707,8.760000228881836,9.029999732971191,11056200
2022-12-29,9.199999809265137,9.949999809265137,9.039999961853027,9.65999984741211,16966600
2022-12-30,9.449999809265137,9.720000267028809,9.324999809265137,9.670000076293945,10458400
2023-01-03,10.020000457763672,10.229999542236328,8.949999809265137,9.100000381469727,14783500
2023-01-04,9.350000381469727,10.050000190734863,9.140000343322754,9.890000343322754,16311100
2023-01-05,9.670000076293945,9.720999717712402,9.180000305175781,9.1899995803833,11763800
2023-01-06,9.100000381469727,9.33899974822998,8.800000190734863,9.0600004196167,12487400
2023-01-09,9.3100004196167,9.819999694824219,9.210000038146973,9.430000305175781,13617600
2023-01-10,9.3100004196167,10.079999923706055,9.100000381469727,10.0600004196167,12314300
2023-01-11,10.180000305175781,11.350000381469727,10.039999961853027,11.319999694824219,23287900
2023-01-12,11.470000267028809,12.210000038146973,10.84000015258789,12.199999809265137,21853500
2023-01-13,11.75,12.9399995803833,11.710000038146973,12.880000114440918,19009900
2023-01-17,12.880000114440918,13.550000190734863,12.545000076293945,13.449999809265137,14529000
2023-01-18,13.800000190734863,14.569999694824219,12.899999618530273,12.979999542236328,22009500
2023-01-19,12.420000076293945,12.6850004196167,11.90999984741211,12.25,20007200
2023-01-20,12.550000190734863,14.300000190734863,12.28499984741211,14.300000190734863,20373000
2023-01-23,14.529999732971191,15.819999694824219,14.210000038146973,15.449999809265137,24866000
2023-01-24,15.119999885559082,16.049999237060547,14.1899995803833,14.319999694824219,20382600
2023-01-25,13.380000114440918,14.239999771118164,12.859999656677246,14.140000343322754,22855200
2023-01-26,14.75,15.229999542236328,13.812000274658203,14.359999656677246,16196500
2023-01-27,14.380000114440918,16.594999313354492,14.220000267028809,16.239999771118164,24317900
2023-01-30,15.65999984741211,16.114999771118164,15.050000190734863,15.100000381469727,15513800
2023-01-31,15.350000381469727,16.5,14.859999656677246,16.190000534057617,17316700
2023-02-01,15.970000267028809,18.030000686645508,15.574999809265137,17.719999313354492,22555200
2023-02-02,18.774999618530273,22.75,18.719999313354492,21.139999389648438,39691200
2023-02-03,19.290000915527344,20.4950008392334,18.030000686645508,18.149999618530273,28836400
2023-02-06,17.84000015258789,18.2450008392334,16.850000381469727,17.010000228881836,18110600
2023-02-07,16.889999389648438,17.600000381469727,16.1299991607666,17.209999084472656,24229000
2023-02-08,16.8799991607666,17.610000610351562,15.949999809265137,16.020000457763672,31802000
2023-02-09,13.550000190734863,14.329999923706055,12.515000343322754,13.289999961853027,57168800
2023-02-10,12.899999618530273,13.4350004196167,12.359999656677246,12.520000457763672,22708500
2023-02-13,12.470000267028809,13.199999809265137,11.979999542236328,12.699999809265137,20373200
2023-02-14,12.510000228881836,13.239999771118164,12.149999618530273,13.100000381469727,21397200
2023-02-15,13.180000305175781,15.210000038146973,13.050000190734863,14.699999809265137,28733500
2023-02-16,13.890000343322754,14.399999618530273,13.529999732971191,13.579999923706055,19479300
2023-02-17,13.34000015258789,13.510000228881836,12.510000228881836,12.979999542236328,16221100
2023-02-21,12.524999618530273,12.96500015258789,12.220000267028809,12.8100004196167,15183000
2023-02-22,12.84000015258789,13.692000389099121,12.800000190734863,13.460000038146973,15714400
2023-02-23,13.6850004196167,13.880000114440918,12.960000038146973,13.6899995803833,13216100
2023-02-24,13.15999984741211,13.449999809265137,12.75,13.069999694824219,13178200
2023-02-27,13.40999984741211,13.40999984741211,12.829999923706055,12.84000015258789,12306900
2023-02-28,12.819999694824219,13.970000267028809,12.720000267028809,13.619999885559082,25098400
2023-03-01,13.399999618530273,13.489999771118164,12.300000190734863,12.609999656677246,16132600
2023-03-02,12.279999732971191,12.989999771118164,11.960000038146973,12.930000305175781,11054000
2023-03-03,13.039999961853027,13.850000381469727,12.949999809265137,13.630000114440918,11803500
2023-03-06,13.755000114440918,14.359999656677246,13.114999771118164,13.170000076293945,14277700
2023-03-07,13.010000228881836,13.326000213623047,11.949999809265137,12.0,15136100
2023-03-08,12.0,12.420000076293945,11.630000114440918,12.130000114440918,13782100
2023-03-09,12.029999732971191,12.539999961853027,11.130000114440918,11.3100004196167,17953800
2023-03-10,11.17199993133545,11.204999923706055,10.029999732971191,10.369999885559082,24806200
2023-03-13,10.069999694824219,10.59000015258789,9.40999984741211,10.329999923706055,20041200
2023-03-14,10.760000228881836,10.916000366210938,9.84000015258789,10.010000228881836,20790000
2023-03-15,9.652000427246094,9.914999961853027,9.3100004196167,9.84000015258789,21858600
2023-03-16,9.789999961853027,10.029999732971191,9.359999656677246,9.960000038146973,16201400
2023-03-17,9.829999923706055,9.960000038146973,9.170000076293945,9.489999771118164,17437800
2023-03-20,9.359999656677246,9.73799991607666,9.149999618530273,9.289999961853027,13693100
2023-03-21,9.460000038146973,10.739999771118164,9.399999618530273,10.5,20853800
2023-03-22,10.619999885559082,10.989999771118164,9.729999542236328,9.760000228881836,23931000
2023-03-23,9.8100004196167,10.75,9.65999984741211,9.989999771118164,18147800
2023-03-24,9.79800033569336,10.359999656677246,9.670000076293945,10.329999923706055,14626400
2023-03-27,10.5,10.65999984741211,9.920000076293945,10.220000267028809,12077000
2023-03-28,10.140000343322754,10.234999656677246,9.109999656677246,9.470000267028809,23167300
2023-03-29,9.729999542236328,10.569999694824219,9.539999961853027,10.5,16388000
2023-03-30,10.800000190734863,10.899999618530273,10.329999923706055,10.420000076293945,10385200
2023-03-31,10.600000381469727,11.4399995803833,10.40999984741211,11.270000457763672,16148500
2023-04-03,11.199999809265137,11.425000190734863,10.829999923706055,11.289999961853027,10730900
2023-04-04,11.470000267028809,11.479999542236328,10.630000114440918,10.8100004196167,10657200
2023-04-05,10.600000381469727,10.755000114440918,10.010000228881836,10.399999618530273,9749600
2023-04-06,10.319999694824219,10.890000343322754,10.119999885559082,10.569999694824219,9311300
2023-04-10,10.40999984741211,11.149999618530273,10.279999732971191,11.130000114440918,9345900
2023-04-11,11.25,11.800000190734863,11.220000267028809,11.699999809265137,10343700
2023-04-12,12.180000305175781,12.269000053405762,10.904999732971191,10.9399995803833,14415100
2023-04-13,11.119999885559082,11.625,11.039999961853027,11.369999885559082,11221900
2023-04-14,11.4399995803833,11.539999961853027,10.6850004196167,11.039999961853027,11261100
2023-04-17,10.930000305175781,11.628000259399414,10.829999923706055,11.510000228881836,10452500
2023-04-18,11.600000381469727,11.744999885559082,11.34000015258789,11.680000305175781,7794900
2023-04-19,11.40999984741211,11.680000305175781,11.229999542236328,11.489999771118164,6317600
2023-04-20,11.229999542236328,11.399999618530273,10.899999618530273,10.920000076293945,6764900
2023-04-21,10.970000267028809,11.414999961853027,10.890000343322754,10.989999771118164,9055700
2023-04-24,10.859999656677246,10.949999809265137,10.260000228881836,10.529999732971191,7589400
2023-04-25,10.4399995803833,10.4399995803833,9.944999694824219,9.949999809265137,7439000
2023-04-26,10.140000343322754,10.350000381469727,9.760000228881836,9.84000015258789,8154000
2023-04-27,9.970000267028809,10.414999961853027,9.829999923706055,10.15999984741211,10349600
2023-04-28,10.050000190734863,10.496000289916992,9.795000076293945,9.859999656677246,10387700
2023-05-01,9.859999656677246,10.130000114440918,9.420000076293945,9.989999771118164,16321100
2023-05-02,9.890000343322754,9.920000076293945,9.0,9.010000228881836,14544000
2023-05-03,9.104999542236328,9.859999656677246,8.979999542236328,9.260000228881836,18858200
2023-05-04,9.149999618530273,9.279999732971191,8.800000190734863,9.130000114440918,14838600
2023-05-05,9.279999732971191,10.8149995803833,9.279999732971191,10.710000038146973,23230000
2023-05-08,10.904999732971191,11.979999542236328,10.789999961853027,11.9399995803833,20473300
2023-05-09,11.600000381469727,12.73900032043457,11.539999961853027,12.300000190734863,27208400
2023-05-10,12.109999656677246,12.96500015258789,11.609999656677246,12.25,31110200
2023-05-11,12.199999809265137,13.1899995803833,11.859999656677246,12.470000267028809,18486600
2023-05-12,12.449999809265137,12.449999809265137,11.569999694824219,12.069999694824219,15471500
2023-05-15,12.130000114440918,12.979999542236328,11.843000411987305,12.800000190734863,14335600
2023-05-16,12.619999885559082,12.829999923706055,12.100000381469727,12.390000343322754,12291300
2023-05-17,12.600000381469727,13.449999809265137,12.399999618530273,13.15999984741211,15053800
2023-05-18,13.300000190734863,14.739999771118164,13.220000267028809,14.6899995803833,21996000
2023-05-19,14.59000015258789,14.649999618530273,13.680000305175781,13.760000228881836,14829700
2023-05-22,13.789999961853027,14.835000038146973,13.579999923706055,14.529999732971191,16413200
2023-05-23,14.380000114440918,15.40999984741211,14.270000457763672,14.40999984741211,17572200
2023-05-24,14.050000190734863,14.369999885559082,13.604999542236328,14.300000190734863,13270100
2023-05-25,14.569999694824219,14.760000228881836,13.5,13.710000038146973,11407300
2023-05-26,13.75,14.25,13.569999694824219,14.079999923706055,8104100
2023-05-30,14.289999961853027,14.949999809265137,14.020000457763672,14.739999771118164,11760300
2023-05-31,14.699999809265137,15.779999732971191,14.300000190734863,14.859999656677246,17195400
2023-06-01,14.725000381469727,15.229999542236328,14.380000114440918,14.579999923706055,13232300
2023-06-02,15.079999923706055,15.880000114440918,14.59000015258789,15.699999809265137,15227900
2023-06-05,15.819999694824219,16.459999084472656,15.119999885559082,15.550000190734863,14801400
2023-06-06,15.255000114440918,16.25,15.25,15.819999694824219,12844200
2023-06-07,18.420000076293945,19.5,16.1299991607666,16.200000762939453,65058700
2023-06-08,16.520000457763672,19.030000686645508,16.297000885009766,18.850000381469727,41192100
2023-06-09,19.18000030517578,19.579999923706055,17.360000610351562,17.389999389648438,27936400
2023-06-12,17.549999237060547,18.860000610351562,17.459999084472656,18.260000228881836,20602500
2023-06-13,18.6299991607666,19.25,18.149999618530273,18.739999771118164,19438300
2023-06-14,17.690000534057617,17.899999618530273,16.454999923706055,17.040000915527344,38468200
2023-06-15,16.790000915527344,17.459999084472656,16.354999542236328,17.280000686645508,15607600
2023-06-16,17.149999618530273,17.43000030517578,16.510000228881836,16.670000076293945,12287600
2023-06-20,16.5,16.850000381469727,15.829999923706055,16.049999237060547,12107400
2023-06-21,15.890000343322754,16.059999465942383,15.154999732971191,15.5,12325000
2023-06-22,15.319999694824219,15.539999961853027,14.869999885559082,14.890000343322754,9323700
2023-06-23,14.779999732971191,15.0649995803833,14.550000190734863,14.8100004196167,10643800
2023-06-26,14.850000381469727,15.697999954223633,14.765000343322754,14.84000015258789,9037100
2023-06-27,14.979999542236328,15.489999771118164,14.6899995803833,15.199999809265137,12195200
2023-06-28,15.0,15.539999961853027,14.850000381469727,15.479999542236328,11892700
2023-06-29,15.664999961853027,16.1299991607666,15.119999885559082,15.380000114440918,10243500
2023-06-30,15.779999732971191,16.09000015258789,15.104999542236328,15.329999923706055,11020500
2023-07-03,15.449999809265137,16.530000686645508,15.449999809265137,16.1200008392334,9692500
2023-07-05,15.850000381469727,15.885000228881836,15.25,15.420000076293945,10879700
2023-07-06,14.399999618530273,14.479999542236328,12.8100004196167,13.789999961853027,28003500
2023-07-07,13.84000015258789,14.135000228881836,13.59000015258789,13.649999618530273,12700100
2023-07-10,13.460000038146973,14.789999961853027,13.399999618530273,14.779999732971191,13031100
2023-07-11,15.4399995803833,16.524999618530273,14.932999610900879,16.209999084472656,27264500
2023-07-12,16.739999771118164,16.940000534057617,16.09000015258789,16.360000610351562,15479600
2023-07-13,16.579999923706055,17.979999542236328,16.270000457763672,17.450000762939453,22101500
2023-07-14,17.329999923706055,17.780000686645508,16.17300033569336,16.389999389648438,13595500
2023-07-17,16.350000381469727,17.540000915527344,15.899999618530273,17.1200008392334,12892300
2023-07-18,17.18000030517578,17.940000534057617,16.90999984741211,17.040000915527344,12291700
2023-07-19,17.559999465942383,18.670000076293945,17.290000915527344,17.649999618530273,19552900
2023-07-20,17.149999618530273,17.6299991607666,16.579999923706055,17.1200008392334,12579200
2023-07-21,17.350000381469727,17.579999923706055,16.530000686645508,17.1200008392334,10347500
2023-07-24,17.149999618530273,17.360000610351562,16.635000228881836,17.06999969482422,7133000
2023-07-25,17.299999237060547,18.510000228881836,17.1200008392334,17.600000381469727,18258700
2023-07-26,17.34000015258789,17.770000457763672,16.68000030517578,17.729999542236328,14981400
2023-07-27,18.329999923706055,19.344999313354492,16.290000915527344,16.43000030517578,18385900
2023-07-28,16.959999084472656,17.530000686645508,16.780000686645508,17.270000457763672,11981700
2023-07-31,17.549999237060547,19.399999618530273,17.5,19.389999389648438,23277700
2023-08-01,19.049999237060547,19.738000869750977,18.520000457763672,19.610000610351562,14847000
2023-08-02,18.68000030517578,18.899999618530273,17.100000381469727,17.770000457763672,15840200
2023-08-03,17.40999984741211,17.739999771118164,16.910999298095703,17.450000762939453,9460000
2023-08-04,17.770000457763672,17.770000457763672,16.610000610351562,16.690000534057617,11466700
2023-08-07,16.610000610351562,16.690000534057617,15.350000381469727,15.65999984741211,12664500
2023-08-08,15.039999961853027,15.829999923706055,14.920000076293945,15.800000190734863,12455300
2023-08-09,15.48799991607666,16.030000686645508,15.210000038146973,15.520000457763672,11264600
2023-08-10,15.630000114440918,15.949999809265137,14.779999732971191,14.989999771118164,9910200
2023-08-11,14.720000267028809,15.3100004196167,14.609999656677246,15.15999984741211,7266400
2023-08-14,14.920000076293945,15.149999618530273,14.579999923706055,15.130000114440918,7420100
2023-08-15,14.899999618530273,14.9399995803833,14.439000129699707,14.5,6479000
2023-08-16,14.350000381469727,14.71500015258789,14.260000228881836,14.369999885559082,6901400
2023-08-17,14.369999885559082,14.571000099182129,14.079999923706055,14.220000267028809,7397200
2023-08-18,13.739999771118164,14.510000228881836,13.670000076293945,14.5,7594700
2023-08-21,14.5600004196167,14.8149995803833,14.359999656677246,14.649999618530273,5522500
2023-08-22,14.920000076293945,15.380000114440918,14.15999984741211,14.220000267028809,7328200
2023-08-23,14.100000381469727,14.579999923706055,13.960000038146973,14.510000228881836,6969800
2023-08-24,14.550000190734863,14.579999923706055,13.739999771118164,13.8100004196167,24674200
2023-08-25,15.09000015258789,18.31999969482422,15.0,17.790000915527344,85735900
2023-08-28,18.100000381469727,18.1299991607666,17.06999969482422,17.950000762939453,29435800
2023-08-29,17.950000762939453,19.440000534057617,17.885000228881836,19.149999618530273,26439600
2023-08-30,19.049999237060547,20.1299991607666,18.770000457763672,20.030000686645508,22398500
2023-08-31,20.110000610351562,21.1200008392334,19.881000518798828,20.809999465942383,19815400
2023-09-01,20.975000381469727,22.040000915527344,20.709999084472656,21.860000610351562,18959200
2023-09-05,21.770000457763672,22.489999771118164,21.610000610351562,21.93000030517578,12892900
2023-09-06,21.709999084472656,22.450000762939453,21.474000930786133,22.100000381469727,12989500
2023-09-07,21.559999465942383,22.67799949645996,20.84000015258789,22.479999542236328,14985800
2023-09-08,22.399999618530273,22.549999237060547,21.469999313354492,22.469999313354492,11802300
2023-09-11,23.09000015258789,23.875,22.65999984741211,23.56999969482422,13454000
2023-09-12,23.389999389648438,24.350000381469727,23.1200008392334,23.8700008392334,13024300
2023-09-13,23.950000762939453,24.219999313354492,23.270999908447266,23.350000381469727,9888800
2023-09-14,23.760000228881836,24.149999618530273,23.485000610351562,23.6200008392334,9611600
2023-09-15,23.524999618530273,24.485000610351562,23.437999725341797,24.3700008392334,11556200
2023-09-18,24.295000076293945,25.6299991607666,23.899999618530273,25.010000228881836,14582700
2023-09-19,25.079999923706055,25.1299991607666,23.110000610351562,23.75,15692900
2023-09-20,24.06999969482422,24.549999237060547,23.06999969482422,23.100000381469727,11017700
2023-09-21,22.05500030517578,22.15999984741211,21.049999237060547,21.25,20415100
2023-09-22,21.375,21.6299991607666,20.020000457763672,20.18000030517578,15009500
2023-09-25,20.0,20.489999771118164,19.010000228881836,20.219999313354492,17756400
2023-09-26,19.770000457763672,20.584999084472656,19.719999313354492,19.90999984741211,9357600
2023-09-27,20.139999389648438,20.56999969482422,19.577999114990234,20.260000228881836,10232100
2023-09-28,20.209999084472656,21.06999969482422,20.03499984741211,20.850000381469727,9477900
2023-09-29,21.280000686645508,22.524999618530273,21.190000534057617,21.270000457763672,17608600
2023-10-02,21.18000030517578,21.450000762939453,20.25,20.450000762939453,9694900
2023-10-03,20.0,20.18000030517578,17.940000534057617,18.280000686645508,18377800
2023-10-04,18.549999237060547,18.93000030517578,17.479999542236328,17.899999618530273,13247600
2023-10-05,17.6200008392334,17.815000534057617,16.989999771118164,17.510000228881836,10890300
2023-10-06,16.850000381469727,18.270000457763672,16.690000534057617,17.940000534057617,13390800
2023-10-09,17.520000457763672,18.920000076293945,17.450000762939453,18.790000915527344,10760300
2023-10-10,18.950000762939453,20.260000228881836,18.649999618530273,19.700000762939453,12294000
2023-10-11,19.780000686645508,20.579999923706055,19.360000610351562,20.1299991607666,11973200
2023-10-12,20.200000762939453,20.350000381469727,18.56999969482422,18.600000381469727,12163700
2023-10-13,18.670000076293945,18.790000915527344,17.729999542236328,18.0,10978800
2023-10-16,18.260000228881836,19.030000686645508,17.8700008392334,18.8799991607666,10493200
2023-10-17,18.59000015258789,20.07699966430664,18.440000534057617,19.969999313354492,12655300
2023-10-18,19.700000762939453,20.420000076293945,18.51099967956543,18.799999237060547,14285700
2023-10-19,18.709999084472656,19.207000732421875,18.239999771118164,18.290000915527344,9560600
2023-10-20,18.059999465942383,18.510000228881836,17.65999984741211,18.25,8667300
2023-10-23,17.899999618530273,19.0049991607666,17.18000030517578,18.5,9412500
2023-10-24,18.81999969482422,19.979999542236328,18.81999969482422,19.559999465942383,10978600
2023-10-25,17.950000762939453,17.969999313354492,15.972999572753906,16.639999389648438,25448400
2023-10-26,16.81999969482422,17.739999771118164,16.3799991607666,17.420000076293945,15506800
2023-10-27,17.639999389648438,17.780000686645508,16.799999237060547,16.93000030517578,12059400
2023-10-30,17.354999542236328,17.739999771118164,16.5,17.100000381469727,9911200
2023-10-31,17.399999618530273,17.860000610351562,16.875,17.610000610351562,9675700
2023-11-01,17.700000762939453,17.860000610351562,16.850000381469727,17.610000610351562,9481500
2023-11-02,19.610000610351562,21.100000381469727,19.56999969482422,21.040000915527344,25182700
2023-11-03,21.780000686645508,23.139999389648438,21.757999420166016,22.43000030517578,19382500
2023-11-06,22.420000076293945,22.59000015258789,21.190000534057617,21.709999084472656,11478800
2023-11-07,21.709999084472656,22.3799991607666,21.059999465942383,22.09000015258789,10337300
2023-11-08,21.510000228881836,22.190000534057617,20.200000762939453,21.760000228881836,21472500
2023-11-09,24.969999313354492,27.156999588012695,24.43000030517578,24.860000610351562,47263500
2023-11-10,24.700000762939453,24.75,21.8700008392334,22.43000030517578,27831500
2023-11-13,22.25,23.197999954223633,21.8799991607666,22.8799991607666,10313600
2023-11-14,24.860000610351562,26.200000762939453,24.59000015258789,25.559999465942383,22925200
2023-11-15,25.34000015258789,27.0,25.149999618530273,25.979999542236328,19694600
2023-11-16,25.459999084472656,25.579999923706055,24.270000457763672,24.540000915527344,14409300
2023-11-17,24.834999084472656,25.219999313354492,24.399999618530273,24.790000915527344,11289700
2023-11-20,24.799999237060547,25.950000762939453,24.040000915527344,25.459999084472656,10962800
2023-11-21,25.030000686645508,25.280000686645508,24.18000030517578,25.030000686645508,8310000
2023-11-22,25.5,26.06800079345703,25.094999313354492,25.56999969482422,9655500
2023-11-24,25.540000915527344,26.549999237060547,25.020000457763672,26.229999542236328,6819200
2023-11-27,27.079999923706055,30.350000381469727,27.049999237060547,29.3700008392334,45419500
2023-11-28,29.8700008392334,33.04999923706055,28.829999923706055,32.75,44306000
2023-11-29,32.65999984741211,34.959999084472656,32.599998474121094,34.119998931884766,34864700
2023-11-30,33.81999969482422,34.88800048828125,32.80500030517578,34.40999984741211,21455100
2023-12-01,34.20000076293945,37.94499969482422,33.81999969482422,37.66999816894531,33239600
2023-12-04,37.0620002746582,39.11000061035156,36.560001373291016,38.560001373291016,27938300
2023-12-05,38.0099983215332,38.63999938964844,36.119998931884766,38.189998626708984,20577000
2023-12-06,38.709999084472656,41.88999938964844,38.279998779296875,38.380001068115234,37398600
2023-12-07,37.779998779296875,39.83000183105469,37.25,39.40999984741211,19327500
2023-12-08,39.279998779296875,42.41999816894531,38.61000061035156,42.06999969482422,27539100
2023-12-11,42.150001525878906,42.86000061035156,38.650001525878906,39.91999816894531,29495100
2023-12-12,40.099998474121094,40.16999816894531,37.79999923706055,39.52000045776367,21149300
2023-12-13,39.900001525878906,44.720001220703125,38.709999084472656,44.400001525878906,30974600
2023-12-14,45.0,46.959999084472656,42.900001525878906,44.84000015258789,30051100
2023-12-15,45.2400016784668,45.939998626708984,43.16999816894531,43.970001220703125,21329300
2023-12-18,40.86000061035156,44.619998931884766,40.61000061035156,43.70000076293945,22009500
2023-12-19,46.15999984741211,51.560001373291016,46.029998779296875,50.459999084472656,58396000
2023-12-20,51.0,51.880001068115234,45.47999954223633,45.5099983215332,46132200
2023-12-21,47.439998626708984,48.91999816894531,46.91999816894531,47.939998626708984,29678400
2023-12-22,49.0,50.189998626708984,48.09000015258789,49.060001373291016,24488000
2023-12-26,49.349998474121094,50.84000015258789,48.7599983215332,50.040000915527344,13918300
2023-12-27,50.20000076293945,52.47999954223633,49.79999923706055,51.2400016784668,20787900
2023-12-28,50.38999938964844,51.41999816894531,49.880001068115234,51.38999938964844,12768500
2023-12-29,51.150001525878906,51.861000061035156,48.25,49.13999938964844,20315600
2024-01-02,47.78499984741211,47.904998779296875,45.720001220703125,46.599998474121094,16486200
2024-01-03,44.189998626708984,45.43000030517578,43.349998474121094,43.4900016784668,16484900
2024-01-04,43.4900016784668,44.66999816894531,42.41299819946289,42.5,13357400
2024-01-05,41.58000183105469,43.90999984741211,41.435001373291016,43.0099983215332,12943700
2024-01-08,43.58000183105469,45.97999954223633,42.95000076293945,45.34000015258789,14566500
2024-01-09,44.61000061035156,45.45500183105469,43.66999816894531,44.06999969482422,10287800
2024-01-10,43.790000915527344,44.95000076293945,42.65999984741211,43.560001373291016,12016800
2024-01-11,42.939998626708984,43.52000045776367,41.15999984741211,42.810001373291016,15402800
2024-01-12,43.0099983215332,44.145999908447266,41.650001525878906,41.790000915527344,10929400
2024-01-16,41.099998474121094,42.47999954223633,40.310001373291016,40.97999954223633,10842500
2024-01-17,40.0,41.060001373291016,39.34700012207031,41.0099983215332,7274400
2024-01-18,41.66999816894531,42.20000076293945,39.59000015258789,40.13999938964844,11489900
2024-01-19,40.279998779296875,42.2400016784668,39.44499969482422,42.17499923706055,12593300
2024-01-22,44.525001525878906,47.75,43.209999084472656,44.349998474121094,23811300
2024-01-23,45.33000183105469,45.67499923706055,41.849998474121094,41.880001068115234,12769500
2024-01-24,42.93000030517578,43.779998779296875,40.279998779296875,40.4900016784668,10322100
2024-01-25,41.68000030517578,41.97999954223633,40.375,40.709999084472656,7911700
2024-01-26,40.93000030517578,43.18000030517578,40.83000183105469,41.34000015258789,10726600
2024-01-29,41.54499816894531,44.439998626708984,41.29999923706055,43.77000045776367,15759900
2024-01-30,43.02000045776367,43.81999969482422,42.22999954223633,42.72999954223633,8073200
2024-01-31,42.189998626708984,44.34000015258789,40.29999923706055,40.5099983215332,14748200
2024-02-01,41.0,41.119998931884766,37.560001373291016,39.66999816894531,15721700
2024-02-02,38.25,41.04499816894531,38.0,41.0099983215332,11082900
2024-02-05,39.92499923706055,41.709999084472656,39.619998931884766,41.54999923706055,11207900
2024-02-06,41.619998931884766,43.45000076293945,41.09000015258789,43.43000030517578,11714900
2024-02-07,43.900001525878906,45.07500076293945,42.810001373291016,44.61000061035156,11097800
2024-02-08,45.75,49.7400016784668,45.02000045776367,49.220001220703125,33369500
2024-02-09,46.22999954223633,49.9900016784668,42.0369987487793,43.86000061035156,38591500
2024-02-12,43.779998779296875,47.439998626708984,43.36000061035156,45.0,14685000
2024-02-13,41.59000015258789,42.08000183105469,39.20000076293945,39.75,17945700
2024-02-14,40.86000061035156,41.599998474121094,40.13999938964844,40.9900016784668,8263100
2024-02-15,41.43000030517578,42.20000076293945,40.95000076293945,41.560001373291016,6638700
2024-02-16,40.810001373291016,40.84000015258789,38.119998931884766,38.13999938964844,10456900
2024-02-20,37.220001220703125,38.025001525878906,36.470001220703125,37.9900016784668,9398200
2024-02-21,36.95000076293945,37.255001068115234,35.90999984741211,36.66999816894531,7324500
2024-02-22,37.79999923706055,38.779998779296875,37.29999923706055,37.33000183105469,7826600
2024-02-23,37.5,38.68000030517578,36.599998474121094,36.97999954223633,7101300
2024-02-26,36.79999923706055,37.54199981689453,36.61399841308594,37.349998474121094,5068500
2024-02-27,38.2599983215332,39.5099983215332,37.54999923706055,39.29999923706055,7875200
2024-02-28,38.58000183105469,39.369998931884766,37.47999954223633,37.5,5880100
2024-02-29,38.790000915527344,39.290000915527344,37.29999923706055,37.52000045776367,8258400
2024-03-01,37.599998474121094,38.439998626708984,36.61000061035156,38.0099983215332,6352900
2024-03-04,38.68000030517578,39.22999954223633,37.02000045776367,37.66999816894531,6787500
2024-03-05,36.720001220703125,37.459999084472656,35.72999954223633,36.02000045776367,6971100
2024-03-06,37.0,38.380001068115234,36.209999084472656,36.869998931884766,7366300
2024-03-07,37.470001220703125,37.61199951171875,36.23400115966797,36.59000015258789,5280500
2024-03-08,37.29999923706055,39.959999084472656,37.11000061035156,38.7599983215332,11047400
2024-03-11,38.79999923706055,39.189998626708984,37.130001068115234,37.209999084472656,6046200
2024-03-12,37.40999984741211,37.970001220703125,35.93000030517578,37.52000045776367,5585600
2024-03-13,37.310001373291016,40.31999969482422,37.29999923706055,38.790000915527344,9236900
2024-03-14,38.099998474121094,38.56999969482422,32.869998931884766,33.41999816894531,13614000
2024-03-15,33.220001220703125,33.95000076293945,32.970001220703125,33.709999084472656,7111200
2024-03-18,33.97999954223633,34.630001068115234,33.400001525878906,34.209999084472656,4871400
2024-03-19,33.099998474121094,34.439998626708984,32.45000076293945,33.91999816894531,5276200
2024-03-20,34.94499969482422,37.84000015258789,34.560001373291016,37.790000915527344,8919400
2024-03-21,38.34000015258789,39.380001068115234,37.40999984741211,37.5099983215332,7067700
2024-03-22,37.040000915527344,37.33000183105469,35.58000183105469,36.040000915527344,4881600
2024-03-25,36.36000061035156,37.439998626708984,36.250999450683594,36.630001068115234,3827800
2024-03-26,37.04999923706055,38.4900016784668,36.41999816894531,37.33000183105469,6000700
2024-03-27,37.849998474121094,37.970001220703125,35.5099983215332,36.720001220703125,7087700
2024-03-28,36.779998779296875,38.2599983215332,36.470001220703125,37.2599983215332,6442000
2024-04-01,37.2599983215332,37.32699966430664,34.81999969482422,34.83000183105469,5872200
2024-04-02,33.5,34.18000030517578,32.75,34.09000015258789,4345200
2024-04-03,33.540000915527344,34.619998931884766,33.21099853515625,33.65999984741211,3373200
2024-04-04,34.119998931884766,34.66899871826172,32.0099983215332,32.11000061035156,4974900
2024-04-05,32.051998138427734,33.459999084472656,31.729999542236328,32.869998931884766,4506500
2024-04-08,33.04999923706055,34.5,32.845001220703125,34.11000061035156,5540800
2024-04-09,34.33000183105469,35.38999938964844,33.84299850463867,35.369998931884766,4217800
2024-04-10,33.709999084472656,34.40999984741211,33.0,33.56999969482422,5183000
2024-04-11,33.599998474121094,33.84000015258789,32.65999984741211,33.79999923706055,3542800
2024-04-12,33.290000915527344,33.540000915527344,32.31999969482422,32.619998931884766,4146800
2024-04-15,32.56999969482422,33.08000183105469,31.030000686645508,31.059999465942383,5162000
2024-04-16,30.309999465942383,31.209999084472656,29.579999923706055,30.920000076293945,5847800
2024-04-17,31.450000762939453,31.71500015258789,30.75,30.8700008392334,3518200
2024-04-18,31.0,32.380001068115234,30.420000076293945,31.149999618530273,7061300
2024-04-19,30.799999237060547,31.920000076293945,30.540000915527344,31.010000228881836,5179800
2024-04-22,31.43000030517578,32.189998626708984,30.440000534057617,31.96500015258789,4202300
2024-04-23,30.440000534057617,33.290000915527344,30.440000534057617,32.7599983215332,8819400
2024-04-24,32.9900016784668,33.27000045776367,31.764999389648438,32.08000183105469,3911300
2024-04-25,30.850000381469727,32.08000183105469,30.270000457763672,31.649999618530273,5192400
2024-04-26,31.899999618530273,33.90999984741211,30.940000534057617,33.33000183105469,6292200
2024-04-29,33.29999923706055,33.900001525878906,32.83000183105469,33.41999816894531,3135400
2024-04-30,32.757999420166016,33.2599983215332,31.799999237060547,31.8799991607666,4482900
2024-05-01,31.43000030517578,33.849998474121094,31.270000457763672,32.119998931884766,5370700
2024-05-02,33.08000183105469,34.459999084472656,32.4900016784668,34.439998626708984,5215200
2024-05-03,36.34000015258789,36.70000076293945,34.619998931884766,34.93000030517578,5426300
2024-05-06,35.209999084472656,36.560001373291016,35.209999084472656,36.02000045776367,5168100
2024-05-07,35.44499969482422,36.58000183105469,34.86000061035156,34.900001525878906,8374800
2024-05-08,35.5,37.880001068115234,31.06999969482422,31.579999923706055,20637200
2024-05-09,32.61000061035156,34.88999938964844,32.31999969482422,34.810001373291016,11344800
2024-05-10,34.529998779296875,34.650001525878906,31.579999923706055,31.59000015258789,8419500
2024-05-13,32.380001068115234,33.779998779296875,31.84000015258789,32.0099983215332,7697700
2024-05-14,32.849998474121094,34.310001373291016,32.7599983215332,33.439998626708984,7683900
2024-05-15,34.5099983215332,34.79999923706055,32.16999816894531,32.29999923706055,5814400
2024-05-16,31.93000030517578,32.2400016784668,30.8799991607666,31.31999969482422,7136100
2024-05-17,31.260000228881836,33.869998931884766,31.25,33.83000183105469,11932900
2024-05-20,33.790000915527344,33.869998931884766,32.779998779296875,33.029998779296875,4722300
2024-05-21,32.939998626708984,32.939998626708984,31.760000228881836,32.279998779296875,3760300
2024-05-22,31.8799991607666,31.969999313354492,29.540000915527344,30.610000610351562,10328300
2024-05-23,30.739999771118164,30.920000076293945,29.360000610351562,29.68000030517578,5230600
2024-05-24,29.8700008392334,30.469999313354492,29.5,30.030000686645508,3715400
2024-05-28,30.450000762939453,30.5,29.209999084472656,29.639999389648438,3769100
2024-05-29,28.93000030517578,29.350000381469727,28.389999389648438,28.719999313354492,4326300
2024-05-30,28.860000610351562,29.795000076293945,28.56100082397461,29.360000610351562,3974100
2024-05-31,29.600000381469727,30.079999923706055,28.75,29.270000457763672,3497000
2024-06-03,30.0,30.0,28.510000228881836,28.809999465942383,3276700
2024-06-04,28.600000381469727,30.219999313354492,28.485000610351562,30.139999389648438,5255500
2024-06-05,30.139999389648438,31.229999542236328,29.420000076293945,31.0,4618400
2024-06-06,30.809999465942383,31.389999389648438,30.15399932861328,31.190000534057617,3531200
2024-06-07,30.420000076293945,30.799999237060547,29.709999084472656,30.049999237060547,3867700
2024-06-10,29.600000381469727,30.489999771118164,29.510000228881836,30.440000534057617,2661000
2024-06-11,32.82899856567383,33.97999954223633,31.209999084472656,33.79999923706055,19250800
2024-06-12,36.0,39.25,35.5,35.75,24332300
2024-06-13,36.099998474121094,36.88999938964844,33.34000015258789,33.43000030517578,8102000
2024-06-14,32.70000076293945,32.939998626708984,30.524999618530273,30.899999618530273,8056600
2024-06-17,30.420000076293945,31.809999465942383,29.81999969482422,30.809999465942383,10156900
2024-06-18,30.672000885009766,31.299999237060547,29.899999618530273,30.530000686645508,5348200
2024-06-20,30.75,30.790000915527344,29.360000610351562,30.139999389648438,6594600
2024-06-21,30.209999084472656,30.34000015258789,29.43000030517578,29.8700008392334,5648100
2024-06-24,31.0,34.130001068115234,30.770000457763672,33.70000076293945,13615200
2024-06-25,33.290000915527344,33.439998626708984,32.527000427246094,32.970001220703125,5853200
2024-06-26,32.869998931884766,32.875,31.219999313354492,31.40999984741211,6123400
2024-06-27,30.75,31.239999771118164,30.399999618530273,30.459999084472656,8030000
2024-06-28,30.5,31.451000213623047,29.600000381469727,30.209999084472656,11318000
2024-07-01,30.209999084472656,30.440000534057617,29.459999084472656,29.829999923706055,3579000
2024-07-02,29.959999084472656,30.1299991607666,29.163000106811523,29.3799991607666,5119100
2024-07-03,29.34000015258789,29.540000915527344,28.709999084472656,28.979999542236328,3632800
2024-07-05,28.770000457763672,28.8799991607666,28.350000381469727,28.549999237060547,4902700
2024-07-08,28.809999465942383,28.809999465942383,27.600000381469727,28.149999618530273,7794500
2024-07-09,28.020000457763672,29.18000030517578,27.770000457763672,28.360000610351562,5221600
2024-07-10,28.59000015258789,28.780000686645508,27.450000762939453,28.170000076293945,4809800
2024-07-11,30.200000762939453,30.440000534057617,28.8700008392334,29.610000610351562,8051600
2024-07-12,29.829999923706055,30.459999084472656,29.389999389648438,29.540000915527344,5904900
2024-07-15,29.719999313354492,32.36000061035156,29.6200008392334,32.099998474121094,10723300
2024-07-16,32.400001525878906,33.470001220703125,32.124000549316406,33.459999084472656,8879700
2024-07-17,32.31999969482422,34.29999923706055,31.90399932861328,32.27000045776367,8783900
2024-07-18,32.04999923706055,32.72999954223633,30.479999542236328,30.860000610351562,6270300
2024-07-19,30.579999923706055,30.690000534057617,29.899999618530273,29.959999084472656,4199500
2024-07-22,30.360000610351562,30.610000610351562,29.290000915527344,29.6299991607666,3628600
2024-07-23,29.559999465942383,29.94499969482422,29.270000457763672,29.34000015258789,2539000
2024-07-24,29.1200008392334,29.174999237060547,26.360000610351562,26.459999084472656,6810700
2024-07-25,26.700000762939453,27.209999084472656,25.889999389648438,26.459999084472656,4919000
2024-07-26,27.700000762939453,27.700000762939453,26.520000457763672,27.100000381469727,5121900
2024-07-29,27.34000015258789,27.799999237060547,26.53499984741211,26.84000015258789,4384100
2024-07-30,28.549999237060547,29.200000762939453,27.010000228881836,27.459999084472656,7661300
2024-07-31,28.110000610351562,29.333999633789062,27.799999237060547,28.290000915527344,7148100
2024-08-01,28.18000030517578,28.84000015258789,25.969999313354492,26.420000076293945,6952400
2024-08-02,25.149999618530273,25.81999969482422,23.950000762939453,25.770000457763672,8237900
2024-08-05,22.25,25.15999984741211,22.25,24.559999465942383,6907800
2024-08-06,24.739999771118164,24.959999084472656,23.889999389648438,24.15999984741211,4455100
2024-08-07,25.770000457763672,26.40999984741211,24.100000381469727,24.1200008392334,7062100
2024-08-08,24.3700008392334,25.27199935913086,24.149999618530273,25.21500015258789,4250000
2024-08-09,25.34000015258789,25.81999969482422,24.68000030517578,25.440000534057617,4959700
2024-08-12,25.329999923706055,25.43000030517578,24.670000076293945,25.170000076293945,4273900
2024-08-13,25.600000381469727,26.479999542236328,25.350000381469727,26.25,5571000
2024-08-14,26.757999420166016,26.8799991607666,25.969999313354492,26.579999923706055,3875200
2024-08-15,27.295000076293945,28.56999969482422,27.200000762939453,28.3700008392334,7037200
2024-08-16,28.40999984741211,28.899999618530273,28.149999618530273,28.450000762939453,4728200
2024-08-19,28.510000228881836,30.3799991607666,28.360000610351562,30.34000015258789,5782400
2024-08-20,30.40999984741211,31.459999084472656,29.19499969482422,29.290000915527344,7752000
2024-08-21,29.31999969482422,29.84000015258789,28.469999313354492,29.75,6165800
2024-08-22,29.700000762939453,31.440000534057617,29.6200008392334,29.959999084472656,9941800
2024-08-23,30.100000381469727,32.16999816894531,30.020000457763672,31.459999084472656,8112600
2024-08-26,32.459999084472656,32.4900016784668,31.049999237060547,31.8799991607666,9265900
2024-08-27,31.5,32.66999816894531,31.5,32.5099983215332,8411100
2024-08-28,32.22999954223633,32.5099983215332,30.459999084472656,31.579999923706055,16394900
2024-08-29,39.11000061035156,42.869998931884766,37.52000045776367,41.65999984741211,54415100
2024-08-30,41.5,44.88999938964844,40.56999969482422,44.0099983215332,30046500
2024-09-03,43.779998779296875,44.9900016784668,40.73500061035156,41.59000015258789,16044500
2024-09-04,41.0,42.47999954223633,39.18000030517578,40.22999954223633,12894600
2024-09-05,40.310001373291016,42.0,39.52000045776367,39.63999938964844,9926200
2024-09-06,40.099998474121094,41.310001373291016,37.84000015258789,38.439998626708984,9750300
2024-09-09,38.75,39.79999923706055,38.119998931884766,38.16999816894531,7940300
2024-09-10,38.16999816894531,38.40999984741211,35.720001220703125,37.27000045776367,9946000
2024-09-11,37.400001525878906,40.290000915527344,37.13999938964844,40.2400016784668,11334000
2024-09-12,40.029998779296875,41.880001068115234,39.16999816894531,41.7400016784668,10155600
2024-09-13,42.38999938964844,44.630001068115234,42.38999938964844,44.0099983215332,13272700
2024-09-16,43.939998626708984,45.02000045776367,42.45000076293945,44.060001373291016,9320200
2024-09-17,44.95000076293945,45.08000183105469,43.31999969482422,44.0,9613900
2024-09-18,43.790000915527344,45.630001068115234,43.25,44.279998779296875,12468500
2024-09-19,46.58000183105469,47.97999954223633,44.349998474121094,44.97999954223633,21984200
2024-09-20,45.0,46.0,43.91999816894531,44.93000030517578,10703200
2024-09-23,45.2400016784668,46.040000915527344,44.630001068115234,44.66999816894531,7486500
2024-09-24,44.599998474121094,44.880001068115234,42.36000061035156,44.619998931884766,10047300
2024-09-25,44.720001220703125,45.7599983215332,43.150001525878906,43.2400016784668,6546900
2024-09-26,43.540000915527344,43.790000915527344,41.380001068115234,41.63999938964844,7830700
2024-09-27,42.189998626708984,42.689998626708984,40.869998931884766,41.15999984741211,5092200
2024-09-30,40.540000915527344,41.95000076293945,40.02000045776367,40.81999969482422,5832700
2024-10-01,40.90999984741211,41.0099983215332,38.369998931884766,38.47999954223633,6232100
2024-10-02,38.380001068115234,39.529998779296875,37.900001525878906,39.04999923706055,5892200
2024-10-03,38.709999084472656,39.189998626708984,37.7400016784668,38.5,3803100
2024-10-04,39.459999084472656,39.63999938964844,37.3129997253418,39.36000061035156,7258400
2024-10-07,39.380001068115234,39.59000015258789,38.13999938964844,38.599998474121094,5238500
2024-10-08,40.75,41.70000076293945,39.27399826049805,41.150001525878906,12998300
2024-10-09,42.89500045776367,43.83000183105469,41.529998779296875,43.25,13616100
2024-10-10,42.529998779296875,43.22999954223633,41.630001068115234,42.0099983215332,7460700
2024-10-11,43.29999923706055,48.400001525878906,43.209999084472656,47.08000183105469,19657600
2024-10-14,47.20000076293945,49.595001220703125,46.209999084472656,49.2599983215332,17770000
2024-10-15,49.34000015258789,50.09000015258789,47.22999954223633,47.86000061035156,9262200
2024-10-16,48.20000076293945,48.5,46.79999923706055,47.970001220703125,5416800
2024-10-17,47.400001525878906,47.709999084472656,43.650001525878906,43.93000030517578,13088300
2024-10-18,44.18000030517578,45.12900161743164,42.52000045776367,44.540000915527344,8920800
2024-10-21,45.2400016784668,46.0,43.41999816894531,43.650001525878906,5793400
2024-10-22,43.31999969482422,44.005001068115234,42.93000030517578,43.9900016784668,4149000
2024-10-23,43.47999954223633,44.40999984741211,41.4900016784668,41.810001373291016,7321200
2024-10-24,42.4900016784668,43.33000183105469,41.349998474121094,42.029998779296875,5950900
2024-10-25,42.25,42.470001220703125,40.63199996948242,40.70000076293945,5592300
2024-10-28,41.8650016784668,43.540000915527344,41.5,42.119998931884766,8919100
2024-10-29,41.96500015258789,42.97999954223633,41.09000015258789,42.869998931884766,7591100
2024-10-30,42.439998626708984,46.27000045776367,42.400001525878906,45.2400016784668,10627700
2024-10-31,44.38999938964844,45.290000915527344,42.779998779296875,43.849998474121094,7558800
2024-11-01,44.119998931884766,44.34000015258789,42.04999923706055,43.220001220703125,6690800
2024-11-04,43.41999816894531,44.849998474121094,43.04999923706055,43.689998626708984,6609300
2024-11-05,43.619998931884766,46.13999938964844,43.33000183105469,45.599998474121094,7255200
2024-11-06,48.849998474121094,50.04999923706055,47.68000030517578,50.0,12850700
2024-11-07,51.41999816894531,51.599998474121094,48.29999923706055,48.790000915527344,19168000
2024-11-08,48.099998474121094,48.099998474121094,42.68000030517578,46.47999954223633,26571700
2024-11-11,47.9900016784668,57.7599983215332,47.97999954223633,57.584999084472656,31223100
2024-11-12,55.66999816894531,57.93000030517578,54.86000061035156,57.59000015258789,18858500
2024-11-13,58.5,59.27000045776367,53.84000015258789,54.81999969482422,12690000
2024-11-14,55.18000030517578,55.18000030517578,52.97999954223633,53.209999084472656,8271700
2024-11-15,53.0,57.5,51.70000076293945,56.150001525878906,17805300
2024-11-18,57.40999984741211,62.880001068115234,57.349998474121094,62.060001373291016,17364400
2024-11-19,60.15999984741211,64.01000213623047,59.88999938964844,63.959999084472656,11505100
2024-11-20,64.09500122070312,64.55999755859375,61.880001068115234,63.189998626708984,7736700
2024-11-21,63.22999954223633,66.61100006103516,62.529998779296875,65.73999786376953,10112400
2024-11-22,67.25,70.02999877929688,66.05500030517578,66.55000305175781,12428400
2024-11-25,68.19000244140625,70.19999694824219,67.01000213623047,69.3499984741211,8334800
2024-11-26,68.0,69.5199966430664,65.69000244140625,66.2699966430664,8839600
2024-11-27,67.26000213623047,69.06999969482422,66.29000091552734,68.37000274658203,6758000
2024-11-29,69.19999694824219,70.87999725341797,68.5199966430664,70.01000213623047,5068000
2024-12-02,71.88999938964844,72.0999984741211,67.31999969482422,68.38999938964844,12149200
2024-12-03,67.73600006103516,71.7699966430664,67.33000183105469,70.76000213623047,8161000
2024-12-04,71.0,72.19000244140625,69.8499984741211,72.0,6178200
2024-12-05,72.4800033569336,72.81999969482422,68.2699966430664,68.3499984741211,9031500
2024-12-06,69.4800033569336,72.27999877929688,68.51000213623047,71.87999725341797,6504300
2024-12-09,71.69000244140625,72.26000213623047,67.12000274658203,68.81999969482422,6484700
2024-12-10,68.62999725341797,70.1500015258789,65.83000183105469,66.31999969482422,5277900
2024-12-11,67.37999725341797,70.86000061035156,67.2699966430664,69.93000030517578,5536900
2024-12-12,69.4000015258789,71.5999984741211,67.63999938964844,68.7699966430664,4675000
2024-12-13,71.02999877929688,72.44000244140625,67.77999877929688,70.69999694824219,8352300
2024-12-16,71.08999633789062,73.33999633789062,69.43000030517578,72.86000061035156,6832300
2024-12-17,70.23999786376953,72.0999984741211,66.66999816894531,70.88999938964844,10009200
2024-12-18,71.5,73.0199966430664,62.34000015258789,63.34000015258789,18295300
2024-12-19,64.72000122070312,67.3499984741211,62.5,63.0,8404300
2024-12-20,62.369998931884766,66.69999694824219,61.900001525878906,65.63999938964844,8708300
2024-12-23,65.56999969482422,65.56999969482422,62.83000183105469,64.94999694824219,3726600
2024-12-24,65.61000061035156,66.07499694824219,64.53500366210938,65.9000015258789,1631300
2024-12-26,65.51000213623047,67.3499984741211,65.12000274658203,66.8499984741211,2563700
2024-12-27,66.06999969482422,66.5,63.7400016784668,64.63999938964844,3585600
2024-12-30,63.369998931884766,64.02999877929688,62.150001525878906,62.630001068115234,3968900
2024-12-31,62.81999969482422,63.22999954223633,60.560001373291016,60.900001525878906,3924500
2025-01-02,62.22999954223633,64.0199966430664,60.849998474121094,62.5099983215332,5079700
2025-01-03,62.31999969482422,66.52999877929688,62.31999969482422,66.5,4351400
2025-01-06,67.68000030517578,68.197998046875,64.58999633789062,65.08999633789062,4803700
2025-01-07,65.46499633789062,66.33000183105469,60.560001373291016,61.290000915527344,4526100
2025-01-08,60.81999969482422,62.04999923706055,58.58000183105469,58.66999816894531,4486500
2025-01-10,57.34000015258789,57.88100051879883,54.77000045776367,55.310001373291016,7679400
2025-01-13,53.45000076293945,54.709999084472656,52.650001525878906,54.689998626708984,7080900
2025-01-14,56.64799880981445,57.08000183105469,54.6510009765625,55.349998474121094,4650900
2025-01-15,60.45000076293945,61.27000045776367,57.41999816894531,58.209999084472656,8389600
2025-01-16,58.939998626708984,60.36000061035156,57.58000183105469,58.0,6066800
2025-01-17,59.099998474121094,59.40999984741211,57.95000076293945,57.9900016784668,4261700
2025-01-21,56.970001220703125,58.099998474121094,55.91999816894531,56.7599983215332,5036200
2025-01-22,56.58000183105469,56.93000030517578,55.20000076293945,56.439998626708984,3750400
2025-01-23,55.36000061035156,56.810001373291016,54.83000183105469,56.7599983215332,4214600
2025-01-24,59.040000915527344,59.439998626708984,55.2599983215332,55.72999954223633,6417900
2025-01-27,53.369998931884766,55.2599983215332,52.130001068115234,55.16999816894531,5043400
2025-01-28,56.36000061035156,57.93000030517578,54.630001068115234,57.63999938964844,4896900
2025-01-29,56.75,59.45000076293945,56.209999084472656,58.95000076293945,5083900
2025-01-30,59.40999984741211,62.29999923706055,59.32600021362305,62.099998474121094,5658000
2025-01-31,62.724998474121094,63.09000015258789,60.02000045776367,61.06999969482422,4224100
2025-02-03,57.099998474121094,61.189998626708984,56.76599884033203,59.880001068115234,4640000
2025-02-04,59.5,61.529998779296875,59.24100112915039,59.529998779296875,4392500
2025-02-05,60.0,63.22999954223633,59.81999969482422,62.79999923706055,6706700
2025-02-06,63.119998931884766,63.36000061035156,60.560001373291016,61.75,11196300
2025-02-07,69.9000015258789,76.87999725341797,68.30000305175781,75.22000122070312,28722500
2025-02-10,75.58999633789062,79.66999816894531,72.93000030517578,77.75,12560400
2025-02-11,77.70999908447266,79.04000091552734,75.77999877929688,78.0199966430664,8500300
2025-02-12,76.1500015258789,77.0,74.5,75.66000366210938,8508100
2025-02-13,76.62000274658203,79.58999633789062,75.29299926757812,79.27999877929688,7378800
2025-02-14,79.78600311279297,80.72000122070312,78.05999755859375,80.69000244140625,6263300
2025-02-18,81.42500305175781,82.5270004272461,79.43000030517578,80.9800033569336,6010100
2025-02-19,80.05999755859375,80.72000122070312,75.82499694824219,76.37999725341797,6033500
2025-02-20,77.0,77.5199966430664,72.58000183105469,74.61000061035156,6970700
2025-02-21,75.37000274658203,75.63999938964844,68.28900146484375,68.55000305175781,6634700
2025-02-24,68.91000366210938,69.19999694824219,63.060001373291016,66.51000213623047,8145800
2025-02-25,65.7300033569336,66.44000244140625,61.41999816894531,63.959999084472656,7325500
2025-02-26,64.8499984741211,66.66999816894531,63.58000183105469,64.54000091552734,3942300
2025-02-27,65.93499755859375,66.58000183105469,61.61000061035156,61.709999084472656,4827800
2025-02-28,60.59000015258789,64.30000305175781,60.266998291015625,64.1500015258789,5553700
2025-03-03,65.05500030517578,67.0,61.2400016784668,61.86000061035156,7066300
2025-03-04,58.494998931884766,60.20000076293945,54.85100173950195,57.0099983215332,12335700
2025-03-05,58.119998931884766,59.56999969482422,55.86000061035156,58.650001525878906,6352600
2025-03-06,57.04999923706055,58.525001525878906,52.45000076293945,52.63999938964844,6991800
2025-03-07,52.78499984741211,53.2400016784668,47.7400016784668,51.970001220703125,11914900
2025-03-10,49.380001068115234,49.779998779296875,44.15999984741211,46.400001525878906,9453900
2025-03-11,46.97999954223633,47.77000045776367,44.7599983215332,46.77000045776367,10154900
2025-03-12,49.45500183105469,50.7400016784668,47.119998931884766,48.810001373291016,8214100
2025-03-13,48.22999954223633,48.91999816894531,45.529998779296875,46.900001525878906,5719200
2025-03-14,48.33000183105469,50.41999816894531,48.32500076293945,50.08000183105469,6320900
2025-03-17,46.5099983215332,48.060001373291016,42.189998626708984,47.959999084472656,29973300
2025-03-18,46.81999969482422,47.04999923706055,43.400001525878906,43.70000076293945,10605200
2025-03-19,44.33000183105469,48.369998931884766,44.33000183105469,47.709999084472656,10959000
2025-03-20,46.869998931884766,49.939998626708984,46.810001373291016,47.95000076293945,7514100
2025-03-21,46.79999923706055,50.18000030517578,46.52199935913086,49.900001525878906,5966800
2025-03-24,51.52000045776367,52.68000030517578,51.209999084472656,52.540000915527344,6161900
2025-03-25,52.869998931884766,53.470001220703125,50.36000061035156,50.93000030517578,7858100
2025-03-26,50.7599983215332,50.849998474121094,48.0,48.31999969482422,4970300
2025-03-27,47.880001068115234,48.14899826049805,45.79999923706055,47.380001068115234,4646400
2025-03-28,46.91999816894531,47.22999954223633,45.029998779296875,46.20000076293945,4959300
2025-03-31,44.189998626708984,45.70399856567383,42.400001525878906,45.189998626708984,4968300
2025-04-01,44.439998626708984,46.619998931884766,44.099998474121094,45.5099983215332,3881500
2025-04-02,44.45000076293945,48.75,44.20000076293945,47.75,5403200
2025-04-03,43.189998626708984,43.81999969482422,37.733001708984375,38.90999984741211,17030300
2025-04-04,35.599998474121094,36.16999816894531,30.900999069213867,35.75,18898100
2025-04-07,32.709999084472656,40.08000183105469,32.31999969482422,37.56999969482422,17242700
2025-04-08,40.244998931884766,41.119998931884766,35.61000061035156,36.45000076293945,11402500
2025-04-09,36.880001068115234,45.54999923706055,36.5099983215332,44.29999923706055,15583400
2025-04-10,42.20000076293945,42.72999954223633,39.119998931884766,40.7400016784668,9017800
2025-04-11,40.77000045776367,40.939998626708984,38.33000183105469,40.4900016784668,9164800
2025-04-14,41.72999954223633,42.68000030517578,40.0099983215332,40.779998779296875,6144800
2025-04-15,40.52000045776367,41.970001220703125,40.52000045776367,41.59000015258789,4915100
2025-04-16,40.13999938964844,41.08000183105469,39.349998474121094,40.7599983215332,4914000
2025-04-17,40.720001220703125,42.7599983215332,40.650001525878906,42.099998474121094,4765100
2025-04-21,41.29999923706055,41.810001373291016,39.41999816894531,40.650001525878906,5179500
2025-04-22,41.95000076293945,44.47999954223633,41.584999084472656,43.81999969482422,6223700
2025-04-23,46.65999984741211,48.90999984741211,46.470001220703125,46.84000015258789,7622000
2025-04-24,47.29999923706055,49.16999816894531,47.2400016784668,48.20000076293945,7794100
2025-04-25,48.64799880981445,50.16999816894531,47.7599983215332,49.09000015258789,4719400
2025-04-28,49.75,50.150001525878906,47.91999816894531,49.16999816894531,4703200
2025-04-29,50.099998474121094,52.9900016784668,49.56999969482422,50.400001525878906,7375600
2025-04-30,47.65999984741211,50.20000076293945,46.47999954223633,49.7599983215332,6021600
2025-05-01,51.33000183105469,52.150001525878906,49.68000030517578,49.75,6100500
2025-05-02,50.7599983215332,52.619998931884766,50.650001525878906,52.34000015258789,7570300
2025-05-05,51.38999938964844,53.2599983215332,51.380001068115234,52.09000015258789,4896100
2025-05-06,51.04999923706055,51.810001373291016,50.400001525878906,51.0,5236300
2025-05-07,50.73500061035156,52.20000076293945,50.02799987792969,51.540000915527344,5366500
2025-05-08,53.57500076293945,55.7599983215332,53.29999923706055,54.2599983215332,17051800
2025-05-09,50.5,51.20000076293945,45.540000915527344,46.40999984741211,32087300
2025-05-12,49.974998474121094,54.099998474121094,49.599998474121094,53.7400016784668,19802000
2025-05-13,53.84000015258789,55.560001373291016,52.599998474121094,53.939998626708984,11413300
2025-05-14,54.630001068115234,58.13999938964844,54.61000061035156,56.54999923706055,14760400
2025-05-15,55.09000015258789,55.85100173950195,51.65999984741211,51.75,9640400
2025-05-16,52.150001525878906,52.869998931884766,51.400001525878906,52.56999969482422,6078700
2025-05-19,50.220001220703125,52.040000915527344,49.79999923706055,51.709999084472656,4983200
2025-05-20,51.56999969482422,51.75,49.619998931884766,49.7400016784668,5538000
2025-05-21,48.91999816894531,49.41999816894531,47.16999816894531,47.2400016784668,6722200
2025-05-22,47.16999816894531,49.34000015258789,46.88999938964844,48.970001220703125,5375000
2025-05-23,47.2599983215332,49.810001373291016,46.70500183105469,49.29999923706055,6817800
2025-05-27,50.75,51.54199981689453,49.79999923706055,51.18000030517578,5646700
2025-05-28,51.029998779296875,51.66899871826172,49.97999954223633,50.68000030517578,3842500
2025-05-29,52.28499984741211,53.349998474121094,51.349998474121094,52.04999923706055,6254500
2025-05-30,51.61000061035156,52.154998779296875,50.81999969482422,51.900001525878906,3729700
2025-06-02,52.0,53.209999084472656,50.58000183105469,52.900001525878906,4393800
2025-06-03,52.900001525878906,55.0,52.849998474121094,54.959999084472656,5384600
2025-06-04,54.7400016784668,55.25,53.70000076293945,54.33000183105469,4404100
2025-06-05,54.849998474121094,57.279998779296875,54.43000030517578,55.709999084472656,6298300
2025-06-06,57.439998626708984,59.810001373291016,57.369998931884766,58.91999816894531,7235100
2025-06-09,60.04999923706055,61.7400016784668,59.040000915527344,61.34000015258789,8815300
2025-06-10,61.599998474121094,62.220001220703125,59.95100021362305,61.0,5182300
2025-06-11,62.119998931884766,65.48999786376953,61.54999923706055,63.5,9821400
2025-06-12,62.20000076293945,62.97999954223633,60.83000183105469,61.04999923706055,5143600
2025-06-13,58.599998474121094,60.755001068115234,58.529998779296875,59.11000061035156,6529300
2025-06-16,59.720001220703125,61.68000030517578,59.47999954223633,60.849998474121094,4354300
2025-06-17,60.369998931884766,61.20000076293945,59.40999984741211,59.900001525878906,4469300
2025-06-18,60.40999984741211,62.599998474121094,60.06999969482422,61.68000030517578,6043200
2025-06-20,62.31999969482422,62.880001068115234,61.47999954223633,62.060001373291016,4489500
2025-06-23,61.345001220703125,62.779998779296875,59.680999755859375,62.189998626708984,4296100
2025-06-24,64.98999786376953,66.06999969482422,63.66999816894531,65.66000366210938,7331000
2025-06-25,66.16500091552734,66.50700378417969,65.09200286865234,66.25,4418000
2025-06-26,66.9000015258789,67.5199966430664,65.76000213623047,66.9000015258789,4897900
2025-06-27,66.87999725341797,69.27999877929688,66.46099853515625,68.05999755859375,12480200
2025-06-30,69.36000061035156,69.75,68.05000305175781,69.13999938964844,4775900
2025-07-01,68.12000274658203,69.80999755859375,66.54000091552734,67.0999984741211,5526200
2025-07-02,67.41999816894531,68.75900268554688,67.04000091552734,68.37000274658203,4166600
2025-07-03,68.91999816894531,69.7699966430664,68.4000015258789,69.19000244140625,2297400
2025-07-07,68.0,71.375,67.69000244140625,71.2300033569336,5821200
2025-07-08,71.3499984741211,73.11000061035156,66.87000274658203,67.7300033569336,6666200
2025-07-09,68.75,69.5,67.73999786376953,69.06999969482422,4035000
2025-07-10,69.11000061035156,69.36699676513672,67.19000244140625,68.54499816894531,4054900
2025-07-11,67.95999908447266,69.91000366210938,64.50399780273438,64.72000122070312,8046000
2025-07-14,62.2599983215332,65.23699951171875,62.040000915527344,64.05000305175781,7617700
2025-07-15,64.30000305175781,67.05500030517578,63.400001525878906,66.1500015258789,5442000
2025-07-16,67.02999877929688,67.69999694824219,65.33000183105469,67.20999908447266,4940400
2025-07-17,68.80000305175781,69.98500061035156,67.4800033569336,69.47000122070312,7515800
2025-07-18,69.38999938964844,70.4000015258789,66.94000244140625,68.9000015258789,4210900
2025-07-21,70.33999633789062,71.18000030517578,66.7300033569336,66.75,4640500
2025-07-22,66.43000030517578,66.75,63.67599868774414,65.43000030517578,5163300
2025-07-23,66.0,66.08000183105469,64.04199981689453,65.63999938964844,4010100
2025-07-24,65.62000274658203,66.88999938964844,65.33000183105469,65.81999969482422,3080700
2025-07-25,65.83499908447266,67.50499725341797,65.6760025024414,67.08999633789062,3058800
2025-07-28,68.0,68.4000015258789,67.0999984741211,67.51000213623047,2310700
2025-07-29,68.06999969482422,69.5999984741211,66.33999633789062,67.95999908447266,3905400
2025-07-30,67.95999908447266,69.41999816894531,66.52999877929688,67.43000030517578,4896900
2025-07-31,67.87000274658203,69.5250015258789,67.2030029296875,68.55999755859375,4453700
2025-08-01,65.44999694824219,67.302001953125,62.619998931884766,66.41000366210938,4964700
2025-08-04,68.0,75.16000366210938,67.6050033569336,74.79000091552734,9889600
2025-08-05,75.05000305175781,75.12999725341797,71.36000061035156,74.86000061035156,6531600
2025-08-06,75.0,77.73999786376953,74.30000305175781,77.27999877929688,6297600
2025-08-07,78.37000274658203,79.69000244140625,76.69000244140625,78.95999908447266,5277600
2025-08-08,79.375,79.375,71.25,72.33000183105469,9328600
2025-08-11,71.29000091552734,74.18499755859375,69.80000305175781,72.97000122070312,4722600
2025-08-12,74.96499633789062,77.4800033569336,74.33999633789062,76.88500213623047,5041200
2025-08-13,78.65499877929688,78.77999877929688,76.86000061035156,77.70999908447266,4084300
2025-08-14,76.19000244140625,77.5199966430664,74.91999816894531,77.0199966430664,5222000
2025-08-15,76.93000030517578,78.88999938964844,76.0999984741211,78.72000122070312,4580400
2025-08-18,78.6449966430664,80.15799713134766,77.87999725341797,78.23999786376953,4134100
2025-08-19,76.7699966430664,77.22000122070312,73.3499984741211,73.86000061035156,5990800
2025-08-20,73.54000091552734,74.97000122070312,70.73999786376953,72.9800033569336,4958000
2025-08-21,72.43000030517578,74.95999908447266,71.77999877929688,74.48999786376953,3330800
2025-08-22,74.29000091552734,80.41000366210938,74.1500015258789,79.48999786376953,8391500
2025-08-25,78.93000030517578,79.75,76.33999633789062,77.38999938964844,5661400
2025-08-26,78.32499694824219,79.5250015258789,77.75,77.94999694824219,19333200
2025-08-27,77.6500015258789,78.94999694824219,76.43000030517578,77.58999633789062,6791300
2025-08-28,78.25,81.05000305175781,78.0,79.98999786376953,13987400
2025-08-29,92.0,100.0,86.76000213623047,88.45999908447266,43192900
2025-09-02,85.3499984741211,86.22000122070312,81.5999984741211,82.22000122070312,13888600
2025-09-03,82.91500091552734,85.47000122070312,82.37999725341797,85.30999755859375,9253000
2025-09-04,85.13400268554688,91.33999633789062,85.13400268554688,89.66000366210938,14074300
2025-09-05,91.04000091552734,93.19999694824219,86.44200134277344,87.3499984741211,9276400
2025-09-08,87.45500183105469,88.52999877929688,85.76000213623047,85.87999725341797,6400000
2025-09-09,86.01000213623047,88.9000015258789,84.52999877929688,88.41999816894531,7362900
2025-09-10,90.0,90.13999938964844,83.96099853515625,84.87000274658203,7449200
2025-09-11,85.11000061035156,85.68000030517578,81.18000030517578,81.41000366210938,7781300
2025-09-12,81.9000015258789,84.05999755859375,79.4000015258789,83.08000183105469,7056500
2025-09-15,84.11000061035156,89.61000061035156,84.11000061035156,89.43000030517578,10280200
2025-09-16,89.09700012207031,90.30500030517578,86.76000213623047,89.95999908447266,7330800
2025-09-17,89.72000122070312,91.16999816894531,87.62999725341797,90.4000015258789,6574900
2025-09-18,91.63999938964844,91.98999786376953,89.33100128173828,89.91000366210938,5087500
2025-09-19,89.91999816894531,92.55999755859375,89.2760009765625,92.18000030517578,9494200
2025-09-22,91.0199966430664,91.08000183105469,87.66999816894531,90.12000274658203,6957000
2025-09-23,89.7699966430664,89.83999633789062,82.54000091552734,82.7300033569336,7727700
2025-09-24,84.12000274658203,85.08000183105469,81.41999816894531,81.52999877929688,5427800
2025-09-25,78.80999755859375,80.19000244140625,77.55000305175781,77.94000244140625,6659200
2025-09-26,78.0,78.75,75.20999908447266,76.02999877929688,6138900
2025-09-29,76.91999816894531,77.56999969482422,74.30000305175781,76.55999755859375,7479100
2025-09-30,76.5,76.5999984741211,70.66000366210938,73.08000183105469,12011000
2025-10-01,75.98999786376953,76.08000183105469,73.4000015258789,74.41999816894531,8902200
2025-10-02,75.46499633789062,78.05999755859375,73.6500015258789,77.43000030517578,6722900
2025-10-03,77.92500305175781,78.01000213623047,74.37999725341797,74.83000183105469,5874000
2025-10-06,76.6500015258789,77.18800354003906,74.45999908447266,75.86000061035156,5298500
2025-10-07,76.0,77.19000244140625,74.1500015258789,76.6500015258789,4699900
2025-10-08,77.19999694824219,77.9000015258789,74.55999755859375,75.25,4778500
2025-10-09,75.9800033569336,79.3499984741211,75.72000122070312,77.45999908447266,8367900
2025-10-10,77.8499984741211,78.5,71.05000305175781,71.13999938964844,6889100
2025-10-13,72.94000244140625,73.94999694824219,71.62000274658203,73.18000030517578,4902600
2025-10-14,71.2249984741211,74.33999633789062,69.76000213623047,72.91999816894531,3554100
2025-10-15,74.05000305175781,75.05999755859375,72.23999786376953,73.05999755859375,3880000
2025-10-16,73.3499984741211,73.43000030517578,68.25,69.06999969482422,6830200
2025-10-17,68.37000274658203,69.62000274658203,67.48999786376953,67.9000015258789,5939500
2025-10-20,68.80999755859375,72.52999877929688,68.25,72.08000183105469,4928500
2025-10-21,72.08999633789062,75.25,71.55999755859375,74.48999786376953,5331600
2025-10-22,74.2300033569336,74.30000305175781,69.9000015258789,71.93000030517578,4483800
2025-10-23,72.76000213623047,77.0,72.0999984741211,75.54000091552734,5571700
2025-10-24,78.17500305175781,78.94999694824219,75.29000091552734,75.38999938964844,4902700
2025-10-27,76.8499984741211,77.3499984741211,75.44000244140625,76.44999694824219,4153500
2025-10-28,76.875,77.19000244140625,74.2699966430664,75.91999816894531,3596000
2025-10-29,75.4000015258789,76.25,72.45999908447266,72.66000366210938,3885300
2025-10-30,71.93000030517578,72.08999633789062,68.37000274658203,68.9000015258789,5692100
2025-10-31,70.0,72.1500015258789,69.5,71.87999725341797,5679900
2025-11-03,71.83000183105469,73.79000091552734,71.30000305175781,72.08000183105469,4609000
2025-11-04,69.63999938964844,72.86000061035156,69.16999816894531,71.41000366210938,4926800
2025-11-05,70.11000061035156,72.94000244140625,68.51000213623047,71.5199966430664,5195100
2025-11-06,71.13999938964844,71.55000305175781,65.70500183105469,65.95999908447266,10654800
2025-11-07,69.91000366210938,73.91000366210938,68.22000122070312,73.62000274658203,16362600
2025-11-10,75.79000091552734,78.19999694824219,75.22000122070312,76.08999633789062,6495200
2025-11-11,77.04000091552734,77.94999694824219,73.80000305175781,75.13999938964844,4756700
2025-11-12,75.87999725341797,79.37999725341797,75.67500305175781,78.94999694824219,6233300
2025-11-13,78.19000244140625,78.5999984741211,70.12999725341797,73.18000030517578,7741300
2025-11-14,70.04499816894531,73.9489974975586,69.55999755859375,70.51000213623047,6152600
2025-11-17,69.5999984741211,70.38999938964844,66.20999908447266,68.16999816894531,5807100
2025-11-18,66.62999725341797,67.45999908447266,65.2300033569336,65.69000244140625,5000800
2025-11-19,65.80999755859375,66.5999984741211,63.060001373291016,65.3499984741211,4762900
2025-11-20,67.6500015258789,68.64900207519531,62.45000076293945,62.540000915527344,6111500
2025-11-21,63.0,65.12000274658203,60.290000915527344,64.37999725341797,5428700
2025-11-24,65.0,67.29000091552734,64.27999877929688,66.88999938964844,5744600
2025-11-25,66.5,69.12999725341797,66.06999969482422,68.83000183105469,6118700
2025-11-26,69.41999816894531,70.12000274658203,68.79000091552734,68.80000305175781,3232600
2025-11-28,69.3499984741211,71.23999786376953,69.00199890136719,70.94999694824219,2148700
2025-12-01,70.30000305175781,72.13999938964844,68.81999969482422,69.06500244140625,4402900
2025-12-02,69.5,71.86000061035156,66.61000061035156,67.0199966430664,7184000
2025-12-03,66.83999633789062,70.69999694824219,66.61000061035156,69.63999938964844,5126000
2025-12-04,69.19999694824219,69.3550033569336,66.66000366210938,68.69000244140625,5115500
2025-12-05,68.44999694824219,68.61000061035156,67.30000305175781,67.98999786376953,3435200
2025-12-08,68.375,68.5,66.7229995727539,68.11000061035156,4186500
2025-12-09,67.44999694824219,69.94000244140625,67.08799743652344,68.41999816894531,3303600
2025-12-10,68.0,71.12000274658203,67.98999786376953,70.86000061035156,4164700
2025-12-11,70.05500030517578,70.36000061035156,65.5999984741211,69.02999877929688,6395000
2025-12-12,68.31999969482422,69.19999694824219,66.4800033569336,67.25,3926700
2025-12-15,67.7699966430664,68.29000091552734,65.30599975585938,65.66000366210938,4784500
2025-12-16,65.0,73.9800033569336,64.9000015258789,73.38999938964844,11011700
2025-12-17,73.36000061035156,75.7300033569336,71.73999786376953,72.04000091552734,6827600
2025-12-18,74.5999984741211,78.31999969482422,73.68000030517578,76.37000274658203,7668700
2025-12-19,77.16000366210938,78.5,76.12999725341797,76.22000122070312,8519900
2025-12-22,76.94000244140625,78.9800033569336,76.47000122070312,78.56999969482422,3633500
2025-12-23,77.47000122070312,78.22000122070312,74.68699645996094,75.63999938964844,3707400
2025-12-24,75.31500244140625,76.44100189208984,74.03500366210938,75.98999786376953,1572500
2025-12-26,75.47000122070312,76.19999694824219,74.9000015258789,75.80999755859375,2071800
2025-12-29,74.94000244140625,76.30000305175781,74.4800033569336,75.51000213623047,2070900
2025-12-30,75.38999938964844,76.48999786376953,75.19999694824219,75.8499984741211,1986200
2025-12-31,75.87999725341797,76.2249984741211,74.2300033569336,74.43000030517578,2474373