data/ALAB.csv

Date,Open,High,Low,Close,Volume
2024-03-20,52.560001373291016,63.5,50.61000061035156,62.029998779296875,16843300
2024-03-21,66.0,80.0,63.45000076293945,64.1500015258789,11454300
2024-03-22,65.5,72.0,65.20999908447266,70.0,4387400
2024-03-25,73.38999938964844,86.94999694824219,70.0,85.0,7353900
2024-03-26,88.9000015258789,95.20999908447266,77.5,83.37999725341797,10591500
2024-03-27,81.20999908447266,82.0,75.0,79.91999816894531,3574700
2024-03-28,79.56999969482422,81.58000183105469,73.3499984741211,74.19000244140625,2379700
2024-04-01,72.62000274658203,73.4000015258789,66.76000213623047,71.12000274658203,4316900
2024-04-02,69.69999694824219,74.62799835205078,68.0,72.20999908447266,2024100
2024-04-03,72.05999755859375,74.72000122070312,69.01000213623047,69.27999877929688,1700600
2024-04-04,69.70999908447266,73.19999694824219,67.75,69.7699966430664,1695500
2024-04-05,69.04000091552734,75.0,67.6259994506836,71.33999633789062,1475300
2024-04-08,73.0,74.5,69.16200256347656,69.91999816894531,1250100
2024-04-09,69.91999816894531,70.98999786376953,66.0,68.37000274658203,1146900
2024-04-10,66.31999969482422,71.66999816894531,65.88999938964844,71.30999755859375,1520900
2024-04-11,71.45999908447266,77.5,70.76000213623047,75.58999633789062,2467500
2024-04-12,74.6500015258789,75.36000061035156,70.52999877929688,72.7300033569336,1197200
2024-04-15,74.83000183105469,79.47000122070312,70.88999938964844,71.30000305175781,2510800
2024-04-16,71.9000015258789,75.75,69.19999694824219,74.5199966430664,1493800
2024-04-17,75.0,75.54000091552734,71.16000366210938,73.20999908447266,1399600
2024-04-18,72.98999786376953,72.98999786376953,68.55000305175781,70.91999816894531,1393300
2024-04-19,69.08000183105469,69.69999694824219,60.209999084472656,64.48999786376953,4006200
2024-04-22,65.0,68.7300033569336,64.56199645996094,65.79000091552734,1330300
2024-04-23,67.55000305175781,73.5199966430664,66.80999755859375,71.72000122070312,1514800
2024-04-24,73.19999694824219,75.5,69.12999725341797,70.98999786376953,1470700
2024-04-25,68.41999816894531,73.19400024414062,67.29000091552734,71.58999633789062,1281200
2024-04-26,70.97000122070312,85.2699966430664,70.19999694824219,85.0,3013700
2024-04-29,81.27999877929688,88.58999633789062,80.23999786376953,85.69999694824219,3601200
2024-04-30,83.97000122070312,87.19999694824219,81.68000030517578,84.76000213623047,1983900
2024-05-01,80.5199966430664,80.62000274658203,74.43000030517578,74.83000183105469,3959100
2024-05-02,76.91000366210938,79.58000183105469,71.68000030517578,79.05999755859375,2647400
2024-05-03,81.06999969482422,81.25,76.51000213623047,76.95999908447266,2142000
2024-05-06,77.30000305175781,81.04000091552734,76.70500183105469,78.11000061035156,1935800
2024-05-07,75.86000061035156,78.94000244140625,75.01000213623047,76.19000244140625,2392100
2024-05-08,71.05999755859375,74.19999694824219,66.0999984741211,69.26000213623047,5411700
2024-05-09,72.0199966430664,72.1500015258789,68.01000213623047,70.05999755859375,3297400
2024-05-10,71.13999938964844,74.19000244140625,68.88999938964844,70.08000183105469,1828600
2024-05-13,71.18000030517578,74.03500366210938,69.91999816894531,70.26000213623047,1930000
2024-05-14,71.0,72.87999725341797,68.80999755859375,72.31999969482422,1611200
2024-05-15,73.80000305175781,77.41999816894531,71.45800018310547,77.41999816894531,2755300
2024-05-16,77.5199966430664,77.56999969482422,72.1500015258789,73.0,2175200
2024-05-17,73.62999725341797,74.45999908447266,70.91999816894531,72.5,1204200
2024-05-20,71.11000061035156,73.12999725341797,70.1500015258789,72.51000213623047,1332300
2024-05-21,72.30000305175781,75.37999725341797,71.70999908447266,73.33999633789062,1101800
2024-05-22,74.0,75.13999938964844,72.75,73.13999938964844,1272100
2024-05-23,76.0,76.6500015258789,69.5,70.06999969482422,2212100
2024-05-24,71.0999984741211,72.81600189208984,70.68000030517578,71.98999786376953,857900
2024-05-28,72.83000183105469,72.83000183105469,68.13999938964844,68.88999938964844,2246200
2024-05-29,67.98999786376953,68.87999725341797,66.41500091552734,67.44999694824219,1352400
2024-05-30,67.3499984741211,67.38999938964844,61.58000183105469,65.44000244140625,2785700
2024-05-31,66.0,66.01000213623047,61.720001220703125,64.54000091552734,1517100
2024-06-03,65.12999725341797,66.4800033569336,62.40299987792969,63.619998931884766,1622100
2024-06-04,63.15999984741211,63.470001220703125,60.72999954223633,61.209999084472656,1800800
2024-06-05,62.040000915527344,63.59000015258789,60.029998779296875,62.209999084472656,2002300
2024-06-06,62.5,64.2699966430664,60.79100036621094,63.0099983215332,1461900
2024-06-07,62.09000015258789,64.04000091552734,61.27000045776367,61.939998626708984,1163900
2024-06-10,62.11000061035156,67.22000122070312,62.0,66.69999694824219,1916600
2024-06-11,66.0,66.9000015258789,64.41000366210938,65.12999725341797,1162500
2024-06-12,66.33000183105469,67.18000030517578,63.65999984741211,64.56999969482422,1096700
2024-06-13,65.23999786376953,66.48999786376953,62.70000076293945,63.11000061035156,1221900
2024-06-14,62.08000183105469,64.66799926757812,61.5,63.91999816894531,1458600
2024-06-17,64.31999969482422,66.38999938964844,63.4900016784668,64.87999725341797,1412000
2024-06-18,65.0,68.5,64.19000244140625,67.16000366210938,1533800
2024-06-20,67.5999984741211,68.4800033569336,62.83000183105469,63.15999984741211,1756700
2024-06-21,60.84000015258789,62.02000045776367,58.91999816894531,59.0099983215332,4199500
2024-06-24,58.349998474121094,59.41999816894531,55.79999923706055,58.91999816894531,1553400
2024-06-25,59.779998779296875,59.91999816894531,57.36000061035156,57.810001373291016,725000
2024-06-26,57.15999984741211,59.31999969482422,54.900001525878906,55.599998474121094,1811600
2024-06-27,55.0,57.970001220703125,54.513999938964844,57.880001068115234,1120100
2024-06-28,58.2599983215332,61.79999923706055,58.060001373291016,60.5099983215332,3001800
2024-07-01,60.5,60.779998779296875,56.400001525878906,57.540000915527344,1890400
2024-07-02,57.099998474121094,60.54999923706055,56.810001373291016,60.5,848200
2024-07-03,59.54999923706055,60.81999969482422,58.119998931884766,59.34000015258789,629200
2024-07-05,59.7400016784668,61.4900016784668,58.58000183105469,59.439998626708984,931800
2024-07-08,60.0099983215332,60.97999954223633,58.40999984741211,58.90999984741211,1400600
2024-07-09,58.540000915527344,59.0,55.38999938964844,56.20000076293945,1501900
2024-07-10,56.709999084472656,57.59000015258789,55.2599983215332,56.880001068115234,898500
2024-07-11,57.5099983215332,57.939998626708984,54.90999984741211,55.13999938964844,1307200
2024-07-12,55.529998779296875,57.2599983215332,54.79999923706055,55.88999938964844,1101800
2024-07-15,56.84000015258789,61.0,56.29999923706055,57.869998931884766,2204600
2024-07-16,58.689998626708984,59.51100158691406,56.02000045776367,57.52000045776367,1527700
2024-07-17,55.970001220703125,55.97999954223633,54.1150016784668,54.34000015258789,1758300
2024-07-18,55.0,55.137001037597656,52.13999938964844,53.5,1022300
2024-07-19,53.689998626708984,54.5,51.58000183105469,51.63999938964844,709800
2024-07-22,52.880001068115234,53.279998779296875,51.31999969482422,52.959999084472656,899500
2024-07-23,52.560001373291016,54.0620002746582,51.95000076293945,52.61000061035156,622700
2024-07-24,52.08000183105469,52.08000183105469,46.54999923706055,47.150001525878906,2421300
2024-07-25,48.0,49.599998474121094,45.40999984741211,47.04999923706055,2533700
2024-07-26,47.880001068115234,47.900001525878906,45.470001220703125,47.1349983215332,1825300
2024-07-29,47.5099983215332,48.79800033569336,45.88999938964844,46.0099983215332,1438300
2024-07-30,45.91999816894531,46.10200119018555,41.821998596191406,42.220001220703125,2181800
2024-07-31,44.40999984741211,45.189998626708984,43.470001220703125,43.84000015258789,1451500
2024-08-01,43.599998474121094,44.59000015258789,39.40999984741211,40.45000076293945,1934900
2024-08-02,38.029998779296875,44.150001525878906,36.56999969482422,42.380001068115234,3059500
2024-08-05,37.52000045776367,46.25,37.52000045776367,43.779998779296875,3348900
2024-08-06,44.31999969482422,44.900001525878906,41.29999923706055,42.47999954223633,2534300
2024-08-07,43.119998931884766,43.400001525878906,36.21500015258789,36.369998931884766,5713200
2024-08-08,37.2599983215332,41.88999938964844,37.25,41.0099983215332,5975100
2024-08-09,40.689998626708984,41.36000061035156,38.93000030517578,40.90999984741211,2020700
2024-08-12,40.63999938964844,40.709999084472656,38.72999954223633,39.72999954223633,1674300
2024-08-13,40.63999938964844,41.099998474121094,39.06999969482422,40.400001525878906,2288300
2024-08-14,40.5,40.599998474121094,38.54999923706055,38.86000061035156,1966400
2024-08-15,40.0,45.0,39.650001525878906,43.29999923706055,4716000
2024-08-16,41.779998779296875,42.0,39.970001220703125,40.90999984741211,4751800
2024-08-19,40.869998931884766,41.20000076293945,39.52000045776367,41.09000015258789,2386400
2024-08-20,40.93000030517578,41.34600067138672,38.41999816894531,39.15999984741211,3298200
2024-08-21,39.0099983215332,40.72100067138672,38.0099983215332,40.65999984741211,2221400
2024-08-22,41.380001068115234,41.380001068115234,39.290000915527344,39.78499984741211,1435600
2024-08-23,39.4900016784668,41.869998931884766,38.92499923706055,41.77000045776367,2538900
2024-08-26,41.939998626708984,43.900001525878906,41.58000183105469,43.0,3395700
2024-08-27,43.0,45.439998626708984,42.86000061035156,44.709999084472656,4029000
2024-08-28,44.220001220703125,45.459999084472656,41.689998626708984,43.52000045776367,3411900
2024-08-29,43.880001068115234,50.040000915527344,43.58000183105469,48.220001220703125,6837000
2024-08-30,47.849998474121094,47.849998474121094,40.77000045776367,43.060001373291016,8630000
2024-09-03,42.099998474121094,42.68000030517578,38.959999084472656,39.11000061035156,4443000
2024-09-04,39.959999084472656,43.18000030517578,39.65999984741211,41.689998626708984,4374800
2024-09-05,40.5,42.720001220703125,40.2599983215332,41.689998626708984,2884300
2024-09-06,41.93000030517578,41.9900016784668,39.54999923706055,40.0,2304100
2024-09-09,40.20000076293945,40.400001525878906,37.95199966430664,38.029998779296875,3052300
2024-09-10,37.7400016784668,38.72999954223633,36.849998474121094,38.29999923706055,1620100
2024-09-11,38.560001373291016,42.099998474121094,38.13999938964844,41.970001220703125,2900700
2024-09-12,41.790000915527344,42.29999923706055,40.779998779296875,41.36000061035156,2292600
2024-09-13,41.84000015258789,43.540000915527344,41.470001220703125,43.45000076293945,3064200
2024-09-16,43.38999938964844,44.32500076293945,42.79999923706055,43.86000061035156,2882100
2024-09-17,44.75,46.790000915527344,44.400001525878906,46.33000183105469,3677900
2024-09-18,46.599998474121094,48.310001373291016,46.060001373291016,46.439998626708984,6085100
2024-09-19,48.33000183105469,48.41999816894531,46.79999923706055,47.130001068115234,3504700
2024-09-20,47.04999923706055,50.689998626708984,47.0,50.5099983215332,8256700
2024-09-23,50.619998931884766,51.29999923706055,49.5,50.70000076293945,2710400
2024-09-24,51.27000045776367,51.571998596191406,50.04999923706055,51.16999816894531,1687600
2024-09-25,50.900001525878906,52.54999923706055,50.790000915527344,52.099998474121094,2476800
2024-09-26,53.880001068115234,55.08000183105469,52.099998474121094,54.75,3797000
2024-09-27,55.0,55.5,52.22999954223633,53.52000045776367,3891700
2024-09-30,52.599998474121094,53.91999816894531,51.869998931884766,52.38999938964844,2357500
2024-10-01,52.709999084472656,53.0,50.41999816894531,50.68000030517578,1779800
2024-10-02,50.08000183105469,51.709999084472656,49.08399963378906,50.540000915527344,1495900
2024-10-03,50.20000076293945,50.779998779296875,48.7400016784668,48.7599983215332,1901000
2024-10-04,50.0,52.41999816894531,49.40999984741211,52.34000015258789,3836200
2024-10-07,52.470001220703125,53.220001220703125,51.13999938964844,52.54999923706055,2436900
2024-10-08,51.81999969482422,53.689998626708984,51.54999923706055,52.959999084472656,1825500
2024-10-09,61.15999984741211,63.150001525878906,59.45000076293945,61.220001220703125,12526300
2024-10-10,60.97999954223633,66.17500305175781,60.119998931884766,66.11000061035156,8234700
2024-10-11,65.33999633789062,70.73999786376953,65.30999755859375,66.69000244140625,7639600
2024-10-14,66.7699966430664,68.6760025024414,64.79000091552734,64.95999908447266,3234300
2024-10-15,64.45999908447266,64.5,60.474998474121094,62.470001220703125,3026200
2024-10-16,64.30999755859375,66.11000061035156,62.0099983215332,65.58999633789062,4148600
2024-10-17,67.95999908447266,69.48200225830078,65.625,65.98999786376953,5348100
2024-10-18,66.75,68.73999786376953,66.16999816894531,66.87000274658203,2453900
2024-10-21,66.95999908447266,67.5,65.63999938964844,67.18000030517578,2728200
2024-10-22,67.12000274658203,68.75,65.5,68.29000091552734,2932400
2024-10-23,68.0999984741211,70.08599853515625,65.0999984741211,67.80000305175781,2557600
2024-10-24,68.45999908447266,70.69999694824219,68.29000091552734,70.30000305175781,3546500
2024-10-25,71.44999694824219,75.05000305175781,71.3499984741211,72.66999816894531,5388400
2024-10-28,72.94000244140625,73.63999938964844,71.12000274658203,72.87000274658203,1865400
2024-10-29,72.95999908447266,75.0,72.93000030517578,74.06999969482422,1996000
2024-10-30,72.41999816894531,75.16000366210938,72.31999969482422,73.5,1927200
2024-10-31,73.2750015258789,73.2750015258789,69.33000183105469,70.16000366210938,2890600
2024-11-01,71.86000061035156,74.0199966430664,70.73999786376953,72.6500015258789,2328300
2024-11-04,72.2300033569336,72.58999633789062,67.30999755859375,69.6500015258789,5365100
2024-11-05,86.3499984741211,97.3489990234375,84.11000061035156,95.91000366210938,24756900
2024-11-06,90.0,98.68000030517578,86.5,98.16999816894531,15381700
2024-11-07,99.0,99.83999633789062,94.41000366210938,94.48999786376953,6308100
2024-11-08,96.22000122070312,99.36000061035156,93.30000305175781,99.30000305175781,5016900
2024-11-11,100.0,100.08999633789062,89.12999725341797,92.25,8504600
2024-11-12,91.6500015258789,93.5999984741211,87.88999938964844,90.75,4369800
2024-11-13,91.36000061035156,94.05000305175781,89.23999786376953,89.30000305175781,3164100
2024-11-14,89.94999694824219,92.37000274658203,88.19000244140625,88.48999786376953,2980500
2024-11-15,87.0,89.1500015258789,85.01000213623047,86.44999694824219,3969700
2024-11-18,89.41000366210938,91.22000122070312,86.66999816894531,90.37999725341797,6335900
2024-11-19,90.5999984741211,96.4800033569336,90.1500015258789,95.18000030517578,6027700
2024-11-20,94.78800201416016,98.79000091552734,92.16999816894531,97.41999816894531,5830300
2024-11-21,102.33999633789062,108.37000274658203,101.31999969482422,104.12000274658203,9198900
2024-11-22,105.12000274658203,109.11000061035156,102.0,102.27999877929688,4755300
2024-11-25,107.0,113.8499984741211,105.25,107.30999755859375,7764600
2024-11-26,108.0,110.9800033569336,103.63999938964844,105.4800033569336,4343900
2024-11-27,105.76000213623047,105.87000274658203,96.79000091552734,99.5999984741211,5221900
2024-11-29,101.5999984741211,105.72100067138672,100.63999938964844,103.25,1915800
2024-12-02,103.83999633789062,105.0199966430664,100.83999633789062,103.38999938964844,3198000
2024-12-03,105.5199966430664,117.26000213623047,105.19000244140625,116.51000213623047,8309000
2024-12-04,116.69000244140625,121.19999694824219,114.80000305175781,115.2699966430664,4687300
2024-12-05,115.13999938964844,117.66000366210938,112.54000091552734,114.68000030517578,2803900
2024-12-06,115.0,120.87999725341797,113.3280029296875,120.4000015258789,4065800
2024-12-09,122.12999725341797,123.4010009765625,117.41000366210938,122.02999877929688,4008600
2024-12-10,122.22000122070312,125.41000366210938,116.2300033569336,118.16999816894531,4102700
2024-12-11,121.15499877929688,127.25,120.78500366210938,122.62000274658203,3545200
2024-12-12,120.30000305175781,124.52999877929688,120.01000213623047,122.44999694824219,2169300
2024-12-13,126.80000305175781,132.67999267578125,125.47000122070312,132.13999938964844,5083500
2024-12-16,133.0,136.38999938964844,128.85000610351562,130.47999572753906,5846700
2024-12-17,127.81999969482422,131.88999938964844,124.51000213623047,127.94000244140625,5139300
2024-12-18,128.77999877929688,132.89999389648438,119.5,122.47000122070312,6019300
2024-12-19,124.1449966430664,128.9739990234375,119.0199966430664,125.27999877929688,6066900
2024-12-20,122.75,133.30999755859375,120.91000366210938,132.1699981689453,11491700
2024-12-23,135.11000061035156,138.13999938964844,131.5500030517578,135.57000732421875,3501000
2024-12-24,138.22999572753906,144.1320037841797,137.27999877929688,141.60000610351562,2739700
2024-12-26,143.75999450683594,147.36000061035156,141.35000610351562,145.80999755859375,3909600
2024-12-27,145.0,145.97500610351562,139.5,141.52999877929688,3452500
2024-12-30,135.27000427246094,138.95899963378906,133.30999755859375,136.4199981689453,3086500
2024-12-31,136.4199981689453,136.93499755859375,131.6999969482422,132.4499969482422,2493300
2025-01-02,130.27000427246094,136.1999969482422,125.80999755859375,134.6300048828125,3203500
2025-01-03,135.61500549316406,141.14999389648438,133.0800018310547,140.92999267578125,2742100
2025-01-06,147.14999389648438,147.38999938964844,140.3699951171875,143.63999938964844,3237400
2025-01-07,145.22999572753906,145.3249969482422,132.4199981689453,133.60000610351562,3977600
2025-01-08,131.1999969482422,133.00999450683594,127.0,130.77000427246094,3683800
2025-01-10,127.69999694824219,130.75999450683594,124.0,129.6999969482422,2420600
2025-01-13,124.33999633789062,127.69000244140625,121.6500015258789,127.19000244140625,3793900
2025-01-14,130.39999389648438,132.10000610351562,125.1500015258789,128.4499969482422,2710400
2025-01-15,132.60000610351562,135.80999755859375,131.2310028076172,131.77000427246094,3254400
2025-01-16,133.97000122070312,135.6999969482422,123.33999633789062,127.9000015258789,4186500
2025-01-17,128.1699981689453,134.1999969482422,126.30000305175781,133.3000030517578,3245900
2025-01-21,128.5,129.5,119.37000274658203,124.41000366210938,5684800
2025-01-22,126.2699966430664,130.5,121.52100372314453,122.94999694824219,4027500
2025-01-23,119.68000030517578,124.0,112.18000030517578,123.7300033569336,6127800
2025-01-24,126.13999938964844,127.3499984741211,113.41999816894531,115.55000305175781,5465400
2025-01-27,102.23999786376953,103.0,79.55000305175781,83.16000366210938,16766200
2025-01-28,88.81500244140625,90.6500015258789,83.8499984741211,89.62999725341797,9003300
2025-01-29,90.5999984741211,92.88500213623047,87.16999816894531,90.43000030517578,4832900
2025-01-30,93.87999725341797,98.31999969482422,93.0,96.87000274658203,5575200
2025-01-31,98.0,106.0,96.55500030517578,101.41999816894531,6435500
2025-02-03,88.9000015258789,100.94999694824219,87.04000091552734,98.12000274658203,5218300
2025-02-04,100.51000213623047,103.9800033569336,98.66999816894531,101.7300033569336,3398500
2025-02-05,102.75,107.16999816894531,100.76000213623047,106.56999969482422,3336600
2025-02-06,109.83000183105469,111.12000274658203,100.94999694824219,104.51000213623047,4953000
2025-02-07,106.83000183105469,109.0,99.68000030517578,101.29000091552734,4960400
2025-02-10,103.01000213623047,104.25,100.0199966430664,103.29000091552734,10839600
2025-02-11,97.11199951171875,105.87999725341797,91.75,92.04000091552734,14123300
2025-02-12,91.48999786376953,91.77999877929688,86.55000305175781,87.5,7539900
2025-02-13,87.5250015258789,92.0,87.29000091552734,88.19000244140625,6136600
2025-02-14,88.28500366210938,88.28500366210938,83.69000244140625,87.8499984741211,6191000
2025-02-18,88.5999984741211,94.58000183105469,87.69999694824219,93.2699966430664,6130600
2025-02-19,91.03500366210938,92.48999786376953,87.25,89.9000015258789,4728200
2025-02-20,90.54000091552734,90.54000091552734,85.12000274658203,88.43000030517578,3859600
2025-02-21,88.9000015258789,90.80999755859375,85.19000244140625,85.72000122070312,3964200
2025-02-24,85.0,87.19999694824219,80.36000061035156,84.62999725341797,6194700
2025-02-25,82.05999755859375,82.2699966430664,74.80000305175781,77.73999786376953,7391700
2025-02-26,79.79000091552734,83.6500015258789,79.48999786376953,83.0,4054600
2025-02-27,85.0199966430664,85.0999984741211,75.62000274658203,75.75,4097200
2025-02-28,72.79499816894531,76.0999984741211,70.55000305175781,74.3499984741211,10688800
2025-03-03,74.9800033569336,75.16999816894531,67.37000274658203,67.68000030517578,8022300
2025-03-04,64.87999725341797,72.12000274658203,63.13999938964844,69.62999725341797,6980500
2025-03-05,69.80999755859375,69.97899627685547,66.05999755859375,68.56999969482422,5378600
2025-03-06,64.33999633789062,66.25,61.400001525878906,63.4900016784668,5630200
2025-03-07,63.72999954223633,67.9800033569336,62.01300048828125,66.91999816894531,5819500
2025-03-10,64.0,64.68000030517578,60.45000076293945,61.70000076293945,5017500
2025-03-11,61.189998626708984,68.06999969482422,60.290000915527344,66.05000305175781,5641100
2025-03-12,69.90499877929688,71.44999694824219,67.68000030517578,68.81999969482422,4757200
2025-03-13,68.11000061035156,68.38999938964844,64.1500015258789,65.31999969482422,2369800
2025-03-14,67.87999725341797,72.43000030517578,67.5,72.18000030517578,3700300
2025-03-17,71.2300033569336,73.5999984741211,69.51000213623047,72.05000305175781,3637200
2025-03-18,70.69999694824219,71.20999908447266,67.5,68.88999938964844,2825000
2025-03-19,69.0,70.59500122070312,67.51000213623047,68.88999938964844,3153200
2025-03-20,67.56999969482422,70.13999938964844,67.01000213623047,68.97000122070312,2318800
2025-03-21,67.8499984741211,71.19000244140625,65.5,71.0999984741211,3655000
2025-03-24,73.5999984741211,74.79900360107422,72.0,73.77999877929688,2416300
2025-03-25,74.08000183105469,74.66000366210938,72.02999877929688,72.19000244140625,1646200
2025-03-26,71.87999725341797,72.23500061035156,66.15499877929688,66.94999694824219,3010900
2025-03-27,65.48999786376953,65.48999786376953,62.18000030517578,62.790000915527344,3118000
2025-03-28,61.849998474121094,63.560001373291016,59.619998931884766,60.779998779296875,3138400
2025-03-31,58.189998626708984,59.75,57.20000076293945,59.66999816894531,3752300
2025-04-01,59.33000183105469,62.77000045776367,58.47999954223633,62.0099983215332,3464700
2025-04-02,59.95000076293945,65.22000122070312,59.0,64.08000183105469,4536100
2025-04-03,58.09000015258789,59.979000091552734,55.3849983215332,55.68000030517578,6459900
2025-04-04,52.459999084472656,53.709999084472656,47.125,52.939998626708984,5761900
2025-04-07,48.5099983215332,59.45000076293945,48.349998474121094,55.15999984741211,5090100
2025-04-08,59.31999969482422,61.0,52.060001373291016,53.709999084472656,4651400
2025-04-09,54.09000015258789,64.77999877929688,52.0,64.33000183105469,7028700
2025-04-10,61.22999954223633,61.22999954223633,56.70000076293945,58.86000061035156,3996000
2025-04-11,58.7400016784668,61.41999816894531,58.22999954223633,60.130001068115234,4529900
2025-04-14,63.290000915527344,64.5999984741211,57.97100067138672,59.40999984741211,3722100
2025-04-15,59.400001525878906,60.83000183105469,58.779998779296875,60.08000183105469,2316200
2025-04-16,56.560001373291016,59.36000061035156,56.29999923706055,58.78499984741211,2777100
2025-04-17,58.34000015258789,59.130001068115234,56.529998779296875,58.959999084472656,1942100
2025-04-21,56.900001525878906,57.689998626708984,52.564998626708984,54.41999816894531,3176000
2025-04-22,55.5099983215332,56.93000030517578,54.540000915527344,55.310001373291016,2487700
2025-04-23,60.7400016784668,62.97999954223633,59.31999969482422,60.150001525878906,4450300
2025-04-24,62.0099983215332,64.9800033569336,61.18000030517578,64.55000305175781,3024500
2025-04-25,63.970001220703125,67.13999938964844,63.20000076293945,66.11000061035156,2982800
2025-04-28,66.4800033569336,67.44000244140625,64.3499984741211,66.08000183105469,1869500
2025-04-29,65.68000030517578,66.5199966430664,64.5999984741211,65.6500015258789,1508700
2025-04-30,62.505001068115234,65.36000061035156,62.310001373291016,65.30999755859375,1747300
2025-05-01,68.5999984741211,70.5,68.24500274658203,69.22000122070312,3831900
2025-05-02,71.58999633789062,73.05999755859375,70.92500305175781,71.2699966430664,3199700
2025-05-05,70.75,73.47000122070312,70.6449966430664,72.1500015258789,3061700
2025-05-06,69.53500366210938,72.3499984741211,68.63999938964844,71.36000061035156,4119700
2025-05-07,67.3550033569336,71.30000305175781,63.400001525878906,71.08999633789062,8750800
2025-05-08,72.93000030517578,73.80999755859375,69.83499908447266,71.63999938964844,4703000
2025-05-09,71.69999694824219,73.46399688720703,69.26000213623047,71.19999694824219,2695800
2025-05-12,80.03500366210938,81.2699966430664,76.52999877929688,80.27999877929688,6342000
2025-05-13,81.31999969482422,88.22000122070312,81.13999938964844,87.76000213623047,6657300
2025-05-14,90.36000061035156,92.23999786376953,86.8499984741211,90.66000366210938,6112000
2025-05-15,88.4000015258789,93.38999938964844,88.1500015258789,92.19000244140625,4407000
2025-05-16,92.16000366210938,92.58999633789062,89.04900360107422,90.55999755859375,3859300
2025-05-19,87.31999969482422,90.9800033569336,87.2699966430664,90.28500366210938,3560900
2025-05-20,90.0,94.69999694824219,89.02999877929688,94.45999908447266,4388300
2025-05-21,93.58000183105469,96.11000061035156,90.63099670410156,92.16999816894531,5401900
2025-05-22,92.55999755859375,98.177001953125,91.62000274658203,94.30000305175781,4741500
2025-05-23,90.98999786376953,95.25,90.69999694824219,94.62000274658203,3227000
2025-05-27,97.25,99.29000091552734,96.39700317382812,97.54000091552734,3560800
2025-05-28,98.02999877929688,99.23999786376953,96.41000366210938,96.45999908447266,3388300
2025-05-29,100.0,100.19000244140625,96.2300033569336,96.61000061035156,3732700
2025-05-30,94.5999984741211,94.79000091552734,87.29000091552734,90.72000122070312,11139300
2025-06-02,89.93000030517578,93.18000030517578,89.6500015258789,92.91999816894531,2897200
2025-06-03,94.86000061035156,97.0,93.80000305175781,95.08999633789062,3533700
2025-06-04,96.0,98.23999786376953,95.0199966430664,95.22000122070312,3552800
2025-06-05,95.83999633789062,96.87999725341797,89.87999725341797,90.70999908447266,4126900
2025-06-06,92.63999938964844,92.95999908447266,89.81400299072266,90.75,2852300
2025-06-09,91.69999694824219,93.58000183105469,90.2699966430664,92.3499984741211,2650700
2025-06-10,93.0,94.0,88.58999633789062,91.45999908447266,2461500
2025-06-11,92.0250015258789,96.0,89.80999755859375,94.54000091552734,4590400
2025-06-12,93.75499725341797,97.23999786376953,92.51000213623047,94.33999633789062,2853700
2025-06-13,91.0,94.19999694824219,89.29000091552734,89.7300033569336,3499700
2025-06-16,91.4000015258789,98.0999984741211,91.4000015258789,95.30000305175781,3180600
2025-06-17,94.75,96.9990005493164,92.80000305175781,92.91000366210938,2829200
2025-06-18,93.09500122070312,99.66000366210938,92.5,99.52999877929688,4531300
2025-06-20,101.30000305175781,101.81900024414062,91.80000305175781,93.07499694824219,8081000
2025-06-23,92.44999694824219,93.66999816894531,85.75,85.94999694824219,7162000
2025-06-24,88.0,88.94999694824219,85.25,87.26000213623047,7533800
2025-06-25,88.69999694824219,89.93000030517578,84.77999877929688,89.62999725341797,5739700
2025-06-26,91.05999755859375,99.76000213623047,91.0,97.95999908447266,7538300
2025-06-27,97.6050033569336,97.94000244140625,89.9800033569336,91.0199966430664,10062400
2025-06-30,92.25,93.9800033569336,89.69999694824219,90.41999816894531,3981500
2025-07-01,89.20999908447266,91.05999755859375,85.8499984741211,88.66000366210938,4345000
2025-07-02,88.05000305175781,92.68000030517578,87.13999938964844,88.56999969482422,3756600
2025-07-03,89.86000061035156,93.16799926757812,89.0,90.80000305175781,2438900
2025-07-07,90.2300033569336,91.27799987792969,89.1500015258789,89.62000274658203,2707900
2025-07-08,90.05999755859375,93.44999694824219,90.05999755859375,92.30000305175781,3590900
2025-07-09,94.0,100.20999908447266,93.53500366210938,99.86000061035156,5640300
2025-07-10,103.20999908447266,103.5,92.80000305175781,97.0199966430664,6412800
2025-07-11,96.0,99.55999755859375,95.22000122070312,95.9000015258789,2883800
2025-07-14,95.01000213623047,95.40299987792969,88.18499755859375,90.31999969482422,5518400
2025-07-15,94.08999633789062,94.13999938964844,90.58999633789062,92.36000061035156,3086000
2025-07-16,92.4749984741211,93.18000030517578,88.7300033569336,91.94000244140625,3654000
2025-07-17,92.30000305175781,99.13999938964844,90.9000015258789,97.94999694824219,5308500
2025-07-18,99.79000091552734,103.98999786376953,96.79299926757812,102.12999725341797,5569300
2025-07-21,110.77999877929688,124.20999908447266,110.66999816894531,121.88999938964844,14105700
2025-07-22,116.0,118.0,107.63999938964844,116.91000366210938,7687400
2025-07-23,119.94999694824219,125.44999694824219,116.01000213623047,119.4800033569336,6306000
2025-07-24,121.01000213623047,122.93000030517578,118.1500015258789,121.68000030517578,3316800
2025-07-25,120.61000061035156,123.61000061035156,120.11000061035156,122.2300033569336,2648300
2025-07-28,126.16999816894531,129.4980010986328,121.76000213623047,124.05000305175781,4654800
2025-07-29,124.87000274658203,125.80000305175781,116.51000213623047,118.41000366210938,6874400
2025-07-30,121.67500305175781,130.77999877929688,120.98100280761719,128.8699951171875,7972700
2025-07-31,132.11000061035156,143.14999389648438,131.8000030517578,136.72999572753906,8339800
2025-08-01,126.56500244140625,134.11000061035156,124.0199966430664,131.10000610351562,6940300
2025-08-04,137.22999572753906,142.46099853515625,135.0,137.92999267578125,5934100
2025-08-05,138.86000061035156,142.22999572753906,134.2100067138672,135.5399932861328,6941100
2025-08-06,164.99000549316406,183.6199951171875,160.47000122070312,174.38999938964844,17234700
2025-08-07,175.0,175.5,165.1300048828125,170.88999938964844,8765700
2025-08-08,170.00999450683594,180.6699981689453,169.47000122070312,179.27999877929688,7065300
2025-08-11,179.11000061035156,185.75,175.60000610351562,179.42999267578125,4769100
2025-08-12,180.91000366210938,193.77000427246094,180.61500549316406,192.0,7065400
2025-08-13,193.66000366210938,199.47000122070312,186.02000427246094,193.63999938964844,4835000
2025-08-14,187.0,192.36500549316406,185.61000061035156,190.69000244140625,4518900
2025-08-15,185.0,187.28500366210938,181.0,185.85000610351562,4143400
2025-08-18,183.9600067138672,187.17999267578125,176.0,186.42999267578125,4705100
2025-08-19,183.98500061035156,185.33999633789062,170.0,171.05999755859375,5361200
2025-08-20,168.0,172.8000030517578,161.38999938964844,172.4499969482422,5902600
2025-08-21,173.8990020751953,180.47000122070312,171.8489990234375,177.52999877929688,4750700
2025-08-22,175.8800048828125,186.17999267578125,174.5800018310547,179.08999633789062,4006500
2025-08-25,177.97000122070312,179.10000610351562,172.00999450683594,174.14999389648438,3580600
2025-08-26,174.5,180.91000366210938,174.14999389648438,178.55999755859375,2859200
2025-08-27,183.14999389648438,184.49000549316406,176.02999877929688,179.1999969482422,2543400
2025-08-28,182.5,191.28900146484375,182.35299682617188,189.14999389648438,4732500
2025-08-29,189.14999389648438,189.30999755859375,178.55999755859375,182.1999969482422,3750400
2025-09-02,177.1300048828125,180.6999969482422,167.5,174.24000549316406,5872300
2025-09-03,174.76499938964844,179.98500061035156,172.5,176.61000061035156,3227700
2025-09-04,178.89999389648438,188.0500030517578,174.50999450683594,187.9499969482422,7121100
2025-09-05,194.5,197.3699951171875,184.0,191.1999969482422,6502900
2025-09-08,194.6999969482422,220.69000244140625,194.00999450683594,216.10000610351562,9797800
2025-09-09,213.30499267578125,217.9199981689453,208.27999877929688,214.49000549316406,4669700
2025-09-10,225.43499755859375,230.8800048828125,217.0,230.3699951171875,6204600
2025-09-11,233.74000549316406,237.82000732421875,228.50999450683594,232.89999389648438,4051900
2025-09-12,233.0,234.77000427246094,226.0,229.5,3699000
2025-09-15,229.0,235.8800048828125,226.1999969482422,231.2899932861328,3254200
2025-09-16,232.88999938964844,241.2899932861328,231.99000549316406,238.7899932861328,4370700
2025-09-17,244.22500610351562,252.60000610351562,236.36000061035156,249.3800048828125,5925300
2025-09-18,255.0,262.8999938964844,244.0500030517578,251.8800048828125,6183800
2025-09-19,245.30999755859375,249.61000061035156,231.17999267578125,245.1999969482422,22438600
2025-09-22,239.875,243.1999969482422,232.0,237.3000030517578,6360500
2025-09-23,236.49000549316406,236.49000549316406,219.25,230.11000061035156,6143600
2025-09-24,212.0,213.69000244140625,195.67999267578125,205.27000427246094,13345500
2025-09-25,192.5500030517578,205.1699981689453,191.66000366210938,200.63999938964844,6227700
2025-09-26,200.53500366210938,201.99000549316406,193.25,197.77999877929688,3317800
2025-09-29,208.21499633789062,209.5399932861328,198.2899932861328,198.8000030517578,4092200
2025-09-30,200.69000244140625,205.39999389648438,189.27999877929688,195.8000030517578,5498600
2025-10-01,191.7899932861328,195.8800048828125,186.1199951171875,194.5,4896100
2025-10-02,200.0,211.68600463867188,198.1999969482422,209.60000610351562,6604100
2025-10-03,212.5,214.2899932861328,198.27999877929688,200.74000549316406,5188100
2025-10-06,228.55999755859375,232.0,217.0,220.80999755859375,8726000
2025-10-07,221.11000061035156,224.1199951171875,205.9199981689453,212.10000610351562,4777100
2025-10-08,214.74000549316406,219.6750030517578,211.33999633789062,219.36000061035156,3672400
2025-10-09,222.0,229.75,219.14999389648438,225.42999267578125,4635500
2025-10-10,226.1699981689453,230.0,205.82000732421875,206.2100067138672,6984400
2025-10-13,214.46499633789062,216.27000427246094,196.0,199.52999877929688,7648900
2025-10-14,183.83999633789062,184.0,160.1199951171875,161.5500030517578,17592500
2025-10-15,170.57000732421875,170.5800018310547,158.35000610351562,161.46499633789062,7563300
2025-10-16,163.9600067138672,167.41000366210938,159.8000030517578,163.5500030517578,6249700
2025-10-17,159.6300048828125,160.26499938964844,154.5,159.8000030517578,5850400
2025-10-20,155.00999450683594,159.75,153.39999389648438,156.30999755859375,5762700
2025-10-21,154.5,161.19500732421875,150.3300018310547,157.50999450683594,4556800
2025-10-22,153.86000061035156,158.27000427246094,148.50999450683594,154.85000610351562,5274100
2025-10-23,154.88999938964844,166.3300018310547,154.88999938964844,163.63999938964844,5211800
2025-10-24,167.60000610351562,170.1999969482422,164.3350067138672,164.97000122070312,4528100
2025-10-27,171.0,174.22999572753906,168.0,170.27999877929688,3950300
2025-10-28,172.0,174.92999267578125,166.72999572753906,168.25,2931100
2025-10-29,171.0,175.5,169.5,173.6199951171875,3182900
2025-10-30,168.00999450683594,175.63999938964844,167.4199981689453,169.5500030517578,3084500
2025-10-31,181.5,201.86000061035156,181.0,186.67999267578125,9392300
2025-11-03,191.38499450683594,198.24000549316406,187.5,191.55999755859375,6035600
2025-11-04,181.3699951171875,193.2100067138672,179.30999755859375,179.30999755859375,8955900
2025-11-05,184.0749969482422,191.39999389648438,172.72000122070312,181.94000244140625,9339600
2025-11-06,181.72000122070312,184.0,162.3800048828125,162.8300018310547,6767600
2025-11-07,157.1199951171875,165.4949951171875,151.61000061035156,165.49000549316406,6400400
2025-11-10,173.0,176.8000030517578,167.5500030517578,173.74000549316406,4846600
2025-11-11,170.05999755859375,174.3699951171875,166.5399932861328,167.5500030517578,3254700
2025-11-12,167.75999450683594,167.9550018310547,153.9499969482422,157.7899932861328,5811900
2025-11-13,154.99000549316406,155.07000732421875,137.91000366210938,144.47000122070312,7824600
2025-11-14,139.22999572753906,151.39999389648438,136.64300537109375,144.33999633789062,5697400
2025-11-17,145.375,147.49000549316406,137.42999267578125,141.38999938964844,5409900
2025-11-18,138.10000610351562,144.0500030517578,136.80999755859375,139.52000427246094,4069800
2025-11-19,139.52999877929688,144.7100067138672,137.8000030517578,142.00999450683594,4224900
2025-11-20,154.47999572753906,160.7729949951172,137.5500030517578,139.2899932861328,10310800
2025-11-21,138.60000610351562,143.9199981689453,131.4199981689453,141.8000030517578,6831400
2025-11-24,145.72999572753906,151.60800170898438,145.0,147.75,13436500
2025-11-25,143.51499938964844,145.33999633789062,136.5399932861328,144.77999877929688,4269000
2025-11-26,145.61000061035156,156.67999267578125,144.04400634765625,154.22000122070312,5194200
2025-11-28,157.08999633789062,158.4199981689453,152.3300018310547,157.57000732421875,2422200
2025-12-01,155.6199951171875,173.20399475097656,152.80999755859375,165.19000244140625,7596000
2025-12-02,172.30999755859375,182.52999877929688,142.50999450683594,142.94000244140625,17797300
2025-12-03,150.32000732421875,153.60000610351562,144.6699981689453,152.5,7766100
2025-12-04,150.99000549316406,154.0,147.0,152.50999450683594,3813700
2025-12-05,154.85000610351562,163.1199951171875,154.13999938964844,161.22999572753906,4414100
2025-12-08,162.89999389648438,176.64999389648438,161.5500030517578,175.74000549316406,8033300
2025-12-09,164.08999633789062,171.7100067138672,163.50999450683594,167.0800018310547,5018900
2025-12-10,166.57000732421875,167.19900512695312,162.61000061035156,164.31500244140625,2947500
2025-12-11,161.6300048828125,174.39999389648438,153.25,173.6999969482422,5541100
2025-12-12,172.49000549316406,172.49000549316406,146.8800048828125,148.85000610351562,10324300
2025-12-15,150.5,152.19000244140625,143.0800018310547,143.66000366210938,5503000
2025-12-16,141.5500030517578,147.25,140.61000061035156,144.94000244140625,3551000
2025-12-17,149.77000427246094,152.75999450683594,140.10000610351562,140.24000549316406,4513500
2025-12-18,144.99000549316406,148.8800048828125,143.67999267578125,145.8800048828125,3374700
2025-12-19,145.9600067138672,166.92999267578125,145.9600067138672,164.39999389648438,9627000
2025-12-22,166.9199981689453,175.38999938964844,166.50999450683594,172.6199951171875,4824700
2025-12-23,166.75,171.8300018310547,164.5500030517578,168.8300018310547,2505700
2025-12-24,169.02000427246094,172.3300018310547,167.52499389648438,169.97000122070312,1280000
2025-12-26,172.1300048828125,172.8800048828125,166.10000610351562,167.25999450683594,2089500
2025-12-29,163.85000610351562,170.61000061035156,160.8000030517578,170.10499572753906,1939500
2025-12-30,170.52000427246094,175.97999572753906,167.5,170.83999633789062,2401600
2025-12-31,170.5,174.22000122070312,166.3000030517578,166.36000061035156,2367279