data/APP.csv

Date,Open,High,Low,Close,Volume
2021-04-15,70.0,71.51000213623047,63.0,65.19999694824219,11444400
2021-04-16,65.0,65.19999694824219,58.650001525878906,61.0,4199300
2021-04-19,60.0,61.0,55.70500183105469,58.86000061035156,4642500
2021-04-20,60.040000915527344,61.900001525878906,58.9900016784668,60.150001525878906,3055500
2021-04-21,60.4900016784668,62.209999084472656,56.5260009765625,61.810001373291016,3607100
2021-04-22,61.95000076293945,62.95000076293945,60.5099983215332,62.099998474121094,844900
2021-04-23,62.099998474121094,62.939998626708984,58.45000076293945,58.5,1229600
2021-04-26,58.77000045776367,59.810001373291016,57.650001525878906,59.79999923706055,796200
2021-04-27,60.0,61.11000061035156,58.709999084472656,58.849998474121094,630200
2021-04-28,58.41999816894531,60.04199981689453,58.06999969482422,58.75,309600
2021-04-29,59.0,59.82500076293945,58.81999969482422,59.16999816894531,292900
2021-04-30,59.40999984741211,59.560001373291016,57.80500030517578,58.0099983215332,284000
2021-05-03,58.529998779296875,60.40999984741211,58.529998779296875,60.060001373291016,516100
2021-05-04,59.779998779296875,60.0,57.81999969482422,58.54999923706055,879100
2021-05-05,58.77000045776367,59.290000915527344,57.5099983215332,58.18000030517578,645100
2021-05-06,57.97999954223633,57.97999954223633,54.720001220703125,56.93000030517578,1329400
2021-05-07,57.72999954223633,57.95000076293945,55.7599983215332,57.2599983215332,552600
2021-05-10,59.209999084472656,59.209999084472656,54.470001220703125,55.5,1348300
2021-05-11,54.43000030517578,54.95000076293945,50.75,53.459999084472656,1483400
2021-05-12,52.56999969482422,53.439998626708984,49.65999984741211,52.25,1351200
2021-05-13,52.310001373291016,54.88999938964844,49.40999984741211,49.869998931884766,1645400
2021-05-14,50.2400016784668,57.81999969482422,50.0099983215332,57.2599983215332,1198900
2021-05-17,56.16999816894531,62.869998931884766,55.82500076293945,62.439998626708984,1033400
2021-05-18,62.0099983215332,65.88999938964844,61.9109992980957,64.29000091552734,1122100
2021-05-19,62.459999084472656,65.2699966430664,61.540000915527344,64.61000061035156,603700
2021-05-20,66.30000305175781,68.55000305175781,66.30000305175781,67.9000015258789,964200
2021-05-21,69.0,70.16999816894531,65.87999725341797,68.3499984741211,880300
2021-05-24,68.41999816894531,70.7300033569336,66.5199966430664,70.30999755859375,834000
2021-05-25,70.01000213623047,72.53099822998047,67.58999633789062,69.94999694824219,1028600
2021-05-26,69.33999633789062,69.9800033569336,67.54000091552734,68.62000274658203,529400
2021-05-27,68.87000274658203,71.90799713134766,67.08999633789062,69.68000030517578,1112500
2021-05-28,69.8499984741211,75.18000030517578,69.0,74.30999755859375,864500
2021-06-01,74.25,74.72000122070312,67.66999816894531,68.86000061035156,1013900
2021-06-02,68.86000061035156,72.02999877929688,68.51499938964844,70.08999633789062,499400
2021-06-03,69.23999786376953,72.0999984741211,69.05999755859375,70.47000122070312,352900
2021-06-04,69.98999786376953,74.61000061035156,69.98999786376953,74.36000061035156,524500
2021-06-07,74.19999694824219,77.46499633789062,72.22000122070312,77.25,661900
2021-06-08,77.16999816894531,80.14900207519531,77.16999816894531,79.47000122070312,941700
2021-06-09,79.4800033569336,81.80000305175781,78.43000030517578,80.25,863700
2021-06-10,80.18000030517578,82.13999938964844,79.16699981689453,81.86000061035156,1161100
2021-06-11,82.0,82.51000213623047,79.79000091552734,82.41999816894531,1144600
2021-06-14,82.5,84.45999908447266,81.18000030517578,81.88999938964844,869900
2021-06-15,81.51000213623047,82.95999908447266,80.2959976196289,81.6500015258789,588700
2021-06-16,81.02999877929688,86.7699966430664,81.02999877929688,85.80999755859375,1455100
2021-06-17,86.03199768066406,88.4800033569336,85.25,88.22000122070312,1375300
2021-06-18,87.44000244140625,90.02999877929688,87.30000305175781,88.20999908447266,2514200
2021-06-21,88.0,88.0,83.27999877929688,83.91000366210938,620500
2021-06-22,84.11000061035156,84.5999984741211,77.58999633789062,80.30000305175781,1214600
2021-06-23,80.1500015258789,82.87000274658203,80.1500015258789,81.48999786376953,388300
2021-06-24,85.91000366210938,87.16000366210938,83.91999816894531,84.5,754500
2021-06-25,84.76000213623047,85.48999786376953,82.75,84.86000061035156,537600
2021-06-28,85.30999755859375,86.45999908447266,81.06999969482422,82.12000274658203,810400
2021-06-29,81.7300033569336,84.9000015258789,81.19999694824219,83.31999969482422,635400
2021-06-30,78.37100219726562,79.0,73.94000244140625,75.16999816894531,2206100
2021-07-01,74.27999877929688,74.9000015258789,69.41000366210938,70.9800033569336,1523900
2021-07-02,70.9800033569336,72.58499908447266,70.52999877929688,72.06999969482422,669600
2021-07-06,72.0199966430664,72.1500015258789,68.0,68.05999755859375,1394800
2021-07-07,68.05999755859375,68.70500183105469,65.36000061035156,66.27999877929688,941900
2021-07-08,65.01000213623047,66.9800033569336,63.95000076293945,65.87999725341797,624100
2021-07-09,65.76000213623047,66.41000366210938,65.04499816894531,66.18000030517578,321600
2021-07-12,66.55000305175781,67.5199966430664,65.76000213623047,67.19999694824219,395400
2021-07-13,66.88999938964844,69.66999816894531,66.2300033569336,68.9800033569336,779800
2021-07-14,68.91000366210938,69.58999633789062,64.62999725341797,65.16000366210938,541900
2021-07-15,65.05000305175781,66.375,60.915000915527344,63.43000030517578,927800
2021-07-16,63.58000183105469,63.58000183105469,59.43000030517578,60.75,695700
2021-07-19,59.97999954223633,61.29999923706055,58.150001525878906,60.5099983215332,719500
2021-07-20,60.43000030517578,61.150001525878906,59.040000915527344,60.849998474121094,550900
2021-07-21,61.33000183105469,61.5099983215332,59.150001525878906,59.83000183105469,666900
2021-07-22,60.0,62.70000076293945,59.45000076293945,62.689998626708984,872100
2021-07-23,62.720001220703125,64.84600067138672,61.75,63.349998474121094,479800
2021-07-26,63.5,65.62999725341797,62.060001373291016,62.56999969482422,487100
2021-07-27,62.380001068115234,62.96200180053711,60.0,62.650001525878906,485600
2021-07-28,62.5099983215332,65.30000305175781,62.18000030517578,65.20999908447266,581300
2021-07-29,65.29000091552734,66.38899993896484,64.4000015258789,65.22000122070312,409500
2021-07-30,64.44999694824219,65.33000183105469,61.0099983215332,61.470001220703125,405300
2021-08-02,62.02000045776367,64.13999938964844,60.5,63.22999954223633,308400
2021-08-03,63.58000183105469,63.709999084472656,60.54999923706055,62.88999938964844,352600
2021-08-04,63.02000045776367,64.36000061035156,62.75,63.18000030517578,354100
2021-08-05,62.86000061035156,64.01000213623047,61.7400016784668,63.25,345300
2021-08-06,62.849998474121094,62.880001068115234,56.58000183105469,58.650001525878906,1465000
2021-08-09,59.34000015258789,60.0,57.529998779296875,57.56999969482422,449500
2021-08-10,58.2400016784668,58.79999923706055,56.209999084472656,57.189998626708984,581800
2021-08-11,58.15999984741211,62.04999923706055,57.90999984741211,58.5,1396700
2021-08-12,61.15999984741211,63.45000076293945,55.34000015258789,56.959999084472656,2481200
2021-08-13,56.45000076293945,57.099998474121094,55.4900016784668,56.459999084472656,1057100
2021-08-16,56.369998931884766,56.369998931884766,54.619998931884766,55.880001068115234,740400
2021-08-17,57.9900016784668,63.45000076293945,56.27000045776367,62.56999969482422,2469700
2021-08-18,63.060001373291016,65.4800033569336,60.310001373291016,63.77000045776367,1343600
2021-08-19,64.0,67.12000274658203,63.5,67.0999984741211,1765600
2021-08-20,66.5,70.33000183105469,66.5,69.97000122070312,1474900
2021-08-23,70.56999969482422,72.0,68.7300033569336,71.55999755859375,1117700
2021-08-24,72.0,74.55999755859375,69.4800033569336,74.5,1181700
2021-08-25,74.30000305175781,76.62000274658203,72.77999877929688,76.5999984741211,985600
2021-08-26,75.5199966430664,77.0250015258789,71.72799682617188,73.56999969482422,1287300
2021-08-27,72.99400329589844,75.11000061035156,72.30000305175781,74.19999694824219,811000
2021-08-30,74.27999877929688,74.60800170898438,71.33999633789062,73.30000305175781,972900
2021-08-31,73.94999694824219,73.94999694824219,69.33999633789062,70.4000015258789,1304000
2021-09-01,69.22000122070312,76.0,68.80400085449219,74.30000305175781,2589900
2021-09-02,74.38999938964844,79.52999877929688,74.38999938964844,78.44999694824219,1898200
2021-09-03,78.31999969482422,79.66999816894531,77.2300033569336,77.9800033569336,1116700
2021-09-07,77.56999969482422,77.5999984741211,73.5199966430664,74.04000091552734,1117800
2021-09-08,73.30000305175781,73.30000305175781,67.91000366210938,68.0,2050600
2021-09-09,69.79000091552734,71.7699966430664,68.43000030517578,71.08999633789062,1428500
2021-09-10,71.1500015258789,80.22000122070312,69.12000274658203,77.37999725341797,3303400
2021-09-13,77.55999755859375,77.73999786376953,71.0999984741211,74.95999908447266,1490100
2021-09-14,74.80000305175781,76.9000015258789,74.10099792480469,75.62999725341797,1875600
2021-09-15,75.2699966430664,77.52999877929688,72.20999908447266,73.56999969482422,1081100
2021-09-16,73.4000015258789,73.58599853515625,70.23999786376953,71.62000274658203,861100
2021-09-17,71.88999938964844,73.17500305175781,70.52999877929688,72.75,1636900
2021-09-20,70.58999633789062,73.95999908447266,69.33999633789062,70.33999633789062,843600
2021-09-21,70.47000122070312,74.38999938964844,70.13999938964844,74.08999633789062,632000
2021-09-22,74.08999633789062,75.73999786376953,72.88999938964844,73.08000183105469,1003600
2021-09-23,76.0,79.88999938964844,75.63999938964844,77.8499984741211,1300100
2021-09-24,77.72000122070312,80.75,77.25,79.47000122070312,1547100
2021-09-27,79.43000030517578,79.43000030517578,75.30000305175781,76.69999694824219,824600
2021-09-28,74.37999725341797,76.0,72.4000015258789,72.70999908447266,805000
2021-09-29,73.36000061035156,76.19999694824219,72.93000030517578,74.16000366210938,1172400
2021-09-30,74.61000061035156,74.80000305175781,72.18000030517578,72.37000274658203,806200
2021-10-01,72.58999633789062,75.0199966430664,70.05000305175781,74.77999877929688,1003000
2021-10-04,74.4000015258789,74.4000015258789,71.20999908447266,71.87999725341797,539000
2021-10-05,71.83000183105469,74.80999755859375,71.83000183105469,73.75,932500
2021-10-06,73.0,77.23999786376953,72.48999786376953,77.0,838200
2021-10-07,82.62999725341797,85.0,80.05000305175781,84.94000244140625,5279400
2021-10-08,84.58000183105469,87.05999755859375,83.30999755859375,86.33999633789062,1880500
2021-10-11,85.19000244140625,88.16999816894531,84.33999633789062,87.41000366210938,1362600
2021-10-12,88.9000015258789,89.5,86.05999755859375,87.18000030517578,1465300
2021-10-13,87.33999633789062,88.94999694824219,87.30000305175781,88.01000213623047,1198100
2021-10-14,88.5999984741211,90.87000274658203,87.8499984741211,90.79000091552734,1604600
2021-10-15,91.1500015258789,92.6500015258789,89.5999984741211,91.83999633789062,1507200
2021-10-18,91.9000015258789,94.05000305175781,91.79000091552734,92.20999908447266,967100
2021-10-19,94.04000091552734,96.8499984741211,93.05000305175781,95.66000366210938,1812300
2021-10-20,96.30999755859375,98.5999984741211,92.69000244140625,93.33000183105469,2282900
2021-10-21,93.1500015258789,96.44000244140625,92.52999877929688,96.30000305175781,3229800
2021-10-22,95.75,98.2300033569336,93.56999969482422,94.25,2283700
2021-10-25,90.0,96.80500030517578,89.45999908447266,93.55999755859375,2371600
2021-10-26,93.0,96.37000274658203,92.87999725341797,94.01000213623047,1731100
2021-10-27,95.23999786376953,98.75,94.80999755859375,94.91999816894531,1565100
2021-10-28,95.0199966430664,100.5,94.4000015258789,97.9000015258789,1548400
2021-10-29,97.25,99.32499694824219,97.0999984741211,98.25,1049300
2021-11-01,99.0,101.66999816894531,98.13999938964844,99.48999786376953,1166100
2021-11-02,99.79000091552734,100.99500274658203,98.29000091552734,98.75,1056500
2021-11-03,98.66999816894531,100.7300033569336,97.3499984741211,98.36000061035156,1402800
2021-11-04,98.58000183105469,100.95999908447266,97.91000366210938,98.55000305175781,1368600
2021-11-05,98.83999633789062,100.6449966430664,97.19000244140625,98.47000122070312,1148000
2021-11-08,98.6500015258789,100.48999786376953,98.33999633789062,99.63999938964844,1505600
2021-11-09,100.69999694824219,104.66999816894531,99.36000061035156,103.56999969482422,2133800
2021-11-10,98.48999786376953,100.45999908447266,94.69000244140625,95.7300033569336,3236700
2021-11-11,103.697998046875,116.08999633789062,103.4000015258789,114.8499984741211,7535600
2021-11-12,114.8499984741211,116.0,109.69499969482422,112.36000061035156,3047000
2021-11-15,113.0,113.55000305175781,101.54000091552734,102.7699966430664,2609400
2021-11-16,102.0,109.19000244140625,98.0,109.02999877929688,3102200
2021-11-17,109.01000213623047,109.72000122070312,103.12999725341797,105.41999816894531,1505300
2021-11-18,102.0,102.80000305175781,96.80999755859375,99.63999938964844,2282300
2021-11-19,99.86000061035156,101.0,98.9000015258789,99.7699966430664,1171700
2021-11-22,100.01000213623047,100.01000213623047,91.7300033569336,95.5,2429400
2021-11-23,93.9800033569336,97.94999694824219,91.38999938964844,92.93000030517578,1473800
2021-11-24,92.8499984741211,96.2300033569336,90.9800033569336,94.31999969482422,863900
2021-11-26,92.0,94.08000183105469,89.19999694824219,90.70999908447266,931200
2021-11-29,91.13999938964844,92.62000274658203,88.94000244140625,90.26000213623047,1368700
2021-11-30,90.26000213623047,91.86000061035156,88.83000183105469,91.11000061035156,1289800
2021-12-01,93.7699966430664,93.97000122070312,86.04000091552734,86.12999725341797,1582100
2021-12-02,85.37000274658203,90.51000213623047,85.01499938964844,90.31999969482422,1222900
2021-12-03,85.0,96.19000244140625,81.44999694824219,93.52999877929688,29157000
2021-12-06,93.33999633789062,94.30999755859375,86.37000274658203,89.81999969482422,3513100
2021-12-07,91.13999938964844,96.69000244140625,89.81999969482422,96.47000122070312,2749200
2021-12-08,97.16000366210938,98.58000183105469,93.47000122070312,96.05999755859375,1504500
2021-12-09,96.0,99.29499816894531,90.05000305175781,90.77999877929688,1437600
2021-12-10,92.18000030517578,93.6989974975586,89.4800033569336,90.66999816894531,821800
2021-12-13,90.69999694824219,92.51899719238281,88.13999938964844,88.8499984741211,1032400
2021-12-14,90.4800033569336,90.4800033569336,85.91000366210938,87.52999877929688,1833400
2021-12-15,86.9800033569336,89.12000274658203,84.93000030517578,88.55999755859375,1066300
2021-12-16,89.91699981689453,90.9800033569336,82.56999969482422,83.75,1345700
2021-12-17,82.0,88.58000183105469,81.05000305175781,88.12999725341797,2262400
2021-12-20,86.26000213623047,89.68000030517578,86.01000213623047,87.36000061035156,953200
2021-12-21,88.56999969482422,91.45500183105469,87.47000122070312,91.1500015258789,928500
2021-12-22,91.06999969482422,93.9800033569336,89.5,93.83000183105469,1047300
2021-12-23,94.0,95.0,90.31500244140625,93.80000305175781,521400
2021-12-27,94.23999786376953,96.9800033569336,93.33000183105469,95.80999755859375,1036400
2021-12-28,95.27999877929688,96.7699966430664,92.70999908447266,93.19000244140625,499000
2021-12-29,92.7300033569336,93.05999755859375,88.68000030517578,91.27999877929688,388800
2021-12-30,90.66999816894531,95.46499633789062,90.52999877929688,93.98999786376953,733300
2021-12-31,94.48999786376953,95.80000305175781,93.91000366210938,94.26000213623047,517300
2022-01-03,95.0,98.13999938964844,92.5199966430664,94.37999725341797,531400
2022-01-04,94.37999725341797,95.30999755859375,88.2699966430664,88.61000061035156,1727200
2022-01-05,86.87999725341797,87.30000305175781,80.80000305175781,82.02999877929688,2234300
2022-01-06,80.75,84.6500015258789,79.63999938964844,82.1500015258789,1028800
2022-01-07,81.80000305175781,83.89900207519531,80.19000244140625,80.44999694824219,509400
2022-01-10,80.37000274658203,82.94999694824219,75.69999694824219,82.94000244140625,959700
2022-01-11,82.36000061035156,85.97000122070312,81.13600158691406,84.0,741600
2022-01-12,85.25,85.9800033569336,82.75,84.33000183105469,455700
2022-01-13,85.12000274658203,85.75,79.45999908447266,79.55000305175781,772600
2022-01-14,78.48999786376953,79.80000305175781,75.91000366210938,79.01000213623047,1092600
2022-01-18,77.25399780273438,77.75,72.22000122070312,72.44000244140625,1712900
2022-01-19,72.9800033569336,73.69999694824219,69.83999633789062,70.12000274658203,2064300
2022-01-20,71.0,74.98999786376953,70.87000274658203,70.9000015258789,1311100
2022-01-21,70.05999755859375,71.39600372314453,68.25499725341797,68.48999786376953,1518300
2022-01-24,67.16999816894531,69.80999755859375,60.5,69.54000091552734,2199000
2022-01-25,67.7300033569336,70.91999816894531,63.849998474121094,64.58000183105469,1835900
2022-01-26,66.73999786376953,68.38999938964844,62.25,63.029998779296875,2719200
2022-01-27,64.62999725341797,64.62999725341797,59.599998474121094,59.779998779296875,1281200
2022-01-28,59.119998931884766,61.22999954223633,57.0,60.88999938964844,2239800
2022-01-31,61.81999969482422,64.56999969482422,61.040000915527344,64.41999816894531,1270900
2022-02-01,65.0,67.73999786376953,63.79999923706055,67.69000244140625,1275700
2022-02-02,67.81999969482422,69.02999877929688,64.8499984741211,65.22000122070312,1401500
2022-02-03,63.029998779296875,64.19000244140625,60.97999954223633,61.310001373291016,1594700
2022-02-04,61.869998931884766,69.54000091552734,61.67499923706055,68.9000015258789,2067500
2022-02-07,68.36000061035156,72.2300033569336,67.5,68.41999816894531,1406100
2022-02-08,67.83000183105469,71.47000122070312,66.5,70.80999755859375,1162500
2022-02-09,72.1500015258789,75.9800033569336,72.1500015258789,74.75,1447100
2022-02-10,72.83999633789062,76.12000274658203,71.91999816894531,72.2300033569336,1478300
2022-02-11,72.19999694824219,74.31999969482422,69.73500061035156,70.30999755859375,719300
2022-02-14,69.7300033569336,72.68000030517578,68.11000061035156,70.95999908447266,1100500
2022-02-15,72.80000305175781,76.37999725341797,72.53500366210938,75.51000213623047,2006400
2022-02-16,73.91000366210938,75.97000122070312,67.8499984741211,68.70999908447266,3766500
2022-02-17,55.790000915527344,66.11599731445312,54.099998474121094,64.12999725341797,9499400
2022-02-18,63.06999969482422,66.61000061035156,63.0099983215332,63.77000045776367,2595100
2022-02-22,61.79999923706055,62.263999938964844,56.779998779296875,57.33000183105469,2755000
2022-02-23,58.0,58.599998474121094,55.540000915527344,56.279998779296875,1422100
2022-02-24,53.83000183105469,57.20000076293945,52.845001220703125,57.11000061035156,1673400
2022-02-25,57.5,58.0,54.30500030517578,57.20000076293945,1494800
2022-02-28,56.689998626708984,58.279998779296875,55.46200180053711,58.08000183105469,1905100
2022-03-01,59.11000061035156,61.029998779296875,57.27000045776367,60.34000015258789,1814700
2022-03-02,60.47999954223633,60.47999954223633,57.33000183105469,57.849998474121094,1326000
2022-03-03,58.43000030517578,58.81999969482422,54.66999816894531,55.13999938964844,1413900
2022-03-04,54.59000015258789,54.970001220703125,49.630001068115234,50.2599983215332,2603600
2022-03-07,50.27000045776367,50.27000045776367,44.845001220703125,47.33000183105469,3545100
2022-03-08,48.369998931884766,48.369998931884766,44.369998931884766,45.7400016784668,3038600
2022-03-09,47.720001220703125,49.189998626708984,46.86000061035156,48.540000915527344,1498300
2022-03-10,46.41999816894531,46.869998931884766,43.970001220703125,46.43000030517578,1615500
2022-03-11,47.54999923706055,48.02000045776367,44.494998931884766,44.54999923706055,1732100
2022-03-14,45.099998474121094,47.20000076293945,43.08000183105469,44.04999923706055,1611900
2022-03-15,44.58000183105469,46.83000183105469,43.5099983215332,45.959999084472656,2108600
2022-03-16,47.209999084472656,50.2400016784668,47.130001068115234,49.9900016784668,2566400
2022-03-17,49.86000061035156,52.880001068115234,49.220001220703125,52.5099983215332,2882000
2022-03-18,52.75,55.75,52.11000061035156,54.45000076293945,7024300
2022-03-21,53.59000015258789,54.939998626708984,52.52000045776367,53.400001525878906,2425900
2022-03-22,53.369998931884766,55.849998474121094,52.689998626708984,55.25,2559200
2022-03-23,54.34000015258789,56.797000885009766,53.59700012207031,54.900001525878906,736200
2022-03-24,55.75,56.40999984741211,53.900001525878906,55.20000076293945,899400
2022-03-25,55.599998474121094,55.7599983215332,52.900001525878906,53.439998626708984,946300
2022-03-28,53.33000183105469,53.88999938964844,51.900001525878906,53.43000030517578,1012900
2022-03-29,54.83000183105469,56.70000076293945,54.400001525878906,55.97999954223633,1475300
2022-03-30,55.38999938964844,56.63999938964844,54.58000183105469,55.310001373291016,1001400
2022-03-31,55.470001220703125,56.27000045776367,54.720001220703125,55.06999969482422,1108500
2022-04-01,55.2400016784668,56.65999984741211,52.650001525878906,53.27000045776367,1605700
2022-04-04,54.41999816894531,58.27000045776367,53.20000076293945,57.779998779296875,1199900
2022-04-05,57.27000045776367,57.619998931884766,54.349998474121094,54.97999954223633,833800
2022-04-06,53.20000076293945,53.47999954223633,51.209999084472656,52.439998626708984,744900
2022-04-07,51.54999923706055,53.53499984741211,50.68000030517578,51.880001068115234,1428500
2022-04-08,51.47999954223633,52.2599983215332,50.665000915527344,51.27000045776367,567400
2022-04-11,50.029998779296875,51.900001525878906,49.2599983215332,49.900001525878906,936600
2022-04-12,51.29999923706055,52.792999267578125,49.150001525878906,49.529998779296875,1199000
2022-04-13,49.130001068115234,52.09299850463867,48.52000045776367,51.959999084472656,1025000
2022-04-14,51.59000015258789,51.61000061035156,48.86000061035156,48.959999084472656,758800
2022-04-18,48.900001525878906,48.900001525878906,45.81999969482422,46.7400016784668,1962200
2022-04-19,46.849998474121094,49.65999984741211,46.52000045776367,49.59000015258789,1020200
2022-04-20,50.0,50.470001220703125,44.959999084472656,46.34000015258789,2309000
2022-04-21,47.0,47.619998931884766,43.08000183105469,43.119998931884766,1336100
2022-04-22,43.18000030517578,43.29999923706055,40.779998779296875,41.209999084472656,2140100
2022-04-25,40.86000061035156,41.65999984741211,40.650001525878906,41.13999938964844,2070100
2022-04-26,41.06999969482422,41.185001373291016,37.130001068115234,38.599998474121094,2451700
2022-04-27,37.97999954223633,39.86000061035156,36.599998474121094,37.68000030517578,1919800
2022-04-28,38.84000015258789,40.595001220703125,37.560001373291016,39.15999984741211,1864500
2022-04-29,38.900001525878906,41.06999969482422,38.08000183105469,38.150001525878906,1098700
2022-05-02,37.880001068115234,39.7400016784668,37.724998474121094,39.599998474121094,1249400
2022-05-03,39.279998779296875,41.40999984741211,38.88999938964844,39.77000045776367,1682200
2022-05-04,39.7400016784668,40.470001220703125,36.810001373291016,40.310001373291016,1501000
2022-05-05,39.689998626708984,39.689998626708984,35.880001068115234,36.47999954223633,1614300
2022-05-06,35.63999938964844,35.98500061035156,32.994998931884766,33.5,2850900
2022-05-09,32.599998474121094,33.16999816894531,30.020000457763672,30.200000762939453,2959200
2022-05-10,31.399999618530273,32.20000076293945,27.040000915527344,28.989999771118164,4733600
2022-05-11,27.469999313354492,29.81599998474121,27.149999618530273,27.280000686645508,7500900
2022-05-12,32.1349983215332,39.86000061035156,31.614999771118164,36.7400016784668,15940600
2022-05-13,38.81999969482422,43.25,38.59000015258789,39.459999084472656,5526300
2022-05-16,39.060001373291016,39.70000076293945,36.779998779296875,37.369998931884766,3267600
2022-05-17,38.810001373291016,39.0,36.5099983215332,38.099998474121094,2169900
2022-05-18,37.16999816894531,38.79999923706055,36.34000015258789,36.5,2671500
2022-05-19,36.11000061035156,40.150001525878906,36.060001373291016,39.40999984741211,3003600
2022-05-20,40.02000045776367,42.31999969482422,38.25,40.029998779296875,3445600
2022-05-23,39.880001068115234,40.630001068115234,37.630001068115234,37.97999954223633,2341800
2022-05-24,35.4900016784668,35.5,31.399999618530273,33.119998931884766,6328100
2022-05-25,32.849998474121094,36.06999969482422,32.400001525878906,35.689998626708984,3653800
2022-05-26,34.90999984741211,38.290000915527344,34.8650016784668,36.43000030517578,4684800
2022-05-27,37.220001220703125,40.97100067138672,37.220001220703125,40.290000915527344,3804200
2022-05-31,40.470001220703125,41.45000076293945,37.2599983215332,38.11000061035156,8734900
2022-06-01,38.560001373291016,40.84000015258789,37.90999984741211,38.310001373291016,2981100
2022-06-02,38.0,41.70000076293945,37.86000061035156,40.95000076293945,2685400
2022-06-03,39.91999816894531,40.7400016784668,39.11000061035156,39.43000030517578,1752100
2022-06-06,40.599998474121094,44.06999969482422,38.65999984741211,42.560001373291016,4532300
2022-06-07,42.0,44.34000015258789,41.95000076293945,43.5,2465700
2022-06-08,43.209999084472656,44.7599983215332,43.209999084472656,43.75,2045600
2022-06-09,43.040000915527344,43.939998626708984,40.20000076293945,40.29999923706055,2632500
2022-06-10,39.02000045776367,39.5,35.209999084472656,36.11000061035156,3995900
2022-06-13,34.18000030517578,37.15999984741211,32.66999816894531,33.83000183105469,3334100
2022-06-14,33.880001068115234,34.25699996948242,32.130001068115234,32.349998474121094,2956800
2022-06-15,32.81999969482422,35.02000045776367,32.81999969482422,34.06999969482422,2998200
2022-06-16,32.33000183105469,32.9900016784668,30.229999542236328,30.6299991607666,2979000
2022-06-17,30.610000610351562,33.779998779296875,30.610000610351562,33.5,4636200
2022-06-21,34.540000915527344,35.869998931884766,34.310001373291016,35.040000915527344,2813100
2022-06-22,34.349998474121094,36.5099983215332,34.0,35.959999084472656,2253200
2022-06-23,36.349998474121094,38.33000183105469,35.970001220703125,38.13999938964844,2342400
2022-06-24,38.70000076293945,40.470001220703125,38.43000030517578,39.630001068115234,16578600
2022-06-27,39.369998931884766,40.029998779296875,37.40999984741211,38.34000015258789,1732100
2022-06-28,37.849998474121094,38.80500030517578,35.619998931884766,36.25,1914700
2022-06-29,36.0,36.790000915527344,35.119998931884766,35.54999923706055,1745700
2022-06-30,35.52000045776367,35.540000915527344,33.04999923706055,34.439998626708984,3003700
2022-07-01,34.689998626708984,36.209999084472656,34.119998931884766,34.97999954223633,2142000
2022-07-05,34.11000061035156,35.4900016784668,32.36000061035156,35.36000061035156,2996000
2022-07-06,35.45000076293945,36.369998931884766,34.61000061035156,35.880001068115234,1715400
2022-07-07,35.900001525878906,37.77000045776367,35.880001068115234,37.63999938964844,1654600
2022-07-08,36.45000076293945,38.2599983215332,36.0,37.38999938964844,1547100
2022-07-11,36.849998474121094,37.22999954223633,34.380001068115234,34.93000030517578,1802300
2022-07-12,34.88999938964844,36.0,33.93000030517578,34.400001525878906,1382200
2022-07-13,32.63999938964844,33.599998474121094,32.345001220703125,32.939998626708984,2479000
2022-07-14,32.86000061035156,33.0,30.631000518798828,30.809999465942383,2646700
2022-07-15,31.489999771118164,32.95000076293945,30.690000534057617,32.619998931884766,1762400
2022-07-18,33.41999816894531,35.349998474121094,33.41999816894531,34.33000183105469,1994300
2022-07-19,35.41999816894531,36.33000183105469,34.02000045776367,35.20000076293945,2000200
2022-07-20,35.43000030517578,38.70000076293945,35.31999969482422,37.599998474121094,2818900
2022-07-21,37.369998931884766,38.33000183105469,36.810001373291016,38.119998931884766,1582000
2022-07-22,38.0,38.4900016784668,35.599998474121094,36.15999984741211,2363100
2022-07-25,36.290000915527344,36.66999816894531,34.709999084472656,35.15999984741211,1148400
2022-07-26,34.5,34.709999084472656,32.75,33.400001525878906,1073100
2022-07-27,34.5099983215332,35.689998626708984,34.09000015258789,35.33000183105469,2733900
2022-07-28,35.150001525878906,36.0,34.220001220703125,35.36000061035156,1755000
2022-07-29,35.81999969482422,35.81999969482422,34.005001068115234,35.540000915527344,1656100
2022-08-01,34.97999954223633,34.97999954223633,33.54999923706055,34.16999816894531,2248600
2022-08-02,33.52000045776367,34.86000061035156,33.470001220703125,34.4900016784668,1587100
2022-08-03,34.25,36.18000030517578,32.709999084472656,35.81999969482422,4755900
2022-08-04,35.93000030517578,36.62900161743164,35.68000030517578,36.0,1857700
2022-08-05,35.150001525878906,37.099998474121094,34.74100112915039,36.459999084472656,2627500
2022-08-08,36.470001220703125,40.55500030517578,36.470001220703125,40.13999938964844,2689000
2022-08-09,35.08000183105469,36.36000061035156,33.599998474121094,36.0099983215332,9262200
2022-08-10,37.650001525878906,40.529998779296875,37.310001373291016,40.459999084472656,5187800
2022-08-11,38.27000045776367,39.779998779296875,34.310001373291016,34.459999084472656,8429900
2022-08-12,34.880001068115234,36.619998931884766,34.7599983215332,36.31999969482422,2653800
2022-08-15,35.56999969482422,36.25,33.0099983215332,33.54999923706055,4256900
2022-08-16,33.529998779296875,33.529998779296875,31.260000228881836,32.630001068115234,4883600
2022-08-17,31.950000762939453,32.13999938964844,30.06999969482422,30.18000030517578,3407900
2022-08-18,30.09000015258789,30.190000534057617,28.639999389648438,28.969999313354492,3890400
2022-08-19,28.239999771118164,28.3700008392334,26.81999969482422,26.93000030517578,3871800
2022-08-22,25.920000076293945,26.709999084472656,25.440000534057617,25.549999237060547,2711000
2022-08-23,25.56999969482422,26.5,25.510000228881836,26.040000915527344,2362300
2022-08-24,26.010000228881836,27.110000610351562,25.915000915527344,26.399999618530273,1796300
2022-08-25,26.649999618530273,27.209999084472656,25.950000762939453,27.06999969482422,1529500
2022-08-26,27.0,27.2189998626709,25.639999389648438,25.75,1786800
2022-08-29,25.270000457763672,26.1200008392334,24.889999389648438,24.940000534057617,1444300
2022-08-30,25.360000610351562,25.56999969482422,24.170000076293945,24.489999771118164,1366800
2022-08-31,24.399999618530273,25.09000015258789,24.399999618530273,24.6299991607666,1648200
2022-09-01,24.139999389648438,25.1299991607666,23.3700008392334,25.049999237060547,2314000
2022-09-02,25.479999542236328,25.739999771118164,23.8799991607666,24.09000015258789,1834600
2022-09-06,24.149999618530273,24.594999313354492,23.5,24.530000686645508,2309300
2022-09-07,24.459999084472656,25.524999618530273,24.354999542236328,25.360000610351562,1812900
2022-09-08,24.950000762939453,26.190000534057617,24.75,25.940000534057617,1401900
2022-09-09,26.43000030517578,27.84000015258789,26.094999313354492,27.729999542236328,1836400
2022-09-12,28.040000915527344,28.65999984741211,27.770999908447266,28.510000228881836,2345800
2022-09-13,28.020000457763672,28.09000015258789,26.3700008392334,26.68000030517578,2576600
2022-09-14,26.56999969482422,26.6200008392334,24.459999084472656,25.34000015258789,3363400
2022-09-15,24.770000457763672,26.149999618530273,24.25,24.389999389648438,3806000
2022-09-16,23.610000610351562,23.700000762939453,22.639999389648438,23.149999618530273,10604500
2022-09-19,22.709999084472656,22.979999542236328,22.219999313354492,22.81999969482422,1805700
2022-09-20,22.25,22.709999084472656,21.729999542236328,21.780000686645508,1695800
2022-09-21,22.010000228881836,22.299999237060547,21.110000610351562,21.139999389648438,1688400
2022-09-22,21.020000457763672,21.34000015258789,19.889999389648438,19.899999618530273,2182800
2022-09-23,19.709999084472656,20.479999542236328,19.34000015258789,20.209999084472656,2533000
2022-09-26,20.1200008392334,21.09000015258789,19.75,20.31999969482422,2326200
2022-09-27,21.0,21.34000015258789,20.219999313354492,20.3799991607666,1831900
2022-09-28,20.450000762939453,21.549999237060547,20.360000610351562,21.3700008392334,1653900
2022-09-29,20.610000610351562,20.790000915527344,19.469999313354492,19.68000030517578,1712200
2022-09-30,19.469999313354492,20.75,19.350000381469727,19.489999771118164,2235400
2022-10-03,19.6200008392334,20.520000457763672,19.110000610351562,20.420000076293945,2135000
2022-10-04,21.040000915527344,21.790000915527344,20.6200008392334,21.239999771118164,2654200
2022-10-05,20.549999237060547,21.030000686645508,20.229999542236328,20.760000228881836,1538400
2022-10-06,20.670000076293945,21.170000076293945,20.170000076293945,20.540000915527344,1235600
2022-10-07,19.84000015258789,19.8700008392334,18.597999572753906,19.219999313354492,1895900
2022-10-10,19.420000076293945,19.576000213623047,18.440000534057617,18.479999542236328,1608300
2022-10-11,18.31999969482422,18.389999389648438,17.34000015258789,17.770000457763672,1893000
2022-10-12,17.690000534057617,18.14699935913086,17.469999313354492,18.100000381469727,2042700
2022-10-13,17.25,18.475000381469727,16.790000915527344,18.34000015258789,2706100
2022-10-14,19.049999237060547,19.139999389648438,17.635000228881836,17.829999923706055,1911400
2022-10-17,18.559999465942383,19.18000030517578,18.329999923706055,18.440000534057617,2229400
2022-10-18,19.239999771118164,19.40999984741211,18.062999725341797,18.6299991607666,2503100
2022-10-19,18.079999923706055,18.260000228881836,17.155000686645508,17.440000534057617,1973300
2022-10-20,17.43000030517578,18.440000534057617,17.350000381469727,17.799999237060547,1854900
2022-10-21,17.489999771118164,17.530000686645508,16.465999603271484,17.520000457763672,2212100
2022-10-24,17.5,17.979999542236328,16.809999465942383,17.670000076293945,1941000
2022-10-25,17.81999969482422,18.875,17.815000534057617,18.799999237060547,1862100
2022-10-26,18.280000686645508,18.825000762939453,17.815000534057617,17.989999771118164,1649700
2022-10-27,18.350000381469727,18.84000015258789,17.510000228881836,17.579999923706055,2431400
2022-10-28,17.3700008392334,17.6299991607666,16.889999389648438,17.389999389648438,1446300
2022-10-31,17.18000030517578,17.514999389648438,16.739999771118164,16.959999084472656,1749200
2022-11-01,17.639999389648438,18.559999465942383,17.079999923706055,17.1200008392334,2333200
2022-11-02,17.239999771118164,17.25,15.989999771118164,16.06999969482422,2620000
2022-11-03,15.6899995803833,16.030000686645508,15.260000228881836,15.289999961853027,2597200
2022-11-04,15.680000305175781,15.812999725341797,14.380000114440918,14.84000015258789,2813300
2022-11-07,15.119999885559082,15.279999732971191,14.329999923706055,14.9399995803833,2831800
2022-11-08,14.970000267028809,15.800000190734863,14.319999694824219,15.180000305175781,3510000
2022-11-09,14.829999923706055,14.829999923706055,13.201000213623047,13.739999771118164,7823100
2022-11-10,15.649999618530273,16.399999618530273,14.899999618530273,16.280000686645508,10644800
2022-11-11,15.600000381469727,17.395000457763672,15.395000457763672,16.940000534057617,5326500
2022-11-14,16.610000610351562,16.729999542236328,15.319999694824219,15.359999656677246,4589800
2022-11-15,16.209999084472656,16.3799991607666,15.140000343322754,15.520000457763672,5377100
2022-11-16,15.050000190734863,15.050000190734863,14.289999961853027,14.569999694824219,3973500
2022-11-17,14.010000228881836,14.654999732971191,13.84000015258789,14.359999656677246,2674100
2022-11-18,14.770000457763672,14.770000457763672,13.670000076293945,13.949999809265137,2219600
2022-11-21,13.699999809265137,13.78499984741211,13.020000457763672,13.300000190734863,2902700
2022-11-22,13.170000076293945,14.010000228881836,13.0,13.960000038146973,2074400
2022-11-23,13.920000076293945,14.270000457763672,13.819999694824219,14.100000381469727,2214800
2022-11-25,13.869999885559082,14.710000038146973,13.789999961853027,14.020000457763672,884600
2022-11-28,13.449999809265137,14.079999923706055,13.430000305175781,13.479999542236328,2572300
2022-11-29,13.614999771118164,13.789999961853027,13.289999961853027,13.4399995803833,2156600
2022-11-30,13.25,14.460000038146973,13.180000305175781,14.40999984741211,8646200
2022-12-01,14.300000190734863,14.390000343322754,13.869999885559082,14.289999961853027,3669300
2022-12-02,14.079999923706055,14.494999885559082,13.8100004196167,14.279999732971191,2783000
2022-12-05,14.170000076293945,14.25,12.6850004196167,12.829999923706055,3805300
2022-12-06,12.859999656677246,12.859999656677246,10.78499984741211,11.100000381469727,6689800
2022-12-07,10.920000076293945,11.140000343322754,10.579999923706055,10.789999961853027,5112700
2022-12-08,10.40999984741211,10.949999809265137,10.175000190734863,10.40999984741211,5614400
2022-12-09,10.329999923706055,10.569999694824219,10.1899995803833,10.359999656677246,5542200
2022-12-12,10.449999809265137,10.699999809265137,10.329999923706055,10.699999809265137,4100400
2022-12-13,11.399999618530273,11.930000305175781,10.319999694824219,10.5600004196167,6844800
2022-12-14,10.479999542236328,10.760000228881836,10.25,10.529999732971191,4061300
2022-12-15,10.170000076293945,10.359999656677246,9.734999656677246,9.760000228881836,5541500
2022-12-16,9.710000038146973,9.975000381469727,9.59000015258789,9.819999694824219,6275100
2022-12-19,9.850000381469727,9.850000381469727,9.449999809265137,9.479999542236328,2003400
2022-12-20,9.40999984741211,9.930000305175781,9.399999618530273,9.829999923706055,2406500
2022-12-21,9.949999809265137,10.427000045776367,9.779999732971191,10.199999809265137,3541000
2022-12-22,9.9399995803833,10.050000190734863,9.524999618530273,9.84000015258789,3079500
2022-12-23,9.850000381469727,9.914999961853027,9.670000076293945,9.84000015258789,2601400
2022-12-27,9.800000190734863,9.800000190734863,9.229999542236328,9.300000190734863,2569500
2022-12-28,9.220000267028809,9.4399995803833,9.140000343322754,9.399999618530273,2654300
2022-12-29,9.529999732971191,10.569999694824219,9.4350004196167,10.430000305175781,2600500
2022-12-30,10.130000114440918,10.600000381469727,10.130000114440918,10.529999732971191,2577900
2023-01-03,10.8100004196167,11.140000343322754,10.470000267028809,10.729999542236328,2575200
2023-01-04,10.979999542236328,11.180000305175781,10.569999694824219,10.899999618530273,3561300
2023-01-05,9.710000038146973,10.010000228881836,9.4350004196167,9.850000381469727,4030100
2023-01-06,9.890000343322754,9.9350004196167,9.21500015258789,9.720000267028809,4199800
2023-01-09,9.949999809265137,10.529999732971191,9.920000076293945,10.180000305175781,3275600
2023-01-10,10.069999694824219,10.369999885559082,9.949999809265137,10.369999885559082,3943900
2023-01-11,10.399999618530273,10.779999732971191,10.300000190734863,10.760000228881836,2544500
2023-01-12,10.829999923706055,10.890000343322754,10.300000190734863,10.680000305175781,1727000
2023-01-13,10.4399995803833,10.904999732971191,10.331999778747559,10.8100004196167,1345500
2023-01-17,10.789999961853027,11.079999923706055,10.4399995803833,10.899999618530273,2863100
2023-01-18,11.039999961853027,11.225000381469727,10.654999732971191,10.699999809265137,1975600
2023-01-19,10.402000427246094,10.619999885559082,10.085000038146973,10.180000305175781,1856500
2023-01-20,10.270000457763672,10.949999809265137,10.130000114440918,10.9399995803833,1960100
2023-01-23,11.020000457763672,11.989999771118164,10.954999923706055,11.979999542236328,2707800
2023-01-24,11.84000015258789,12.1899995803833,11.720000267028809,11.899999618530273,2775700
2023-01-25,11.5,11.90999984741211,11.005000114440918,11.819999694824219,1904200
2023-01-26,12.220000267028809,12.274999618530273,11.765000343322754,11.899999618530273,1905800
2023-01-27,11.760000228881836,12.675000190734863,11.760000228881836,12.59000015258789,2602600
2023-01-30,12.199999809265137,12.484999656677246,11.8100004196167,12.210000038146973,2764100
2023-01-31,12.300000190734863,12.710000038146973,12.175000190734863,12.699999809265137,2207100
2023-02-01,12.760000228881836,13.359999656677246,12.4350004196167,13.359999656677246,3002900
2023-02-02,13.960000038146973,14.524999618530273,13.479999542236328,14.1899995803833,5440900
2023-02-03,13.489999771118164,14.045000076293945,13.170000076293945,13.220000267028809,2688500
2023-02-06,12.9399995803833,13.140000343322754,12.493000030517578,12.600000381469727,3526800
2023-02-07,12.579999923706055,12.930000305175781,12.345000267028809,12.850000381469727,2901900
2023-02-08,12.75,13.125,12.420000076293945,12.680000305175781,7109300
2023-02-09,17.270000457763672,17.3799991607666,16.049999237060547,16.110000610351562,14681600
2023-02-10,15.710000038146973,16.139999389648438,15.140000343322754,15.289999961853027,5111600
2023-02-13,15.390000343322754,16.108999252319336,14.385000228881836,15.859999656677246,4817600
2023-02-14,15.59000015258789,16.219999313354492,15.170000076293945,15.970000267028809,3283200
2023-02-15,15.9399995803833,17.014999389648438,15.789999961853027,16.8700008392334,3881500
2023-02-16,16.209999084472656,16.584999084472656,15.59000015258789,15.600000381469727,3155900
2023-02-17,15.449999809265137,15.59000015258789,14.930000305175781,14.989999771118164,2701100
2023-02-21,14.619999885559082,14.789999961853027,14.1899995803833,14.199999809265137,2920700
2023-02-22,14.199999809265137,15.3100004196167,14.109999656677246,15.170000076293945,3225900
2023-02-23,14.649999618530273,15.050000190734863,14.119999885559082,14.489999771118164,3350600
2023-02-24,14.0600004196167,14.505000114440918,14.010000228881836,14.210000038146973,3171000
2023-02-27,14.449999809265137,14.5600004196167,13.369999885559082,13.40999984741211,2751500
2023-02-28,13.34000015258789,13.71500015258789,13.289999961853027,13.5,2297100
2023-03-01,13.5,13.59000015258789,13.239999771118164,13.380000114440918,1817800
2023-03-02,13.260000228881836,13.710000038146973,13.130000114440918,13.699999809265137,1393200
2023-03-03,13.9399995803833,14.289999961853027,13.800000190734863,13.949999809265137,2183300
2023-03-06,14.010000228881836,14.175000190734863,13.5,13.609999656677246,1586400
2023-03-07,13.670000076293945,13.949999809265137,13.350000381469727,13.4399995803833,1885600
2023-03-08,13.420000076293945,13.59000015258789,13.180000305175781,13.289999961853027,1761000
2023-03-09,13.229999542236328,13.579999923706055,12.710000038146973,12.779999732971191,1574900
2023-03-10,12.75,12.75,11.920000076293945,12.3100004196167,2316900
2023-03-13,12.140000343322754,12.704999923706055,11.6899995803833,12.40999984741211,2417800
2023-03-14,12.819999694824219,12.930000305175781,12.614999771118164,12.770000457763672,2054100
2023-03-15,12.399999618530273,13.6899995803833,12.359999656677246,13.59000015258789,3235100
2023-03-16,13.670000076293945,14.050000190734863,13.539999961853027,13.760000228881836,3312800
2023-03-17,13.680000305175781,14.0,13.479999542236328,13.520000457763672,6121600
2023-03-20,13.40999984741211,14.059000015258789,13.229999542236328,13.600000381469727,2591500
2023-03-21,13.760000228881836,14.40999984741211,13.635000228881836,14.239999771118164,2483300
2023-03-22,14.270000457763672,14.404999732971191,13.789999961853027,13.8100004196167,2212200
2023-03-23,14.149999618530273,14.734999656677246,14.050000190734863,14.1899995803833,1817200
2023-03-24,14.149999618530273,14.345000267028809,13.850000381469727,14.170000076293945,1728300
2023-03-27,14.25,14.350000381469727,13.6850004196167,14.149999618530273,2424000
2023-03-28,14.109999656677246,14.145000457763672,13.829999923706055,13.970000267028809,1740100
2023-03-29,14.279999732971191,15.0600004196167,14.239999771118164,14.979999542236328,2725700
2023-03-30,15.34000015258789,15.380000114440918,14.904999732971191,15.0,2675900
2023-03-31,15.220000267028809,15.880000114440918,15.069999694824219,15.75,2517900
2023-04-03,15.619999885559082,16.007999420166016,15.5600004196167,15.829999923706055,2150900
2023-04-04,15.920000076293945,16.559999465942383,15.920000076293945,16.399999618530273,2607600
2023-04-05,16.309999465942383,16.360000610351562,15.25,15.699999809265137,3350700
2023-04-06,15.619999885559082,15.949999809265137,15.260000228881836,15.720000267028809,2306500
2023-04-10,15.449999809265137,15.920000076293945,15.260000228881836,15.859999656677246,2247500
2023-04-11,15.859999656677246,16.15999984741211,15.770000457763672,15.960000038146973,2146000
2023-04-12,16.40999984741211,16.40999984741211,15.850000381469727,16.15999984741211,2765300
2023-04-13,16.3700008392334,16.829999923706055,16.299999237060547,16.360000610351562,2961500
2023-04-14,16.299999237060547,16.55500030517578,16.1200008392334,16.469999313354492,2246900
2023-04-17,16.40999984741211,16.844999313354492,16.170000076293945,16.34000015258789,2329800
2023-04-18,16.610000610351562,16.729999542236328,16.325000762939453,16.600000381469727,1790800
2023-04-19,16.329999923706055,17.079999923706055,16.270000457763672,16.770000457763672,2262600
2023-04-20,16.5,16.864999771118164,16.389999389648438,16.489999771118164,2077000
2023-04-21,16.59000015258789,16.71500015258789,16.315000534057617,16.43000030517578,2039800
2023-04-24,16.530000686645508,16.59000015258789,15.59000015258789,15.859999656677246,2439900
2023-04-25,15.760000228881836,15.789999961853027,15.40999984741211,15.4399995803833,1740900
2023-04-26,15.760000228881836,16.3700008392334,15.609999656677246,15.9399995803833,3049000
2023-04-27,16.479999542236328,17.34000015258789,16.3799991607666,17.030000686645508,2945300
2023-04-28,16.959999084472656,17.31999969482422,16.68000030517578,17.0,2051500
2023-05-01,16.969999313354492,17.110000610351562,16.684999465942383,16.8700008392334,3190800
2023-05-02,16.809999465942383,16.90999984741211,15.699999809265137,16.260000228881836,2790400
2023-05-03,16.360000610351562,17.190000534057617,16.350000381469727,16.450000762939453,2243200
2023-05-04,16.649999618530273,17.03499984741211,16.559999465942383,16.6200008392334,2322800
2023-05-05,16.899999618530273,17.260000228881836,16.850000381469727,17.15999984741211,1757500
2023-05-08,17.200000762939453,17.915000915527344,17.200000762939453,17.6200008392334,2333700
2023-05-09,17.40999984741211,17.75,17.25,17.329999923706055,3295900
2023-05-10,17.739999771118164,18.059999465942383,17.565000534057617,17.809999465942383,4608900
2023-05-11,21.7549991607666,22.9950008392334,20.899999618530273,22.0,15089800
2023-05-12,22.68000030517578,22.68000030517578,21.1200008392334,21.510000228881836,3462000
2023-05-15,21.549999237060547,22.93000030517578,21.3700008392334,22.6299991607666,3835100
2023-05-16,22.5,23.110000610351562,22.075000762939453,22.8799991607666,2594200
2023-05-17,24.3700008392334,25.010000228881836,24.049999237060547,24.3799991607666,5482300
2023-05-18,24.43000030517578,25.202999114990234,24.280000686645508,25.079999923706055,4548200
2023-05-19,25.079999923706055,25.239999771118164,24.697999954223633,25.1200008392334,2217900
2023-05-22,25.170000076293945,25.34000015258789,24.53499984741211,25.09000015258789,3246900
2023-05-23,24.93000030517578,25.5,24.719999313354492,24.809999465942383,1819500
2023-05-24,24.389999389648438,24.850000381469727,24.229999542236328,24.43000030517578,1749000
2023-05-25,24.93000030517578,25.075000762939453,23.649999618530273,24.049999237060547,1905400
2023-05-26,24.139999389648438,24.486000061035156,23.8700008392334,24.049999237060547,1772000
2023-05-30,24.610000610351562,24.90999984741211,24.114999771118164,24.229999542236328,2196400
2023-05-31,23.989999771118164,25.179000854492188,23.8799991607666,25.010000228881836,3578300
2023-06-01,24.510000228881836,25.0,24.1299991607666,24.829999923706055,1908900
2023-06-02,25.040000915527344,25.64699935913086,24.610000610351562,24.809999465942383,2718300
2023-06-05,24.790000915527344,25.790000915527344,24.190000534057617,25.600000381469727,3630000
2023-06-06,25.649999618530273,25.719999313354492,23.239999771118164,23.299999237060547,4938300
2023-06-07,23.579999923706055,23.700000762939453,21.03499984741211,21.53499984741211,6511100
2023-06-08,21.440000534057617,22.860000610351562,21.329999923706055,22.489999771118164,3651200
2023-06-09,22.389999389648438,23.510000228881836,22.344999313354492,22.65999984741211,1963000
2023-06-12,22.829999923706055,22.829999923706055,22.15999984741211,22.3799991607666,2137800
2023-06-13,22.709999084472656,23.1200008392334,22.190000534057617,22.520000457763672,2016800
2023-06-14,22.510000228881836,22.780000686645508,21.8700008392334,22.5,2264300
2023-06-15,22.190000534057617,23.459999084472656,22.110000610351562,23.209999084472656,2228000
2023-06-16,23.299999237060547,24.43000030517578,23.09000015258789,23.969999313354492,7120300
2023-06-20,23.690000534057617,24.295000076293945,23.219999313354492,23.579999923706055,2908200
2023-06-21,23.6299991607666,23.790000915527344,23.18000030517578,23.350000381469727,1782300
2023-06-22,23.219999313354492,23.770000457763672,22.95400047302246,23.700000762939453,1333100
2023-06-23,23.299999237060547,23.510000228881836,22.850000381469727,23.389999389648438,4326600
2023-06-26,23.489999771118164,24.700000762939453,23.475000381469727,24.190000534057617,1800200
2023-06-27,24.520000457763672,26.155000686645508,24.520000457763672,26.040000915527344,2516400
2023-06-28,25.920000076293945,26.618000030517578,25.665000915527344,25.709999084472656,2181400
2023-06-29,25.700000762939453,25.760000228881836,25.111000061035156,25.56999969482422,1486900
2023-06-30,26.040000915527344,26.31999969482422,25.700000762939453,25.729999542236328,2091400
2023-07-03,25.649999618530273,25.9950008392334,25.540000915527344,25.920000076293945,759200
2023-07-05,25.790000915527344,26.649999618530273,25.790000915527344,26.559999465942383,1757100
2023-07-06,26.020000457763672,26.1200008392334,25.239999771118164,25.549999237060547,1878900
2023-07-07,25.760000228881836,26.540000915527344,25.729999542236328,25.989999771118164,1505200
2023-07-10,25.829999923706055,27.139999389648438,25.81999969482422,27.079999923706055,1999900
2023-07-11,27.219999313354492,28.59000015258789,26.920000076293945,28.09000015258789,2805200
2023-07-12,28.5,28.559999465942383,27.850000381469727,28.299999237060547,1504800
2023-07-13,28.549999237060547,29.25,28.329999923706055,28.989999771118164,2518700
2023-07-14,28.979999542236328,29.125,28.079999923706055,28.149999618530273,1113000
2023-07-17,28.299999237060547,28.719999313354492,27.860000610351562,28.459999084472656,1072100
2023-07-18,28.700000762939453,28.759000778198242,28.270000457763672,28.309999465942383,1215400
2023-07-19,28.600000381469727,29.125,28.1299991607666,28.56999969482422,1519000
2023-07-20,28.06999969482422,28.18000030517578,27.31999969482422,28.030000686645508,2525300
2023-07-21,28.479999542236328,28.510000228881836,27.969999313354492,28.100000381469727,1094800
2023-07-24,29.5,29.5,27.959999084472656,28.149999618530273,1442200
2023-07-25,28.399999618530273,28.93000030517578,28.39299964904785,28.639999389648438,1323300
2023-07-26,28.190000534057617,29.979999542236328,28.190000534057617,29.940000534057617,1880300
2023-07-27,30.59000015258789,31.100000381469727,29.950000762939453,29.979999542236328,2646300
2023-07-28,30.729999542236328,31.329999923706055,30.479999542236328,31.260000228881836,2014200
2023-07-31,31.309999465942383,31.889999389648438,31.170000076293945,31.399999618530273,1526400
2023-08-01,31.139999389648438,32.029998779296875,30.8700008392334,31.43000030517578,1471700
2023-08-02,30.56999969482422,31.375,29.761999130249023,31.15999984741211,2419300
2023-08-03,31.0,31.190000534057617,30.350000381469727,30.59000015258789,1267300
2023-08-04,31.100000381469727,31.969999313354492,31.024999618530273,31.360000610351562,3167100
2023-08-07,31.440000534057617,31.479999542236328,30.229999542236328,30.780000686645508,2225100
2023-08-08,30.06999969482422,30.31999969482422,29.600000381469727,30.049999237060547,1966400
2023-08-09,30.030000686645508,30.190000534057617,28.990999221801758,29.40999984741211,4990600
2023-08-10,38.31999969482422,38.959999084472656,33.16999816894531,37.20000076293945,19545600
2023-08-11,37.20000076293945,39.56999969482422,37.10499954223633,38.88999938964844,7701100
2023-08-14,38.400001525878906,40.0,38.29999923706055,39.75,3657400
2023-08-15,39.689998626708984,40.040000915527344,38.529998779296875,39.630001068115234,2374500
2023-08-16,39.400001525878906,39.650001525878906,38.625,39.04999923706055,2437000
2023-08-17,38.619998931884766,38.869998931884766,37.439998626708984,37.81999969482422,2300700
2023-08-18,37.209999084472656,39.25,37.06999969482422,38.22999954223633,2520500
2023-08-21,38.5099983215332,39.599998474121094,38.130001068115234,39.0099983215332,4053500
2023-08-22,40.68000030517578,40.689998626708984,39.2400016784668,39.47999954223633,2502600
2023-08-23,39.560001373291016,40.189998626708984,39.38999938964844,40.18000030517578,2112100
2023-08-24,40.43000030517578,40.43000030517578,39.220001220703125,39.310001373291016,1984200
2023-08-25,39.310001373291016,39.935001373291016,38.849998474121094,39.7599983215332,1595600
2023-08-28,39.66999816894531,40.90999984741211,39.369998931884766,40.650001525878906,2042600
2023-08-29,40.459999084472656,42.29999923706055,40.380001068115234,41.220001220703125,2865400
2023-08-30,41.25,43.040000915527344,41.25,42.97999954223633,2481800
2023-08-31,43.099998474121094,43.236000061035156,42.540000915527344,43.220001220703125,2226600
2023-09-01,43.4900016784668,43.7599983215332,42.849998474121094,43.189998626708984,1467600
2023-09-05,42.709999084472656,43.459999084472656,42.130001068115234,42.540000915527344,2090000
2023-09-06,42.2599983215332,42.70000076293945,41.779998779296875,42.22999954223633,1971700
2023-09-07,41.720001220703125,42.900001525878906,41.50299835205078,42.47999954223633,1468700
2023-09-08,42.34000015258789,42.6150016784668,41.724998474121094,42.119998931884766,1284700
2023-09-11,42.619998931884766,43.63999938964844,42.279998779296875,42.400001525878906,1798800
2023-09-12,41.959999084472656,42.34000015258789,41.310001373291016,41.70000076293945,3087200
2023-09-13,41.40999984741211,41.849998474121094,40.70000076293945,40.810001373291016,2640100
2023-09-14,41.720001220703125,42.970001220703125,41.30500030517578,42.599998474121094,3400500
2023-09-15,42.119998931884766,42.84000015258789,41.09000015258789,42.81999969482422,6482800
2023-09-18,42.4900016784668,44.88999938964844,42.084999084472656,44.0099983215332,5615400
2023-09-19,43.599998474121094,43.790000915527344,39.02000045776367,39.72999954223633,5802800
2023-09-20,39.66999816894531,40.560001373291016,39.310001373291016,39.33000183105469,3764600
2023-09-21,38.380001068115234,39.29999923706055,38.2400016784668,38.439998626708984,2582200
2023-09-22,38.81999969482422,38.970001220703125,37.481998443603516,37.7599983215332,2103800
2023-09-25,37.349998474121094,38.34000015258789,37.119998931884766,38.20000076293945,2219500
2023-09-26,37.650001525878906,39.04999923706055,37.369998931884766,38.59000015258789,2240000
2023-09-27,38.959999084472656,39.560001373291016,38.38999938964844,39.560001373291016,1734600
2023-09-28,39.2400016784668,40.349998474121094,38.900001525878906,39.7400016784668,1485900
2023-09-29,40.380001068115234,40.529998779296875,39.61000061035156,39.959999084472656,1539100
2023-10-02,40.150001525878906,41.04999923706055,39.970001220703125,40.81999969482422,1356600
2023-10-03,40.31999969482422,40.959999084472656,39.0,39.130001068115234,2126900
2023-10-04,39.29999923706055,40.470001220703125,39.2400016784668,40.33000183105469,2205600
2023-10-05,40.290000915527344,40.34000015258789,39.31999969482422,39.70000076293945,1230600
2023-10-06,38.9900016784668,41.060001373291016,38.790000915527344,40.380001068115234,1828500
2023-10-09,39.709999084472656,40.939998626708984,39.56999969482422,40.849998474121094,1543000
2023-10-10,41.5,42.220001220703125,40.422000885009766,40.529998779296875,3160600
2023-10-11,40.5,40.63999938964844,39.79999923706055,40.279998779296875,2003700
2023-10-12,40.15999984741211,40.209999084472656,38.97999954223633,39.689998626708984,2033100
2023-10-13,39.68000030517578,39.83000183105469,38.209999084472656,38.52000045776367,2091600
2023-10-16,38.689998626708984,39.43000030517578,37.90999984741211,38.88999938964844,2298800
2023-10-17,38.88999938964844,40.25,38.814998626708984,39.63999938964844,2237000
2023-10-18,39.36000061035156,39.97999954223633,38.630001068115234,38.95000076293945,1546400
2023-10-19,39.369998931884766,39.68000030517578,38.45000076293945,38.540000915527344,2165900
2023-10-20,38.34000015258789,38.560001373291016,37.38999938964844,37.58000183105469,1993400
2023-10-23,37.04999923706055,38.22999954223633,36.83000183105469,37.63999938964844,1440700
2023-10-24,38.18000030517578,38.95000076293945,37.71699905395508,38.470001220703125,1352200
2023-10-25,38.31999969482422,38.380001068115234,36.060001373291016,36.150001525878906,1709900
2023-10-26,36.400001525878906,36.650001525878906,34.45000076293945,36.369998931884766,3996700
2023-10-27,36.77000045776367,37.0,36.132999420166016,36.220001220703125,2358200
2023-10-30,36.81999969482422,37.15999984741211,35.869998931884766,36.72999954223633,1631000
2023-10-31,36.880001068115234,37.279998779296875,36.26499938964844,36.439998626708984,1023800
2023-11-01,36.56999969482422,36.76599884033203,36.04499816894531,36.70000076293945,2246500
2023-11-02,37.630001068115234,38.91999816894531,37.279998779296875,37.36000061035156,2093800
2023-11-03,37.2599983215332,39.5099983215332,37.2599983215332,39.27000045776367,2235500
2023-11-06,39.36000061035156,39.47999954223633,38.41999816894531,39.41999816894531,3293900
2023-11-07,40.0,41.5,39.665000915527344,40.88999938964844,5125600
2023-11-08,41.099998474121094,41.90999984741211,39.81800079345703,40.119998931884766,5230800
2023-11-09,45.10499954223633,45.10499954223633,37.13999938964844,39.68000030517578,14358800
2023-11-10,39.869998931884766,44.060001373291016,39.130001068115234,43.790000915527344,5897800
2023-11-13,43.650001525878906,44.52000045776367,41.32500076293945,41.40999984741211,3429900
2023-11-14,42.58000183105469,43.810001373291016,42.56999969482422,42.79999923706055,3557900
2023-11-15,42.439998626708984,42.70000076293945,39.869998931884766,40.45000076293945,5182300
2023-11-16,40.20000076293945,40.400001525878906,38.900001525878906,38.93000030517578,2850300
2023-11-17,39.189998626708984,39.41999816894531,38.56999969482422,39.099998474121094,2328700
2023-11-20,39.15999984741211,40.11000061035156,39.15999984741211,39.5,1991400
2023-11-21,39.02000045776367,39.650001525878906,38.65999984741211,38.77000045776367,1830000
2023-11-22,39.0,39.540000915527344,38.61000061035156,39.2400016784668,1329400
2023-11-24,39.209999084472656,39.63800048828125,38.72999954223633,39.4900016784668,811900
2023-11-27,39.25,40.41999816894531,38.790000915527344,39.38999938964844,3201600
2023-11-28,39.43000030517578,40.09000015258789,37.95000076293945,38.400001525878906,3391600
2023-11-29,38.880001068115234,39.27000045776367,38.279998779296875,39.029998779296875,2245900
2023-11-30,38.93000030517578,39.5,37.04399871826172,37.47999954223633,4034500
2023-12-01,37.650001525878906,38.77000045776367,36.810001373291016,38.25,2907900
2023-12-04,37.56999969482422,37.93000030517578,36.95000076293945,37.369998931884766,3051100
2023-12-05,36.97999954223633,37.380001068115234,36.61000061035156,37.06999969482422,2456500
2023-12-06,37.130001068115234,37.79999923706055,36.29999923706055,36.599998474121094,1929500
2023-12-07,36.52000045776367,37.060001373291016,36.369998931884766,36.84000015258789,1932000
2023-12-08,36.529998779296875,37.6150016784668,36.529998779296875,37.36000061035156,1631300
2023-12-11,37.27000045776367,37.90999984741211,36.58000183105469,36.7400016784668,3843100
2023-12-12,36.560001373291016,36.75,35.790000915527344,36.2599983215332,4006800
2023-12-13,36.369998931884766,38.029998779296875,36.33000183105469,37.93000030517578,3158300
2023-12-14,38.25,39.59000015258789,38.13999938964844,38.689998626708984,4068300
2023-12-15,38.790000915527344,40.2400016784668,38.720001220703125,39.95000076293945,4500300
2023-12-18,40.56999969482422,41.04999923706055,39.91999816894531,40.869998931884766,2922500
2023-12-19,41.459999084472656,44.40999984741211,41.2599983215332,43.59000015258789,3942400
2023-12-20,43.61000061035156,44.56999969482422,43.029998779296875,43.099998474121094,2132600
2023-12-21,43.91999816894531,44.11000061035156,42.32099914550781,43.0,1590100
2023-12-22,42.380001068115234,42.47999954223633,41.13999938964844,41.209999084472656,1898100
2023-12-26,41.15999984741211,41.38999938964844,40.310001373291016,40.400001525878906,2617200
2023-12-27,40.5,40.689998626708984,39.880001068115234,40.650001525878906,2234100
2023-12-28,40.349998474121094,40.93000030517578,40.349998474121094,40.7599983215332,1130700
2023-12-29,40.70000076293945,40.75,39.275001525878906,39.849998474121094,2260500
2024-01-02,39.40999984741211,39.40999984741211,38.29999923706055,38.779998779296875,2371600
2024-01-03,37.939998626708984,38.43000030517578,37.58000183105469,38.209999084472656,1942300
2024-01-04,38.040000915527344,38.41999816894531,37.400001525878906,38.119998931884766,2131400
2024-01-05,37.790000915527344,38.689998626708984,37.68000030517578,38.11000061035156,1955600
2024-01-08,38.33000183105469,39.310001373291016,37.95000076293945,39.290000915527344,1428600
2024-01-09,38.7599983215332,39.310001373291016,38.599998474121094,39.13999938964844,1726900
2024-01-10,39.38999938964844,41.2599983215332,39.150001525878906,40.529998779296875,2951400
2024-01-11,40.9900016784668,41.45000076293945,39.90999984741211,41.41999816894531,2108600
2024-01-12,41.45000076293945,42.029998779296875,41.209999084472656,41.709999084472656,2122000
2024-01-16,41.369998931884766,41.41999816894531,40.38999938964844,40.720001220703125,2131300
2024-01-17,40.56999969482422,41.220001220703125,39.43000030517578,41.18000030517578,2661200
2024-01-18,42.0099983215332,43.119998931884766,40.97999954223633,43.09000015258789,2826600
2024-01-19,43.400001525878906,43.70000076293945,41.099998474121094,41.13999938964844,3288200
2024-01-22,42.439998626708984,44.018001556396484,42.275001525878906,43.35499954223633,8093000
2024-01-23,44.04999923706055,44.88999938964844,43.400001525878906,44.72999954223633,5229600
2024-01-24,45.41999816894531,45.599998474121094,42.88999938964844,43.310001373291016,3867500
2024-01-25,43.91999816894531,44.56999969482422,43.25,44.06999969482422,1895100
2024-01-26,44.13999938964844,44.58000183105469,43.895999908447266,44.29999923706055,2173500
2024-01-29,44.54999923706055,46.59000015258789,44.150001525878906,46.56999969482422,4791600
2024-01-30,46.41999816894531,47.040000915527344,42.11000061035156,42.470001220703125,5727700
2024-01-31,41.79999923706055,42.44499969482422,41.040000915527344,41.130001068115234,2907100
2024-02-01,41.540000915527344,41.97999954223633,40.900001525878906,40.959999084472656,2847200
2024-02-02,41.0,45.88999938964844,40.709999084472656,45.86000061035156,6023700
2024-02-05,45.599998474121094,46.09000015258789,44.0099983215332,45.47999954223633,2839600
2024-02-06,46.11000061035156,46.5,45.08399963378906,46.040000915527344,2400200
2024-02-07,46.5,47.83000183105469,45.71500015258789,47.689998626708984,4285800
2024-02-08,47.801998138427734,48.77000045776367,46.52000045776367,46.54999923706055,3383900
2024-02-09,47.08000183105469,47.15999984741211,45.279998779296875,46.349998474121094,2741500
2024-02-12,46.68000030517578,48.369998931884766,46.47999954223633,47.060001373291016,3593300
2024-02-13,45.33000183105469,46.790000915527344,45.124000549316406,45.83000183105469,3452200
2024-02-14,46.279998779296875,47.29999923706055,45.59000015258789,46.869998931884766,6882500
2024-02-15,54.685001373291016,59.13999938964844,52.75,58.5,16102500
2024-02-16,58.52000045776367,60.650001525878906,57.119998931884766,59.869998931884766,6179900
2024-02-20,59.130001068115234,59.150001525878906,55.380001068115234,57.33000183105469,6228000
2024-02-21,55.209999084472656,57.58000183105469,54.5,55.41999816894531,4180600
2024-02-22,57.7599983215332,58.34000015258789,56.45000076293945,57.79999923706055,4505000
2024-02-23,58.06999969482422,59.06800079345703,57.09000015258789,57.38999938964844,3099000
2024-02-26,57.81999969482422,60.900001525878906,57.720001220703125,58.9900016784668,4403100
2024-02-27,59.90999984741211,61.349998474121094,59.68000030517578,60.630001068115234,4166100
2024-02-28,59.79999923706055,60.400001525878906,57.96500015258789,58.0099983215332,2882700
2024-02-29,58.5,60.060001373291016,57.400001525878906,59.720001220703125,15796600
2024-03-01,60.72999954223633,62.34000015258789,59.84000015258789,62.2599983215332,6075800
2024-03-04,62.5,63.487998962402344,61.599998474121094,61.869998931884766,4657800
2024-03-05,60.75,61.689998626708984,60.02000045776367,60.959999084472656,3761500
2024-03-06,62.529998779296875,63.84000015258789,61.119998931884766,62.619998931884766,4374100
2024-03-07,63.0,63.380001068115234,62.310001373291016,63.189998626708984,4283500
2024-03-08,64.04000091552734,65.66999816894531,62.540000915527344,63.41999816894531,3862400
2024-03-11,62.79999923706055,62.95000076293945,59.29999923706055,60.029998779296875,4416800
2024-03-12,61.150001525878906,61.349998474121094,59.91999816894531,61.11000061035156,3947500
2024-03-13,60.9900016784668,63.209999084472656,60.79999923706055,63.09000015258789,3591800
2024-03-14,63.43000030517578,64.30999755859375,62.5,63.189998626708984,3870900
2024-03-15,62.58000183105469,63.90700149536133,62.13999938964844,63.130001068115234,4651300
2024-03-18,63.75,68.81999969482422,63.59000015258789,68.1500015258789,7559300
2024-03-19,66.98999786376953,68.00499725341797,63.73400115966797,67.63999938964844,5961700
2024-03-20,68.18000030517578,71.06999969482422,67.27999877929688,70.5199966430664,3855300
2024-03-21,71.5199966430664,73.4800033569336,71.02999877929688,71.91000366210938,3400800
2024-03-22,72.0,72.30500030517578,70.26000213623047,71.2300033569336,6505100
2024-03-25,70.61000061035156,73.25,70.38999938964844,72.5999984741211,2618000
2024-03-26,72.80000305175781,74.55000305175781,70.56999969482422,71.08999633789062,5233200
2024-03-27,71.25,71.59500122070312,66.29000091552734,68.86000061035156,4049600
2024-03-28,68.8499984741211,70.03500366210938,68.54000091552734,69.22000122070312,2602100
2024-04-01,69.04000091552734,69.43000030517578,67.80000305175781,69.13999938964844,1735800
2024-04-02,67.4000015258789,69.76000213623047,67.19999694824219,69.72000122070312,3216500
2024-04-03,69.76000213623047,73.67900085449219,69.51000213623047,72.86000061035156,7316600
2024-04-04,73.0999984741211,75.83000183105469,72.48999786376953,72.77999877929688,4692300
2024-04-05,71.94999694824219,75.8499984741211,70.83000183105469,74.79499816894531,4151400
2024-04-08,77.18000030517578,78.29000091552734,75.05000305175781,78.05000305175781,3907400
2024-04-09,78.30000305175781,79.55000305175781,75.33499908447266,76.5199966430664,4196500
2024-04-10,74.70999908447266,77.52999877929688,74.31999969482422,76.33999633789062,2924200
2024-04-11,77.20999908447266,78.875,75.22000122070312,78.23999786376953,2777200
2024-04-12,77.5,78.04000091552734,74.48999786376953,75.56999969482422,2563800
2024-04-15,74.33999633789062,75.09500122070312,71.27999877929688,71.43000030517578,4107200
2024-04-16,70.80999755859375,73.29000091552734,70.4530029296875,72.31999969482422,2812100
2024-04-17,72.75,73.18800354003906,70.36000061035156,70.9000015258789,2394700
2024-04-18,71.47000122070312,71.83000183105469,68.30999755859375,68.86000061035156,3701600
2024-04-19,68.16000366210938,69.18000030517578,66.20999908447266,66.80000305175781,2614700
2024-04-22,67.30000305175781,68.25,65.69999694824219,67.8499984741211,2468600
2024-04-23,68.86000061035156,71.66999816894531,68.86000061035156,71.18499755859375,2526700
2024-04-24,71.80000305175781,72.9800033569336,68.45999908447266,69.69999694824219,3856500
2024-04-25,66.45999908447266,69.77999877929688,65.62000274658203,69.20999908447266,4564800
2024-04-26,70.08999633789062,74.58999633789062,69.97000122070312,73.81999969482422,5381300
2024-04-29,72.63999938964844,73.66500091552734,71.52999877929688,72.98999786376953,3820200
2024-04-30,72.36000061035156,73.27999877929688,70.51000213623047,70.56999969482422,3687000
2024-05-01,70.7300033569336,72.3550033569336,69.37000274658203,69.73999786376953,2646000
2024-05-02,71.25499725341797,73.05000305175781,70.68000030517578,72.47000122070312,2397900
2024-05-03,73.0,75.27999877929688,72.5,75.06999969482422,2974600
2024-05-06,75.80000305175781,77.55999755859375,75.30000305175781,76.8499984741211,2831200
2024-05-07,76.4000015258789,78.27999877929688,75.31999969482422,77.08999633789062,3398300
2024-05-08,75.7300033569336,76.62999725341797,73.62000274658203,74.0,6353600
2024-05-09,83.27200317382812,88.5,80.66999816894531,84.69000244140625,15126900
2024-05-10,85.73999786376953,87.95999908447266,84.80999755859375,86.43000030517578,4971000
2024-05-13,87.05000305175781,87.12999725341797,83.51000213623047,86.37000274658203,5023700
2024-05-14,81.12000274658203,83.88999938964844,80.01000213623047,83.44000244140625,7763200
2024-05-15,84.0999984741211,84.38999938964844,82.52999877929688,84.05999755859375,5308100
2024-05-16,83.83999633789062,84.5,82.70999908447266,83.2300033569336,4621400
2024-05-17,83.25,83.91999816894531,81.91999816894531,82.48999786376953,3337200
2024-05-20,82.5,85.1500015258789,81.42500305175781,84.56999969482422,6473600
2024-05-21,84.54000091552734,84.93000030517578,83.0199966430664,84.0,4187100
2024-05-22,83.9000015258789,84.58999633789062,79.5,80.0,4840500
2024-05-23,81.51000213623047,81.78500366210938,77.9000015258789,79.26000213623047,3662300
2024-05-24,79.43000030517578,82.27999877929688,78.37999725341797,82.1500015258789,5051600
2024-05-28,83.83999633789062,85.33999633789062,82.55999755859375,83.2300033569336,6187200
2024-05-29,82.12999725341797,84.37999725341797,81.44999694824219,83.88999938964844,2998200
2024-05-30,83.51000213623047,84.2300033569336,82.08999633789062,82.5,3246000
2024-05-31,82.98999786376953,83.09500122070312,78.22000122070312,81.4800033569336,6736000
2024-06-03,83.05000305175781,83.41999816894531,79.06999969482422,82.69999694824219,3779300
2024-06-04,83.0,85.44999694824219,79.86000061035156,81.63999938964844,4193400
2024-06-05,82.19999694824219,84.5999984741211,81.83000183105469,83.66999816894531,4259500
2024-06-06,83.66999816894531,87.08000183105469,82.19999694824219,83.2300033569336,4691500
2024-06-07,82.4000015258789,83.33999633789062,80.80400085449219,81.91000366210938,3008800
2024-06-10,81.18000030517578,83.0,79.08000183105469,80.37999725341797,3835100
2024-06-11,79.6500015258789,79.6500015258789,72.1500015258789,77.3499984741211,9550300
2024-06-12,79.1500015258789,79.3499984741211,73.62999725341797,76.54000091552734,6165500
2024-06-13,76.54000091552734,77.2300033569336,74.37999725341797,75.6500015258789,3139200
2024-06-14,75.41000366210938,77.66999816894531,74.9000015258789,77.5199966430664,2846300
2024-06-17,77.66999816894531,79.4489974975586,76.73999786376953,78.45999908447266,3794600
2024-06-18,78.52999877929688,81.0999984741211,78.45999908447266,80.83999633789062,4370300
2024-06-20,81.5999984741211,82.66000366210938,76.33999633789062,77.18000030517578,4373400
2024-06-21,77.0,78.72000122070312,75.12999725341797,78.58000183105469,4130800
2024-06-24,77.73999786376953,78.33999633789062,76.37899780273438,78.05000305175781,3496400
2024-06-25,78.44000244140625,81.76000213623047,78.44000244140625,81.20999908447266,3999300
2024-06-26,80.72000122070312,82.25,79.88500213623047,80.4800033569336,2896400
2024-06-27,80.58000183105469,83.55999755859375,80.0199966430664,83.12000274658203,3319300
2024-06-28,83.5,84.3499984741211,82.30000305175781,83.22000122070312,10782600
2024-07-01,85.12000274658203,85.26000213623047,82.41999816894531,84.81999969482422,3347400
2024-07-02,84.20999908447266,85.38999938964844,82.62999725341797,83.68000030517578,3466500
2024-07-03,83.7699966430664,87.0,83.69999694824219,86.95999908447266,2986800
2024-07-05,87.51000213623047,91.91000366210938,85.31999969482422,86.80000305175781,5769600
2024-07-08,87.31999969482422,87.91999816894531,83.12000274658203,85.18000030517578,2932300
2024-07-09,85.6500015258789,86.20500183105469,84.04000091552734,84.70999908447266,1996300
2024-07-10,85.0,85.27999877929688,82.06999969482422,84.36000061035156,2349700
2024-07-11,85.0,85.05999755859375,80.87100219726562,82.01000213623047,2383300
2024-07-12,82.22000122070312,85.23999786376953,81.83000183105469,84.86000061035156,1952400
2024-07-15,85.7300033569336,88.45999908447266,84.69999694824219,87.93000030517578,3154300
2024-07-16,88.62000274658203,89.26000213623047,86.19000244140625,86.52999877929688,2014000
2024-07-17,84.05999755859375,84.36000061035156,79.13999938964844,80.19000244140625,4584300
2024-07-18,81.98999786376953,82.25900268554688,78.80000305175781,80.93000030517578,2763500
2024-07-19,80.38999938964844,82.33799743652344,79.9000015258789,81.80000305175781,1654500
2024-07-22,83.25,83.87999725341797,81.91000366210938,83.23999786376953,1802300
2024-07-23,83.5199966430664,85.27999877929688,82.75,83.80999755859375,1425200
2024-07-24,81.48999786376953,82.8550033569336,78.55000305175781,78.68000030517578,2194700
2024-07-25,77.77999877929688,78.20500183105469,73.08499908447266,76.16999816894531,4132000
2024-07-26,78.81999969482422,78.81999969482422,76.56500244140625,77.52999877929688,1790400
2024-07-29,78.22000122070312,79.0999984741211,76.30000305175781,76.8499984741211,2339500
2024-07-30,76.98999786376953,78.38999938964844,74.12000274658203,74.83000183105469,3080500
2024-07-31,77.62999725341797,78.05000305175781,76.41000366210938,77.0999984741211,2799900
2024-08-01,78.88999938964844,81.62999725341797,74.61000061035156,75.08999633789062,3166100
2024-08-02,70.5250015258789,71.55000305175781,68.08000183105469,68.72000122070312,4368000
2024-08-05,62.09000015258789,68.72000122070312,60.66999816894531,67.13999938964844,3561700
2024-08-06,68.98999786376953,70.5,67.31999969482422,69.0,4259000
2024-08-07,72.0,73.0,66.97000122070312,67.19000244140625,7312900
2024-08-08,70.05000305175781,76.86000061035156,66.16000366210938,76.7300033569336,9465900
2024-08-09,76.5,78.1500015258789,72.80999755859375,77.37999725341797,4907300
2024-08-12,77.58999633789062,78.19000244140625,74.12000274658203,74.76000213623047,4957300
2024-08-13,76.33999633789062,80.16999816894531,75.88999938964844,79.79000091552734,3919500
2024-08-14,80.13999938964844,85.5999984741211,80.13999938964844,84.63999938964844,6277900
2024-08-15,86.01000213623047,86.94000244140625,84.19000244140625,85.58000183105469,3521100
2024-08-16,84.43000030517578,87.0199966430664,83.61000061035156,86.3499984741211,2782200
2024-08-19,86.0,86.30500030517578,84.16999816894531,85.81500244140625,1873300
2024-08-20,85.6500015258789,88.7040023803711,85.0,86.58000183105469,2363900
2024-08-21,86.58999633789062,91.0999984741211,86.29000091552734,90.88999938964844,3545900
2024-08-22,91.4000015258789,92.5,88.69999694824219,89.0,3145700
2024-08-23,90.11000061035156,91.30000305175781,88.31999969482422,90.19999694824219,1910200
2024-08-26,89.98999786376953,92.33000183105469,89.56999969482422,89.88999938964844,2055200
2024-08-27,88.98999786376953,90.88999938964844,87.62999725341797,90.30000305175781,1876100
2024-08-28,88.9000015258789,89.80000305175781,87.11000061035156,88.0,3219400
2024-08-29,88.29000091552734,93.69000244140625,88.29000091552734,91.61000061035156,4595100
2024-08-30,92.0,93.69999694824219,90.69499969482422,92.87000274658203,4581600
2024-09-03,92.62000274658203,92.80999755859375,87.77999877929688,88.12999725341797,3302500
2024-09-04,87.37000274658203,89.8550033569336,85.41300201416016,87.87999725341797,2575400
2024-09-05,86.55999755859375,89.41999816894531,86.55999755859375,88.19000244140625,2019200
2024-09-06,88.19000244140625,88.56500244140625,82.51000213623047,84.56999969482422,4251000
2024-09-09,85.88999938964844,88.19999694824219,84.7300033569336,86.30999755859375,3564600
2024-09-10,87.9000015258789,88.27999877929688,85.2300033569336,86.2300033569336,2828300
2024-09-11,87.55000305175781,98.0999984741211,87.12000274658203,97.56999969482422,7894700
2024-09-12,97.3499984741211,106.44999694824219,97.3499984741211,105.61000061035156,9795800
2024-09-13,106.8499984741211,112.87999725341797,105.94000244140625,112.58000183105469,8598400
2024-09-16,111.4000015258789,116.97000122070312,110.9000015258789,116.25,6967200
2024-09-17,118.16000366210938,124.76499938964844,117.26000213623047,123.63999938964844,9429300
2024-09-18,123.30000305175781,125.75,120.63999938964844,123.16000366210938,7244700
2024-09-19,126.5,128.19000244140625,122.41300201416016,124.0,6986000
2024-09-20,124.0,126.68000030517578,123.51000213623047,126.08999633789062,9910700
2024-09-23,125.76000213623047,127.41699981689453,124.58999633789062,126.12000274658203,3910300
2024-09-24,126.51000213623047,130.38999938964844,125.88999938964844,129.0800018310547,4925200
2024-09-25,129.33999633789062,131.41400146484375,128.1300048828125,130.7100067138672,4530400
2024-09-26,133.0500030517578,133.0500030517578,125.62000274658203,128.1300048828125,4494900
2024-09-27,128.9499969482422,128.9499969482422,126.66000366210938,127.75,2327100
2024-09-30,127.51000213623047,131.14700317382812,126.52999877929688,130.5500030517578,3814900
2024-10-01,130.7899932861328,131.66799926757812,128.00999450683594,130.64999389648438,2555900
2024-10-02,129.85000610351562,132.02999877929688,128.5,131.36000061035156,2637200
2024-10-03,130.8800048828125,135.2519989013672,130.5399932861328,135.25,3160900
2024-10-04,137.5,140.02000427246094,135.5,139.66000366210938,3961200
2024-10-07,138.85000610351562,142.27000427246094,137.1999969482422,139.9499969482422,3848900
2024-10-08,141.3699951171875,143.9499969482422,139.89999389648438,143.50999450683594,2616000
2024-10-09,142.9600067138672,144.49000549316406,140.14999389648438,143.39999389648438,4041800
2024-10-10,141.58999633789062,145.67999267578125,141.10400390625,144.83999633789062,3846400
2024-10-11,144.83999633789062,147.60000610351562,144.656005859375,147.0,4037700
2024-10-14,141.27000427246094,148.47999572753906,140.9199981689453,145.3000030517578,5361000
2024-10-15,144.6300048828125,146.77000427246094,143.30999755859375,143.80999755859375,4586200
2024-10-16,144.1199951171875,145.10000610351562,139.39999389648438,144.85000610351562,4297500
2024-10-17,146.30999755859375,146.74000549316406,142.72000122070312,143.0,2598900
2024-10-18,144.14999389648438,146.02000427246094,141.35000610351562,145.22000122070312,2782700
2024-10-21,148.27000427246094,159.80999755859375,148.00999450683594,158.85000610351562,5796500
2024-10-22,161.27000427246094,163.07899475097656,157.9199981689453,158.9499969482422,3411500
2024-10-23,160.16000366210938,165.3800048828125,157.8800048828125,159.39999389648438,4049400
2024-10-24,160.55999755859375,162.72000122070312,158.0800018310547,159.0,2489100
2024-10-25,161.4600067138672,164.14999389648438,159.91000366210938,161.6300048828125,2193300
2024-10-28,163.30999755859375,166.74000549316406,162.1699981689453,166.18499755859375,2584900
2024-10-29,167.97999572753906,172.5500030517578,166.57000732421875,172.24000549316406,2874200
2024-10-30,173.22000122070312,174.4600067138672,170.8300018310547,171.64999389648438,2995100
2024-10-31,170.0,171.30999755859375,164.75999450683594,169.38999938964844,2772800
2024-11-01,171.13999938964844,171.17999267578125,163.02000427246094,163.52999877929688,3567900
2024-11-04,161.77999877929688,162.4499969482422,158.3300018310547,159.11000061035156,4037600
2024-11-05,161.7100067138672,167.42999267578125,160.52000427246094,165.17999267578125,4003600
2024-11-06,175.22999572753906,176.99000549316406,166.97000122070312,168.5500030517578,6099600
2024-11-07,230.0,257.42999267578125,228.10000610351562,246.52999877929688,18592800
2024-11-08,249.08999633789062,292.8599853515625,243.25,290.010009765625,15031900
2024-11-11,291.1199951171875,292.04998779296875,263.260009765625,286.42999267578125,10199300
2024-11-12,281.0,291.32000732421875,277.32000732421875,289.0299987792969,6234700
2024-11-13,290.0,291.4490051269531,278.19000244140625,283.9599914550781,4750300
2024-11-14,284.57000732421875,302.54998779296875,283.0350036621094,284.489990234375,7161900
2024-11-15,280.5,292.04998779296875,277.5,291.0899963378906,24367500
2024-11-18,293.1000061035156,302.3999938964844,287.239990234375,298.0,5365200
2024-11-19,295.2799987792969,323.5899963378906,293.6099853515625,321.19000244140625,5599000
2024-11-20,327.6600036621094,342.5069885253906,319.5199890136719,325.2200012207031,7107500
2024-11-21,325.6199951171875,329.19000244140625,307.70001220703125,318.239990234375,8502500
2024-11-22,309.0,335.3900146484375,303.5,333.30999755859375,6876400
2024-11-25,344.0,344.7699890136719,317.8599853515625,319.5899963378906,8052300
2024-11-26,324.4599914550781,334.739990234375,320.3699951171875,329.7699890136719,4442200
2024-11-27,325.1549987792969,329.3599853515625,309.32000732421875,328.55999755859375,4854000
2024-11-29,332.5,343.75,331.8080139160156,336.75,2715200
2024-12-02,335.7850036621094,347.6000061035156,335.7850036621094,340.5899963378906,3805700
2024-12-03,338.0,372.57000732421875,338.0,366.54998779296875,7364800
2024-12-04,373.0,384.5,368.0,373.70001220703125,5787200
2024-12-05,373.70001220703125,397.4700012207031,370.3500061035156,379.07000732421875,6384100
2024-12-06,382.8800048828125,417.635009765625,378.0,401.5,9922600
2024-12-09,370.0,379.8999938964844,332.3500061035156,342.5400085449219,16231100
2024-12-10,342.1099853515625,360.4599914550781,319.552001953125,321.05999755859375,9028300
2024-12-11,327.6000061035156,339.1700134277344,313.92999267578125,338.2099914550781,7055400
2024-12-12,336.20001220703125,340.6300048828125,324.0,326.2099914550781,4055400
2024-12-13,326.0,337.625,321.0,324.4700012207031,4704100
2024-12-16,326.1600036621094,350.0,326.0,343.9599914550781,8308300
2024-12-17,340.5899963378906,342.4700012207031,320.4700012207031,337.8900146484375,6556400
2024-12-18,339.0199890136719,344.0899963378906,308.1300048828125,313.07000732421875,6826600
2024-12-19,315.3999938964844,331.0,312.7099914550781,318.739990234375,5507600
2024-12-20,313.20001220703125,343.20001220703125,311.1199951171875,340.989990234375,8922500
2024-12-23,347.6050109863281,350.20001220703125,331.5400085449219,344.82000732421875,2481700
2024-12-24,345.0,348.4800109863281,341.3110046386719,341.8299865722656,1312400
2024-12-26,341.3500061035156,350.2359924316406,336.3500061035156,346.7300109863281,1825300
2024-12-27,345.0,345.04998779296875,326.68499755859375,335.1700134277344,2506500
2024-12-30,328.7300109863281,341.239990234375,325.2099914550781,335.3800048828125,2291600
2024-12-31,332.010009765625,334.3500061035156,318.7200012207031,323.8299865722656,2981700
2025-01-02,331.05999755859375,342.4079895019531,316.25,341.7799987792969,4883300
2025-01-03,341.4700012207031,352.1700134277344,336.7200012207031,350.6499938964844,4431800
2025-01-06,358.8800048828125,362.45001220703125,346.0400085449219,354.92999267578125,3895700
2025-01-07,345.67999267578125,347.0,313.6099853515625,330.0050048828125,6622400
2025-01-08,332.6099853515625,340.5799865722656,317.3599853515625,329.20001220703125,3924200
2025-01-10,315.0,321.8399963378906,308.20001220703125,318.4800109863281,4238400
2025-01-13,310.0,317.7300109863281,307.0679931640625,315.67999267578125,3809100
2025-01-14,324.5199890136719,328.5,316.82000732421875,321.0899963378906,3227500
2025-01-15,335.0,342.3599853515625,329.4049987792969,335.0299987792969,3825400
2025-01-16,333.7300109863281,343.17999267578125,331.6700134277344,332.010009765625,2496200
2025-01-17,341.82000732421875,347.3900146484375,336.7699890136719,342.3399963378906,4175700
2025-01-21,349.0,354.9049987792969,337.1199951171875,338.3900146484375,4919800
2025-01-22,345.0,371.77398681640625,343.17999267578125,361.7200012207031,4582100
2025-01-23,354.17999267578125,367.7850036621094,352.4599914550781,362.5199890136719,3120100
2025-01-24,364.29998779296875,368.8500061035156,360.6000061035156,363.1000061035156,2833400
2025-01-27,341.6600036621094,350.5799865722656,330.5400085449219,343.0199890136719,5825400
2025-01-28,347.6300048828125,368.3800048828125,342.0799865722656,360.75,4522300
2025-01-29,360.0,370.6390075683594,352.2200012207031,366.3399963378906,3346800
2025-01-30,377.989990234375,385.6600036621094,357.010009765625,365.510009765625,4018500
2025-01-31,371.0400085449219,379.0,364.5,369.5899963378906,3353300
2025-02-03,353.510009765625,369.4800109863281,349.2200012207031,365.44000244140625,3549600
2025-02-04,373.7699890136719,390.67999267578125,370.75,380.260009765625,5255600
2025-02-05,377.3699951171875,378.6499938964844,363.010009765625,368.2699890136719,3978500
2025-02-06,369.57000732421875,381.7900085449219,365.6000061035156,380.6300048828125,3014500
2025-02-07,385.8800048828125,393.6300048828125,374.5799865722656,375.7200012207031,3119700
2025-02-10,387.20001220703125,396.614990234375,373.20001220703125,384.3999938964844,4593700
2025-02-11,381.6000061035156,383.3399963378906,366.9599914550781,375.25,4253900
2025-02-12,375.92999267578125,390.2099914550781,372.00299072265625,380.32000732421875,9393000
2025-02-13,499.3399963378906,525.1500244140625,449.0,471.6700134277344,19398900
2025-02-14,473.55999755859375,516.989990234375,462.79998779296875,510.1300048828125,11344800
2025-02-18,514.0999755859375,519.7899780273438,487.989990234375,496.0,7330000
2025-02-19,502.739990234375,507.0,481.1199951171875,494.1700134277344,5052300
2025-02-20,488.9100036621094,494.5400085449219,427.1300048828125,450.010009765625,11209300
2025-02-21,452.7699890136719,456.760009765625,412.18499755859375,415.30999755859375,7658100
2025-02-24,411.8599853515625,426.489990234375,395.010009765625,410.45001220703125,8103500
2025-02-25,406.70001220703125,406.70001220703125,367.1199951171875,377.05999755859375,11330300
2025-02-26,328.4700012207031,343.1700134277344,288.9150085449219,331.0,31783300
2025-02-27,346.44000244140625,349.92401123046875,310.0,320.489990234375,11883600
2025-02-28,313.0,331.55999755859375,306.1000061035156,325.739990234375,9099600
2025-03-03,350.239990234375,359.70001220703125,332.0,337.3399963378906,10950600
2025-03-04,324.0,341.0,307.5660095214844,327.2300109863281,9225400
2025-03-05,323.0,326.27398681640625,310.510009765625,318.0,8128700
2025-03-06,305.760009765625,306.5,258.5140075683594,259.6300048828125,16179500
2025-03-07,256.1449890136719,278.6000061035156,247.5,270.4800109863281,14654300
2025-03-10,246.52999877929688,255.60000610351562,234.55999755859375,238.0800018310547,16713700
2025-03-11,239.8000030517578,261.45001220703125,236.0,257.760009765625,12850800
2025-03-12,285.0,292.42999267578125,261.010009765625,272.5899963378906,12741300
2025-03-13,272.875,275.0,260.92999267578125,272.0,7266100
2025-03-14,284.17999267578125,298.010009765625,282.3900146484375,292.8900146484375,10061800
2025-03-17,297.760009765625,314.79998779296875,293.510009765625,306.8500061035156,8871500
2025-03-18,299.5,302.0,275.7200012207031,278.8399963378906,8636600
2025-03-19,286.19500732421875,300.20001220703125,277.5,297.0299987792969,6935500
2025-03-20,293.82000732421875,315.4079895019531,292.4049987792969,306.739990234375,8401500
2025-03-21,301.04998779296875,315.2699890136719,296.1300048828125,314.0299987792969,9505700
2025-03-24,328.0899963378906,342.3800048828125,323.5,339.7200012207031,9119900
2025-03-25,341.0,352.0,332.0400085449219,346.2900085449219,7757500
2025-03-26,340.5,343.20001220703125,322.1000061035156,327.6199951171875,8294500
2025-03-27,322.04998779296875,326.010009765625,252.50999450683594,261.70001220703125,20188900
2025-03-28,286.80999755859375,286.9100036621094,264.07000732421875,272.3800048828125,15471800
2025-03-31,255.92999267578125,268.3999938964844,244.0,264.9700012207031,10510400
2025-04-01,264.2200012207031,284.79998779296875,257.0,282.70001220703125,7624200
2025-04-02,273.3299865722656,299.7200012207031,272.8999938964844,290.3900146484375,7313600
2025-04-03,264.5199890136719,268.0,249.0800018310547,261.9800109863281,8959500
2025-04-04,243.3800048828125,245.97000122070312,208.50999450683594,219.3699951171875,16840300
2025-04-07,203.77999877929688,253.61000061035156,200.5,232.22000122070312,13612300
2025-04-08,255.0500030517578,261.60699462890625,227.1999969482422,235.27999877929688,11230600
2025-04-09,234.30999755859375,280.989990234375,218.28700256347656,274.9599914550781,13063800
2025-04-10,270.0,278.4800109863281,250.50999450683594,263.8299865722656,10364800
2025-04-11,258.2950134277344,263.0,239.0,249.9499969482422,8966900
2025-04-14,258.94000244140625,262.0799865722656,234.38999938964844,236.07000732421875,7438400
2025-04-15,235.60000610351562,248.17999267578125,230.52000427246094,245.47000122070312,6784600
2025-04-16,234.52499389648438,241.9499969482422,224.39999389648438,229.80999755859375,7300800
2025-04-17,231.38999938964844,239.9499969482422,226.10000610351562,238.22000122070312,5286000
2025-04-21,233.52999877929688,238.4949951171875,222.02000427246094,228.1300048828125,5778200
2025-04-22,232.0,243.55999755859375,227.0500030517578,237.7100067138672,6342300
2025-04-23,255.5050048828125,268.0,250.10000610351562,252.35000610351562,7302600
2025-04-24,253.72500610351562,275.9200134277344,252.0,267.8800048828125,6773100
2025-04-25,272.29998779296875,278.8800048828125,266.5050048828125,276.8299865722656,5770400
2025-04-28,278.6400146484375,286.8280029296875,273.5,284.9800109863281,6313800
2025-04-29,286.5,291.3900146484375,281.2699890136719,288.8800048828125,4797100
2025-04-30,247.91000366210938,273.80999755859375,246.0,269.30999755859375,9277900
2025-05-01,282.0,288.25,276.79998779296875,279.489990234375,5912200
2025-05-02,291.989990234375,309.3420104980469,286.8450012207031,307.5799865722656,6998000
2025-05-05,299.19000244140625,306.7900085449219,295.4100036621094,301.8399963378906,4444600
2025-05-06,294.6449890136719,307.2699890136719,290.9599914550781,304.6199951171875,4539500
2025-05-07,300.54998779296875,304.5199890136719,292.8699951171875,303.4599914550781,11595900
2025-05-08,344.0,357.6400146484375,335.1300048828125,339.510009765625,14355300
2025-05-09,343.0450134277344,351.375,328.5199890136719,328.5400085449219,7760100
2025-05-12,350.55999755859375,358.6700134277344,343.3699951171875,347.8999938964844,7826600
2025-05-13,348.5299987792969,380.70001220703125,347.70001220703125,370.1000061035156,9729200
2025-05-14,373.489990234375,379.5799865722656,368.45001220703125,376.5400085449219,6324300
2025-05-15,373.94000244140625,378.2300109863281,361.44000244140625,366.6099853515625,6322200
2025-05-16,369.260009765625,373.7300109863281,358.0,362.3399963378906,4740200
2025-05-19,355.2699890136719,375.8399963378906,354.010009765625,370.6300048828125,6224300
2025-05-20,371.447998046875,371.447998046875,360.864013671875,363.05499267578125,5533500
2025-05-21,359.67999267578125,374.57000732421875,358.0,358.3500061035156,7567100
2025-05-22,360.5199890136719,367.4700012207031,350.8169860839844,351.4700012207031,5329400
2025-05-23,341.7200012207031,356.54998779296875,340.20001220703125,354.2900085449219,5318800
2025-05-27,362.0,384.3599853515625,355.1600036621094,380.9100036621094,7683400
2025-05-28,381.3800048828125,392.8699951171875,375.1199951171875,390.260009765625,6778300
2025-05-29,400.0950012207031,402.90301513671875,381.42999267578125,384.2300109863281,5134100
2025-05-30,386.8699951171875,394.239990234375,372.5299987792969,393.0,7840300
2025-06-02,392.30999755859375,402.25,381.6000061035156,401.9100036621094,6202100
2025-06-03,401.9100036621094,408.0,390.4100036621094,398.510009765625,4651300
2025-06-04,398.3900146484375,417.45001220703125,398.2099914550781,416.5199890136719,4804600
2025-06-05,414.1700134277344,428.989990234375,406.7799987792969,414.1400146484375,5973700
2025-06-06,421.0,426.5199890136719,413.2300109863281,417.8900146484375,5495500
2025-06-09,401.25,404.5,382.8500061035156,383.6000061035156,7829200
2025-06-10,390.0,396.7699890136719,374.67999267578125,383.6099853515625,4949300
2025-06-11,386.29998779296875,387.95001220703125,377.8999938964844,383.42999267578125,3598500
2025-06-12,380.5,384.1000061035156,362.45001220703125,380.5799865722656,6527800
2025-06-13,372.7799987792969,381.0,360.7489929199219,364.489990234375,4351700
2025-06-16,367.7900085449219,377.010009765625,364.489990234375,370.67999267578125,3544900
2025-06-17,370.95001220703125,371.0,358.7099914550781,360.45001220703125,2960000
2025-06-18,360.6600036621094,361.8900146484375,338.6499938964844,344.3699951171875,5816300
2025-06-20,344.2300109863281,344.760009765625,321.67999267578125,324.70001220703125,8731800
2025-06-23,324.3599853515625,336.0400085449219,320.0,335.3999938964844,5498900
2025-06-24,346.9150085449219,352.3900146484375,341.92999267578125,349.4800109863281,5303000
2025-06-25,355.3999938964844,358.23699951171875,336.6700134277344,338.79998779296875,4109500
2025-06-26,342.4100036621094,347.95001220703125,328.94000244140625,347.45001220703125,5305900
2025-06-27,348.489990234375,348.8299865722656,332.1000061035156,333.7799987792969,18537800
2025-06-30,341.32000732421875,361.75799560546875,340.04998779296875,350.0799865722656,8204900
2025-07-01,347.0,358.5299987792969,331.0,336.69000244140625,5379800
2025-07-02,342.5299987792969,348.54998779296875,333.2049865722656,336.0,4127400
2025-07-03,332.0,343.5,325.5799865722656,341.6400146484375,3525800
2025-07-07,341.8699951171875,346.7799987792969,338.2200012207031,345.0,3158400
2025-07-08,352.1400146484375,359.0,341.5,344.75,3023100
2025-07-09,350.2699890136719,362.6400146484375,344.75,352.739990234375,4234900
2025-07-10,359.3550109863281,359.3550109863281,334.5260009765625,346.32000732421875,5618400
2025-07-11,342.0,345.92999267578125,332.32000732421875,335.1000061035156,3584600
2025-07-14,342.8999938964844,362.5299987792969,342.1099853515625,355.8999938964844,6338800
2025-07-15,348.0,354.3760070800781,345.4100036621094,352.9599914550781,3389500
2025-07-16,355.5799865722656,358.55999755859375,348.7099914550781,355.5,3703500
2025-07-17,356.5899963378906,369.3999938964844,351.0,363.7799987792969,4602400
2025-07-18,372.5899963378906,375.4949951171875,361.0,364.4599914550781,4836500
2025-07-21,360.6000061035156,375.5,359.3999938964844,366.1700134277344,4582400
2025-07-22,363.29998779296875,364.9049987792969,343.0,350.0,4775200
2025-07-23,352.9800109863281,363.67999267578125,349.2099914550781,362.1199951171875,3626100
2025-07-24,363.82000732421875,364.7799987792969,355.0,359.94000244140625,2673300
2025-07-25,360.0,369.7900085449219,357.02899169921875,364.1400146484375,2883700
2025-07-28,366.5,371.69500732421875,362.1700134277344,370.9599914550781,2823000
2025-07-29,373.9599914550781,379.2300109863281,359.4599914550781,361.6300048828125,3270300
2025-07-30,362.5299987792969,366.79998779296875,358.54998779296875,363.30999755859375,2247100
2025-07-31,380.0,397.9200134277344,377.5199890136719,390.70001220703125,7940700
2025-08-01,377.4599914550781,385.9200134277344,366.4700012207031,379.1700134277344,6336300
2025-08-04,383.010009765625,395.55999755859375,368.18798828125,395.010009765625,4986200
2025-08-05,398.0,399.94000244140625,376.90899658203125,377.92999267578125,6389800
2025-08-06,385.19000244140625,393.45001220703125,378.3599853515625,390.57000732421875,12843900
2025-08-07,397.25,453.760009765625,385.1000061035156,437.3399963378906,20738700
2025-08-08,448.6000061035156,464.9800109863281,447.01800537109375,455.9800109863281,9487800
2025-08-11,455.0,473.70001220703125,449.21099853515625,465.5799865722656,5976600
2025-08-12,466.9200134277344,470.2799987792969,458.4800109863281,467.0,4536800
2025-08-13,470.3800048828125,472.04998779296875,438.7699890136719,446.3999938964844,6334100
2025-08-14,434.5799865722656,445.0,426.0,433.3399963378906,5005100
2025-08-15,434.5,441.5,421.3999938964844,438.67999267578125,3404000
2025-08-18,438.0050048828125,444.0,432.6099853515625,438.5400085449219,2713000
2025-08-19,430.6400146484375,434.07000732421875,407.5199890136719,412.6000061035156,5456700
2025-08-20,405.0199890136719,412.80999755859375,385.19000244140625,412.3800048828125,6374400
2025-08-21,411.6199951171875,431.8599853515625,408.79998779296875,418.760009765625,5061500
2025-08-22,418.760009765625,446.9200134277344,412.3299865722656,441.67999267578125,6208200
2025-08-25,440.29998779296875,454.3900146484375,434.0199890136719,450.67999267578125,4018600
2025-08-26,448.010009765625,471.9200134277344,444.0,469.3299865722656,5593700
2025-08-27,469.0,474.9800109863281,458.6499938964844,462.94000244140625,2968600
2025-08-28,463.20001220703125,488.70001220703125,463.0,483.75,5898500
2025-08-29,480.7200012207031,485.52801513671875,472.4200134277344,478.5899963378906,5148100
2025-09-02,464.0,481.8599853515625,452.25,481.7300109863281,5279100
2025-09-03,487.69000244140625,499.8699951171875,485.0799865722656,487.3500061035156,5052300
2025-09-04,497.79998779296875,511.0,490.6579895019531,499.9700012207031,6215200
2025-09-05,506.0,507.8699951171875,469.79998779296875,490.239990234375,8290500
2025-09-08,537.0750122070312,555.5,535.7000122070312,547.0399780273438,16516900
2025-09-09,546.8150024414062,559.239990234375,544.9229736328125,558.1699829101562,8503500
2025-09-10,562.8300170898438,576.010009765625,561.5,567.1199951171875,6730300
2025-09-11,568.0,576.4400024414062,560.7899780273438,571.3099975585938,6133500
2025-09-12,573.0549926757812,587.8800048828125,572.1099853515625,582.0,6730300
2025-09-15,578.5399780273438,595.27001953125,574.2269897460938,593.1400146484375,6246600
2025-09-16,596.7000122070312,605.3800048828125,589.280029296875,603.7999877929688,8588900
2025-09-17,603.5700073242188,613.6900024414062,587.22998046875,606.6599731445312,8915200
2025-09-18,616.3250122070312,632.8809814453125,613.780029296875,621.52001953125,9258500
2025-09-19,628.47998046875,653.0599975585938,617.5599975585938,649.5900268554688,73131600
2025-09-22,647.0499877929688,657.0,639.5150146484375,643.5,9307100
2025-09-23,641.0,670.1890258789062,637.510009765625,651.1799926757812,7799900
2025-09-24,652.75,662.4990234375,635.5,641.9199829101562,5991500
2025-09-25,624.8699951171875,643.9240112304688,619.489990234375,639.9099731445312,6418200
2025-09-26,652.6699829101562,671.1799926757812,646.469970703125,669.8599853515625,6122400
2025-09-29,685.4000244140625,745.6099853515625,683.5,712.3599853515625,11947800
2025-09-30,713.0,720.5599975585938,699.219970703125,718.5399780273438,6759600
2025-10-01,714.8350219726562,727.489990234375,697.5059814453125,704.0900268554688,6210800
2025-10-02,710.1900024414062,710.989990234375,674.4000244140625,683.6400146484375,6075400
2025-10-03,691.02001953125,695.0,673.1699829101562,682.760009765625,4205800
2025-10-06,684.4749755859375,687.0,545.0,587.0,14417700
2025-10-07,595.2150268554688,644.469970703125,592.260009765625,631.8499755859375,11768700
2025-10-08,631.3900146484375,654.97998046875,616.239990234375,629.7000122070312,5472900
2025-10-09,615.9400024414062,618.989990234375,591.5,600.3200073242188,6289300
2025-10-10,599.6099853515625,601.8300170898438,566.9000244140625,569.8900146484375,6479100
2025-10-13,590.0,591.3200073242188,562.280029296875,590.1099853515625,4062400
2025-10-14,576.9400024414062,596.77001953125,566.489990234375,590.030029296875,3572700
2025-10-15,603.3800048828125,615.3800048828125,592.3200073242188,602.2999877929688,3535600
2025-10-16,612.8099975585938,616.280029296875,594.6799926757812,605.6799926757812,3541900
2025-10-17,600.3400268554688,612.739990234375,589.2000122070312,599.3099975585938,3298200
2025-10-20,593.3099975585938,595.697021484375,553.0,565.9400024414062,6529800
2025-10-21,567.6900024414062,568.0,547.1290283203125,552.6400146484375,4199900
2025-10-22,568.72998046875,571.5819702148438,553.239990234375,564.8200073242188,4442800
2025-10-23,560.8400268554688,591.3099975585938,560.8400268554688,589.7000122070312,3216100
2025-10-24,607.5650024414062,627.1099853515625,605.5,620.0,4100400
2025-10-27,634.25,645.7000122070312,620.72998046875,643.0999755859375,3765100
2025-10-28,643.989990234375,649.64697265625,620.8699951171875,626.8200073242188,2545100
2025-10-29,627.4099731445312,633.7550048828125,617.2000122070312,631.2000122070312,3014700
2025-10-30,622.9500122070312,638.3800048828125,619.75,620.6199951171875,3560200
2025-10-31,621.5599975585938,652.8699951171875,621.5599975585938,637.3300170898438,4312100
2025-11-03,646.9849853515625,654.9000244140625,620.5999755859375,632.1400146484375,3255000
2025-11-04,630.1749877929688,630.5399780273438,607.9299926757812,608.6799926757812,3704300
2025-11-05,610.0,623.780029296875,589.0,617.0499877929688,6042800
2025-11-06,651.469970703125,656.2999877929688,607.22998046875,621.3599853515625,8418400
2025-11-07,614.0,633.5900268554688,576.4099731445312,619.9299926757812,6656200
2025-11-10,635.9500122070312,675.0,635.4099731445312,651.3200073242188,4666700
2025-11-11,647.4000244140625,647.8699951171875,583.0,594.9099731445312,7447000
2025-11-12,602.0,603.0,578.0,584.8599853515625,4444700
2025-11-13,579.4400024414062,580.427978515625,542.47998046875,556.1500244140625,5190900
2025-11-14,534.3400268554688,570.9910278320312,529.0,557.7000122070312,4173200
2025-11-17,554.4450073242188,558.9400024414062,532.3099975585938,539.27001953125,3908600
2025-11-18,533.35498046875,541.7999877929688,522.0,526.010009765625,3927300
2025-11-19,530.1099853515625,545.260009765625,525.4299926757812,530.0499877929688,4006400
2025-11-20,554.25,562.5599975585938,519.2000122070312,520.8200073242188,4432600
2025-11-21,521.6500244140625,529.97998046875,489.29998779296875,520.260009765625,6031800
2025-11-24,525.469970703125,564.7999877929688,523.0,559.7999877929688,5008900
2025-11-25,555.1199951171875,557.77001953125,535.8499755859375,556.030029296875,2757700
2025-11-26,565.760009765625,590.5399780273438,563.5,586.3699951171875,3435900
2025-11-28,589.7899780273438,599.5900268554688,583.4000244140625,599.47998046875,1825500
2025-12-01,588.1300048828125,624.72998046875,576.0,623.5900268554688,4544300
2025-12-02,632.530029296875,679.7000122070312,631.1900024414062,653.0,5200000
2025-12-03,654.8699951171875,667.0900268554688,645.0,662.2100219726562,3000700
2025-12-04,671.280029296875,698.469970703125,668.47998046875,683.780029296875,4972000
2025-12-05,687.4450073242188,702.2999877929688,678.6900024414062,691.9400024414062,3520400
2025-12-08,697.6749877929688,706.6900024414062,683.530029296875,689.760009765625,3008400
2025-12-09,689.5850219726562,726.8300170898438,684.0,724.6199951171875,3938600
2025-12-10,717.1599731445312,721.4169921875,698.510009765625,703.280029296875,3577800
2025-12-11,697.0,723.489990234375,696.0,716.97998046875,3575200
2025-12-12,714.280029296875,716.2969970703125,668.739990234375,670.6699829101562,4171400
2025-12-15,682.5700073242188,691.9000244140625,661.5599975585938,675.1649780273438,3776100
2025-12-16,668.5,682.9420166015625,654.0,677.2999877929688,3233200
2025-12-17,684.5900268554688,688.989990234375,656.8699951171875,657.1300048828125,2997200
2025-12-18,675.0,704.1300048828125,674.0,694.3699951171875,3596900
2025-12-19,702.0,732.0,700.0040283203125,721.3699951171875,7834000
2025-12-22,731.969970703125,738.010009765625,722.030029296875,733.5999755859375,3192600
2025-12-23,727.3800048828125,737.0,710.25,728.4500122070312,2229400
2025-12-24,727.8499755859375,734.77001953125,721.5499877929688,727.5,947400
2025-12-26,727.7100219726562,732.0,708.2000122070312,714.22998046875,1766900
2025-12-29,705.0250244140625,705.3900146484375,682.0,698.8200073242188,3222400
2025-12-30,697.8900146484375,699.72998046875,683.6160278320312,693.7100219726562,2249100
2025-12-31,693.7100219726562,698.7861938476562,672.280029296875,673.8200073242188,1791738