Spaces:
Sleeping
Sleeping
| Date,Open,High,Low,Close,Volume | |
| 2021-01-04,15.850000381469727,15.880000114440918,15.029999732971191,15.130000114440918,69732500 | |
| 2021-01-05,14.920000076293945,15.630000114440918,14.869999885559082,15.430000305175781,53368200 | |
| 2021-01-06,15.449999809265137,15.800000190734863,15.170000076293945,15.520000457763672,63708000 | |
| 2021-01-07,15.670000076293945,15.869999885559082,15.380000114440918,15.380000114440918,48187900 | |
| 2021-01-08,15.430000305175781,15.529999732971191,15.0,15.130000114440918,55656400 | |
| 2021-01-11,14.819999694824219,15.039999961853027,14.710000038146973,15.0,40545300 | |
| 2021-01-12,15.079999923706055,15.430000305175781,14.880000114440918,15.380000114440918,45742400 | |
| 2021-01-13,15.289999961853027,15.630000114440918,15.109999656677246,15.529999732971191,42629300 | |
| 2021-01-14,15.829999923706055,16.600000381469727,15.819999694824219,16.440000534057617,79900900 | |
| 2021-01-15,16.170000076293945,16.280000686645508,15.739999771118164,15.760000228881836,55175800 | |
| 2021-01-19,15.989999771118164,16.270000457763672,15.890000343322754,15.970000267028809,39740200 | |
| 2021-01-20,16.170000076293945,16.389999389648438,15.84000015258789,16.170000076293945,42354500 | |
| 2021-01-21,15.989999771118164,16.219999313354492,15.5600004196167,15.829999923706055,50639200 | |
| 2021-01-22,15.569999694824219,15.84000015258789,15.460000038146973,15.819999694824219,39126600 | |
| 2021-01-25,15.520000457763672,15.5600004196167,15.020000457763672,15.430000305175781,61954500 | |
| 2021-01-26,15.520000457763672,15.770000457763672,15.329999923706055,15.529999732971191,44571100 | |
| 2021-01-27,15.420000076293945,17.809999465942383,15.380000114440918,16.559999465942383,178529000 | |
| 2021-01-28,20.329999923706055,21.770000457763672,16.81999969482422,18.100000381469727,319607600 | |
| 2021-01-29,18.690000534057617,18.729999542236328,16.75,17.170000076293945,113054800 | |
| 2021-02-01,17.25,17.329999923706055,16.329999923706055,16.84000015258789,49436000 | |
| 2021-02-02,17.030000686645508,17.260000228881836,16.549999237060547,16.59000015258789,39287800 | |
| 2021-02-03,16.610000610351562,17.719999313354492,16.489999771118164,17.600000381469727,61414800 | |
| 2021-02-04,17.479999542236328,17.59000015258789,17.309999465942383,17.399999618530273,37606800 | |
| 2021-02-05,17.600000381469727,17.670000076293945,17.06999969482422,17.190000534057617,30910200 | |
| 2021-02-08,17.31999969482422,18.09000015258789,17.239999771118164,17.770000457763672,44177500 | |
| 2021-02-09,17.739999771118164,17.760000228881836,17.34000015258789,17.440000534057617,29972900 | |
| 2021-02-10,17.549999237060547,17.68000030517578,17.270000457763672,17.40999984741211,28503000 | |
| 2021-02-11,17.299999237060547,17.399999618530273,16.790000915527344,16.989999771118164,38746400 | |
| 2021-02-12,17.010000228881836,17.489999771118164,16.920000076293945,17.270000457763672,27522500 | |
| 2021-02-16,17.6299991607666,17.899999618530273,17.510000228881836,17.81999969482422,33615500 | |
| 2021-02-17,17.690000534057617,18.34000015258789,17.479999542236328,17.989999771118164,35475700 | |
| 2021-02-18,17.829999923706055,17.979999542236328,17.450000762939453,17.709999084472656,26328200 | |
| 2021-02-19,17.899999618530273,18.829999923706055,17.780000686645508,18.68000030517578,48663800 | |
| 2021-02-22,19.84000015258789,21.110000610351562,19.309999465942383,20.440000534057617,99937700 | |
| 2021-02-23,20.68000030517578,21.049999237060547,18.739999771118164,20.65999984741211,78817600 | |
| 2021-02-24,20.8700008392334,22.1200008392334,20.75,21.81999969482422,74610200 | |
| 2021-02-25,22.1299991607666,22.440000534057617,20.3799991607666,20.860000610351562,65571000 | |
| 2021-02-26,20.610000610351562,21.43000030517578,20.34000015258789,20.940000534057617,42397300 | |
| 2021-03-01,21.75,22.290000915527344,21.049999237060547,21.18000030517578,45406100 | |
| 2021-03-02,21.280000686645508,21.6299991607666,21.1200008392334,21.440000534057617,27558200 | |
| 2021-03-03,21.8700008392334,22.59000015258789,21.729999542236328,22.170000076293945,49301300 | |
| 2021-03-04,22.280000686645508,22.420000076293945,20.40999984741211,21.239999771118164,61124200 | |
| 2021-03-05,21.399999618530273,21.5,18.940000534057617,20.450000762939453,63183900 | |
| 2021-03-08,20.780000686645508,21.709999084472656,20.649999618530273,21.469999313354492,39776900 | |
| 2021-03-09,21.59000015258789,21.809999465942383,20.65999984741211,21.600000381469727,39820400 | |
| 2021-03-10,21.670000076293945,22.479999542236328,21.3700008392334,21.75,44224900 | |
| 2021-03-11,22.0,22.5,21.770000457763672,22.149999618530273,39002400 | |
| 2021-03-12,22.18000030517578,23.540000915527344,22.1299991607666,23.3700008392334,55260300 | |
| 2021-03-15,24.549999237060547,25.940000534057617,24.209999084472656,25.170000076293945,93746800 | |
| 2021-03-16,25.110000610351562,25.25,24.309999465942383,24.469999313354492,47923600 | |
| 2021-03-17,24.1200008392334,25.219999313354492,23.899999618530273,25.15999984741211,38540100 | |
| 2021-03-18,25.1200008392334,26.09000015258789,24.549999237060547,24.700000762939453,53228500 | |
| 2021-03-19,24.68000030517578,25.110000610351562,23.8799991607666,24.969999313354492,49461200 | |
| 2021-03-22,24.6200008392334,24.700000762939453,23.760000228881836,23.829999923706055,42676000 | |
| 2021-03-23,23.350000381469727,23.65999984741211,22.079999923706055,22.270000457763672,55290700 | |
| 2021-03-24,22.790000915527344,23.18000030517578,21.760000228881836,21.809999465942383,44703900 | |
| 2021-03-25,21.25,22.920000076293945,21.020000457763672,22.770000457763672,49746900 | |
| 2021-03-26,23.139999389648438,23.290000915527344,22.280000686645508,22.93000030517578,36972400 | |
| 2021-03-29,23.15999984741211,23.190000534057617,22.399999618530273,22.90999984741211,30700100 | |
| 2021-03-30,23.100000381469727,24.200000762939453,23.020000457763672,24.1200008392334,39747900 | |
| 2021-03-31,24.030000686645508,24.1200008392334,23.610000610351562,23.899999618530273,29800300 | |
| 2021-04-01,24.020000457763672,24.229999542236328,23.649999618530273,23.860000610351562,25956200 | |
| 2021-04-05,24.459999084472656,24.850000381469727,24.15999984741211,24.229999542236328,33657000 | |
| 2021-04-06,24.200000762939453,24.5,23.90999984741211,24.059999465942383,31099400 | |
| 2021-04-07,24.190000534057617,24.59000015258789,23.81999969482422,23.93000030517578,27792500 | |
| 2021-04-08,23.8799991607666,23.8799991607666,22.6299991607666,23.649999618530273,28606600 | |
| 2021-04-09,23.450000762939453,23.670000076293945,23.25,23.540000915527344,21307700 | |
| 2021-04-12,23.229999542236328,23.31999969482422,22.719999313354492,22.90999984741211,27165700 | |
| 2021-04-13,22.18000030517578,22.649999618530273,21.65999984741211,22.559999465942383,44741600 | |
| 2021-04-14,22.950000762939453,23.350000381469727,22.200000762939453,22.3700008392334,33969600 | |
| 2021-04-15,22.649999618530273,22.670000076293945,21.700000762939453,22.1299991607666,34424100 | |
| 2021-04-16,22.059999465942383,22.360000610351562,21.8700008392334,22.030000686645508,25958000 | |
| 2021-04-19,21.969999313354492,21.989999771118164,21.3700008392334,21.549999237060547,27424900 | |
| 2021-04-20,21.020000457763672,21.020000457763672,19.959999084472656,20.3700008392334,48820800 | |
| 2021-04-21,20.010000228881836,21.030000686645508,19.639999389648438,21.010000228881836,49376400 | |
| 2021-04-22,21.579999923706055,21.610000610351562,20.040000915527344,20.06999969482422,72635100 | |
| 2021-04-23,20.270000457763672,21.200000762939453,20.18000030517578,21.110000610351562,47995300 | |
| 2021-04-26,21.520000457763672,22.049999237060547,21.479999542236328,22.040000915527344,44349200 | |
| 2021-04-27,22.010000228881836,22.06999969482422,21.600000381469727,21.760000228881836,26767100 | |
| 2021-04-28,21.639999389648438,21.889999389648438,21.479999542236328,21.700000762939453,22572100 | |
| 2021-04-29,21.940000534057617,22.149999618530273,21.209999084472656,21.299999237060547,34430900 | |
| 2021-04-30,21.170000076293945,21.8799991607666,21.079999923706055,21.719999313354492,31608800 | |
| 2021-05-03,21.8700008392334,22.010000228881836,21.399999618530273,21.950000762939453,27606100 | |
| 2021-05-04,21.780000686645508,21.989999771118164,20.940000534057617,21.420000076293945,36050800 | |
| 2021-05-05,21.350000381469727,21.8700008392334,21.190000534057617,21.56999969482422,27984800 | |
| 2021-05-06,21.510000228881836,21.75,21.15999984741211,21.489999771118164,25632600 | |
| 2021-05-07,21.399999618530273,22.190000534057617,21.270000457763672,22.0,32022900 | |
| 2021-05-10,22.229999542236328,22.540000915527344,21.959999084472656,22.0,32570000 | |
| 2021-05-11,21.06999969482422,21.700000762939453,20.90999984741211,21.56999969482422,37417800 | |
| 2021-05-12,21.360000610351562,21.690000534057617,20.690000534057617,20.760000228881836,34605300 | |
| 2021-05-13,20.8799991607666,21.420000076293945,20.6200008392334,21.209999084472656,35238700 | |
| 2021-05-14,21.43000030517578,22.479999542236328,21.43000030517578,22.399999618530273,39182500 | |
| 2021-05-17,22.31999969482422,23.399999618530273,22.100000381469727,23.350000381469727,40716100 | |
| 2021-05-18,23.540000915527344,23.940000534057617,23.079999923706055,23.559999465942383,38662400 | |
| 2021-05-19,22.969999313354492,23.270000457763672,22.6200008392334,22.969999313354492,34558200 | |
| 2021-05-20,23.18000030517578,23.18000030517578,22.290000915527344,22.600000381469727,33606500 | |
| 2021-05-21,22.709999084472656,23.040000915527344,22.510000228881836,22.56999969482422,26246500 | |
| 2021-05-24,22.850000381469727,23.049999237060547,22.350000381469727,22.989999771118164,26159300 | |
| 2021-05-25,23.450000762939453,24.170000076293945,23.110000610351562,23.209999084472656,50630500 | |
| 2021-05-26,23.530000686645508,23.950000762939453,23.200000762939453,23.899999618530273,29812700 | |
| 2021-05-27,24.030000686645508,24.489999771118164,23.68000030517578,24.43000030517578,36389500 | |
| 2021-05-28,24.389999389648438,24.81999969482422,24.1299991607666,24.239999771118164,30594400 | |
| 2021-06-01,24.68000030517578,25.09000015258789,24.510000228881836,24.670000076293945,36502400 | |
| 2021-06-02,24.760000228881836,26.040000915527344,24.649999618530273,25.81999969482422,57686200 | |
| 2021-06-03,25.420000076293945,25.579999923706055,24.899999618530273,24.93000030517578,38254900 | |
| 2021-06-04,25.1299991607666,25.18000030517578,24.260000228881836,24.299999237060547,28977300 | |
| 2021-06-07,24.489999771118164,24.770000457763672,24.18000030517578,24.25,21173200 | |
| 2021-06-08,24.420000076293945,24.489999771118164,23.860000610351562,24.219999313354492,26105600 | |
| 2021-06-09,24.3700008392334,24.40999984741211,23.84000015258789,23.850000381469727,20289000 | |
| 2021-06-10,24.139999389648438,24.239999771118164,23.260000228881836,23.459999084472656,28988300 | |
| 2021-06-11,23.43000030517578,23.739999771118164,23.399999618530273,23.530000686645508,24368000 | |
| 2021-06-14,23.489999771118164,23.739999771118164,22.93000030517578,22.989999771118164,22613100 | |
| 2021-06-15,22.969999313354492,23.1299991607666,22.549999237060547,22.790000915527344,19062200 | |
| 2021-06-16,22.739999771118164,23.0,22.520000457763672,22.829999923706055,20296900 | |
| 2021-06-17,22.829999923706055,23.1299991607666,21.829999923706055,22.229999542236328,32879100 | |
| 2021-06-18,22.06999969482422,22.530000686645508,21.90999984741211,22.290000915527344,28009900 | |
| 2021-06-21,22.31999969482422,22.549999237060547,21.90999984741211,22.450000762939453,26666200 | |
| 2021-06-22,22.350000381469727,22.3799991607666,21.850000381469727,22.110000610351562,22745000 | |
| 2021-06-23,22.170000076293945,22.34000015258789,22.079999923706055,22.200000762939453,17394700 | |
| 2021-06-24,22.209999084472656,22.5,21.950000762939453,22.350000381469727,22667500 | |
| 2021-06-25,22.329999923706055,22.479999542236328,22.06999969482422,22.219999313354492,18738600 | |
| 2021-06-28,22.09000015258789,22.09000015258789,21.139999389648438,21.389999389648438,48437800 | |
| 2021-06-29,21.31999969482422,21.399999618530273,21.020000457763672,21.079999923706055,29157400 | |
| 2021-06-30,21.09000015258789,21.479999542236328,20.940000534057617,21.209999084472656,26231800 | |
| 2021-07-01,21.469999313354492,21.790000915527344,21.329999923706055,21.510000228881836,22082700 | |
| 2021-07-02,21.6200008392334,21.649999618530273,21.110000610351562,21.479999542236328,20814100 | |
| 2021-07-06,21.5,21.790000915527344,20.860000610351562,21.010000228881836,24176500 | |
| 2021-07-07,20.790000915527344,21.049999237060547,20.170000076293945,20.309999465942383,30857000 | |
| 2021-07-08,19.8799991607666,20.639999389648438,19.65999984741211,20.350000381469727,28539300 | |
| 2021-07-09,20.790000915527344,21.0,20.5,20.889999389648438,21730900 | |
| 2021-07-12,20.719999313354492,20.979999542236328,20.350000381469727,20.84000015258789,20782200 | |
| 2021-07-13,20.690000534057617,20.700000762939453,19.989999771118164,20.020000457763672,30951500 | |
| 2021-07-14,20.8700008392334,21.56999969482422,20.43000030517578,20.6200008392334,55139500 | |
| 2021-07-15,20.559999465942383,21.059999465942383,20.149999618530273,20.459999084472656,34187500 | |
| 2021-07-16,20.68000030517578,20.729999542236328,19.719999313354492,19.790000915527344,34523500 | |
| 2021-07-19,18.829999923706055,19.209999084472656,18.280000686645508,18.969999313354492,63985800 | |
| 2021-07-20,19.049999237060547,20.59000015258789,18.860000610351562,20.559999465942383,46295400 | |
| 2021-07-21,20.790000915527344,21.549999237060547,20.75,21.399999618530273,52282600 | |
| 2021-07-22,21.059999465942383,21.6200008392334,20.59000015258789,21.15999984741211,39028300 | |
| 2021-07-23,21.350000381469727,21.690000534057617,21.020000457763672,21.200000762939453,29379200 | |
| 2021-07-26,21.030000686645508,22.110000610351562,20.940000534057617,22.079999923706055,31508800 | |
| 2021-07-27,21.959999084472656,22.15999984741211,21.110000610351562,21.459999084472656,30301300 | |
| 2021-07-28,21.610000610351562,21.790000915527344,21.229999542236328,21.6299991607666,20077400 | |
| 2021-07-29,21.780000686645508,21.780000686645508,21.170000076293945,21.170000076293945,19391300 | |
| 2021-07-30,20.84000015258789,21.149999618530273,20.239999771118164,20.3799991607666,31284000 | |
| 2021-08-02,20.489999771118164,20.850000381469727,19.989999771118164,20.059999465942383,27151300 | |
| 2021-08-03,20.079999923706055,20.079999923706055,19.309999465942383,19.950000762939453,36572600 | |
| 2021-08-04,19.520000457763672,19.950000762939453,19.350000381469727,19.450000762939453,30815400 | |
| 2021-08-05,19.469999313354492,20.969999313354492,19.450000762939453,20.90999984741211,42900900 | |
| 2021-08-06,21.1299991607666,21.219999313354492,20.520000457763672,21.020000457763672,28281000 | |
| 2021-08-09,20.770000457763672,20.790000915527344,20.059999465942383,20.559999465942383,32047600 | |
| 2021-08-10,20.5,21.399999618530273,20.3799991607666,20.940000534057617,31320900 | |
| 2021-08-11,20.6299991607666,21.489999771118164,20.479999542236328,21.229999542236328,39902300 | |
| 2021-08-12,21.030000686645508,21.110000610351562,20.309999465942383,20.43000030517578,30369400 | |
| 2021-08-13,20.3700008392334,20.549999237060547,19.75,19.84000015258789,30877500 | |
| 2021-08-16,19.6299991607666,20.020000457763672,19.34000015258789,19.760000228881836,25610400 | |
| 2021-08-17,19.360000610351562,19.610000610351562,19.09000015258789,19.34000015258789,23686100 | |
| 2021-08-18,19.34000015258789,19.65999984741211,19.040000915527344,19.139999389648438,24479500 | |
| 2021-08-19,19.0,19.200000762939453,18.3799991607666,18.729999542236328,37097100 | |
| 2021-08-20,18.639999389648438,18.860000610351562,18.290000915527344,18.5,28979400 | |
| 2021-08-23,18.8799991607666,19.31999969482422,18.809999465942383,19.110000610351562,23637500 | |
| 2021-08-24,19.399999618530273,20.020000457763672,19.389999389648438,19.829999923706055,31550400 | |
| 2021-08-25,19.770000457763672,20.239999771118164,19.420000076293945,20.149999618530273,26913300 | |
| 2021-08-26,20.0,20.440000534057617,19.579999923706055,19.899999618530273,22809500 | |
| 2021-08-27,19.989999771118164,20.43000030517578,19.8799991607666,20.219999313354492,21615100 | |
| 2021-08-30,20.290000915527344,20.299999237060547,19.469999313354492,19.510000228881836,24094300 | |
| 2021-08-31,19.469999313354492,20.020000457763672,19.360000610351562,19.940000534057617,24993200 | |
| 2021-09-01,20.010000228881836,20.100000381469727,19.530000686645508,19.639999389648438,20843200 | |
| 2021-09-02,19.729999542236328,19.979999542236328,19.479999542236328,19.760000228881836,20179400 | |
| 2021-09-03,19.68000030517578,19.93000030517578,19.31999969482422,19.3700008392334,20311900 | |
| 2021-09-07,19.360000610351562,19.649999618530273,19.209999084472656,19.530000686645508,18291000 | |
| 2021-09-08,19.530000686645508,19.799999237060547,19.049999237060547,19.1299991607666,21836100 | |
| 2021-09-09,19.100000381469727,20.610000610351562,19.010000228881836,20.200000762939453,60077200 | |
| 2021-09-10,20.280000686645508,20.290000915527344,18.93000030517578,18.950000762939453,54951400 | |
| 2021-09-13,19.15999984741211,19.520000457763672,18.639999389648438,19.309999465942383,42886000 | |
| 2021-09-14,19.350000381469727,19.520000457763672,19.040000915527344,19.209999084472656,23820100 | |
| 2021-09-15,19.190000534057617,19.40999984741211,18.860000610351562,19.3799991607666,22989100 | |
| 2021-09-16,19.350000381469727,20.219999313354492,19.31999969482422,19.889999389648438,33586200 | |
| 2021-09-17,19.940000534057617,20.31999969482422,19.540000915527344,19.729999542236328,32602600 | |
| 2021-09-20,19.719999313354492,20.3700008392334,19.34000015258789,20.329999923706055,43601300 | |
| 2021-09-21,20.420000076293945,20.75,19.670000076293945,19.760000228881836,34050100 | |
| 2021-09-22,19.93000030517578,20.75,19.93000030517578,20.520000457763672,39344300 | |
| 2021-09-23,20.760000228881836,21.299999237060547,20.649999618530273,20.899999618530273,51636300 | |
| 2021-09-24,20.889999389648438,21.6200008392334,20.809999465942383,21.389999389648438,39971700 | |
| 2021-09-27,21.770000457763672,22.190000534057617,21.459999084472656,21.469999313354492,33190500 | |
| 2021-09-28,21.350000381469727,21.809999465942383,21.290000915527344,21.43000030517578,26170200 | |
| 2021-09-29,21.510000228881836,21.579999923706055,21.0,21.010000228881836,20467900 | |
| 2021-09-30,20.8700008392334,20.8700008392334,20.3700008392334,20.520000457763672,24079400 | |
| 2021-10-01,21.0,21.780000686645508,20.899999618530273,21.649999618530273,36430900 | |
| 2021-10-04,21.920000076293945,22.079999923706055,21.290000915527344,21.389999389648438,28623400 | |
| 2021-10-05,21.5,21.850000381469727,21.25,21.469999313354492,22580100 | |
| 2021-10-06,20.700000762939453,21.010000228881836,20.309999465942383,20.540000915527344,37908500 | |
| 2021-10-07,20.84000015258789,20.899999618530273,20.079999923706055,20.170000076293945,29167200 | |
| 2021-10-08,20.239999771118164,20.290000915527344,19.8799991607666,20.06999969482422,21691000 | |
| 2021-10-11,19.979999542236328,20.510000228881836,19.850000381469727,20.1299991607666,23646800 | |
| 2021-10-12,20.200000762939453,20.399999618530273,20.030000686645508,20.290000915527344,18448400 | |
| 2021-10-13,20.25,20.25,19.530000686645508,19.610000610351562,33328000 | |
| 2021-10-14,19.770000457763672,19.940000534057617,19.59000015258789,19.639999389648438,21544600 | |
| 2021-10-15,20.020000457763672,20.329999923706055,19.920000076293945,19.979999542236328,27259900 | |
| 2021-10-18,19.920000076293945,20.149999618530273,19.739999771118164,19.84000015258789,20604400 | |
| 2021-10-19,19.93000030517578,19.940000534057617,19.5,19.530000686645508,25758300 | |
| 2021-10-20,19.59000015258789,19.84000015258789,19.219999313354492,19.520000457763672,31618100 | |
| 2021-10-21,19.6200008392334,20.010000228881836,19.5,19.889999389648438,29224700 | |
| 2021-10-22,19.719999313354492,19.760000228881836,19.030000686645508,19.149999618530273,36948200 | |
| 2021-10-25,19.15999984741211,19.299999237060547,18.899999618530273,19.229999542236328,27977600 | |
| 2021-10-26,19.34000015258789,19.81999969482422,19.239999771118164,19.389999389648438,31007900 | |
| 2021-10-27,19.450000762939453,19.56999969482422,18.969999313354492,19.030000686645508,22215000 | |
| 2021-10-28,19.110000610351562,19.239999771118164,18.850000381469727,19.190000534057617,26506900 | |
| 2021-10-29,19.18000030517578,19.450000762939453,19.010000228881836,19.200000762939453,21679000 | |
| 2021-11-01,19.09000015258789,19.780000686645508,18.8700008392334,19.770000457763672,32308500 | |
| 2021-11-02,19.670000076293945,19.889999389648438,19.56999969482422,19.829999923706055,19979100 | |
| 2021-11-03,19.81999969482422,20.670000076293945,19.729999542236328,20.6299991607666,35014100 | |
| 2021-11-04,20.729999542236328,20.84000015258789,20.350000381469727,20.6299991607666,23940500 | |
| 2021-11-05,21.90999984741211,22.059999465942383,21.260000228881836,21.81999969482422,58082500 | |
| 2021-11-08,22.190000534057617,22.350000381469727,21.84000015258789,22.25,35774400 | |
| 2021-11-09,22.1200008392334,22.329999923706055,21.700000762939453,22.260000228881836,22013200 | |
| 2021-11-10,21.829999923706055,22.030000686645508,21.450000762939453,21.56999969482422,22330900 | |
| 2021-11-11,21.600000381469727,21.790000915527344,21.299999237060547,21.329999923706055,18499300 | |
| 2021-11-12,21.34000015258789,21.360000610351562,20.059999465942383,20.290000915527344,48375400 | |
| 2021-11-15,20.399999618530273,20.56999969482422,20.200000762939453,20.31999969482422,20874000 | |
| 2021-11-16,20.229999542236328,20.25,19.540000915527344,19.84000015258789,36075200 | |
| 2021-11-17,19.709999084472656,20.059999465942383,19.579999923706055,19.860000610351562,17862800 | |
| 2021-11-18,19.8700008392334,19.93000030517578,19.139999389648438,19.389999389648438,31051900 | |
| 2021-11-19,19.139999389648438,19.440000534057617,18.940000534057617,19.280000686645508,31259800 | |
| 2021-11-22,19.559999465942383,19.760000228881836,19.049999237060547,19.6299991607666,33220600 | |
| 2021-11-23,19.75,20.139999389648438,19.31999969482422,19.469999313354492,30427300 | |
| 2021-11-24,19.329999923706055,19.549999237060547,19.06999969482422,19.459999084472656,21323300 | |
| 2021-11-26,18.270000457763672,18.270000457763672,16.899999618530273,17.75,84177500 | |
| 2021-11-29,18.149999618530273,18.260000228881836,17.420000076293945,17.739999771118164,42940300 | |
| 2021-11-30,17.440000534057617,17.739999771118164,16.920000076293945,17.690000534057617,49870100 | |
| 2021-12-01,17.940000534057617,18.239999771118164,16.260000228881836,16.280000686645508,82030100 | |
| 2021-12-02,16.489999771118164,17.440000534057617,16.149999618530273,17.420000076293945,58808900 | |
| 2021-12-03,17.270000457763672,17.290000915527344,16.34000015258789,16.6200008392334,57884000 | |
| 2021-12-06,16.950000762939453,18.540000915527344,16.90999984741211,17.93000030517578,74005500 | |
| 2021-12-07,18.31999969482422,18.709999084472656,17.719999313354492,17.889999389648438,50249900 | |
| 2021-12-08,17.959999084472656,18.8700008392334,17.8799991607666,18.229999542236328,46340600 | |
| 2021-12-09,18.040000915527344,18.290000915527344,17.850000381469727,18.139999389648438,36027700 | |
| 2021-12-10,18.06999969482422,18.1299991607666,17.6299991607666,18.010000228881836,28696100 | |
| 2021-12-13,17.549999237060547,17.649999618530273,16.850000381469727,17.1200008392334,40783900 | |
| 2021-12-14,16.81999969482422,17.469999313354492,16.809999465942383,16.90999984741211,30171300 | |
| 2021-12-15,16.950000762939453,17.09000015258789,16.270000457763672,16.989999771118164,39939400 | |
| 2021-12-16,17.25,17.389999389648438,16.43000030517578,16.520000457763672,31751200 | |
| 2021-12-17,16.65999984741211,17.299999237060547,16.399999618530273,16.950000762939453,41330600 | |
| 2021-12-20,16.5,17.780000686645508,16.450000762939453,17.299999237060547,44479100 | |
| 2021-12-21,17.450000762939453,18.459999084472656,17.399999618530273,18.1200008392334,47592000 | |
| 2021-12-22,18.18000030517578,18.5,17.90999984741211,18.260000228881836,29523000 | |
| 2021-12-23,18.59000015258789,18.719999313354492,18.149999618530273,18.260000228881836,32321000 | |
| 2021-12-27,17.65999984741211,18.239999771118164,17.549999237060547,18.170000076293945,28059300 | |
| 2021-12-28,18.030000686645508,18.639999389648438,17.920000076293945,18.540000915527344,28263600 | |
| 2021-12-29,18.399999618530273,18.43000030517578,17.989999771118164,18.049999237060547,22627000 | |
| 2021-12-30,17.979999542236328,18.3799991607666,17.959999084472656,18.06999969482422,28158200 | |
| 2021-12-31,18.06999969482422,18.360000610351562,17.93000030517578,17.959999084472656,20657000 | |
| 2022-01-03,18.229999542236328,19.18000030517578,18.200000762939453,18.75,42781000 | |
| 2022-01-04,19.219999313354492,19.459999084472656,18.850000381469727,19.020000457763672,29266600 | |
| 2022-01-05,19.1299991607666,19.389999389648438,18.510000228881836,18.68000030517578,34447900 | |
| 2022-01-06,18.889999389648438,19.059999465942383,18.350000381469727,18.56999969482422,19097700 | |
| 2022-01-07,18.75,19.59000015258789,18.579999923706055,19.280000686645508,42399500 | |
| 2022-01-10,19.239999771118164,19.389999389648438,18.68000030517578,18.790000915527344,25707700 | |
| 2022-01-11,18.8799991607666,19.200000762939453,18.709999084472656,19.020000457763672,22531500 | |
| 2022-01-12,19.15999984741211,19.260000228881836,18.350000381469727,18.5,41140900 | |
| 2022-01-13,18.729999542236328,19.760000228881836,18.6299991607666,19.34000015258789,55911800 | |
| 2022-01-14,19.110000610351562,19.15999984741211,18.399999618530273,18.489999771118164,44983100 | |
| 2022-01-18,18.229999542236328,18.610000610351562,17.770000457763672,17.899999618530273,39736900 | |
| 2022-01-19,17.899999618530273,17.90999984741211,17.290000915527344,17.309999465942383,36133100 | |
| 2022-01-20,17.6299991607666,17.729999542236328,16.68000030517578,16.760000228881836,54892800 | |
| 2022-01-21,16.770000457763672,16.780000686645508,16.09000015258789,16.299999237060547,52547500 | |
| 2022-01-24,15.850000381469727,16.440000534057617,15.380000114440918,16.40999984741211,59941000 | |
| 2022-01-25,16.049999237060547,16.540000915527344,15.890000343322754,16.459999084472656,42471600 | |
| 2022-01-26,16.700000762939453,16.969999313354492,16.139999389648438,16.239999771118164,39331800 | |
| 2022-01-27,16.43000030517578,16.84000015258789,15.619999885559082,15.779999732971191,43507400 | |
| 2022-01-28,15.670000076293945,15.779999732971191,14.90999984741211,15.640000343322754,51662600 | |
| 2022-01-31,15.550000190734863,16.469999313354492,15.399999618530273,16.469999313354492,35533500 | |
| 2022-02-01,16.559999465942383,16.969999313354492,16.40999984741211,16.829999923706055,30798800 | |
| 2022-02-02,16.8799991607666,17.149999618530273,16.489999771118164,16.959999084472656,37904200 | |
| 2022-02-03,16.649999618530273,17.18000030517578,16.549999237060547,16.56999969482422,30642800 | |
| 2022-02-04,16.540000915527344,16.56999969482422,16.040000915527344,16.450000762939453,38585200 | |
| 2022-02-07,16.690000534057617,17.510000228881836,16.639999389648438,17.280000686645508,52927500 | |
| 2022-02-08,17.399999618530273,18.280000686645508,17.209999084472656,18.260000228881836,46702500 | |
| 2022-02-09,18.450000762939453,18.969999313354492,18.350000381469727,18.760000228881836,42407300 | |
| 2022-02-10,18.420000076293945,19.079999923706055,18.350000381469727,18.709999084472656,36411800 | |
| 2022-02-11,18.59000015258789,18.979999542236328,17.440000534057617,17.610000610351562,50338900 | |
| 2022-02-14,17.850000381469727,18.309999465942383,17.350000381469727,17.43000030517578,37446600 | |
| 2022-02-15,18.31999969482422,18.90999984741211,18.1200008392334,18.84000015258789,46447100 | |
| 2022-02-16,18.56999969482422,19.110000610351562,18.5,18.81999969482422,30557500 | |
| 2022-02-17,18.540000915527344,18.670000076293945,18.030000686645508,18.219999313354492,29950300 | |
| 2022-02-18,18.219999313354492,18.40999984741211,17.75,17.8700008392334,30507500 | |
| 2022-02-22,17.440000534057617,17.950000762939453,17.290000915527344,17.43000030517578,32432700 | |
| 2022-02-23,17.6200008392334,17.760000228881836,16.610000610351562,16.639999389648438,35359100 | |
| 2022-02-24,15.65999984741211,17.0,15.479999542236328,16.959999084472656,56881500 | |
| 2022-02-25,17.15999984741211,17.729999542236328,16.989999771118164,17.459999084472656,43874100 | |
| 2022-02-28,17.040000915527344,17.43000030517578,16.549999237060547,17.25,51465700 | |
| 2022-03-01,16.969999313354492,17.06999969482422,16.079999923706055,16.290000915527344,50513700 | |
| 2022-03-02,16.5,16.920000076293945,16.290000915527344,16.3700008392334,43654300 | |
| 2022-03-03,16.6299991607666,16.75,15.609999656677246,15.710000038146973,47575100 | |
| 2022-03-04,15.270000457763672,15.479999542236328,14.420000076293945,14.59000015258789,76212200 | |
| 2022-03-07,14.319999694824219,14.619999885559082,12.770000457763672,12.84000015258789,89360300 | |
| 2022-03-08,13.039999961853027,14.270000457763672,12.4399995803833,13.510000228881836,88067100 | |
| 2022-03-09,14.4399995803833,14.75,14.050000190734863,14.300000190734863,88884200 | |
| 2022-03-10,13.819999694824219,14.4399995803833,13.460000038146973,14.199999809265137,56571700 | |
| 2022-03-11,14.399999618530273,14.5600004196167,13.899999618530273,14.020000457763672,48409500 | |
| 2022-03-14,14.039999961853027,14.829999923706055,13.699999809265137,14.25,53284300 | |
| 2022-03-15,14.90999984741211,15.800000190734863,14.899999618530273,15.569999694824219,76398400 | |
| 2022-03-16,15.850000381469727,16.489999771118164,15.529999732971191,16.469999313354492,66907400 | |
| 2022-03-17,16.059999465942383,16.56999969482422,15.890000343322754,16.549999237060547,41996300 | |
| 2022-03-18,16.350000381469727,16.84000015258789,16.15999984741211,16.75,39040200 | |
| 2022-03-21,16.5,16.540000915527344,15.899999618530273,16.09000015258789,45852600 | |
| 2022-03-22,16.200000762939453,16.760000228881836,16.09000015258789,16.559999465942383,40143400 | |
| 2022-03-23,16.309999465942383,16.459999084472656,16.170000076293945,16.209999084472656,31336000 | |
| 2022-03-24,16.309999465942383,16.760000228881836,16.100000381469727,16.719999313354492,33894000 | |
| 2022-03-25,16.75,17.440000534057617,16.739999771118164,17.010000228881836,39510300 | |
| 2022-03-28,17.270000457763672,17.3799991607666,16.81999969482422,17.299999237060547,29985300 | |
| 2022-03-29,17.889999389648438,18.43000030517578,17.860000610351562,18.15999984741211,58105500 | |
| 2022-03-30,17.920000076293945,18.25,17.770000457763672,18.049999237060547,28866400 | |
| 2022-03-31,18.15999984741211,18.450000762939453,17.979999542236328,18.25,33338200 | |
| 2022-04-01,18.299999237060547,18.399999618530273,18.06999969482422,18.239999771118164,25182700 | |
| 2022-04-04,18.15999984741211,18.3700008392334,17.719999313354492,18.229999542236328,23037400 | |
| 2022-04-05,18.350000381469727,18.56999969482422,17.579999923706055,17.84000015258789,35187300 | |
| 2022-04-06,17.260000228881836,17.670000076293945,16.829999923706055,17.3799991607666,40217800 | |
| 2022-04-07,17.139999389648438,17.25,16.3700008392334,16.950000762939453,42285200 | |
| 2022-04-08,16.8700008392334,17.020000457763672,16.56999969482422,16.59000015258789,22627700 | |
| 2022-04-11,16.5,17.229999542236328,16.40999984741211,16.969999313354492,24886200 | |
| 2022-04-12,17.1299991607666,17.15999984741211,16.690000534057617,17.1299991607666,31461600 | |
| 2022-04-13,17.8799991607666,18.989999771118164,17.860000610351562,18.950000762939453,90231900 | |
| 2022-04-14,18.989999771118164,19.489999771118164,18.8799991607666,19.0,43180700 | |
| 2022-04-18,18.860000610351562,19.09000015258789,18.469999313354492,18.540000915527344,27478900 | |
| 2022-04-19,18.860000610351562,19.799999237060547,18.860000610351562,19.59000015258789,41228000 | |
| 2022-04-20,19.65999984741211,20.06999969482422,19.469999313354492,19.479999542236328,43515000 | |
| 2022-04-21,21.260000228881836,21.420000076293945,20.110000610351562,20.219999313354492,84042900 | |
| 2022-04-22,20.600000381469727,21.149999618530273,20.06999969482422,20.18000030517578,42141900 | |
| 2022-04-25,19.979999542236328,20.149999618530273,19.479999542236328,19.979999542236328,37047800 | |
| 2022-04-26,19.84000015258789,19.979999542236328,18.760000228881836,18.770000457763672,33555800 | |
| 2022-04-27,18.68000030517578,19.18000030517578,18.469999313354492,18.969999313354492,31101300 | |
| 2022-04-28,19.1299991607666,19.559999465942383,18.639999389648438,19.43000030517578,27601000 | |
| 2022-04-29,19.149999618530273,19.510000228881836,18.719999313354492,18.770000457763672,24044900 | |
| 2022-05-02,18.75,18.950000762939453,18.030000686645508,18.559999465942383,32639400 | |
| 2022-05-03,18.68000030517578,19.34000015258789,18.34000015258789,19.1299991607666,30334200 | |
| 2022-05-04,18.829999923706055,19.639999389648438,18.75,19.6200008392334,30759700 | |
| 2022-05-05,19.25,19.520000457763672,18.3799991607666,18.540000915527344,32054500 | |
| 2022-05-06,18.450000762939453,18.469999313354492,17.610000610351562,17.84000015258789,34360000 | |
| 2022-05-09,17.360000610351562,17.579999923706055,16.209999084472656,16.31999969482422,37938900 | |
| 2022-05-10,16.809999465942383,16.889999389648438,16.18000030517578,16.56999969482422,35775600 | |
| 2022-05-11,16.549999237060547,17.09000015258789,15.90999984741211,15.970000267028809,34913300 | |
| 2022-05-12,15.710000038146973,16.1299991607666,15.09000015258789,15.489999771118164,40155400 | |
| 2022-05-13,15.84000015258789,16.649999618530273,15.819999694824219,16.579999923706055,31753100 | |
| 2022-05-16,16.5,17.030000686645508,16.420000076293945,16.549999237060547,25223400 | |
| 2022-05-17,17.15999984741211,17.829999923706055,17.06999969482422,17.81999969482422,28978500 | |
| 2022-05-18,17.450000762939453,17.84000015258789,16.780000686645508,16.889999389648438,29441900 | |
| 2022-05-19,16.6299991607666,17.139999389648438,16.56999969482422,16.75,28299800 | |
| 2022-05-20,17.059999465942383,17.15999984741211,15.829999923706055,16.260000228881836,34090600 | |
| 2022-05-23,16.43000030517578,16.860000610351562,16.139999389648438,16.75,24684500 | |
| 2022-05-24,16.530000686645508,16.530000686645508,15.319999694824219,15.5,38817400 | |
| 2022-05-25,15.4399995803833,16.18000030517578,15.40999984741211,16.1299991607666,31846900 | |
| 2022-05-26,16.3700008392334,17.420000076293945,16.309999465942383,17.239999771118164,33955200 | |
| 2022-05-27,17.450000762939453,18.209999084472656,17.34000015258789,18.1299991607666,27615600 | |
| 2022-05-31,17.700000762939453,18.219999313354492,17.510000228881836,17.8700008392334,31158300 | |
| 2022-06-01,18.06999969482422,18.100000381469727,16.979999542236328,17.290000915527344,32637900 | |
| 2022-06-02,17.270000457763672,17.510000228881836,17.18000030517578,17.459999084472656,23337700 | |
| 2022-06-03,17.0,17.049999237060547,16.09000015258789,16.219999313354492,46267600 | |
| 2022-06-06,16.530000686645508,16.56999969482422,16.020000457763672,16.299999237060547,29567800 | |
| 2022-06-07,16.100000381469727,16.729999542236328,15.960000038146973,16.690000534057617,29278100 | |
| 2022-06-08,16.389999389648438,16.690000534057617,16.110000610351562,16.149999618530273,22558800 | |
| 2022-06-09,16.079999923706055,16.219999313354492,15.460000038146973,15.470000267028809,31530200 | |
| 2022-06-10,15.09000015258789,15.829999923706055,14.710000038146973,14.710000038146973,46180100 | |
| 2022-06-13,14.119999885559082,14.15999984741211,13.130000114440918,13.319999694824219,55496100 | |
| 2022-06-14,13.600000381469727,13.65999984741211,12.760000228881836,12.949999809265137,43628700 | |
| 2022-06-15,13.069999694824219,13.680000305175781,13.020000457763672,13.3100004196167,49703400 | |
| 2022-06-16,12.899999618530273,12.899999618530273,11.960000038146973,12.15999984741211,56545200 | |
| 2022-06-17,12.199999809265137,13.069999694824219,11.930000305175781,12.9399995803833,52537800 | |
| 2022-06-21,13.220000267028809,13.239999771118164,12.619999885559082,13.039999961853027,39780800 | |
| 2022-06-22,12.819999694824219,13.430000305175781,12.760000228881836,13.100000381469727,34193500 | |
| 2022-06-23,13.020000457763672,13.180000305175781,12.579999923706055,12.979999542236328,31067800 | |
| 2022-06-24,12.970000267028809,13.960000038146973,12.890000343322754,13.899999618530273,41326600 | |
| 2022-06-27,13.960000038146973,13.960000038146973,13.380000114440918,13.5600004196167,26086200 | |
| 2022-06-28,13.800000190734863,14.479999542236328,13.470000267028809,13.5,36500500 | |
| 2022-06-29,13.229999542236328,13.239999771118164,12.770000457763672,13.029999732971191,34351000 | |
| 2022-06-30,12.600000381469727,12.880000114440918,12.25,12.680000305175781,37521400 | |
| 2022-07-01,12.779999732971191,13.180000305175781,12.520000457763672,13.130000114440918,34110400 | |
| 2022-07-05,12.8100004196167,13.880000114440918,12.550000190734863,13.880000114440918,43922100 | |
| 2022-07-06,13.75,14.09000015258789,13.640000343322754,13.890000343322754,30792600 | |
| 2022-07-07,13.9399995803833,14.199999809265137,13.640000343322754,14.100000381469727,33327700 | |
| 2022-07-08,13.960000038146973,14.270000457763672,13.720000267028809,13.970000267028809,28114100 | |
| 2022-07-11,13.819999694824219,13.970000267028809,13.3100004196167,13.430000305175781,25163100 | |
| 2022-07-12,13.630000114440918,15.039999961853027,13.5600004196167,14.770000457763672,74980100 | |
| 2022-07-13,14.039999961853027,14.4399995803833,13.699999809265137,14.3100004196167,45289800 | |
| 2022-07-14,14.180000305175781,14.869999885559082,14.050000190734863,14.25,39441400 | |
| 2022-07-15,14.489999771118164,14.5600004196167,14.050000190734863,14.470000267028809,30182000 | |
| 2022-07-18,14.829999923706055,15.15999984741211,14.520000457763672,14.539999961853027,31995000 | |
| 2022-07-19,14.899999618530273,15.270000457763672,14.869999885559082,15.15999984741211,30099600 | |
| 2022-07-20,15.140000343322754,15.420000076293945,14.899999618530273,15.210000038146973,39746400 | |
| 2022-07-21,14.670000076293945,14.6899995803833,13.8100004196167,14.079999923706055,64624900 | |
| 2022-07-22,14.109999656677246,14.279999732971191,13.630000114440918,13.680000305175781,38345400 | |
| 2022-07-25,13.619999885559082,13.800000190734863,13.300000190734863,13.75,28368500 | |
| 2022-07-26,13.520000457763672,13.649999618530273,13.350000381469727,13.430000305175781,23978100 | |
| 2022-07-27,13.710000038146973,14.029999732971191,13.350000381469727,13.970000267028809,36408900 | |
| 2022-07-28,13.6899995803833,14.039999961853027,13.289999961853027,13.760000228881836,35834400 | |
| 2022-07-29,13.59000015258789,13.920000076293945,13.489999771118164,13.710000038146973,26238200 | |
| 2022-08-01,13.670000076293945,14.319999694824219,13.520000457763672,14.279999732971191,32730800 | |
| 2022-08-02,14.050000190734863,14.399999618530273,13.899999618530273,14.0600004196167,27440000 | |
| 2022-08-03,14.199999809265137,14.699999809265137,14.149999618530273,14.630000114440918,28366500 | |
| 2022-08-04,14.529999732971191,14.970000267028809,14.510000228881836,14.859999656677246,27102900 | |
| 2022-08-05,14.619999885559082,14.979999542236328,14.609999656677246,14.739999771118164,19503800 | |
| 2022-08-08,14.869999885559082,15.279999732971191,14.819999694824219,15.020000457763672,23643500 | |
| 2022-08-09,14.869999885559082,14.880000114440918,14.380000114440918,14.619999885559082,23706400 | |
| 2022-08-10,15.109999656677246,15.390000343322754,14.949999809265137,15.069999694824219,32383200 | |
| 2022-08-11,15.399999618530273,15.460000038146973,14.899999618530273,14.989999771118164,32357500 | |
| 2022-08-12,15.15999984741211,15.289999961853027,15.029999732971191,15.25,21151000 | |
| 2022-08-15,15.270000457763672,15.550000190734863,15.25,15.329999923706055,18364000 | |
| 2022-08-16,15.300000190734863,15.710000038146973,15.109999656677246,15.5,23668500 | |
| 2022-08-17,15.229999542236328,15.289999961853027,14.779999732971191,14.960000038146973,28352800 | |
| 2022-08-18,14.979999542236328,15.020000457763672,14.729999542236328,14.84000015258789,19271200 | |
| 2022-08-19,14.5,14.569999694824219,13.960000038146973,14.170000076293945,31593300 | |
| 2022-08-22,13.779999732971191,13.920000076293945,13.609999656677246,13.710000038146973,25120700 | |
| 2022-08-23,13.779999732971191,13.930000305175781,13.59000015258789,13.819999694824219,25500100 | |
| 2022-08-24,13.84000015258789,14.050000190734863,13.770000457763672,13.989999771118164,17825100 | |
| 2022-08-25,14.170000076293945,14.460000038146973,14.09000015258789,14.420000076293945,22167800 | |
| 2022-08-26,14.40999984741211,14.539999961853027,13.710000038146973,13.739999771118164,23177500 | |
| 2022-08-29,13.510000228881836,13.710000038146973,13.449999809265137,13.510000228881836,21391200 | |
| 2022-08-30,13.609999656677246,13.680000305175781,13.199999809265137,13.329999923706055,25076800 | |
| 2022-08-31,13.489999771118164,13.529999732971191,12.960000038146973,12.989999771118164,27923800 | |
| 2022-09-01,12.869999885559082,12.949999809265137,12.5,12.930000305175781,29871200 | |
| 2022-09-02,13.149999618530273,13.350000381469727,12.869999885559082,12.989999771118164,26922500 | |
| 2022-09-06,13.1899995803833,13.260000228881836,12.739999771118164,13.220000267028809,27966400 | |
| 2022-09-07,13.270000457763672,13.930000305175781,13.220000267028809,13.890000343322754,32867600 | |
| 2022-09-08,13.670000076293945,14.119999885559082,13.5600004196167,13.960000038146973,26437600 | |
| 2022-09-09,14.100000381469727,14.25,14.010000228881836,14.1899995803833,23927900 | |
| 2022-09-12,14.350000381469727,14.670000076293945,14.319999694824219,14.470000267028809,27655300 | |
| 2022-09-13,13.930000305175781,14.109999656677246,13.630000114440918,13.680000305175781,31432900 | |
| 2022-09-14,13.619999885559082,14.039999961853027,13.270000457763672,14.029999732971191,30564000 | |
| 2022-09-15,13.90999984741211,14.5600004196167,13.899999618530273,14.270000457763672,28334700 | |
| 2022-09-16,13.9399995803833,14.020000457763672,13.619999885559082,13.75,27319000 | |
| 2022-09-19,13.600000381469727,14.300000190734863,13.600000381469727,14.210000038146973,25403200 | |
| 2022-09-20,14.199999809265137,14.329999923706055,13.6899995803833,13.970000267028809,31083400 | |
| 2022-09-21,13.850000381469727,13.850000381469727,13.229999542236328,13.229999542236328,40988700 | |
| 2022-09-22,13.300000190734863,13.329999923706055,12.520000457763672,12.710000038146973,44037600 | |
| 2022-09-23,12.479999542236328,12.569999694824219,11.859999656677246,12.210000038146973,53874900 | |
| 2022-09-26,12.180000305175781,12.430000305175781,11.850000381469727,11.859999656677246,38155600 | |
| 2022-09-27,12.1899995803833,12.510000228881836,11.90999984741211,12.270000457763672,44010500 | |
| 2022-09-28,12.239999771118164,12.800000190734863,12.079999923706055,12.75,34069300 | |
| 2022-09-29,12.529999732971191,12.550000190734863,12.09000015258789,12.25,34402800 | |
| 2022-09-30,12.130000114440918,12.399999618530273,12.010000228881836,12.039999961853027,30111400 | |
| 2022-10-03,12.020000457763672,12.229999542236328,11.649999618530273,11.920000076293945,41156700 | |
| 2022-10-04,12.3100004196167,13.050000190734863,12.300000190734863,12.949999809265137,47616000 | |
| 2022-10-05,12.630000114440918,12.960000038146973,12.430000305175781,12.869999885559082,28172500 | |
| 2022-10-06,12.770000457763672,13.0,12.399999618530273,12.729999542236328,31569300 | |
| 2022-10-07,12.5,12.539999961853027,11.949999809265137,12.180000305175781,37297700 | |
| 2022-10-10,12.199999809265137,12.319999694824219,11.859999656677246,12.050000190734863,29602600 | |
| 2022-10-11,12.739999771118164,12.859999656677246,11.789999961853027,12.260000228881836,64438100 | |
| 2022-10-12,12.210000038146973,12.829999923706055,11.979999542236328,12.699999809265137,40359200 | |
| 2022-10-13,12.5,13.199999809265137,12.180000305175781,13.050000190734863,53206100 | |
| 2022-10-14,13.350000381469727,13.579999923706055,12.960000038146973,13.109999656677246,34831700 | |
| 2022-10-17,13.529999732971191,13.59000015258789,12.920000076293945,13.199999809265137,39973800 | |
| 2022-10-18,13.569999694824219,13.880000114440918,13.460000038146973,13.699999809265137,38762400 | |
| 2022-10-19,13.979999542236328,14.279999732971191,13.720000267028809,13.989999771118164,55466400 | |
| 2022-10-20,13.949999809265137,14.270000457763672,13.430000305175781,13.460000038146973,58239700 | |
| 2022-10-21,13.359999656677246,13.869999885559082,13.210000038146973,13.710000038146973,36760000 | |
| 2022-10-24,13.75,14.119999885559082,13.59000015258789,14.100000381469727,32811000 | |
| 2022-10-25,14.050000190734863,14.369999885559082,13.930000305175781,14.289999961853027,27677200 | |
| 2022-10-26,14.140000343322754,14.4399995803833,13.989999771118164,14.0,28273700 | |
| 2022-10-27,14.180000305175781,14.479999542236328,13.960000038146973,13.970000267028809,25575200 | |
| 2022-10-28,14.0,14.100000381469727,13.789999961853027,14.0,26410600 | |
| 2022-10-31,14.029999732971191,14.319999694824219,13.890000343322754,14.180000305175781,26486700 | |
| 2022-11-01,14.4399995803833,14.539999961853027,14.100000381469727,14.109999656677246,25606900 | |
| 2022-11-02,14.0,14.270000457763672,13.550000190734863,13.579999923706055,34816100 | |
| 2022-11-03,13.359999656677246,13.869999885559082,13.199999809265137,13.729999542236328,25312300 | |
| 2022-11-04,14.0600004196167,14.399999618530273,13.859999656677246,14.109999656677246,28238500 | |
| 2022-11-07,14.319999694824219,14.390000343322754,13.859999656677246,14.319999694824219,23797300 | |
| 2022-11-08,14.289999961853027,14.449999809265137,14.079999923706055,14.25,25415700 | |
| 2022-11-09,14.119999885559082,14.34000015258789,13.970000267028809,13.979999542236328,21047200 | |
| 2022-11-10,14.460000038146973,14.989999771118164,14.359999656677246,14.930000305175781,35599100 | |
| 2022-11-11,15.0,15.079999923706055,14.720000267028809,14.880000114440918,24134000 | |
| 2022-11-14,14.789999961853027,15.029999732971191,14.550000190734863,14.680000305175781,26266600 | |
| 2022-11-15,15.020000457763672,15.180000305175781,14.529999732971191,14.609999656677246,29423100 | |
| 2022-11-16,14.449999809265137,14.470000267028809,14.010000228881836,14.09000015258789,28858000 | |
| 2022-11-17,13.819999694824219,14.020000457763672,13.680000305175781,13.949999809265137,24041700 | |
| 2022-11-18,14.260000228881836,14.579999923706055,13.920000076293945,14.050000190734863,25968300 | |
| 2022-11-21,14.020000457763672,14.270000457763672,13.800000190734863,13.850000381469727,25708400 | |
| 2022-11-22,13.850000381469727,14.029999732971191,13.359999656677246,13.979999542236328,26387000 | |
| 2022-11-23,13.979999542236328,14.430000305175781,13.880000114440918,14.420000076293945,23686400 | |
| 2022-11-25,14.399999618530273,14.699999809265137,14.350000381469727,14.5,9903900 | |
| 2022-11-28,14.34000015258789,14.4399995803833,13.819999694824219,13.829999923706055,21313800 | |
| 2022-11-29,13.890000343322754,14.15999984741211,13.829999923706055,14.140000343322754,17335300 | |
| 2022-11-30,14.119999885559082,14.449999809265137,13.930000305175781,14.430000305175781,21241800 | |
| 2022-12-01,14.460000038146973,14.569999694824219,13.930000305175781,13.979999542236328,26519600 | |
| 2022-12-02,13.819999694824219,13.979999542236328,13.670000076293945,13.970000267028809,24124300 | |
| 2022-12-05,13.84000015258789,14.34000015258789,13.819999694824219,14.109999656677246,27029000 | |
| 2022-12-06,14.140000343322754,14.34000015258789,14.0,14.329999923706055,20781500 | |
| 2022-12-07,14.239999771118164,14.239999771118164,13.529999732971191,13.550000190734863,28161400 | |
| 2022-12-08,13.649999618530273,13.800000190734863,13.380000114440918,13.600000381469727,25300900 | |
| 2022-12-09,13.520000457763672,13.65999984741211,13.420000076293945,13.529999732971191,18535400 | |
| 2022-12-12,13.489999771118164,14.210000038146973,13.449999809265137,14.199999809265137,23344600 | |
| 2022-12-13,14.600000381469727,14.739999771118164,13.289999961853027,13.460000038146973,51620100 | |
| 2022-12-14,13.579999923706055,13.6899995803833,13.239999771118164,13.350000381469727,33728900 | |
| 2022-12-15,13.15999984741211,13.3100004196167,12.800000190734863,12.930000305175781,26158300 | |
| 2022-12-16,12.970000267028809,13.100000381469727,12.59000015258789,12.8100004196167,26395000 | |
| 2022-12-19,12.850000381469727,12.890000343322754,12.460000038146973,12.479999542236328,21884000 | |
| 2022-12-20,12.420000076293945,12.619999885559082,12.380000114440918,12.529999732971191,20354200 | |
| 2022-12-21,12.6899995803833,13.220000267028809,12.649999618530273,13.029999732971191,29778900 | |
| 2022-12-22,12.979999542236328,13.0,12.229999542236328,12.5600004196167,25372900 | |
| 2022-12-23,12.510000228881836,12.710000038146973,12.329999923706055,12.710000038146973,17181200 | |
| 2022-12-27,12.619999885559082,12.789999961853027,12.399999618530273,12.529999732971191,18878200 | |
| 2022-12-28,12.520000457763672,12.680000305175781,12.25,12.319999694824219,20470400 | |
| 2022-12-29,12.390000343322754,12.710000038146973,12.300000190734863,12.699999809265137,19706300 | |
| 2022-12-30,12.550000190734863,12.829999923706055,12.529999732971191,12.720000267028809,19002800 | |
| 2023-01-03,12.90999984741211,13.0,12.529999732971191,12.739999771118164,21865100 | |
| 2023-01-04,12.859999656677246,13.609999656677246,12.859999656677246,13.59000015258789,34359100 | |
| 2023-01-05,13.5,14.010000228881836,13.420000076293945,13.989999771118164,27378000 | |
| 2023-01-06,14.010000228881836,14.25,13.920000076293945,14.180000305175781,29546400 | |
| 2023-01-09,14.25,14.789999961853027,14.229999542236328,14.609999656677246,31496900 | |
| 2023-01-10,14.5600004196167,15.199999809265137,14.5600004196167,15.1899995803833,31109900 | |
| 2023-01-11,15.09000015258789,15.5,15.050000190734863,15.34000015258789,28664300 | |
| 2023-01-12,16.030000686645508,16.899999618530273,15.880000114440918,16.829999923706055,96441800 | |
| 2023-01-13,16.219999313354492,17.06999969482422,16.010000228881836,17.020000457763672,50828000 | |
| 2023-01-17,16.899999618530273,17.1200008392334,16.739999771118164,17.079999923706055,32875700 | |
| 2023-01-18,17.530000686645508,17.639999389648438,16.600000381469727,16.639999389648438,42352600 | |
| 2023-01-19,16.40999984741211,16.489999771118164,16.010000228881836,16.280000686645508,32630200 | |
| 2023-01-20,16.3700008392334,16.540000915527344,16.139999389648438,16.34000015258789,22487700 | |
| 2023-01-23,16.389999389648438,16.440000534057617,16.15999984741211,16.170000076293945,23408500 | |
| 2023-01-24,16.010000228881836,16.43000030517578,15.960000038146973,16.020000457763672,21641500 | |
| 2023-01-25,15.970000267028809,16.479999542236328,15.899999618530273,16.260000228881836,34131000 | |
| 2023-01-26,16.540000915527344,16.739999771118164,15.729999542236328,16.610000610351562,47488900 | |
| 2023-01-27,16.540000915527344,16.809999465942383,16.3700008392334,16.43000030517578,26257000 | |
| 2023-01-30,16.290000915527344,16.600000381469727,15.90999984741211,15.960000038146973,23586000 | |
| 2023-01-31,16.010000228881836,16.239999771118164,15.90999984741211,16.139999389648438,19866900 | |
| 2023-02-01,16.040000915527344,16.719999313354492,15.920000076293945,16.690000534057617,26925300 | |
| 2023-02-02,16.729999542236328,17.31999969482422,16.719999313354492,17.059999465942383,31552200 | |
| 2023-02-03,16.850000381469727,17.219999313354492,16.850000381469727,17.020000457763672,22108200 | |
| 2023-02-06,16.8799991607666,17.09000015258789,16.790000915527344,16.920000076293945,19340800 | |
| 2023-02-07,16.920000076293945,17.030000686645508,16.540000915527344,16.959999084472656,19053400 | |
| 2023-02-08,17.260000228881836,17.440000534057617,16.799999237060547,16.969999313354492,20774200 | |
| 2023-02-09,17.110000610351562,17.15999984741211,16.59000015258789,16.65999984741211,17558700 | |
| 2023-02-10,16.40999984741211,16.43000030517578,16.139999389648438,16.280000686645508,14210100 | |
| 2023-02-13,16.25,16.600000381469727,16.209999084472656,16.510000228881836,15649900 | |
| 2023-02-14,16.489999771118164,16.850000381469727,16.329999923706055,16.790000915527344,17467900 | |
| 2023-02-15,16.639999389648438,16.84000015258789,16.579999923706055,16.799999237060547,12457100 | |
| 2023-02-16,16.59000015258789,16.670000076293945,16.360000610351562,16.389999389648438,15054700 | |
| 2023-02-17,16.3799991607666,16.559999465942383,16.149999618530273,16.360000610351562,21921300 | |
| 2023-02-21,16.059999465942383,16.200000762939453,15.520000457763672,15.6899995803833,24449000 | |
| 2023-02-22,15.640000343322754,15.819999694824219,15.420000076293945,15.5600004196167,22273800 | |
| 2023-02-23,15.65999984741211,16.170000076293945,15.5,15.869999885559082,25607100 | |
| 2023-02-24,15.510000228881836,15.670000076293945,15.359999656677246,15.5600004196167,20471800 | |
| 2023-02-27,15.739999771118164,15.829999923706055,15.550000190734863,15.630000114440918,15494300 | |
| 2023-02-28,15.550000190734863,16.049999237060547,15.529999732971191,15.979999542236328,15597800 | |
| 2023-03-01,15.930000305175781,16.049999237060547,15.75,16.030000686645508,11730500 | |
| 2023-03-02,15.880000114440918,16.149999618530273,15.729999542236328,16.1200008392334,11728300 | |
| 2023-03-03,16.3700008392334,16.549999237060547,16.139999389648438,16.360000610351562,14389500 | |
| 2023-03-06,16.469999313354492,16.549999237060547,16.100000381469727,16.1200008392334,13504800 | |
| 2023-03-07,16.239999771118164,16.65999984741211,16.139999389648438,16.360000610351562,17951300 | |
| 2023-03-08,16.40999984741211,16.600000381469727,16.270000457763672,16.59000015258789,11399600 | |
| 2023-03-09,16.549999237060547,16.799999237060547,15.850000381469727,15.880000114440918,18505000 | |
| 2023-03-10,15.979999542236328,16.0,15.109999656677246,15.460000038146973,27280200 | |
| 2023-03-13,15.020000457763672,15.260000228881836,14.6899995803833,14.850000381469727,32541700 | |
| 2023-03-14,15.050000190734863,15.319999694824219,14.489999771118164,14.65999984741211,35258900 | |
| 2023-03-15,14.239999771118164,14.420000076293945,13.510000228881836,13.859999656677246,41843700 | |
| 2023-03-16,13.699999809265137,14.229999542236328,13.630000114440918,14.119999885559082,24557900 | |
| 2023-03-17,13.949999809265137,14.170000076293945,13.670000076293945,13.979999542236328,31268800 | |
| 2023-03-20,14.020000457763672,14.210000038146973,13.869999885559082,13.960000038146973,28076200 | |
| 2023-03-21,14.289999961853027,14.539999961853027,14.25,14.369999885559082,17788600 | |
| 2023-03-22,14.359999656677246,14.430000305175781,13.789999961853027,13.819999694824219,21378100 | |
| 2023-03-23,14.0,14.180000305175781,13.470000267028809,13.630000114440918,25033400 | |
| 2023-03-24,13.5,13.739999771118164,13.359999656677246,13.720000267028809,19871300 | |
| 2023-03-27,13.960000038146973,14.0600004196167,13.710000038146973,13.9399995803833,17126700 | |
| 2023-03-28,13.90999984741211,14.079999923706055,13.850000381469727,13.979999542236328,11553000 | |
| 2023-03-29,14.180000305175781,14.390000343322754,14.0600004196167,14.350000381469727,15907000 | |
| 2023-03-30,14.5600004196167,14.699999809265137,14.460000038146973,14.470000267028809,13673500 | |
| 2023-03-31,14.609999656677246,14.760000228881836,14.5600004196167,14.75,12348700 | |
| 2023-04-03,14.520000457763672,14.619999885559082,14.279999732971191,14.420000076293945,14317400 | |
| 2023-04-04,14.550000190734863,14.550000190734863,14.020000457763672,14.15999984741211,16124100 | |
| 2023-04-05,14.0600004196167,14.140000343322754,13.699999809265137,13.890000343322754,19213300 | |
| 2023-04-06,13.949999809265137,14.180000305175781,13.869999885559082,14.010000228881836,14067000 | |
| 2023-04-10,13.979999542236328,14.170000076293945,13.90999984741211,14.149999618530273,18832300 | |
| 2023-04-11,14.220000267028809,14.510000228881836,14.079999923706055,14.319999694824219,17518200 | |
| 2023-04-12,13.850000381469727,13.850000381469727,12.90999984741211,13.0,96958800 | |
| 2023-04-13,13.149999618530273,13.180000305175781,12.770000457763672,12.949999809265137,47388900 | |
| 2023-04-14,12.979999542236328,13.0600004196167,12.729999542236328,12.789999961853027,27538600 | |
| 2023-04-17,12.859999656677246,13.170000076293945,12.800000190734863,13.100000381469727,26307900 | |
| 2023-04-18,13.199999809265137,13.300000190734863,12.970000267028809,13.289999961853027,24684700 | |
| 2023-04-19,13.130000114440918,13.680000305175781,13.130000114440918,13.630000114440918,31596500 | |
| 2023-04-20,13.470000267028809,13.699999809265137,13.3100004196167,13.319999694824219,24240100 | |
| 2023-04-21,13.3100004196167,13.420000076293945,13.15999984741211,13.399999618530273,16548000 | |
| 2023-04-24,13.420000076293945,13.5600004196167,13.050000190734863,13.319999694824219,25019800 | |
| 2023-04-25,13.15999984741211,13.170000076293945,12.8100004196167,12.84000015258789,33615600 | |
| 2023-04-26,12.899999618530273,13.079999923706055,12.649999618530273,12.739999771118164,33435200 | |
| 2023-04-27,12.970000267028809,13.399999618530273,12.75,12.880000114440918,48368000 | |
| 2023-04-28,12.9399995803833,13.699999809265137,12.850000381469727,13.640000343322754,45057400 | |
| 2023-05-01,13.600000381469727,14.029999732971191,13.520000457763672,13.890000343322754,29101800 | |
| 2023-05-02,13.829999923706055,13.869999885559082,13.520000457763672,13.770000457763672,22469800 | |
| 2023-05-03,13.789999961853027,14.039999961853027,13.680000305175781,13.789999961853027,20844800 | |
| 2023-05-04,13.789999961853027,13.890000343322754,13.350000381469727,13.510000228881836,22983700 | |
| 2023-05-05,13.729999542236328,13.949999809265137,13.630000114440918,13.869999885559082,20618700 | |
| 2023-05-08,14.34000015258789,14.65999984741211,14.229999542236328,14.359999656677246,34586900 | |
| 2023-05-09,14.380000114440918,14.5600004196167,14.210000038146973,14.470000267028809,19682700 | |
| 2023-05-10,14.670000076293945,14.699999809265137,14.050000190734863,14.34000015258789,21469100 | |
| 2023-05-11,14.260000228881836,14.289999961853027,14.020000457763672,14.069999694824219,17049600 | |
| 2023-05-12,14.1899995803833,14.199999809265137,13.869999885559082,14.020000457763672,16744000 | |
| 2023-05-15,14.039999961853027,14.319999694824219,13.920000076293945,14.279999732971191,14994100 | |
| 2023-05-16,14.210000038146973,14.449999809265137,13.970000267028809,14.199999809265137,20303200 | |
| 2023-05-17,14.399999618530273,15.010000228881836,14.369999885559082,14.90999984741211,34905500 | |
| 2023-05-18,14.90999984741211,15.079999923706055,14.800000190734863,15.050000190734863,21604500 | |
| 2023-05-19,15.069999694824219,15.09000015258789,14.630000114440918,14.819999694824219,17879700 | |
| 2023-05-22,14.920000076293945,14.979999542236328,14.100000381469727,14.380000114440918,28517200 | |
| 2023-05-23,14.350000381469727,14.640000343322754,14.069999694824219,14.069999694824219,28899400 | |
| 2023-05-24,13.979999542236328,13.979999542236328,13.550000190734863,13.800000190734863,30501800 | |
| 2023-05-25,13.880000114440918,14.390000343322754,13.800000190734863,14.380000114440918,29719900 | |
| 2023-05-26,14.40999984741211,14.539999961853027,14.279999732971191,14.350000381469727,17083800 | |
| 2023-05-30,14.4399995803833,14.75,14.420000076293945,14.619999885559082,20424600 | |
| 2023-05-31,15.09000015258789,15.109999656677246,14.489999771118164,14.779999732971191,31783200 | |
| 2023-06-01,14.869999885559082,14.880000114440918,14.609999656677246,14.699999809265137,21239100 | |
| 2023-06-02,14.899999618530273,15.069999694824219,14.640000343322754,14.869999885559082,31077100 | |
| 2023-06-05,14.869999885559082,14.90999984741211,14.680000305175781,14.8100004196167,15399300 | |
| 2023-06-06,14.8100004196167,15.020000457763672,14.699999809265137,14.930000305175781,15840000 | |
| 2023-06-07,15.0,15.270000457763672,14.899999618530273,15.15999984741211,19871400 | |
| 2023-06-08,15.15999984741211,15.600000381469727,15.09000015258789,15.300000190734863,21698100 | |
| 2023-06-09,15.3100004196167,15.670000076293945,15.3100004196167,15.569999694824219,21155800 | |
| 2023-06-12,15.739999771118164,16.3700008392334,15.729999542236328,16.020000457763672,28381900 | |
| 2023-06-13,16.25,16.350000381469727,16.100000381469727,16.309999465942383,21911600 | |
| 2023-06-14,16.399999618530273,16.700000762939453,16.31999969482422,16.59000015258789,22866000 | |
| 2023-06-15,16.450000762939453,16.649999618530273,16.399999618530273,16.649999618530273,17235100 | |
| 2023-06-16,16.670000076293945,16.719999313354492,16.43000030517578,16.479999542236328,22658900 | |
| 2023-06-20,16.3799991607666,16.43000030517578,16.15999984741211,16.31999969482422,17926100 | |
| 2023-06-21,16.25,16.350000381469727,16.0,16.299999237060547,18543400 | |
| 2023-06-22,16.229999542236328,16.389999389648438,16.06999969482422,16.360000610351562,12694200 | |
| 2023-06-23,15.9399995803833,16.329999923706055,15.920000076293945,16.260000228881836,24595400 | |
| 2023-06-26,16.149999618530273,16.489999771118164,16.110000610351562,16.440000534057617,19715400 | |
| 2023-06-27,16.530000686645508,17.479999542236328,16.520000457763672,17.350000381469727,42031500 | |
| 2023-06-28,17.350000381469727,17.579999923706055,17.280000686645508,17.549999237060547,26466300 | |
| 2023-06-29,17.639999389648438,17.979999542236328,17.530000686645508,17.600000381469727,20315700 | |
| 2023-06-30,17.719999313354492,17.989999771118164,17.670000076293945,17.940000534057617,18610200 | |
| 2023-07-03,17.860000610351562,18.18000030517578,17.81999969482422,18.100000381469727,12883700 | |
| 2023-07-05,17.979999542236328,18.420000076293945,17.889999389648438,18.31999969482422,19351500 | |
| 2023-07-06,18.020000457763672,18.139999389648438,17.670000076293945,17.8799991607666,25768000 | |
| 2023-07-07,17.93000030517578,18.549999237060547,17.93000030517578,18.350000381469727,21952900 | |
| 2023-07-10,18.31999969482422,18.719999313354492,18.290000915527344,18.56999969482422,21371900 | |
| 2023-07-11,18.639999389648438,18.8700008392334,18.440000534057617,18.799999237060547,23613200 | |
| 2023-07-12,18.93000030517578,19.06999969482422,18.489999771118164,18.56999969482422,23388600 | |
| 2023-07-13,19.049999237060547,19.079999923706055,18.239999771118164,18.450000762939453,30683600 | |
| 2023-07-14,18.440000534057617,18.559999465942383,17.959999084472656,18.139999389648438,23255100 | |
| 2023-07-17,18.040000915527344,18.3799991607666,18.0,18.18000030517578,14825400 | |
| 2023-07-18,18.200000762939453,18.719999313354492,18.200000762939453,18.68000030517578,16815600 | |
| 2023-07-19,18.700000762939453,18.799999237060547,18.440000534057617,18.600000381469727,20416100 | |
| 2023-07-20,18.149999618530273,18.170000076293945,17.280000686645508,17.440000534057617,54010900 | |
| 2023-07-21,17.5,17.670000076293945,17.100000381469727,17.420000076293945,28617500 | |
| 2023-07-24,17.290000915527344,17.31999969482422,16.860000610351562,16.8799991607666,28457900 | |
| 2023-07-25,16.549999237060547,16.829999923706055,16.190000534057617,16.649999618530273,40053800 | |
| 2023-07-26,16.719999313354492,16.899999618530273,16.510000228881836,16.760000228881836,21833000 | |
| 2023-07-27,16.549999237060547,16.690000534057617,16.34000015258789,16.56999969482422,24395800 | |
| 2023-07-28,16.790000915527344,16.860000610351562,16.59000015258789,16.790000915527344,18588400 | |
| 2023-07-31,16.850000381469727,16.8700008392334,16.59000015258789,16.75,21646200 | |
| 2023-08-01,16.540000915527344,16.540000915527344,15.9399995803833,16.229999542236328,31342400 | |
| 2023-08-02,16.010000228881836,16.110000610351562,15.779999732971191,15.949999809265137,29884600 | |
| 2023-08-03,15.770000457763672,16.020000457763672,15.699999809265137,15.979999542236328,40463900 | |
| 2023-08-04,16.100000381469727,16.18000030517578,15.779999732971191,15.84000015258789,23541700 | |
| 2023-08-07,15.729999542236328,16.010000228881836,15.6899995803833,15.989999771118164,22485700 | |
| 2023-08-08,15.800000190734863,16.219999313354492,15.770000457763672,16.18000030517578,25107600 | |
| 2023-08-09,16.190000534057617,16.239999771118164,15.720000267028809,15.760000228881836,18744600 | |
| 2023-08-10,15.930000305175781,16.020000457763672,15.649999618530273,15.760000228881836,19104200 | |
| 2023-08-11,15.65999984741211,15.75,15.5600004196167,15.649999618530273,16065900 | |
| 2023-08-14,15.569999694824219,15.880000114440918,15.460000038146973,15.880000114440918,23646600 | |
| 2023-08-15,15.710000038146973,15.779999732971191,15.510000228881836,15.550000190734863,20041500 | |
| 2023-08-16,15.579999923706055,15.84000015258789,15.390000343322754,15.4399995803833,20012000 | |
| 2023-08-17,15.4399995803833,15.460000038146973,15.010000228881836,15.050000190734863,22240800 | |
| 2023-08-18,14.829999923706055,15.149999618530273,14.800000190734863,15.039999961853027,20819500 | |
| 2023-08-21,15.0600004196167,15.199999809265137,14.949999809265137,15.15999984741211,23656300 | |
| 2023-08-22,15.300000190734863,15.329999923706055,14.819999694824219,14.829999923706055,25070200 | |
| 2023-08-23,14.779999732971191,14.920000076293945,14.569999694824219,14.779999732971191,18599700 | |
| 2023-08-24,14.65999984741211,14.760000228881836,14.460000038146973,14.569999694824219,23360500 | |
| 2023-08-25,14.649999618530273,14.710000038146973,14.420000076293945,14.579999923706055,15560800 | |
| 2023-08-28,14.65999984741211,14.829999923706055,14.569999694824219,14.729999542236328,19455200 | |
| 2023-08-29,14.739999771118164,14.989999771118164,14.6899995803833,14.899999618530273,22186400 | |
| 2023-08-30,14.930000305175781,14.949999809265137,14.760000228881836,14.770000457763672,19981100 | |
| 2023-08-31,14.890000343322754,14.920000076293945,14.680000305175781,14.729999542236328,13994500 | |
| 2023-09-01,14.800000190734863,14.84000015258789,14.59000015258789,14.680000305175781,14755500 | |
| 2023-09-05,14.529999732971191,14.529999732971191,14.119999885559082,14.300000190734863,25690400 | |
| 2023-09-06,14.270000457763672,14.75,14.239999771118164,14.329999923706055,25490000 | |
| 2023-09-07,14.25,14.260000228881836,13.920000076293945,14.0,24678300 | |
| 2023-09-08,14.0,14.130000114440918,13.90999984741211,13.979999542236328,17141500 | |
| 2023-09-11,14.020000457763672,14.1899995803833,13.9399995803833,14.09000015258789,20957900 | |
| 2023-09-12,14.1899995803833,14.289999961853027,14.079999923706055,14.109999656677246,20755000 | |
| 2023-09-13,13.5,13.729999542236328,13.199999809265137,13.3100004196167,58836000 | |
| 2023-09-14,13.4399995803833,13.470000267028809,13.149999618530273,13.260000228881836,31461300 | |
| 2023-09-15,13.220000267028809,13.449999809265137,13.210000038146973,13.3100004196167,25018500 | |
| 2023-09-18,13.239999771118164,13.270000457763672,13.079999923706055,13.109999656677246,21613900 | |
| 2023-09-19,13.079999923706055,13.350000381469727,13.050000190734863,13.1899995803833,25325000 | |
| 2023-09-20,13.319999694824219,13.470000267028809,13.050000190734863,13.0600004196167,27822800 | |
| 2023-09-21,12.949999809265137,13.270000457763672,12.930000305175781,13.0600004196167,24978100 | |
| 2023-09-22,13.09000015258789,13.15999984741211,12.859999656677246,12.899999618530273,24670900 | |
| 2023-09-25,12.8100004196167,12.979999542236328,12.710000038146973,12.90999984741211,24618800 | |
| 2023-09-26,12.829999923706055,13.039999961853027,12.6899995803833,12.699999809265137,25467700 | |
| 2023-09-27,12.739999771118164,12.829999923706055,12.5,12.609999656677246,29983300 | |
| 2023-09-28,12.600000381469727,13.09000015258789,12.5600004196167,12.920000076293945,35234200 | |
| 2023-09-29,13.020000457763672,13.069999694824219,12.649999618530273,12.8100004196167,33999300 | |
| 2023-10-02,12.84000015258789,13.100000381469727,12.680000305175781,12.75,38342700 | |
| 2023-10-03,12.649999618530273,12.710000038146973,12.25,12.289999961853027,40692300 | |
| 2023-10-04,12.399999618530273,12.819999694824219,12.34000015258789,12.729999542236328,49738100 | |
| 2023-10-05,12.90999984741211,13.010000228881836,12.720000267028809,12.850000381469727,36272900 | |
| 2023-10-06,12.800000190734863,13.0,12.670000076293945,12.760000228881836,31865400 | |
| 2023-10-09,12.369999885559082,12.369999885559082,11.9399995803833,12.239999771118164,51462700 | |
| 2023-10-10,12.399999618530273,12.649999618530273,12.239999771118164,12.260000228881836,37144200 | |
| 2023-10-11,12.319999694824219,12.680000305175781,12.279999732971191,12.479999542236328,35569100 | |
| 2023-10-12,12.600000381469727,12.619999885559082,11.930000305175781,12.0600004196167,50281200 | |
| 2023-10-13,11.869999885559082,12.039999961853027,11.680000305175781,11.720000267028809,48056300 | |
| 2023-10-16,11.819999694824219,12.050000190734863,11.720000267028809,11.9399995803833,35242600 | |
| 2023-10-17,11.880000114440918,12.100000381469727,11.880000114440918,11.9399995803833,35207300 | |
| 2023-10-18,11.739999771118164,11.739999771118164,11.220000267028809,11.359999656677246,67141500 | |
| 2023-10-19,11.350000381469727,12.010000228881836,11.350000381469727,11.449999809265137,63900500 | |
| 2023-10-20,11.399999618530273,11.430000305175781,11.039999961853027,11.079999923706055,50037700 | |
| 2023-10-23,11.020000457763672,11.40999984741211,10.9399995803833,11.289999961853027,45680300 | |
| 2023-10-24,11.359999656677246,11.430000305175781,11.09000015258789,11.210000038146973,39302800 | |
| 2023-10-25,11.119999885559082,11.239999771118164,11.039999961853027,11.039999961853027,40461800 | |
| 2023-10-26,11.050000190734863,11.25,10.970000267028809,11.149999618530273,40009500 | |
| 2023-10-27,11.180000305175781,11.229999542236328,10.880000114440918,10.920000076293945,39890700 | |
| 2023-10-30,11.010000228881836,11.239999771118164,11.0,11.180000305175781,38208500 | |
| 2023-10-31,11.109999656677246,11.15999984741211,10.859999656677246,11.149999618530273,42086200 | |
| 2023-11-01,11.109999656677246,11.220000267028809,10.979999542236328,11.140000343322754,30449500 | |
| 2023-11-02,11.350000381469727,11.470000267028809,11.279999732971191,11.399999618530273,29763600 | |
| 2023-11-03,11.630000114440918,12.079999923706055,11.619999885559082,11.979999542236328,52932800 | |
| 2023-11-06,12.0600004196167,12.100000381469727,11.539999961853027,11.65999984741211,33159500 | |
| 2023-11-07,11.720000267028809,11.84000015258789,11.609999656677246,11.75,27819600 | |
| 2023-11-08,11.859999656677246,12.270000457763672,11.850000381469727,12.010000228881836,40867800 | |
| 2023-11-09,12.15999984741211,12.239999771118164,11.670000076293945,11.75,37774500 | |
| 2023-11-10,11.670000076293945,11.850000381469727,11.510000228881836,11.800000190734863,31056200 | |
| 2023-11-13,11.699999809265137,11.890000343322754,11.619999885559082,11.779999732971191,20147700 | |
| 2023-11-14,12.149999618530273,12.300000190734863,12.039999961853027,12.25,35529800 | |
| 2023-11-15,12.350000381469727,12.720000267028809,12.350000381469727,12.420000076293945,37557800 | |
| 2023-11-16,12.420000076293945,12.600000381469727,12.15999984741211,12.1899995803833,34506600 | |
| 2023-11-17,12.270000457763672,12.3100004196167,12.140000343322754,12.289999961853027,25699200 | |
| 2023-11-20,12.229999542236328,12.449999809265137,12.170000076293945,12.399999618530273,23878800 | |
| 2023-11-21,12.300000190734863,12.329999923706055,12.050000190734863,12.130000114440918,24497700 | |
| 2023-11-22,12.369999885559082,12.770000457763672,12.170000076293945,12.3100004196167,40937600 | |
| 2023-11-24,12.390000343322754,12.479999542236328,12.25,12.3100004196167,14803800 | |
| 2023-11-27,12.25,12.3100004196167,12.079999923706055,12.180000305175781,27427600 | |
| 2023-11-28,12.1899995803833,12.260000228881836,11.949999809265137,12.170000076293945,33964600 | |
| 2023-11-29,12.270000457763672,12.5600004196167,12.229999542236328,12.229999542236328,31763200 | |
| 2023-11-30,12.329999923706055,12.470000267028809,12.079999923706055,12.430000305175781,34595600 | |
| 2023-12-01,12.460000038146973,13.0600004196167,12.4399995803833,13.020000457763672,48885300 | |
| 2023-12-04,13.029999732971191,13.489999771118164,12.930000305175781,13.350000381469727,50756400 | |
| 2023-12-05,13.220000267028809,13.289999961853027,13.010000228881836,13.130000114440918,40142400 | |
| 2023-12-06,13.359999656677246,13.739999771118164,13.34000015258789,13.479999542236328,51354300 | |
| 2023-12-07,13.6899995803833,14.149999618530273,13.680000305175781,13.90999984741211,49511700 | |
| 2023-12-08,13.869999885559082,13.979999542236328,13.710000038146973,13.760000228881836,30196900 | |
| 2023-12-11,13.760000228881836,13.789999961853027,13.609999656677246,13.720000267028809,28383700 | |
| 2023-12-12,13.8100004196167,14.180000305175781,13.800000190734863,14.039999961853027,34298800 | |
| 2023-12-13,13.880000114440918,14.149999618530273,13.640000343322754,14.09000015258789,39046300 | |
| 2023-12-14,14.300000190734863,14.649999618530273,14.270000457763672,14.59000015258789,42803900 | |
| 2023-12-15,14.630000114440918,14.670000076293945,14.40999984741211,14.489999771118164,34742400 | |
| 2023-12-18,14.430000305175781,14.430000305175781,14.0600004196167,14.239999771118164,28471700 | |
| 2023-12-19,14.380000114440918,14.449999809265137,14.279999732971191,14.300000190734863,22574300 | |
| 2023-12-20,14.199999809265137,14.390000343322754,13.949999809265137,13.979999542236328,26557500 | |
| 2023-12-21,14.210000038146973,14.430000305175781,14.199999809265137,14.350000381469727,30372600 | |
| 2023-12-22,14.380000114440918,14.399999618530273,14.210000038146973,14.3100004196167,25183600 | |
| 2023-12-26,14.25,14.260000228881836,14.039999961853027,14.109999656677246,22157900 | |
| 2023-12-27,14.100000381469727,14.180000305175781,13.90999984741211,13.989999771118164,23428500 | |
| 2023-12-28,13.920000076293945,14.039999961853027,13.819999694824219,13.979999542236328,17093400 | |
| 2023-12-29,13.949999809265137,13.970000267028809,13.6899995803833,13.739999771118164,24308300 | |
| 2024-01-02,13.649999618530273,13.720000267028809,13.390000343322754,13.4399995803833,34607500 | |
| 2024-01-03,13.149999618530273,13.170000076293945,12.890000343322754,12.949999809265137,41757700 | |
| 2024-01-04,13.010000228881836,13.25,12.949999809265137,13.09000015258789,29105800 | |
| 2024-01-05,13.050000190734863,13.670000076293945,13.010000228881836,13.600000381469727,37541700 | |
| 2024-01-08,14.029999732971191,14.670000076293945,14.020000457763672,14.579999923706055,61134100 | |
| 2024-01-09,14.510000228881836,14.630000114440918,14.359999656677246,14.380000114440918,35790700 | |
| 2024-01-10,14.34000015258789,14.40999984741211,14.199999809265137,14.350000381469727,29831200 | |
| 2024-01-11,14.479999542236328,14.630000114440918,14.239999771118164,14.59000015258789,33047700 | |
| 2024-01-12,13.930000305175781,13.979999542236328,13.1899995803833,13.210000038146973,80523100 | |
| 2024-01-16,13.079999923706055,13.199999809265137,12.779999732971191,13.1899995803833,55891500 | |
| 2024-01-17,12.960000038146973,13.210000038146973,12.869999885559082,12.930000305175781,36991500 | |
| 2024-01-18,13.0600004196167,13.869999885559082,13.010000228881836,13.819999694824219,58528200 | |
| 2024-01-19,13.829999923706055,13.829999923706055,13.40999984741211,13.65999984741211,38805500 | |
| 2024-01-22,13.960000038146973,14.079999923706055,13.539999961853027,13.619999885559082,38029500 | |
| 2024-01-23,14.140000343322754,14.470000267028809,13.930000305175781,14.0,49961900 | |
| 2024-01-24,14.15999984741211,14.180000305175781,13.850000381469727,13.930000305175781,42219600 | |
| 2024-01-25,14.59000015258789,15.460000038146973,14.520000457763672,15.359999656677246,96168300 | |
| 2024-01-26,15.550000190734863,15.84000015258789,15.0,15.130000114440918,45618600 | |
| 2024-01-29,15.369999885559082,15.390000343322754,14.859999656677246,14.9399995803833,36835300 | |
| 2024-01-30,14.789999961853027,14.880000114440918,14.529999732971191,14.529999732971191,24943100 | |
| 2024-01-31,14.489999771118164,14.609999656677246,14.210000038146973,14.229999542236328,31538800 | |
| 2024-02-01,14.350000381469727,14.399999618530273,13.869999885559082,14.34000015258789,39247200 | |
| 2024-02-02,14.180000305175781,14.670000076293945,14.140000343322754,14.5600004196167,33135700 | |
| 2024-02-05,14.359999656677246,14.390000343322754,14.109999656677246,14.260000228881836,25289600 | |
| 2024-02-06,14.239999771118164,14.949999809265137,14.199999809265137,14.899999618530273,33592500 | |
| 2024-02-07,14.920000076293945,15.029999732971191,14.710000038146973,14.90999984741211,31178200 | |
| 2024-02-08,14.979999542236328,14.989999771118164,14.609999656677246,14.949999809265137,28024300 | |
| 2024-02-09,15.029999732971191,15.180000305175781,14.710000038146973,14.880000114440918,26960700 | |
| 2024-02-12,14.800000190734863,15.100000381469727,14.779999732971191,14.930000305175781,27722300 | |
| 2024-02-13,14.6899995803833,14.869999885559082,14.40999984741211,14.609999656677246,35285700 | |
| 2024-02-14,14.739999771118164,14.970000267028809,14.680000305175781,14.859999656677246,28226900 | |
| 2024-02-15,15.020000457763672,15.149999618530273,14.84000015258789,14.899999618530273,25314600 | |
| 2024-02-16,14.729999542236328,14.890000343322754,14.520000457763672,14.640000343322754,21563200 | |
| 2024-02-20,14.5,14.949999809265137,14.489999771118164,14.699999809265137,30253100 | |
| 2024-02-21,14.59000015258789,14.859999656677246,14.569999694824219,14.789999961853027,22996300 | |
| 2024-02-22,14.9399995803833,15.279999732971191,14.890000343322754,15.239999771118164,35702500 | |
| 2024-02-23,15.149999618530273,15.289999961853027,14.949999809265137,15.130000114440918,22914900 | |
| 2024-02-26,15.130000114440918,15.479999542236328,15.130000114440918,15.279999732971191,23675800 | |
| 2024-02-27,15.550000190734863,15.670000076293945,15.380000114440918,15.539999961853027,25223400 | |
| 2024-02-28,15.359999656677246,15.579999923706055,15.3100004196167,15.460000038146973,18194600 | |
| 2024-02-29,15.550000190734863,15.789999961853027,15.449999809265137,15.680000305175781,33255900 | |
| 2024-03-01,15.699999809265137,15.699999809265137,15.369999885559082,15.65999984741211,25751900 | |
| 2024-03-04,15.699999809265137,16.149999618530273,14.8100004196167,14.8100004196167,65053000 | |
| 2024-03-05,14.75,14.770000457763672,14.289999961853027,14.670000076293945,43648000 | |
| 2024-03-06,14.800000190734863,14.979999542236328,14.619999885559082,14.880000114440918,31408700 | |
| 2024-03-07,14.850000381469727,15.0,14.8100004196167,14.899999618530273,23657300 | |
| 2024-03-08,14.9399995803833,15.149999618530273,14.65999984741211,14.680000305175781,28464500 | |
| 2024-03-11,14.600000381469727,14.670000076293945,14.420000076293945,14.649999618530273,23617200 | |
| 2024-03-12,14.1899995803833,14.380000114440918,13.800000190734863,13.960000038146973,48594900 | |
| 2024-03-13,13.920000076293945,14.180000305175781,13.859999656677246,14.0,26375200 | |
| 2024-03-14,13.960000038146973,14.029999732971191,13.779999732971191,13.989999771118164,24683800 | |
| 2024-03-15,13.960000038146973,14.15999984741211,13.880000114440918,13.960000038146973,21114000 | |
| 2024-03-18,13.979999542236328,14.170000076293945,13.859999656677246,14.109999656677246,23693800 | |
| 2024-03-19,14.079999923706055,14.109999656677246,13.899999618530273,13.930000305175781,19305800 | |
| 2024-03-20,13.960000038146973,14.579999923706055,13.920000076293945,14.569999694824219,33974600 | |
| 2024-03-21,14.619999885559082,14.819999694824219,14.600000381469727,14.779999732971191,25527600 | |
| 2024-03-22,14.710000038146973,14.880000114440918,14.649999618530273,14.819999694824219,16151700 | |
| 2024-03-25,14.6899995803833,14.930000305175781,14.630000114440918,14.920000076293945,21392400 | |
| 2024-03-26,14.989999771118164,15.119999885559082,14.899999618530273,14.920000076293945,20898500 | |
| 2024-03-27,15.0,15.300000190734863,14.899999618530273,15.300000190734863,24789300 | |
| 2024-03-28,15.279999732971191,15.5,15.130000114440918,15.350000381469727,36396000 | |
| 2024-04-01,15.420000076293945,15.609999656677246,15.319999694824219,15.40999984741211,23249600 | |
| 2024-04-02,15.0600004196167,15.109999656677246,14.359999656677246,14.399999618530273,34155400 | |
| 2024-04-03,14.300000190734863,14.479999542236328,14.050000190734863,14.15999984741211,33357700 | |
| 2024-04-04,14.239999771118164,14.350000381469727,13.760000228881836,13.829999923706055,47483600 | |
| 2024-04-05,13.829999923706055,13.9399995803833,13.699999809265137,13.760000228881836,30632100 | |
| 2024-04-08,13.819999694824219,14.079999923706055,13.739999771118164,13.899999618530273,28521000 | |
| 2024-04-09,13.960000038146973,14.069999694824219,13.880000114440918,13.949999809265137,27832200 | |
| 2024-04-10,14.010000228881836,14.149999618530273,13.300000190734863,13.40999984741211,49024100 | |
| 2024-04-11,13.4399995803833,13.720000267028809,13.300000190734863,13.619999885559082,27814200 | |
| 2024-04-12,13.239999771118164,13.300000190734863,13.020000457763672,13.149999618530273,35571100 | |
| 2024-04-15,13.279999732971191,13.470000267028809,12.899999618530273,12.9399995803833,27451700 | |
| 2024-04-16,12.949999809265137,13.140000343322754,12.720000267028809,13.029999732971191,26477200 | |
| 2024-04-17,13.449999809265137,13.970000267028809,13.380000114440918,13.890000343322754,52414800 | |
| 2024-04-18,14.039999961853027,14.34000015258789,13.960000038146973,14.020000457763672,34966400 | |
| 2024-04-19,13.880000114440918,14.279999732971191,13.859999656677246,14.109999656677246,27447600 | |
| 2024-04-22,14.279999732971191,14.680000305175781,14.180000305175781,14.529999732971191,27763800 | |
| 2024-04-23,13.960000038146973,14.4399995803833,13.880000114440918,14.229999542236328,40237300 | |
| 2024-04-24,14.220000267028809,14.329999923706055,13.819999694824219,13.920000076293945,41035100 | |
| 2024-04-25,14.210000038146973,14.279999732971191,13.449999809265137,14.130000114440918,58363000 | |
| 2024-04-26,14.069999694824219,14.09000015258789,13.640000343322754,13.880000114440918,36527800 | |
| 2024-04-29,13.850000381469727,14.020000457763672,13.729999542236328,13.979999542236328,28817400 | |
| 2024-04-30,13.850000381469727,13.930000305175781,13.5,13.510000228881836,25788900 | |
| 2024-05-01,13.5,13.8100004196167,13.329999923706055,13.579999923706055,28428300 | |
| 2024-05-02,13.779999732971191,13.899999618530273,13.6899995803833,13.859999656677246,24191500 | |
| 2024-05-03,14.0,14.069999694824219,13.720000267028809,13.850000381469727,22056600 | |
| 2024-05-06,13.920000076293945,14.75,13.920000076293945,14.649999618530273,46744300 | |
| 2024-05-07,14.539999961853027,14.630000114440918,14.140000343322754,14.25,25770500 | |
| 2024-05-08,14.260000228881836,14.520000457763672,14.180000305175781,14.420000076293945,22832400 | |
| 2024-05-09,14.359999656677246,14.630000114440918,14.319999694824219,14.479999542236328,23590200 | |
| 2024-05-10,14.539999961853027,14.609999656677246,14.319999694824219,14.399999618530273,16180700 | |
| 2024-05-13,14.539999961853027,15.069999694824219,14.520000457763672,14.930000305175781,33380100 | |
| 2024-05-14,15.09000015258789,15.359999656677246,15.069999694824219,15.1899995803833,27970400 | |
| 2024-05-15,15.199999809265137,15.25,14.90999984741211,14.9399995803833,25983600 | |
| 2024-05-16,15.0,15.079999923706055,14.65999984741211,14.789999961853027,22652500 | |
| 2024-05-17,14.850000381469727,14.989999771118164,14.720000267028809,14.729999542236328,18472100 | |
| 2024-05-20,14.770000457763672,14.779999732971191,14.420000076293945,14.520000457763672,26818800 | |
| 2024-05-21,14.430000305175781,14.489999771118164,14.010000228881836,14.029999732971191,22692900 | |
| 2024-05-22,14.069999694824219,14.25,14.010000228881836,14.100000381469727,19136400 | |
| 2024-05-23,14.130000114440918,14.140000343322754,13.720000267028809,13.819999694824219,29089800 | |
| 2024-05-24,13.869999885559082,14.029999732971191,13.65999984741211,13.84000015258789,19605600 | |
| 2024-05-28,13.850000381469727,13.90999984741211,13.420000076293945,13.4399995803833,32710300 | |
| 2024-05-29,12.15999984741211,12.170000076293945,11.3100004196167,11.619999885559082,158980400 | |
| 2024-05-30,11.760000228881836,11.779999732971191,11.390000343322754,11.4399995803833,56881900 | |
| 2024-05-31,11.510000228881836,11.569999694824219,11.25,11.5,60868400 | |
| 2024-06-03,11.600000381469727,11.949999809265137,11.5,11.529999732971191,52899000 | |
| 2024-06-04,11.539999961853027,11.789999961853027,11.479999542236328,11.5,39161500 | |
| 2024-06-05,11.510000228881836,11.770000457763672,11.449999809265137,11.619999885559082,34340900 | |
| 2024-06-06,11.579999923706055,11.729999542236328,11.319999694824219,11.430000305175781,35840600 | |
| 2024-06-07,11.359999656677246,11.569999694824219,11.350000381469727,11.5,29411400 | |
| 2024-06-10,11.430000305175781,11.569999694824219,11.369999885559082,11.489999771118164,23395200 | |
| 2024-06-11,11.40999984741211,11.449999809265137,11.260000228881836,11.279999732971191,25439700 | |
| 2024-06-12,11.399999618530273,11.6899995803833,11.390000343322754,11.5,40769700 | |
| 2024-06-13,11.449999809265137,11.470000267028809,11.220000267028809,11.4399995803833,33290000 | |
| 2024-06-14,11.319999694824219,11.359999656677246,11.09000015258789,11.279999732971191,42272500 | |
| 2024-06-17,11.220000267028809,11.489999771118164,11.210000038146973,11.4399995803833,30074100 | |
| 2024-06-18,11.40999984741211,11.5,11.270000457763672,11.279999732971191,18841500 | |
| 2024-06-20,11.300000190734863,11.3100004196167,11.1899995803833,11.239999771118164,21364400 | |
| 2024-06-21,11.220000267028809,11.34000015258789,11.109999656677246,11.199999809265137,28014100 | |
| 2024-06-24,11.220000267028809,11.34000015258789,11.149999618530273,11.15999984741211,25666400 | |
| 2024-06-25,11.180000305175781,11.369999885559082,11.119999885559082,11.130000114440918,28424800 | |
| 2024-06-26,11.050000190734863,11.329999923706055,10.960000038146973,11.119999885559082,39848700 | |
| 2024-06-27,11.119999885559082,11.319999694824219,11.020000457763672,11.279999732971191,23780800 | |
| 2024-06-28,11.239999771118164,11.359999656677246,11.199999809265137,11.329999923706055,28121100 | |
| 2024-07-01,11.329999923706055,11.40999984741211,11.0,11.039999961853027,28624300 | |
| 2024-07-02,11.0600004196167,11.109999656677246,10.949999809265137,11.050000190734863,22487900 | |
| 2024-07-03,11.15999984741211,11.220000267028809,11.069999694824219,11.119999885559082,16150100 | |
| 2024-07-05,11.130000114440918,11.1899995803833,10.979999542236328,11.039999961853027,24396000 | |
| 2024-07-08,11.079999923706055,11.130000114440918,10.90999984741211,10.930000305175781,32261700 | |
| 2024-07-09,10.960000038146973,11.09000015258789,10.869999885559082,10.979999542236328,26579300 | |
| 2024-07-10,11.039999961853027,11.220000267028809,10.989999771118164,11.149999618530273,28502000 | |
| 2024-07-11,10.680000305175781,10.760000228881836,10.34000015258789,10.729999542236328,80291500 | |
| 2024-07-12,10.710000038146973,10.800000190734863,10.569999694824219,10.680000305175781,33133100 | |
| 2024-07-15,10.670000076293945,10.770000457763672,10.5600004196167,10.630000114440918,28634200 | |
| 2024-07-16,10.649999618530273,11.239999771118164,10.649999618530273,11.1899995803833,48708700 | |
| 2024-07-17,10.989999771118164,11.109999656677246,10.84000015258789,11.010000228881836,32356200 | |
| 2024-07-18,10.960000038146973,11.09000015258789,10.609999656677246,10.619999885559082,46855200 | |
| 2024-07-19,10.630000114440918,10.649999618530273,10.430000305175781,10.579999923706055,25697300 | |
| 2024-07-22,10.489999771118164,10.739999771118164,10.350000381469727,10.6899995803833,38897200 | |
| 2024-07-23,10.630000114440918,10.739999771118164,10.470000267028809,10.479999542236328,30548000 | |
| 2024-07-24,10.449999809265137,10.539999961853027,10.119999885559082,10.170000076293945,47312000 | |
| 2024-07-25,9.920000076293945,10.899999618530273,9.760000228881836,10.600000381469727,96280800 | |
| 2024-07-26,10.699999809265137,10.760000228881836,10.210000038146973,10.619999885559082,45684500 | |
| 2024-07-29,10.5600004196167,10.720000267028809,10.369999885559082,10.430000305175781,30164500 | |
| 2024-07-30,10.460000038146973,10.930000305175781,10.460000038146973,10.760000228881836,52969500 | |
| 2024-07-31,10.649999618530273,11.029999732971191,10.579999923706055,10.640000343322754,39205400 | |
| 2024-08-01,10.649999618530273,10.680000305175781,10.09000015258789,10.140000343322754,47149600 | |
| 2024-08-02,9.930000305175781,9.930000305175781,9.59000015258789,9.630000114440918,48427200 | |
| 2024-08-05,9.100000381469727,9.59000015258789,9.069999694824219,9.279999732971191,44554500 | |
| 2024-08-06,9.460000038146973,9.529999732971191,9.220000267028809,9.3100004196167,28905900 | |
| 2024-08-07,9.399999618530273,9.520000457763672,9.210000038146973,9.260000228881836,29020900 | |
| 2024-08-08,9.350000381469727,9.90999984741211,9.350000381469727,9.890000343322754,34701800 | |
| 2024-08-09,9.890000343322754,9.960000038146973,9.720000267028809,9.859999656677246,22614800 | |
| 2024-08-12,9.789999961853027,9.800000190734863,9.59000015258789,9.609999656677246,29791200 | |
| 2024-08-13,9.640000343322754,9.819999694824219,9.5600004196167,9.8100004196167,29921900 | |
| 2024-08-14,9.880000114440918,9.970000267028809,9.699999809265137,9.739999771118164,29574700 | |
| 2024-08-15,9.960000038146973,10.15999984741211,9.949999809265137,10.09000015258789,32307300 | |
| 2024-08-16,10.020000457763672,10.140000343322754,9.970000267028809,10.050000190734863,35389700 | |
| 2024-08-19,10.149999618530273,10.380000114440918,10.119999885559082,10.3100004196167,30380100 | |
| 2024-08-20,10.3100004196167,10.449999809265137,10.210000038146973,10.289999961853027,23537400 | |
| 2024-08-21,10.369999885559082,10.449999809265137,10.300000190734863,10.399999618530273,20233700 | |
| 2024-08-22,10.40999984741211,10.539999961853027,10.130000114440918,10.140000343322754,25624700 | |
| 2024-08-23,10.229999542236328,10.5,10.170000076293945,10.390000343322754,24640000 | |
| 2024-08-26,10.430000305175781,10.449999809265137,10.199999809265137,10.210000038146973,21028300 | |
| 2024-08-27,10.260000228881836,10.270000457763672,9.979999542236328,10.170000076293945,23303100 | |
| 2024-08-28,10.170000076293945,10.210000038146973,10.039999961853027,10.149999618530273,20533800 | |
| 2024-08-29,10.239999771118164,10.510000228881836,10.210000038146973,10.390000343322754,22240100 | |
| 2024-08-30,10.489999771118164,10.890000343322754,10.479999542236328,10.619999885559082,26521400 | |
| 2024-09-03,10.520000457763672,10.739999771118164,10.5,10.600000381469727,23374800 | |
| 2024-09-04,10.529999732971191,10.779999732971191,10.5,10.630000114440918,22113000 | |
| 2024-09-05,10.84000015258789,11.15999984741211,10.75,10.800000190734863,38467300 | |
| 2024-09-06,10.779999732971191,11.100000381469727,10.699999809265137,10.800000190734863,27842800 | |
| 2024-09-09,10.850000381469727,11.229999542236328,10.850000381469727,11.220000267028809,44496200 | |
| 2024-09-10,11.210000038146973,11.25,10.869999885559082,10.989999771118164,31767700 | |
| 2024-09-11,10.949999809265137,11.010000228881836,10.489999771118164,10.770000457763672,40526800 | |
| 2024-09-12,11.029999732971191,11.140000343322754,10.430000305175781,10.880000114440918,37815400 | |
| 2024-09-13,10.979999542236328,11.180000305175781,10.609999656677246,10.6899995803833,36956000 | |
| 2024-09-16,10.649999618530273,10.869999885559082,10.619999885559082,10.8100004196167,31026800 | |
| 2024-09-17,10.989999771118164,11.260000228881836,10.949999809265137,11.170000076293945,38180000 | |
| 2024-09-18,11.239999771118164,11.289999961853027,10.920000076293945,11.029999732971191,37396500 | |
| 2024-09-19,11.319999694824219,11.390000343322754,11.0600004196167,11.109999656677246,34544400 | |
| 2024-09-20,11.069999694824219,11.119999885559082,10.880000114440918,11.010000228881836,165832100 | |
| 2024-09-23,11.0,11.029999732971191,10.760000228881836,10.979999542236328,30785100 | |
| 2024-09-24,11.020000457763672,11.1899995803833,10.920000076293945,11.039999961853027,29446500 | |
| 2024-09-25,11.0600004196167,11.180000305175781,10.970000267028809,11.0,29157100 | |
| 2024-09-26,11.359999656677246,11.979999542236328,11.350000381469727,11.789999961853027,62353500 | |
| 2024-09-27,11.819999694824219,11.859999656677246,11.5600004196167,11.5600004196167,30783800 | |
| 2024-09-30,11.470000267028809,11.579999923706055,11.199999809265137,11.239999771118164,26661600 | |
| 2024-10-01,11.270000457763672,11.329999923706055,10.819999694824219,10.899999618530273,42847400 | |
| 2024-10-02,10.729999542236328,10.859999656677246,10.609999656677246,10.739999771118164,28779600 | |
| 2024-10-03,10.6899995803833,10.9399995803833,10.569999694824219,10.819999694824219,32925600 | |
| 2024-10-04,11.359999656677246,11.970000267028809,11.289999961853027,11.510000228881836,53708000 | |
| 2024-10-07,11.550000190734863,11.680000305175781,11.369999885559082,11.529999732971191,27611000 | |
| 2024-10-08,11.649999618530273,12.119999885559082,11.630000114440918,11.920000076293945,44740000 | |
| 2024-10-09,12.010000228881836,12.25,11.869999885559082,11.930000305175781,34210700 | |
| 2024-10-10,11.770000457763672,12.0,11.649999618530273,11.760000228881836,26494600 | |
| 2024-10-11,11.720000267028809,11.819999694824219,11.529999732971191,11.789999961853027,17698000 | |
| 2024-10-14,11.850000381469727,11.949999809265137,11.699999809265137,11.869999885559082,20610500 | |
| 2024-10-15,12.119999885559082,12.470000267028809,12.0,12.029999732971191,36494700 | |
| 2024-10-16,12.1899995803833,12.920000076293945,12.140000343322754,12.890000343322754,53137600 | |
| 2024-10-17,12.869999885559082,12.970000267028809,12.670000076293945,12.8100004196167,30152400 | |
| 2024-10-18,12.859999656677246,13.239999771118164,12.760000228881836,13.09000015258789,38307300 | |
| 2024-10-21,12.979999542236328,13.100000381469727,12.779999732971191,12.970000267028809,27952600 | |
| 2024-10-22,12.930000305175781,13.029999732971191,12.619999885559082,12.960000038146973,24163100 | |
| 2024-10-23,12.850000381469727,13.039999961853027,12.65999984741211,12.829999923706055,30252700 | |
| 2024-10-24,13.180000305175781,13.630000114440918,12.420000076293945,12.779999732971191,65532900 | |
| 2024-10-25,12.9399995803833,13.4399995803833,12.75,13.149999618530273,44350800 | |
| 2024-10-28,13.65999984741211,13.850000381469727,13.5600004196167,13.600000381469727,37079200 | |
| 2024-10-29,13.380000114440918,13.859999656677246,13.279999732971191,13.819999694824219,28711500 | |
| 2024-10-30,13.65999984741211,13.989999771118164,13.609999656677246,13.9399995803833,22463500 | |
| 2024-10-31,13.789999961853027,13.890000343322754,13.380000114440918,13.399999618530273,26340900 | |
| 2024-11-01,13.470000267028809,13.65999984741211,13.399999618530273,13.539999961853027,22838300 | |
| 2024-11-04,13.5,13.5,12.960000038146973,12.989999771118164,25654100 | |
| 2024-11-05,12.949999809265137,13.220000267028809,12.920000076293945,13.1899995803833,19112800 | |
| 2024-11-06,14.010000228881836,14.170000076293945,13.800000190734863,14.0,38602600 | |
| 2024-11-07,13.9399995803833,14.0,13.600000381469727,13.619999885559082,19654600 | |
| 2024-11-08,13.6899995803833,14.029999732971191,13.670000076293945,13.8100004196167,20259200 | |
| 2024-11-11,13.949999809265137,14.15999984741211,13.890000343322754,14.15999984741211,22833300 | |
| 2024-11-12,13.979999542236328,14.079999923706055,13.729999542236328,13.90999984741211,20437600 | |
| 2024-11-13,14.050000190734863,14.550000190734863,13.970000267028809,14.010000228881836,30234700 | |
| 2024-11-14,14.220000267028809,14.670000076293945,14.180000305175781,14.260000228881836,33149200 | |
| 2024-11-15,14.220000267028809,14.399999618530273,14.050000190734863,14.390000343322754,22756500 | |
| 2024-11-18,14.390000343322754,14.4399995803833,14.029999732971191,14.289999961853027,18705500 | |
| 2024-11-19,13.930000305175781,14.399999618530273,13.84000015258789,14.329999923706055,25329900 | |
| 2024-11-20,14.180000305175781,14.489999771118164,14.0,14.460000038146973,25407100 | |
| 2024-11-21,14.470000267028809,14.579999923706055,14.180000305175781,14.199999809265137,20758600 | |
| 2024-11-22,14.220000267028809,14.4399995803833,14.09000015258789,14.380000114440918,20237000 | |
| 2024-11-25,14.649999618530273,15.130000114440918,14.5600004196167,14.920000076293945,31551800 | |
| 2024-11-26,14.789999961853027,15.010000228881836,14.609999656677246,14.640000343322754,21625300 | |
| 2024-11-27,14.680000305175781,14.75,14.460000038146973,14.640000343322754,14433900 | |
| 2024-11-29,14.680000305175781,14.739999771118164,14.5,14.520000457763672,9503500 | |
| 2024-12-02,14.569999694824219,14.75,14.380000114440918,14.609999656677246,18780400 | |
| 2024-12-03,14.59000015258789,14.75,14.4399995803833,14.470000267028809,16129000 | |
| 2024-12-04,14.899999618530273,15.050000190734863,14.609999656677246,14.880000114440918,18414700 | |
| 2024-12-05,16.010000228881836,17.799999237060547,15.960000038146973,17.3799991607666,110116900 | |
| 2024-12-06,17.510000228881836,18.09000015258789,17.270000457763672,17.399999618530273,43091800 | |
| 2024-12-09,17.520000457763672,17.520000457763672,17.010000228881836,17.15999984741211,29733000 | |
| 2024-12-10,17.950000762939453,18.200000762939453,17.3700008392334,17.489999771118164,34174800 | |
| 2024-12-11,17.610000610351562,17.739999771118164,17.40999984741211,17.579999923706055,20711800 | |
| 2024-12-12,17.610000610351562,17.799999237060547,17.229999542236328,17.239999771118164,17692200 | |
| 2024-12-13,17.280000686645508,17.309999465942383,16.809999465942383,16.920000076293945,20174300 | |
| 2024-12-16,16.90999984741211,16.950000762939453,16.459999084472656,16.520000457763672,15741000 | |
| 2024-12-17,16.450000762939453,16.739999771118164,16.219999313354492,16.719999313354492,23622000 | |
| 2024-12-18,16.770000457763672,17.280000686645508,16.260000228881836,16.469999313354492,25019500 | |
| 2024-12-19,16.649999618530273,16.799999237060547,16.479999542236328,16.639999389648438,17832700 | |
| 2024-12-20,16.56999969482422,17.18000030517578,16.530000686645508,16.8799991607666,28664900 | |
| 2024-12-23,16.8700008392334,17.270000457763672,16.8700008392334,17.25,15777200 | |
| 2024-12-24,17.0,17.360000610351562,16.799999237060547,17.350000381469727,14234300 | |
| 2024-12-26,17.06999969482422,17.389999389648438,17.049999237060547,17.350000381469727,10378900 | |
| 2024-12-27,17.190000534057617,17.3799991607666,17.010000228881836,17.350000381469727,29500500 | |
| 2024-12-30,17.270000457763672,17.729999542236328,17.149999618530273,17.6200008392334,20436400 | |
| 2024-12-31,17.6299991607666,17.75,17.350000381469727,17.43000030517578,12704600 | |
| 2025-01-02,17.399999618530273,17.6299991607666,16.829999923706055,17.0,19027500 | |
| 2025-01-03,17.030000686645508,17.030000686645508,16.270000457763672,16.969999313354492,23807000 | |
| 2025-01-06,17.639999389648438,17.940000534057617,17.3799991607666,17.520000457763672,31834600 | |
| 2025-01-07,17.579999923706055,17.989999771118164,17.530000686645508,17.690000534057617,25491200 | |
| 2025-01-08,17.530000686645508,17.719999313354492,17.079999923706055,17.600000381469727,23093600 | |
| 2025-01-10,17.93000030517578,18.450000762939453,17.799999237060547,18.3799991607666,43954000 | |
| 2025-01-13,17.920000076293945,17.979999542236328,17.31999969482422,17.600000381469727,28427200 | |
| 2025-01-14,17.790000915527344,18.239999771118164,17.790000915527344,18.209999084472656,26175800 | |
| 2025-01-15,18.540000915527344,18.559999465942383,17.969999313354492,18.06999969482422,20402000 | |
| 2025-01-16,18.020000457763672,18.329999923706055,17.780000686645508,18.290000915527344,22031800 | |
| 2025-01-17,18.549999237060547,18.56999969482422,18.15999984741211,18.270000457763672,20438500 | |
| 2025-01-21,18.520000457763672,18.649999618530273,18.270000457763672,18.639999389648438,30731600 | |
| 2025-01-22,19.09000015258789,19.100000381469727,18.3700008392334,18.65999984741211,58392400 | |
| 2025-01-23,17.299999237060547,17.540000915527344,16.729999542236328,17.030000686645508,94892400 | |
| 2025-01-24,16.850000381469727,17.34000015258789,16.549999237060547,16.959999084472656,37782500 | |
| 2025-01-27,16.81999969482422,17.540000915527344,16.700000762939453,17.200000762939453,40498000 | |
| 2025-01-28,17.079999923706055,17.469999313354492,16.950000762939453,17.149999618530273,29817400 | |
| 2025-01-29,17.139999389648438,17.34000015258789,16.940000534057617,17.329999923706055,24719400 | |
| 2025-01-30,16.93000030517578,17.229999542236328,16.799999237060547,16.899999618530273,42121200 | |
| 2025-01-31,16.959999084472656,17.229999542236328,16.90999984741211,16.920000076293945,30040400 | |
| 2025-02-03,16.389999389648438,16.81999969482422,16.219999313354492,16.700000762939453,32955700 | |
| 2025-02-04,16.75,16.93000030517578,16.700000762939453,16.84000015258789,28810100 | |
| 2025-02-05,16.850000381469727,17.219999313354492,16.510000228881836,16.959999084472656,27632200 | |
| 2025-02-06,17.079999923706055,17.31999969482422,16.950000762939453,17.059999465942383,25501400 | |
| 2025-02-07,17.06999969482422,17.399999618530273,17.020000457763672,17.170000076293945,22457800 | |
| 2025-02-10,17.200000762939453,17.200000762939453,16.559999465942383,16.6200008392334,27672600 | |
| 2025-02-11,16.43000030517578,16.559999465942383,16.1299991607666,16.40999984741211,29009400 | |
| 2025-02-12,16.3799991607666,16.600000381469727,16.139999389648438,16.260000228881836,24573000 | |
| 2025-02-13,16.360000610351562,16.5,15.479999542236328,15.739999771118164,41583700 | |
| 2025-02-14,15.84000015258789,15.979999542236328,15.640000343322754,15.970000267028809,29250900 | |
| 2025-02-18,15.880000114440918,16.31999969482422,15.850000381469727,16.079999923706055,28428700 | |
| 2025-02-19,16.0,16.149999618530273,15.800000190734863,16.0,24543500 | |
| 2025-02-20,15.960000038146973,16.100000381469727,15.569999694824219,15.859999656677246,32618400 | |
| 2025-02-21,15.930000305175781,16.06999969482422,15.09000015258789,15.229999542236328,55698700 | |
| 2025-02-24,15.380000114440918,15.520000457763672,15.210000038146973,15.3100004196167,42730700 | |
| 2025-02-25,15.369999885559082,15.369999885559082,14.800000190734863,15.130000114440918,48363100 | |
| 2025-02-26,15.470000267028809,15.65999984741211,15.170000076293945,15.180000305175781,43181100 | |
| 2025-02-27,15.119999885559082,15.149999618530273,14.210000038146973,14.529999732971191,56503100 | |
| 2025-02-28,14.569999694824219,14.75,14.270000457763672,14.350000381469727,49731000 | |
| 2025-03-03,14.359999656677246,14.5600004196167,13.770000457763672,13.869999885559082,55452000 | |
| 2025-03-04,13.520000457763672,13.649999618530273,13.020000457763672,13.350000381469727,71114400 | |
| 2025-03-05,13.510000228881836,14.229999542236328,13.489999771118164,14.09000015258789,56987400 | |
| 2025-03-06,13.819999694824219,13.930000305175781,13.199999809265137,13.25,58157500 | |
| 2025-03-07,13.130000114440918,13.180000305175781,12.579999923706055,13.029999732971191,76618800 | |
| 2025-03-10,12.720000267028809,12.75,12.109999656677246,12.5,83400700 | |
| 2025-03-11,12.5,12.539999961853027,11.430000305175781,11.460000038146973,109911400 | |
| 2025-03-12,11.550000190734863,11.609999656677246,10.890000343322754,10.930000305175781,98487000 | |
| 2025-03-13,10.989999771118164,11.09000015258789,10.470000267028809,10.670000076293945,95901500 | |
| 2025-03-14,10.869999885559082,10.890000343322754,10.550000190734863,10.869999885559082,66506400 | |
| 2025-03-17,10.880000114440918,11.470000267028809,10.829999923706055,11.319999694824219,64374500 | |
| 2025-03-18,11.170000076293945,11.319999694824219,11.010000228881836,11.069999694824219,46895700 | |
| 2025-03-19,11.130000114440918,11.579999923706055,11.100000381469727,11.479999542236328,67120000 | |
| 2025-03-20,11.359999656677246,11.4399995803833,11.210000038146973,11.260000228881836,43297000 | |
| 2025-03-21,11.069999694824219,11.40999984741211,10.970000267028809,11.390000343322754,46970100 | |
| 2025-03-24,11.5600004196167,11.899999618530273,11.539999961853027,11.829999923706055,44590200 | |
| 2025-03-25,11.949999809265137,12.069999694824219,11.460000038146973,11.510000228881836,57417100 | |
| 2025-03-26,11.550000190734863,11.550000190734863,11.300000190734863,11.4399995803833,46162100 | |
| 2025-03-27,11.319999694824219,11.350000381469727,11.09000015258789,11.140000343322754,53377900 | |
| 2025-03-28,11.0600004196167,11.149999618530273,10.649999618530273,10.699999809265137,59697700 | |
| 2025-03-31,10.40999984741211,10.680000305175781,10.0600004196167,10.550000190734863,66955100 | |
| 2025-04-01,10.300000190734863,10.359999656677246,9.920000076293945,10.300000190734863,74551400 | |
| 2025-04-02,10.109999656677246,10.640000343322754,10.100000381469727,10.59000015258789,64334500 | |
| 2025-04-03,9.979999542236328,9.979999542236328,9.5,9.510000228881836,77097900 | |
| 2025-04-04,9.220000267028809,9.579999923706055,8.5,9.460000038146973,110348000 | |
| 2025-04-07,9.010000228881836,10.220000267028809,9.0,9.710000038146973,74435400 | |
| 2025-04-08,10.050000190734863,10.069999694824219,8.920000076293945,9.069999694824219,81034700 | |
| 2025-04-09,9.130000114440918,11.229999542236328,9.09000015258789,11.119999885559082,133951300 | |
| 2025-04-10,10.529999732971191,10.65999984741211,9.4399995803833,9.510000228881836,84127700 | |
| 2025-04-11,9.510000228881836,9.699999809265137,9.300000190734863,9.670000076293945,53220900 | |
| 2025-04-14,9.970000267028809,9.970000267028809,9.430000305175781,9.579999923706055,62460000 | |
| 2025-04-15,9.59000015258789,9.970000267028809,9.59000015258789,9.850000381469727,66123800 | |
| 2025-04-16,9.920000076293945,9.960000038146973,9.270000457763672,9.420000076293945,71227600 | |
| 2025-04-17,9.40999984741211,9.5600004196167,9.289999961853027,9.460000038146973,53589200 | |
| 2025-04-21,9.300000190734863,9.319999694824219,8.960000038146973,9.069999694824219,60044800 | |
| 2025-04-22,9.1899995803833,9.329999923706055,9.039999961853027,9.3100004196167,62418700 | |
| 2025-04-23,9.819999694824219,10.029999732971191,9.3100004196167,9.319999694824219,102486900 | |
| 2025-04-24,9.40999984741211,9.680000305175781,9.210000038146973,9.609999656677246,70563300 | |
| 2025-04-25,9.59000015258789,9.84000015258789,9.489999771118164,9.75,65137100 | |
| 2025-04-28,9.760000228881836,10.010000228881836,9.680000305175781,9.850000381469727,57884300 | |
| 2025-04-29,9.75,9.9399995803833,9.640000343322754,9.899999618530273,60906800 | |
| 2025-04-30,9.640000343322754,9.989999771118164,9.479999542236328,9.949999809265137,67952600 | |
| 2025-05-01,10.029999732971191,10.220000267028809,9.979999542236328,10.029999732971191,52501000 | |
| 2025-05-02,10.25,10.6899995803833,10.25,10.520000457763672,75045100 | |
| 2025-05-05,10.420000076293945,10.979999542236328,10.399999618530273,10.65999984741211,82200000 | |
| 2025-05-06,10.430000305175781,10.59000015258789,10.380000114440918,10.430000305175781,59433100 | |
| 2025-05-07,10.5,10.680000305175781,10.4399995803833,10.5600004196167,41319000 | |
| 2025-05-08,10.800000190734863,11.199999809265137,10.670000076293945,11.029999732971191,57688300 | |
| 2025-05-09,11.109999656677246,11.229999542236328,10.930000305175781,11.109999656677246,59559300 | |
| 2025-05-12,11.930000305175781,12.100000381469727,11.489999771118164,11.670000076293945,82034300 | |
| 2025-05-13,11.770000457763672,12.390000343322754,11.739999771118164,12.300000190734863,86366800 | |
| 2025-05-14,12.239999771118164,12.449999809265137,11.819999694824219,11.84000015258789,74014700 | |
| 2025-05-15,11.850000381469727,11.869999885559082,11.470000267028809,11.760000228881836,55977300 | |
| 2025-05-16,11.770000457763672,11.979999542236328,11.670000076293945,11.859999656677246,47091000 | |
| 2025-05-19,11.680000305175781,11.930000305175781,11.5,11.859999656677246,43362700 | |
| 2025-05-20,11.829999923706055,11.960000038146973,11.569999694824219,11.649999618530273,44004700 | |
| 2025-05-21,11.460000038146973,11.5600004196167,11.1899995803833,11.239999771118164,59079100 | |
| 2025-05-22,11.239999771118164,11.5600004196167,11.180000305175781,11.399999618530273,50411200 | |
| 2025-05-23,11.0600004196167,11.279999732971191,11.020000457763672,11.1899995803833,46775800 | |
| 2025-05-27,11.399999618530273,11.800000190734863,11.369999885559082,11.640000343322754,69634200 | |
| 2025-05-28,11.699999809265137,11.739999771118164,11.390000343322754,11.430000305175781,61811800 | |
| 2025-05-29,11.640000343322754,11.670000076293945,11.3100004196167,11.399999618530273,61318000 | |
| 2025-05-30,11.300000190734863,11.470000267028809,11.1899995803833,11.40999984741211,62937800 | |
| 2025-06-02,11.300000190734863,11.390000343322754,11.029999732971191,11.380000114440918,49599200 | |
| 2025-06-03,11.329999923706055,11.529999732971191,11.210000038146973,11.470000267028809,46029200 | |
| 2025-06-04,11.520000457763672,11.579999923706055,11.319999694824219,11.420000076293945,43233700 | |
| 2025-06-05,11.34000015258789,11.510000228881836,11.220000267028809,11.270000457763672,50665800 | |
| 2025-06-06,11.479999542236328,11.800000190734863,11.420000076293945,11.779999732971191,49800000 | |
| 2025-06-09,11.890000343322754,11.949999809265137,11.739999771118164,11.760000228881836,40469700 | |
| 2025-06-10,11.8100004196167,11.970000267028809,11.680000305175781,11.84000015258789,41825100 | |
| 2025-06-11,11.949999809265137,11.949999809265137,10.989999771118164,11.0600004196167,72896700 | |
| 2025-06-12,10.880000114440918,10.960000038146973,10.680000305175781,10.899999618530273,54941200 | |
| 2025-06-13,10.319999694824219,10.649999618530273,10.300000190734863,10.369999885559082,72781100 | |
| 2025-06-16,10.579999923706055,10.930000305175781,10.449999809265137,10.899999618530273,59498400 | |
| 2025-06-17,10.699999809265137,10.850000381469727,10.4399995803833,10.5600004196167,58306100 | |
| 2025-06-18,10.5600004196167,10.770000457763672,10.529999732971191,10.579999923706055,58092200 | |
| 2025-06-20,10.710000038146973,10.789999961853027,10.5,10.619999885559082,58305800 | |
| 2025-06-23,10.5,11.010000228881836,10.260000228881836,10.899999618530273,79689200 | |
| 2025-06-24,11.239999771118164,11.460000038146973,11.100000381469727,11.369999885559082,65028800 | |
| 2025-06-25,11.430000305175781,11.449999809265137,10.949999809265137,11.0600004196167,41413400 | |
| 2025-06-26,11.140000343322754,11.279999732971191,11.119999885559082,11.130000114440918,40538300 | |
| 2025-06-27,11.1899995803833,11.460000038146973,11.140000343322754,11.279999732971191,45533300 | |
| 2025-06-30,11.300000190734863,11.329999923706055,11.180000305175781,11.220000267028809,31254000 | |
| 2025-07-01,11.1899995803833,11.710000038146973,11.15999984741211,11.520000457763672,50295900 | |
| 2025-07-02,11.529999732971191,11.789999961853027,11.430000305175781,11.630000114440918,41694300 | |
| 2025-07-03,11.729999542236328,11.930000305175781,11.670000076293945,11.6899995803833,30316600 | |
| 2025-07-07,11.59000015258789,11.970000267028809,11.4399995803833,11.59000015258789,53396300 | |
| 2025-07-08,11.729999542236328,11.899999618530273,11.550000190734863,11.579999923706055,51605700 | |
| 2025-07-09,11.710000038146973,11.880000114440918,11.390000343322754,11.479999542236328,67085300 | |
| 2025-07-10,12.300000190734863,13.180000305175781,12.130000114440918,12.9399995803833,148906600 | |
| 2025-07-11,12.819999694824219,12.90999984741211,12.199999809265137,12.220000267028809,83964100 | |
| 2025-07-14,12.239999771118164,12.40999984741211,12.130000114440918,12.380000114440918,59159200 | |
| 2025-07-15,12.449999809265137,12.5,12.149999618530273,12.170000076293945,58482200 | |
| 2025-07-16,12.289999961853027,12.34000015258789,11.90999984741211,12.270000457763672,67256500 | |
| 2025-07-17,12.600000381469727,12.949999809265137,12.350000381469727,12.449999809265137,88948400 | |
| 2025-07-18,12.520000457763672,12.59000015258789,12.199999809265137,12.510000228881836,70423500 | |
| 2025-07-21,12.579999923706055,12.630000114440918,12.3100004196167,12.319999694824219,50841000 | |
| 2025-07-22,12.329999923706055,12.550000190734863,12.180000305175781,12.5,54783200 | |
| 2025-07-23,12.550000190734863,12.789999961853027,12.520000457763672,12.680000305175781,75685400 | |
| 2025-07-24,11.789999961853027,11.84000015258789,11.329999923706055,11.460000038146973,120265700 | |
| 2025-07-25,11.550000190734863,11.699999809265137,11.460000038146973,11.5,63485400 | |
| 2025-07-28,11.5,11.630000114440918,11.399999618530273,11.579999923706055,70184300 | |
| 2025-07-29,11.609999656677246,11.640000343322754,11.380000114440918,11.420000076293945,71092100 | |
| 2025-07-30,11.430000305175781,11.630000114440918,11.3100004196167,11.510000228881836,73201200 | |
| 2025-07-31,11.470000267028809,11.640000343322754,11.359999656677246,11.489999771118164,84751000 | |
| 2025-08-01,11.210000038146973,11.210000038146973,10.899999618530273,11.029999732971191,71614700 | |
| 2025-08-04,11.100000381469727,11.3100004196167,11.069999694824219,11.270000457763672,70570600 | |
| 2025-08-05,11.300000190734863,11.6899995803833,11.130000114440918,11.640000343322754,65277200 | |
| 2025-08-06,11.59000015258789,11.779999732971191,11.479999542236328,11.739999771118164,60394600 | |
| 2025-08-07,11.789999961853027,11.800000190734863,11.59000015258789,11.729999542236328,47172500 | |
| 2025-08-08,11.779999732971191,11.8100004196167,11.5600004196167,11.619999885559082,42444700 | |
| 2025-08-11,11.600000381469727,11.760000228881836,11.550000190734863,11.579999923706055,51215300 | |
| 2025-08-12,11.779999732971191,13.020000457763672,11.770000457763672,12.979999542236328,114866500 | |
| 2025-08-13,12.970000267028809,13.220000267028809,12.739999771118164,13.109999656677246,64807800 | |
| 2025-08-14,12.920000076293945,12.9399995803833,12.65999984741211,12.819999694824219,58323100 | |
| 2025-08-15,12.890000343322754,13.1899995803833,12.859999656677246,13.170000076293945,49638800 | |
| 2025-08-18,13.119999885559082,13.329999923706055,13.050000190734863,13.170000076293945,52979600 | |
| 2025-08-19,13.260000228881836,13.380000114440918,13.109999656677246,13.220000267028809,57901500 | |
| 2025-08-20,13.0600004196167,13.15999984741211,12.75,12.800000190734863,66701100 | |
| 2025-08-21,12.710000038146973,12.739999771118164,12.479999542236328,12.569999694824219,62854100 | |
| 2025-08-22,12.579999923706055,13.579999923706055,12.579999923706055,13.550000190734863,63154000 | |
| 2025-08-25,13.270000457763672,13.319999694824219,12.880000114440918,13.0,76115700 | |
| 2025-08-26,13.010000228881836,13.170000076293945,12.880000114440918,13.149999618530273,61358500 | |
| 2025-08-27,13.130000114440918,13.359999656677246,13.039999961853027,13.130000114440918,52985600 | |
| 2025-08-28,13.220000267028809,13.350000381469727,13.0600004196167,13.25,66938000 | |
| 2025-08-29,13.25,13.390000343322754,13.140000343322754,13.369999885559082,69403100 | |
| 2025-09-02,13.260000228881836,13.520000457763672,12.9399995803833,13.390000343322754,93846300 | |
| 2025-09-03,13.449999809265137,14.010000228881836,13.399999618530273,13.4399995803833,82605900 | |
| 2025-09-04,13.470000267028809,13.65999984741211,12.850000381469727,12.859999656677246,81506000 | |
| 2025-09-05,12.920000076293945,13.279999732971191,12.8100004196167,13.079999923706055,90367800 | |
| 2025-09-08,13.069999694824219,13.220000267028809,12.890000343322754,12.949999809265137,90099600 | |
| 2025-09-09,12.9399995803833,12.989999771118164,12.640000343322754,12.760000228881836,65458800 | |
| 2025-09-10,12.760000228881836,13.100000381469727,12.640000343322754,12.819999694824219,87363400 | |
| 2025-09-11,12.949999809265137,13.09000015258789,12.609999656677246,12.949999809265137,105705500 | |
| 2025-09-12,12.989999771118164,13.229999542236328,12.890000343322754,12.90999984741211,86688400 | |
| 2025-09-15,12.9399995803833,12.960000038146973,12.479999542236328,12.529999732971191,100888800 | |
| 2025-09-16,12.600000381469727,12.619999885559082,12.15999984741211,12.40999984741211,91199200 | |
| 2025-09-17,12.4399995803833,12.819999694824219,12.359999656677246,12.479999542236328,107200000 | |
| 2025-09-18,12.59000015258789,12.630000114440918,12.470000267028809,12.579999923706055,112649100 | |
| 2025-09-19,12.649999618530273,12.670000076293945,12.3100004196167,12.449999809265137,80623200 | |
| 2025-09-22,12.380000114440918,12.430000305175781,12.0,12.329999923706055,94808800 | |
| 2025-09-23,12.380000114440918,12.489999771118164,12.1899995803833,12.1899995803833,73074300 | |
| 2025-09-24,12.220000267028809,12.260000228881836,11.9399995803833,11.9399995803833,90095800 | |
| 2025-09-25,11.800000190734863,11.800000190734863,11.359999656677246,11.390000343322754,101250800 | |
| 2025-09-26,11.449999809265137,11.510000228881836,11.260000228881836,11.3100004196167,82480500 | |
| 2025-09-29,11.399999618530273,11.510000228881836,11.1899995803833,11.380000114440918,92618200 | |
| 2025-09-30,11.420000076293945,11.460000038146973,11.069999694824219,11.239999771118164,92462400 | |
| 2025-10-01,11.25,11.390000343322754,11.15999984741211,11.270000457763672,81132800 | |
| 2025-10-02,11.359999656677246,11.600000381469727,11.289999961853027,11.430000305175781,77782200 | |
| 2025-10-03,11.529999732971191,11.630000114440918,11.369999885559082,11.579999923706055,76751100 | |
| 2025-10-06,11.649999618530273,11.880000114440918,11.4399995803833,11.829999923706055,93101300 | |
| 2025-10-07,11.9399995803833,11.970000267028809,11.520000457763672,11.65999984741211,61899100 | |
| 2025-10-08,11.699999809265137,12.029999732971191,11.5600004196167,11.8100004196167,64073700 | |
| 2025-10-09,12.4399995803833,12.5,11.510000228881836,11.619999885559082,101536300 | |
| 2025-10-10,11.699999809265137,12.0600004196167,11.420000076293945,11.520000457763672,72653500 | |
| 2025-10-13,11.640000343322754,11.859999656677246,11.630000114440918,11.739999771118164,44005500 | |
| 2025-10-14,11.59000015258789,12.279999732971191,11.520000457763672,12.1899995803833,64417200 | |
| 2025-10-15,12.239999771118164,12.520000457763672,12.149999618530273,12.5,52091800 | |
| 2025-10-16,12.550000190734863,12.569999694824219,11.720000267028809,11.890000343322754,63933200 | |
| 2025-10-17,11.859999656677246,12.020000457763672,11.829999923706055,11.859999656677246,34776300 | |
| 2025-10-20,11.930000305175781,12.239999771118164,11.869999885559082,12.170000076293945,39206500 | |
| 2025-10-21,12.180000305175781,12.399999618530273,12.079999923706055,12.350000381469727,38285900 | |
| 2025-10-22,12.270000457763672,12.329999923706055,11.989999771118164,12.09000015258789,58326700 | |
| 2025-10-23,12.739999771118164,13.039999961853027,12.350000381469727,12.770000457763672,91013200 | |
| 2025-10-24,13.0,13.890000343322754,12.899999618530273,13.779999732971191,94353100 | |
| 2025-10-27,13.779999732971191,13.850000381469727,13.34000015258789,13.40999984741211,53297400 | |
| 2025-10-28,13.449999809265137,13.460000038146973,12.649999618530273,12.710000038146973,53810900 | |
| 2025-10-29,12.720000267028809,13.0,12.640000343322754,12.970000267028809,45287000 | |
| 2025-10-30,12.789999961853027,13.15999984741211,12.699999809265137,12.779999732971191,53799400 | |
| 2025-10-31,12.720000267028809,13.140000343322754,12.640000343322754,13.130000114440918,44811200 | |
| 2025-11-03,13.09000015258789,13.5,12.979999542236328,13.34000015258789,54061400 | |
| 2025-11-04,13.0600004196167,13.210000038146973,12.529999732971191,12.649999618530273,58517500 | |
| 2025-11-05,12.760000228881836,13.539999961853027,12.75,13.420000076293945,61167700 | |
| 2025-11-06,13.350000381469727,13.550000190734863,12.949999809265137,13.149999618530273,67161200 | |
| 2025-11-07,12.800000190734863,13.770000457763672,12.75,13.649999618530273,69634400 | |
| 2025-11-10,13.869999885559082,14.050000190734863,13.270000457763672,13.3100004196167,53868600 | |
| 2025-11-11,13.300000190734863,13.359999656677246,12.949999809265137,12.989999771118164,41274700 | |
| 2025-11-12,13.100000381469727,13.529999732971191,13.020000457763672,13.460000038146973,46029900 | |
| 2025-11-13,13.319999694824219,13.5,13.0,13.069999694824219,38615900 | |
| 2025-11-14,12.779999732971191,12.970000267028809,12.699999809265137,12.760000228881836,32782600 | |
| 2025-11-17,12.760000228881836,12.779999732971191,12.25,12.34000015258789,43055600 | |
| 2025-11-18,12.220000267028809,12.460000038146973,12.109999656677246,12.359999656677246,46515100 | |
| 2025-11-19,12.579999923706055,12.65999984741211,12.149999618530273,12.329999923706055,53959800 | |
| 2025-11-20,12.510000228881836,12.819999694824219,12.229999542236328,12.239999771118164,58148600 | |
| 2025-11-21,12.34000015258789,13.0600004196167,12.319999694824219,12.869999885559082,64957100 | |
| 2025-11-24,13.0,13.210000038146973,12.8100004196167,13.100000381469727,51235000 | |
| 2025-11-25,13.100000381469727,13.789999961853027,13.100000381469727,13.460000038146973,67325800 | |
| 2025-11-26,13.529999732971191,14.109999656677246,13.449999809265137,13.930000305175781,64271200 | |
| 2025-11-28,13.989999771118164,14.09000015258789,13.869999885559082,14.050000190734863,37355400 | |
| 2025-12-01,13.770000457763672,14.119999885559082,13.5600004196167,13.960000038146973,75398900 | |
| 2025-12-02,14.0600004196167,14.329999923706055,13.819999694824219,14.239999771118164,64579400 | |
| 2025-12-03,14.270000457763672,14.609999656677246,14.25,14.5600004196167,60480700 | |
| 2025-12-04,14.649999618530273,14.670000076293945,14.220000267028809,14.34000015258789,52176200 | |
| 2025-12-05,14.420000076293945,14.890000343322754,14.25,14.8100004196167,56593200 | |
| 2025-12-08,14.8100004196167,14.979999542236328,14.640000343322754,14.859999656677246,43144100 | |
| 2025-12-09,14.729999542236328,15.199999809265137,14.569999694824219,15.029999732971191,66426600 | |
| 2025-12-10,14.989999771118164,15.210000038146973,14.779999732971191,15.140000343322754,51875500 | |
| 2025-12-11,15.15999984741211,15.350000381469727,14.699999809265137,14.960000038146973,46417900 | |
| 2025-12-12,15.149999618530273,15.34000015258789,14.9399995803833,14.960000038146973,47651200 | |
| 2025-12-15,15.140000343322754,15.350000381469727,14.869999885559082,15.329999923706055,80118300 | |
| 2025-12-16,15.359999656677246,16.079999923706055,15.279999732971191,15.989999771118164,98399200 | |
| 2025-12-17,15.899999618530273,16.0,15.4399995803833,15.510000228881836,56924000 | |
| 2025-12-18,15.65999984741211,15.779999732971191,15.380000114440918,15.609999656677246,49935100 | |
| 2025-12-19,15.59000015258789,15.880000114440918,15.510000228881836,15.779999732971191,42636900 | |
| 2025-12-22,15.800000190734863,16.350000381469727,15.770000457763672,16.260000228881836,62344400 | |
| 2025-12-23,16.1299991607666,16.239999771118164,15.579999923706055,15.600000381469727,68214500 | |
| 2025-12-24,15.609999656677246,15.739999771118164,15.489999771118164,15.680000305175781,25177700 | |
| 2025-12-26,15.609999656677246,15.619999885559082,15.3100004196167,15.4399995803833,37777100 | |
| 2025-12-29,15.300000190734863,15.399999618530273,15.020000457763672,15.140000343322754,44825000 | |
| 2025-12-30,15.140000343322754,15.4399995803833,15.100000381469727,15.329999923706055,42935100 | |
| 2025-12-31,15.324999809265137,15.420000076293945,15.220000267028809,15.329999923706055,27626949 | |