Spaces:
Sleeping
Sleeping
| Date,Open,High,Low,Close,Volume | |
| 2021-01-04,131.13999938964844,131.2050018310547,119.05999755859375,120.01000213623047,5123800 | |
| 2021-01-05,119.5,128.1269989013672,117.5,122.16999816894531,3753300 | |
| 2021-01-06,119.04000091552734,119.19999694824219,112.05000305175781,113.4000015258789,5756600 | |
| 2021-01-07,117.9800033569336,137.0,115.9000015258789,133.5800018310547,6840000 | |
| 2021-01-08,135.9199981689453,147.5,135.60000610351562,143.6300048828125,6305000 | |
| 2021-01-11,136.0,142.2570037841797,133.00999450683594,135.6199951171875,2517000 | |
| 2021-01-12,138.3000030517578,138.4409942626953,127.54000091552734,133.97999572753906,3103300 | |
| 2021-01-13,134.0,145.0,134.0,143.13999938964844,3183000 | |
| 2021-01-14,145.82000732421875,151.83999633789062,137.1999969482422,138.5,3627500 | |
| 2021-01-15,142.0,142.49000549316406,132.60000610351562,134.14999389648438,1541300 | |
| 2021-01-19,136.0,137.7899932861328,126.4000015258789,126.83000183105469,2607700 | |
| 2021-01-20,129.1199951171875,131.85000610351562,123.4800033569336,131.3800048828125,2651300 | |
| 2021-01-21,133.5,134.4499969482422,128.14999389648438,130.00999450683594,1619800 | |
| 2021-01-22,127.0,127.98999786376953,122.81999969482422,126.56999969482422,3612500 | |
| 2021-01-25,127.5999984741211,151.0,127.36000061035156,147.8300018310547,7563200 | |
| 2021-01-26,144.61000061035156,148.38999938964844,138.11000061035156,141.42999267578125,2951300 | |
| 2021-01-27,139.0800018310547,160.42999267578125,134.03199768066406,149.08999633789062,4581300 | |
| 2021-01-28,149.91000366210938,154.02999877929688,139.49000549316406,148.0,2167600 | |
| 2021-01-29,146.0,147.63999938964844,136.7100067138672,139.60000610351562,1710300 | |
| 2021-02-01,140.69000244140625,142.3000030517578,133.5800018310547,137.75,1481200 | |
| 2021-02-02,149.0,155.3000030517578,145.6199951171875,146.8800048828125,3924400 | |
| 2021-02-03,149.92999267578125,149.99200439453125,143.6300048828125,147.0500030517578,1970700 | |
| 2021-02-04,147.5,158.27000427246094,147.5,154.3699951171875,3287800 | |
| 2021-02-05,155.07000732421875,155.89999389648438,144.41000366210938,146.60000610351562,2394700 | |
| 2021-02-08,150.0,151.89999389648438,145.8000030517578,150.8000030517578,2015800 | |
| 2021-02-09,151.99000549316406,172.99000549316406,151.99000549316406,168.9199981689453,4493700 | |
| 2021-02-10,170.1999969482422,176.94000244140625,156.32000732421875,161.4499969482422,3090300 | |
| 2021-02-11,162.86000061035156,167.7899932861328,154.60000610351562,156.55999755859375,1543200 | |
| 2021-02-12,158.86000061035156,160.8800048828125,152.02999877929688,153.72999572753906,1615300 | |
| 2021-02-16,155.39999389648438,157.5,145.4499969482422,147.1699981689453,3078500 | |
| 2021-02-17,146.00999450683594,147.0,136.6999969482422,140.05999755859375,3056100 | |
| 2021-02-18,136.6999969482422,137.39500427246094,131.0,133.55999755859375,3077300 | |
| 2021-02-19,134.77000427246094,138.7899932861328,133.15499877929688,134.5399932861328,1859400 | |
| 2021-02-22,132.99000549316406,134.0,125.7300033569336,126.22000122070312,2247000 | |
| 2021-02-23,121.25,123.0,110.19000244140625,121.12000274658203,3822900 | |
| 2021-02-24,122.01000213623047,125.31999969482422,118.33999633789062,122.52999877929688,2174500 | |
| 2021-02-25,123.95999908447266,127.30999755859375,112.7300033569336,114.30999755859375,3938300 | |
| 2021-02-26,116.0999984741211,117.94000244140625,109.5,112.45999908447266,2497400 | |
| 2021-03-01,116.19000244140625,121.87999725341797,115.0,121.05000305175781,3435900 | |
| 2021-03-02,106.9000015258789,109.54000091552734,97.5,98.5,12320900 | |
| 2021-03-03,99.41000366210938,101.45999908447266,91.11000061035156,93.31999969482422,5490100 | |
| 2021-03-04,92.0,95.55999755859375,83.04000091552734,88.51000213623047,5930000 | |
| 2021-03-05,89.44000244140625,98.0999984741211,77.0,95.1500015258789,7150800 | |
| 2021-03-08,88.01000213623047,93.0,82.8499984741211,83.61000061035156,9266800 | |
| 2021-03-09,85.0,88.58000183105469,83.0,84.91000366210938,9321200 | |
| 2021-03-10,89.0,89.81999969482422,82.8499984741211,84.55999755859375,4653000 | |
| 2021-03-11,86.66999816894531,88.4000015258789,85.5,86.47000122070312,4492200 | |
| 2021-03-12,85.4800033569336,90.91000366210938,82.93000030517578,90.0,5833300 | |
| 2021-03-15,91.75,91.75,85.80000305175781,86.7699966430664,5333500 | |
| 2021-03-16,87.0,88.41999816894531,82.1500015258789,83.0,3695400 | |
| 2021-03-17,80.0999984741211,83.48999786376953,79.20999908447266,80.55999755859375,4659700 | |
| 2021-03-18,79.0,80.95999908447266,75.25,75.80999755859375,4919500 | |
| 2021-03-19,75.5,76.08999633789062,72.30000305175781,74.5199966430664,5702700 | |
| 2021-03-22,75.1500015258789,77.87000274658203,73.02999877929688,75.05999755859375,5200800 | |
| 2021-03-23,75.0,75.48999786376953,70.12000274658203,70.51000213623047,4844900 | |
| 2021-03-24,70.79000091552734,71.01000213623047,64.5,64.5199966430664,6031600 | |
| 2021-03-25,62.0,69.625,61.5099983215332,66.88999938964844,5325700 | |
| 2021-03-26,67.36000061035156,67.98999786376953,61.09000015258789,64.69999694824219,3199700 | |
| 2021-03-29,64.69000244140625,65.33999633789062,61.66999816894531,62.0099983215332,2622200 | |
| 2021-03-30,61.630001068115234,63.59000015258789,59.75,63.09000015258789,2676400 | |
| 2021-03-31,65.33000183105469,68.9000015258789,65.0,65.91000366210938,3626100 | |
| 2021-04-01,69.25,71.16000366210938,67.3949966430664,68.9000015258789,3554800 | |
| 2021-04-05,71.0,71.69999694824219,67.51000213623047,68.41000366210938,2524400 | |
| 2021-04-06,67.5,69.7699966430664,66.80000305175781,68.79000091552734,1648900 | |
| 2021-04-07,68.19000244140625,68.45999908447266,62.70000076293945,63.20000076293945,4987500 | |
| 2021-04-08,63.79999923706055,65.3499984741211,62.150001525878906,63.349998474121094,3563200 | |
| 2021-04-09,62.06999969482422,62.29999923706055,60.060001373291016,61.029998779296875,4340400 | |
| 2021-04-12,60.869998931884766,61.7400016784668,58.79999923706055,59.88999938964844,3111900 | |
| 2021-04-13,59.970001220703125,63.380001068115234,59.310001373291016,63.0099983215332,3297300 | |
| 2021-04-14,64.94999694824219,73.69999694824219,64.75,68.45999908447266,11721300 | |
| 2021-04-15,70.0999984741211,71.91999816894531,65.11000061035156,66.5,6223600 | |
| 2021-04-16,65.83999633789062,67.16000366210938,63.209999084472656,66.79000091552734,2988000 | |
| 2021-04-19,66.3499984741211,68.75,61.150001525878906,62.099998474121094,4484200 | |
| 2021-04-20,62.11000061035156,63.790000915527344,59.400001525878906,60.86000061035156,2676000 | |
| 2021-04-21,60.20000076293945,66.56999969482422,59.32099914550781,66.51000213623047,2795300 | |
| 2021-04-22,66.3499984741211,70.33000183105469,64.80000305175781,67.16000366210938,4335400 | |
| 2021-04-23,67.30000305175781,70.6500015258789,67.25,69.33000183105469,2947800 | |
| 2021-04-26,70.05000305175781,72.75,68.05000305175781,72.48999786376953,3055600 | |
| 2021-04-27,73.37999725341797,73.47000122070312,70.32499694824219,70.91000366210938,2406300 | |
| 2021-04-28,70.55000305175781,73.19999694824219,69.55000305175781,71.83999633789062,1821200 | |
| 2021-04-29,72.31999969482422,72.52999877929688,65.80000305175781,66.69999694824219,3488700 | |
| 2021-04-30,64.26000213623047,68.36000061035156,64.19999694824219,66.26000213623047,1684700 | |
| 2021-05-03,66.33999633789062,66.34500122070312,60.79999923706055,61.59000015258789,3475500 | |
| 2021-05-04,60.5,60.70000076293945,57.57699966430664,59.25,4270800 | |
| 2021-05-05,60.0,60.27000045776367,57.900001525878906,58.7400016784668,2654200 | |
| 2021-05-06,58.099998474121094,58.880001068115234,55.10499954223633,56.34000015258789,2718300 | |
| 2021-05-07,57.70000076293945,60.650001525878906,56.0099983215332,56.349998474121094,2559300 | |
| 2021-05-10,56.5,56.5,53.209999084472656,53.650001525878906,2421300 | |
| 2021-05-11,50.0,54.93000030517578,50.0,54.75,2726400 | |
| 2021-05-12,53.2599983215332,54.58000183105469,51.099998474121094,51.59000015258789,1734400 | |
| 2021-05-13,52.029998779296875,53.4900016784668,47.220001220703125,48.88999938964844,2916300 | |
| 2021-05-14,50.04999923706055,52.41999816894531,48.54499816894531,51.939998626708984,1793100 | |
| 2021-05-17,51.939998626708984,53.689998626708984,51.2599983215332,53.25,1294000 | |
| 2021-05-18,54.11000061035156,59.0,53.68000030517578,57.439998626708984,2965000 | |
| 2021-05-19,54.93000030517578,58.20000076293945,54.119998931884766,56.91999816894531,1611700 | |
| 2021-05-20,58.900001525878906,59.689998626708984,57.099998474121094,57.900001525878906,1392300 | |
| 2021-05-21,58.95000076293945,62.15999984741211,57.75,61.18000030517578,2454000 | |
| 2021-05-24,61.7400016784668,62.09000015258789,58.68000030517578,59.59000015258789,1425900 | |
| 2021-05-25,60.81999969482422,60.95000076293945,57.25,57.880001068115234,1512200 | |
| 2021-05-26,58.29999923706055,61.4900016784668,58.099998474121094,61.43000030517578,1299900 | |
| 2021-05-27,61.08000183105469,63.880001068115234,58.96099853515625,63.20000076293945,2244400 | |
| 2021-05-28,63.400001525878906,65.1989974975586,61.584999084472656,61.709999084472656,1537500 | |
| 2021-06-01,62.5,73.1500015258789,62.5,71.76000213623047,7984600 | |
| 2021-06-02,70.19999694824219,76.8499984741211,69.30000305175781,76.1500015258789,9410200 | |
| 2021-06-03,68.0,70.30000305175781,64.55000305175781,68.26000213623047,6573900 | |
| 2021-06-04,67.30999755859375,67.9800033569336,64.33000183105469,64.43000030517578,3879400 | |
| 2021-06-07,62.560001373291016,62.79999923706055,58.779998779296875,60.90999984741211,12226100 | |
| 2021-06-08,61.13999938964844,65.5,60.5099983215332,63.290000915527344,8489100 | |
| 2021-06-09,64.51000213623047,66.7300033569336,62.029998779296875,62.099998474121094,4398100 | |
| 2021-06-10,62.66999816894531,62.66999816894531,57.79999923706055,58.08000183105469,8221100 | |
| 2021-06-11,58.29999923706055,60.630001068115234,58.20000076293945,60.54999923706055,3052900 | |
| 2021-06-14,61.400001525878906,62.54999923706055,59.470001220703125,60.0,3892000 | |
| 2021-06-15,59.7599983215332,60.369998931884766,56.900001525878906,57.25,3951800 | |
| 2021-06-16,57.09000015258789,58.75,56.029998779296875,57.900001525878906,3419200 | |
| 2021-06-17,57.56999969482422,60.220001220703125,57.20000076293945,59.900001525878906,2831700 | |
| 2021-06-18,59.4900016784668,60.5,58.31999969482422,59.18000030517578,2590300 | |
| 2021-06-21,59.0099983215332,59.56999969482422,57.25,57.88999938964844,3087200 | |
| 2021-06-22,57.83000183105469,60.7400016784668,57.61000061035156,60.4900016784668,2924100 | |
| 2021-06-23,60.290000915527344,61.83000183105469,59.79999923706055,61.650001525878906,2490200 | |
| 2021-06-24,62.16999816894531,63.13999938964844,61.54999923706055,61.880001068115234,3620700 | |
| 2021-06-25,62.5,64.94999694824219,62.38999938964844,64.1500015258789,6696000 | |
| 2021-06-28,64.5,67.37999725341797,64.4800033569336,66.41000366210938,5020800 | |
| 2021-06-29,66.55000305175781,67.37000274658203,63.83000183105469,64.41999816894531,3436700 | |
| 2021-06-30,64.02999877929688,65.9800033569336,62.209999084472656,62.529998779296875,5185500 | |
| 2021-07-01,62.59000015258789,64.44000244140625,61.70000076293945,63.79999923706055,2973400 | |
| 2021-07-02,63.709999084472656,64.5,60.5099983215332,60.529998779296875,2488000 | |
| 2021-07-06,60.84000015258789,61.79999923706055,59.20000076293945,59.9900016784668,2160500 | |
| 2021-07-07,60.0,60.22999954223633,57.25,58.40999984741211,2560500 | |
| 2021-07-08,57.099998474121094,58.5,55.599998474121094,58.5,1924800 | |
| 2021-07-09,58.61000061035156,59.279998779296875,57.35499954223633,59.189998626708984,1724300 | |
| 2021-07-12,59.0099983215332,59.18000030517578,56.34000015258789,57.5099983215332,2808700 | |
| 2021-07-13,57.0,57.33000183105469,54.95000076293945,55.119998931884766,2521700 | |
| 2021-07-14,55.599998474121094,55.70000076293945,51.233001708984375,51.439998626708984,5216400 | |
| 2021-07-15,51.9900016784668,53.439998626708984,50.16999816894531,52.2400016784668,3231400 | |
| 2021-07-16,52.369998931884766,52.77000045776367,50.099998474121094,50.63999938964844,4014400 | |
| 2021-07-19,50.0,51.529998779296875,48.95000076293945,51.209999084472656,2598100 | |
| 2021-07-20,51.849998474121094,53.459999084472656,50.959999084472656,53.150001525878906,1950200 | |
| 2021-07-21,53.599998474121094,54.64099884033203,53.20000076293945,54.029998779296875,1651500 | |
| 2021-07-22,54.22999954223633,54.5,52.56999969482422,53.08000183105469,1207300 | |
| 2021-07-23,53.13999938964844,53.290000915527344,51.11000061035156,51.36000061035156,1490700 | |
| 2021-07-26,51.459999084472656,52.81999969482422,50.40999984741211,51.5,1622000 | |
| 2021-07-27,51.099998474121094,51.630001068115234,49.209999084472656,50.90999984741211,1807100 | |
| 2021-07-28,51.33000183105469,53.29999923706055,51.16999816894531,52.790000915527344,1711100 | |
| 2021-07-29,52.97999954223633,53.369998931884766,51.63999938964844,51.66999816894531,1163400 | |
| 2021-07-30,51.31999969482422,51.854000091552734,50.099998474121094,50.349998474121094,1329000 | |
| 2021-08-02,50.45000076293945,51.369998931884766,49.85900115966797,50.060001373291016,1977300 | |
| 2021-08-03,50.099998474121094,50.099998474121094,48.400001525878906,49.79999923706055,2973400 | |
| 2021-08-04,49.40999984741211,51.09000015258789,48.900001525878906,49.13999938964844,1908700 | |
| 2021-08-05,49.0,50.130001068115234,48.27000045776367,49.40999984741211,1978300 | |
| 2021-08-06,49.38999938964844,49.880001068115234,48.150001525878906,48.83000183105469,2024300 | |
| 2021-08-09,48.75,51.369998931884766,48.70000076293945,50.70000076293945,2002500 | |
| 2021-08-10,51.040000915527344,52.19499969482422,50.5099983215332,50.79999923706055,1294400 | |
| 2021-08-11,51.59000015258789,51.630001068115234,49.810001373291016,51.0,1198900 | |
| 2021-08-12,50.720001220703125,51.75,50.369998931884766,51.439998626708984,977300 | |
| 2021-08-13,51.060001373291016,51.18000030517578,49.18000030517578,49.380001068115234,2237400 | |
| 2021-08-16,49.0,49.18000030517578,45.900001525878906,46.619998931884766,3153900 | |
| 2021-08-17,45.9900016784668,46.040000915527344,44.779998779296875,45.939998626708984,2819100 | |
| 2021-08-18,46.20000076293945,46.900001525878906,44.72999954223633,46.08000183105469,2299200 | |
| 2021-08-19,45.279998779296875,45.79999923706055,44.349998474121094,44.790000915527344,2116800 | |
| 2021-08-20,44.75,46.13999938964844,44.70000076293945,45.5099983215332,2496200 | |
| 2021-08-23,46.099998474121094,46.9370002746582,45.08000183105469,46.63999938964844,2490000 | |
| 2021-08-24,47.5,50.25,47.35900115966797,49.720001220703125,2400600 | |
| 2021-08-25,49.90999984741211,50.439998626708984,48.9010009765625,49.70000076293945,1730400 | |
| 2021-08-26,49.689998626708984,51.37900161743164,49.31999969482422,49.40999984741211,1646500 | |
| 2021-08-27,49.599998474121094,51.36000061035156,49.369998931884766,50.58000183105469,1894200 | |
| 2021-08-30,50.93000030517578,52.66999816894531,50.5,51.25,2465900 | |
| 2021-08-31,51.95000076293945,51.97999954223633,50.2400016784668,51.540000915527344,2567400 | |
| 2021-09-01,53.10499954223633,55.58000183105469,52.369998931884766,53.11000061035156,8890900 | |
| 2021-09-02,48.400001525878906,49.5,47.020999908447266,47.66999816894531,11561100 | |
| 2021-09-03,47.810001373291016,51.939998626708984,47.79999923706055,50.61000061035156,7053900 | |
| 2021-09-07,50.5,52.290000915527344,50.29999923706055,51.470001220703125,4041900 | |
| 2021-09-08,51.099998474121094,51.75,49.290000915527344,50.599998474121094,2232700 | |
| 2021-09-09,50.349998474121094,52.0099983215332,50.06399917602539,50.63999938964844,2802200 | |
| 2021-09-10,51.0099983215332,51.97999954223633,50.0099983215332,50.02000045776367,2233100 | |
| 2021-09-13,50.290000915527344,50.63999938964844,48.040000915527344,49.04999923706055,3485500 | |
| 2021-09-14,48.810001373291016,49.869998931884766,48.13999938964844,48.5,2391500 | |
| 2021-09-15,48.470001220703125,51.150001525878906,47.84000015258789,49.68000030517578,4499900 | |
| 2021-09-16,49.7599983215332,51.150001525878906,49.72999954223633,49.84000015258789,3192500 | |
| 2021-09-17,49.72999954223633,51.31999969482422,49.619998931884766,50.119998931884766,6860400 | |
| 2021-09-20,49.849998474121094,50.0,46.560001373291016,47.060001373291016,3934600 | |
| 2021-09-21,47.5,48.20000076293945,46.779998779296875,46.779998779296875,2886400 | |
| 2021-09-22,47.43000030517578,47.9900016784668,47.11600112915039,47.7599983215332,1710400 | |
| 2021-09-23,48.54999923706055,50.279998779296875,48.150001525878906,49.65999984741211,2831700 | |
| 2021-09-24,49.4900016784668,49.9900016784668,48.7599983215332,49.47999954223633,1579900 | |
| 2021-09-27,49.529998779296875,50.59000015258789,49.349998474121094,49.439998626708984,2098700 | |
| 2021-09-28,49.0,49.040000915527344,46.310001373291016,46.310001373291016,3182600 | |
| 2021-09-29,47.0099983215332,47.4900016784668,45.349998474121094,45.38999938964844,2558400 | |
| 2021-09-30,45.470001220703125,46.59000015258789,45.11000061035156,46.34000015258789,1971900 | |
| 2021-10-01,46.540000915527344,46.810001373291016,44.599998474121094,45.88999938964844,2111800 | |
| 2021-10-04,45.290000915527344,45.439998626708984,43.040000915527344,43.13999938964844,2735600 | |
| 2021-10-05,43.20000076293945,44.599998474121094,42.70000076293945,43.849998474121094,2226500 | |
| 2021-10-06,43.0,44.5,42.810001373291016,44.439998626708984,1200000 | |
| 2021-10-07,44.2599983215332,45.696998596191406,44.16999816894531,44.9900016784668,1204200 | |
| 2021-10-08,45.380001068115234,45.97999954223633,44.220001220703125,44.2400016784668,1448000 | |
| 2021-10-11,43.900001525878906,45.22999954223633,43.650001525878906,44.290000915527344,1008000 | |
| 2021-10-12,44.43000030517578,45.439998626708984,44.31999969482422,45.040000915527344,1460800 | |
| 2021-10-13,45.43000030517578,46.8849983215332,45.0,46.7599983215332,1951800 | |
| 2021-10-14,47.0,47.33000183105469,46.2400016784668,46.630001068115234,1404100 | |
| 2021-10-15,46.70000076293945,47.08000183105469,45.13999938964844,45.29999923706055,1733500 | |
| 2021-10-18,45.290000915527344,46.619998931884766,45.040000915527344,45.900001525878906,1500000 | |
| 2021-10-19,46.220001220703125,47.939998626708984,45.95500183105469,47.75,1750900 | |
| 2021-10-20,47.709999084472656,48.04999923706055,46.79999923706055,47.43000030517578,1464300 | |
| 2021-10-21,47.02000045776367,48.290000915527344,46.900001525878906,47.47999954223633,1089500 | |
| 2021-10-22,47.20000076293945,47.20000076293945,45.58000183105469,45.61000061035156,997300 | |
| 2021-10-25,46.060001373291016,46.349998474121094,45.564998626708984,45.959999084472656,1142300 | |
| 2021-10-26,46.25,48.33000183105469,45.529998779296875,45.560001373291016,2328800 | |
| 2021-10-27,45.81999969482422,46.41999816894531,43.630001068115234,43.90999984741211,1906600 | |
| 2021-10-28,44.0,45.0,43.720001220703125,44.630001068115234,1135700 | |
| 2021-10-29,44.5,45.70000076293945,44.189998626708984,45.119998931884766,1460900 | |
| 2021-11-01,45.36000061035156,45.5099983215332,43.779998779296875,44.65999984741211,2201900 | |
| 2021-11-02,45.0,45.77000045776367,44.444000244140625,45.7599983215332,2160400 | |
| 2021-11-03,45.47999954223633,49.849998474121094,45.18000030517578,49.5,4023200 | |
| 2021-11-04,49.61000061035156,50.0099983215332,48.5,48.83000183105469,2280600 | |
| 2021-11-05,49.16999816894531,51.31999969482422,47.75,48.310001373291016,2126100 | |
| 2021-11-08,48.25,49.939998626708984,48.189998626708984,49.290000915527344,1340300 | |
| 2021-11-09,50.09000015258789,53.81999969482422,48.90999984741211,50.84000015258789,5831400 | |
| 2021-11-10,49.900001525878906,51.66999816894531,45.5099983215332,46.060001373291016,4857400 | |
| 2021-11-11,47.54999923706055,47.68000030517578,45.75,45.81999969482422,2418500 | |
| 2021-11-12,46.099998474121094,47.400001525878906,45.7599983215332,47.27000045776367,2148000 | |
| 2021-11-15,50.25,51.64899826049805,47.779998779296875,48.279998779296875,4921600 | |
| 2021-11-16,48.0,48.599998474121094,46.400001525878906,48.470001220703125,3066400 | |
| 2021-11-17,48.209999084472656,48.31999969482422,45.880001068115234,46.18000030517578,2237700 | |
| 2021-11-18,46.0,46.03900146484375,40.220001220703125,40.939998626708984,7309300 | |
| 2021-11-19,40.900001525878906,41.060001373291016,39.33399963378906,39.90999984741211,4658300 | |
| 2021-11-22,39.709999084472656,39.95000076293945,36.650001525878906,37.58000183105469,4464600 | |
| 2021-11-23,37.0,38.45000076293945,36.33000183105469,37.279998779296875,3260700 | |
| 2021-11-24,36.970001220703125,38.29999923706055,36.20500183105469,38.029998779296875,2416600 | |
| 2021-11-26,37.02000045776367,39.18000030517578,37.0,38.380001068115234,1605000 | |
| 2021-11-29,39.29999923706055,39.358001708984375,36.52000045776367,37.849998474121094,2267900 | |
| 2021-11-30,37.290000915527344,38.77000045776367,35.79999923706055,36.959999084472656,2838900 | |
| 2021-12-01,37.400001525878906,38.150001525878906,33.72999954223633,33.83000183105469,4677500 | |
| 2021-12-02,31.510000228881836,32.0,27.520000457763672,30.040000915527344,19220900 | |
| 2021-12-03,29.579999923706055,29.940000534057617,27.799999237060547,29.75,7602800 | |
| 2021-12-06,29.030000686645508,31.06999969482422,27.639999389648438,30.25,4563700 | |
| 2021-12-07,31.420000076293945,32.77000045776367,31.420000076293945,32.029998779296875,5354800 | |
| 2021-12-08,32.20000076293945,34.810001373291016,31.799999237060547,33.9900016784668,4975800 | |
| 2021-12-09,33.400001525878906,33.9900016784668,31.719999313354492,32.09000015258789,3943800 | |
| 2021-12-10,36.150001525878906,36.33000183105469,32.7400016784668,33.63999938964844,17697200 | |
| 2021-12-13,32.880001068115234,34.150001525878906,31.469999313354492,32.349998474121094,4377500 | |
| 2021-12-14,31.850000381469727,32.915000915527344,30.56999969482422,31.18000030517578,4815100 | |
| 2021-12-15,31.899999618530273,35.25,31.809999465942383,35.0099983215332,9586400 | |
| 2021-12-16,35.029998779296875,35.138999938964844,31.31999969482422,31.540000915527344,7068100 | |
| 2021-12-17,31.399999618530273,32.97999954223633,30.3799991607666,31.809999465942383,6649200 | |
| 2021-12-20,31.020000457763672,32.290000915527344,30.700000762939453,31.81999969482422,2596300 | |
| 2021-12-21,32.380001068115234,33.70399856567383,32.34000015258789,33.63999938964844,2783500 | |
| 2021-12-22,33.189998626708984,34.470001220703125,32.95000076293945,33.439998626708984,2269100 | |
| 2021-12-23,33.29999923706055,34.54999923706055,33.060001373291016,34.25,2709100 | |
| 2021-12-27,33.93000030517578,34.4900016784668,32.959999084472656,33.20000076293945,2663200 | |
| 2021-12-28,33.130001068115234,33.84000015258789,32.1349983215332,32.38999938964844,2179500 | |
| 2021-12-29,32.36000061035156,32.88999938964844,31.280000686645508,31.459999084472656,2476300 | |
| 2021-12-30,31.290000915527344,33.20500183105469,31.149999618530273,32.58000183105469,2782100 | |
| 2021-12-31,32.31999969482422,33.400001525878906,31.190000534057617,31.25,3088700 | |
| 2022-01-03,31.489999771118164,32.36000061035156,30.43000030517578,32.29999923706055,2767100 | |
| 2022-01-04,32.349998474121094,32.349998474121094,29.399999618530273,30.81999969482422,5141400 | |
| 2022-01-05,30.280000686645508,31.469999313354492,29.1200008392334,29.329999923706055,3629100 | |
| 2022-01-06,29.0,30.3700008392334,28.350000381469727,29.610000610351562,2419500 | |
| 2022-01-07,29.709999084472656,30.969999313354492,29.649999618530273,29.940000534057617,2299200 | |
| 2022-01-10,29.34000015258789,29.610000610351562,27.780000686645508,29.540000915527344,3318200 | |
| 2022-01-11,29.1200008392334,30.959999084472656,28.690000534057617,30.450000762939453,2769100 | |
| 2022-01-12,30.799999237060547,31.479999542236328,29.549999237060547,30.239999771118164,2495200 | |
| 2022-01-13,30.239999771118164,30.299999237060547,28.200000762939453,28.239999771118164,2700900 | |
| 2022-01-14,28.0,28.649999618530273,27.329999923706055,27.979999542236328,2808900 | |
| 2022-01-18,27.40999984741211,28.030000686645508,26.8799991607666,26.969999313354492,2711100 | |
| 2022-01-19,26.979999542236328,27.65999984741211,26.479999542236328,26.799999237060547,2547400 | |
| 2022-01-20,27.190000534057617,27.93000030517578,26.200000762939453,26.280000686645508,2785400 | |
| 2022-01-21,26.0,26.780000686645508,25.260000228881836,25.450000762939453,3609700 | |
| 2022-01-24,24.5,25.59000015258789,22.559999465942383,25.510000228881836,5948300 | |
| 2022-01-25,24.809999465942383,25.572999954223633,23.829999923706055,23.969999313354492,3160400 | |
| 2022-01-26,24.6200008392334,25.600000381469727,23.200000762939453,23.459999084472656,4140800 | |
| 2022-01-27,23.920000076293945,24.25,22.40999984741211,22.540000915527344,4484300 | |
| 2022-01-28,22.3700008392334,23.3700008392334,21.670000076293945,23.329999923706055,2931200 | |
| 2022-01-31,23.790000915527344,26.360000610351562,23.770000457763672,26.34000015258789,3019000 | |
| 2022-02-01,26.719999313354492,26.889999389648438,25.43000030517578,26.6200008392334,2690400 | |
| 2022-02-02,26.940000534057617,26.940000534057617,24.540000915527344,24.8799991607666,2582800 | |
| 2022-02-03,24.049999237060547,24.969999313354492,23.56999969482422,23.8700008392334,2815800 | |
| 2022-02-04,24.149999618530273,25.440000534057617,23.760000228881836,25.18000030517578,1921000 | |
| 2022-02-07,25.09000015258789,26.25,24.829999923706055,25.18000030517578,1318800 | |
| 2022-02-08,24.6200008392334,25.549999237060547,24.600000381469727,25.389999389648438,1887100 | |
| 2022-02-09,25.770000457763672,26.8700008392334,25.239999771118164,26.739999771118164,2395400 | |
| 2022-02-10,26.079999923706055,27.6200008392334,25.790000915527344,25.790000915527344,3705500 | |
| 2022-02-11,25.84000015258789,26.56999969482422,24.559999465942383,25.0,2946200 | |
| 2022-02-14,25.049999237060547,25.83300018310547,24.459999084472656,24.600000381469727,1898400 | |
| 2022-02-15,25.09000015258789,25.760000228881836,24.90999984741211,25.709999084472656,3215600 | |
| 2022-02-16,24.270000457763672,25.6200008392334,23.899999618530273,24.700000762939453,4721500 | |
| 2022-02-17,24.389999389648438,24.59000015258789,22.270000457763672,22.34000015258789,4001400 | |
| 2022-02-18,22.360000610351562,22.600000381469727,20.732999801635742,21.190000534057617,4365300 | |
| 2022-02-22,20.75,21.690000534057617,20.1200008392334,20.489999771118164,3482400 | |
| 2022-02-23,20.579999923706055,21.155000686645508,19.860000610351562,20.020000457763672,2812400 | |
| 2022-02-24,18.950000762939453,21.90999984741211,18.65999984741211,21.610000610351562,3498900 | |
| 2022-02-25,20.969999313354492,21.6200008392334,20.399999618530273,21.610000610351562,3591400 | |
| 2022-02-28,21.770000457763672,22.600000381469727,21.440000534057617,22.420000076293945,2573700 | |
| 2022-03-01,22.459999084472656,22.743999481201172,21.68000030517578,22.059999465942383,1775500 | |
| 2022-03-02,22.799999237060547,23.040000915527344,21.510000228881836,22.65999984741211,5285300 | |
| 2022-03-03,25.34000015258789,26.469999313354492,22.600000381469727,23.440000534057617,12700500 | |
| 2022-03-04,22.09000015258789,22.469999313354492,19.83099937438965,20.049999237060547,8853900 | |
| 2022-03-07,20.239999771118164,21.56999969482422,19.65999984741211,20.3799991607666,5154500 | |
| 2022-03-08,20.1200008392334,20.979999542236328,19.329999923706055,19.979999542236328,5150500 | |
| 2022-03-09,20.479999542236328,22.020000457763672,20.479999542236328,21.399999618530273,3737600 | |
| 2022-03-10,20.799999237060547,20.950000762939453,19.709999084472656,19.959999084472656,3528900 | |
| 2022-03-11,20.1200008392334,20.290000915527344,18.0,18.0,5216800 | |
| 2022-03-14,17.790000915527344,18.34000015258789,16.709999084472656,16.90999984741211,4588400 | |
| 2022-03-15,16.690000534057617,17.489999771118164,16.584999084472656,17.469999313354492,3055800 | |
| 2022-03-16,17.889999389648438,19.299999237060547,17.809999465942383,19.299999237060547,4208200 | |
| 2022-03-17,19.0,20.770000457763672,18.700000762939453,20.75,3544100 | |
| 2022-03-18,20.40999984741211,21.959999084472656,20.110000610351562,21.959999084472656,4758200 | |
| 2022-03-21,21.59000015258789,22.3799991607666,21.209999084472656,21.809999465942383,2442100 | |
| 2022-03-22,21.68000030517578,23.34000015258789,21.530000686645508,23.209999084472656,3023100 | |
| 2022-03-23,22.65999984741211,23.899999618530273,22.389999389648438,23.149999618530273,1807700 | |
| 2022-03-24,23.270000457763672,23.700000762939453,22.670000076293945,23.479999542236328,1791500 | |
| 2022-03-25,23.290000915527344,23.415000915527344,21.770000457763672,22.079999923706055,4383200 | |
| 2022-03-28,22.25,22.979999542236328,21.510000228881836,22.530000686645508,1551200 | |
| 2022-03-29,22.899999618530273,24.389999389648438,22.829999923706055,24.219999313354492,2485700 | |
| 2022-03-30,23.93000030517578,24.219999313354492,22.899999618530273,23.079999923706055,1552500 | |
| 2022-03-31,23.010000228881836,23.350000381469727,22.416000366210938,22.700000762939453,1698900 | |
| 2022-04-01,22.860000610351562,23.34000015258789,22.40999984741211,23.020000457763672,1375700 | |
| 2022-04-04,23.280000686645508,24.6200008392334,23.25,24.239999771118164,2003600 | |
| 2022-04-05,24.190000534057617,24.239999771118164,22.549999237060547,22.760000228881836,1814100 | |
| 2022-04-06,22.280000686645508,22.309999465942383,20.959999084472656,21.6299991607666,1911700 | |
| 2022-04-07,21.549999237060547,22.139999389648438,20.549999237060547,21.290000915527344,1866200 | |
| 2022-04-08,20.989999771118164,21.34000015258789,20.479999542236328,20.790000915527344,1584700 | |
| 2022-04-11,20.3700008392334,21.079999923706055,19.799999237060547,20.68000030517578,1575300 | |
| 2022-04-12,21.0,21.709999084472656,20.1200008392334,20.3700008392334,1148000 | |
| 2022-04-13,20.290000915527344,21.040000915527344,20.010000228881836,20.739999771118164,1634000 | |
| 2022-04-14,20.739999771118164,20.739999771118164,19.56999969482422,19.690000534057617,2025500 | |
| 2022-04-18,19.540000915527344,19.577999114990234,18.520000457763672,18.899999618530273,2181900 | |
| 2022-04-19,18.940000534057617,20.15999984741211,18.649999618530273,19.809999465942383,1544700 | |
| 2022-04-20,19.790000915527344,19.81999969482422,18.809999465942383,18.969999313354492,1600900 | |
| 2022-04-21,19.31999969482422,19.799999237060547,18.110000610351562,18.239999771118164,1850000 | |
| 2022-04-22,18.110000610351562,18.600000381469727,17.590999603271484,17.850000381469727,1660200 | |
| 2022-04-25,17.770000457763672,18.899999618530273,17.6200008392334,18.690000534057617,2298700 | |
| 2022-04-26,18.420000076293945,18.59000015258789,17.350000381469727,17.6299991607666,2095000 | |
| 2022-04-27,17.540000915527344,18.09000015258789,17.040000915527344,17.049999237060547,2005700 | |
| 2022-04-28,17.389999389648438,17.959999084472656,16.549999237060547,17.829999923706055,2222600 | |
| 2022-04-29,17.719999313354492,18.59000015258789,16.940000534057617,16.989999771118164,1415400 | |
| 2022-05-02,16.989999771118164,18.309999465942383,16.559999465942383,18.1200008392334,2501900 | |
| 2022-05-03,17.15999984741211,17.969999313354492,16.979999542236328,17.229999542236328,2902500 | |
| 2022-05-04,17.200000762939453,18.59000015258789,16.5,18.450000762939453,2644600 | |
| 2022-05-05,18.190000534057617,18.200000762939453,16.709999084472656,17.079999923706055,2361100 | |
| 2022-05-06,17.020000457763672,17.100000381469727,15.32800006866455,16.190000534057617,2607800 | |
| 2022-05-09,15.5,15.899999618530273,14.680000305175781,14.699999809265137,3167700 | |
| 2022-05-10,15.140000343322754,15.579999923706055,13.850000381469727,14.930000305175781,4455700 | |
| 2022-05-11,14.760000228881836,15.34000015258789,13.649999618530273,13.850000381469727,3411700 | |
| 2022-05-12,13.479999542236328,15.170000076293945,13.369999885559082,14.5600004196167,3603400 | |
| 2022-05-13,15.260000228881836,17.81999969482422,15.25,17.780000686645508,6042700 | |
| 2022-05-16,17.399999618530273,18.229999542236328,16.700000762939453,16.739999771118164,2825800 | |
| 2022-05-17,17.309999465942383,18.0,16.81999969482422,17.489999771118164,2174400 | |
| 2022-05-18,17.149999618530273,18.09000015258789,16.84000015258789,17.149999618530273,1546400 | |
| 2022-05-19,16.899999618530273,18.549999237060547,16.729999542236328,18.040000915527344,2539800 | |
| 2022-05-20,18.3700008392334,18.799999237060547,17.31999969482422,18.219999313354492,4252500 | |
| 2022-05-23,18.1299991607666,18.350000381469727,17.100000381469727,17.780000686645508,1751000 | |
| 2022-05-24,17.270000457763672,17.360000610351562,16.100000381469727,16.940000534057617,2161800 | |
| 2022-05-25,16.989999771118164,18.25,16.969999313354492,18.020000457763672,1989900 | |
| 2022-05-26,17.81999969482422,18.75,17.610000610351562,18.389999389648438,1702800 | |
| 2022-05-27,18.649999618530273,20.100000381469727,18.559999465942383,19.729999542236328,2647100 | |
| 2022-05-31,19.639999389648438,20.024999618530273,18.5,18.920000076293945,2593500 | |
| 2022-06-01,19.040000915527344,19.799999237060547,18.530000686645508,18.549999237060547,4410300 | |
| 2022-06-02,15.199999809265137,17.84000015258789,15.069999694824219,17.6200008392334,24471300 | |
| 2022-06-03,17.56999969482422,19.959999084472656,17.1200008392334,19.84000015258789,12681600 | |
| 2022-06-06,19.65999984741211,19.940000534057617,18.549999237060547,19.190000534057617,6809000 | |
| 2022-06-07,18.959999084472656,19.739999771118164,18.510000228881836,19.739999771118164,2669200 | |
| 2022-06-08,19.739999771118164,21.579999923706055,19.739999771118164,20.739999771118164,3614100 | |
| 2022-06-09,20.450000762939453,20.670000076293945,19.40999984741211,19.440000534057617,2826800 | |
| 2022-06-10,18.889999389648438,19.31999969482422,17.469999313354492,17.889999389648438,3996500 | |
| 2022-06-13,17.0,17.489999771118164,15.800000190734863,15.890000343322754,3077200 | |
| 2022-06-14,16.15999984741211,16.700000762939453,15.619999885559082,16.450000762939453,2207400 | |
| 2022-06-15,16.809999465942383,17.600000381469727,16.60099983215332,17.200000762939453,4087200 | |
| 2022-06-16,16.610000610351562,16.95400047302246,15.710000038146973,16.030000686645508,2552100 | |
| 2022-06-17,16.239999771118164,17.135000228881836,16.190000534057617,16.860000610351562,2578700 | |
| 2022-06-21,17.25,18.190000534057617,17.110000610351562,17.350000381469727,1968500 | |
| 2022-06-22,16.979999542236328,18.469999313354492,16.8700008392334,17.75,2203800 | |
| 2022-06-23,17.969999313354492,19.0,17.940000534057617,18.899999618530273,1795600 | |
| 2022-06-24,19.06999969482422,19.739999771118164,18.635000228881836,19.06999969482422,9644800 | |
| 2022-06-27,19.010000228881836,19.40999984741211,18.447999954223633,19.229999542236328,1901000 | |
| 2022-06-28,19.15999984741211,19.371999740600586,18.06999969482422,18.309999465942383,1474500 | |
| 2022-06-29,18.34000015258789,18.34000015258789,17.329999923706055,17.799999237060547,1465100 | |
| 2022-06-30,17.549999237060547,18.420000076293945,17.260000228881836,18.260000228881836,2537800 | |
| 2022-07-01,18.520000457763672,19.25,18.14699935913086,19.149999618530273,1658700 | |
| 2022-07-05,18.93000030517578,20.075000762939453,18.524999618530273,20.059999465942383,1935300 | |
| 2022-07-06,20.280000686645508,20.600000381469727,19.655000686645508,19.809999465942383,3587000 | |
| 2022-07-07,19.93000030517578,20.760000228881836,19.450000762939453,19.56999969482422,4271400 | |
| 2022-07-08,19.0,19.989999771118164,18.829999923706055,19.940000534057617,2517100 | |
| 2022-07-11,19.790000915527344,19.989999771118164,18.295000076293945,18.420000076293945,2607500 | |
| 2022-07-12,18.440000534057617,19.350000381469727,18.010000228881836,19.299999237060547,2363000 | |
| 2022-07-13,18.6200008392334,19.59000015258789,18.260000228881836,19.290000915527344,1446500 | |
| 2022-07-14,18.920000076293945,19.1200008392334,18.280000686645508,18.690000534057617,1250900 | |
| 2022-07-15,18.989999771118164,19.260000228881836,18.31999969482422,19.1200008392334,1326700 | |
| 2022-07-18,19.989999771118164,20.489999771118164,19.18000030517578,19.31999969482422,1282800 | |
| 2022-07-19,19.530000686645508,19.90999984741211,19.260000228881836,19.6299991607666,1133200 | |
| 2022-07-20,19.829999923706055,20.889999389648438,19.56999969482422,20.649999618530273,2846600 | |
| 2022-07-21,20.440000534057617,21.469999313354492,20.19099998474121,21.459999084472656,2296400 | |
| 2022-07-22,21.399999618530273,21.399999618530273,18.3799991607666,18.5,3669900 | |
| 2022-07-25,18.360000610351562,18.520000457763672,17.850000381469727,18.5,1548500 | |
| 2022-07-26,18.219999313354492,18.219999313354492,17.420000076293945,17.479999542236328,1475800 | |
| 2022-07-27,17.920000076293945,18.42799949645996,17.559999465942383,18.309999465942383,1326600 | |
| 2022-07-28,18.200000762939453,18.700000762939453,17.700000762939453,18.540000915527344,1170700 | |
| 2022-07-29,18.559999465942383,18.875,18.1299991607666,18.40999984741211,1133300 | |
| 2022-08-01,18.25,18.90999984741211,17.850000381469727,18.709999084472656,1047400 | |
| 2022-08-02,18.40999984741211,19.709999084472656,18.350000381469727,19.469999313354492,1448700 | |
| 2022-08-03,19.8700008392334,20.861000061035156,19.760000228881836,20.65999984741211,1413500 | |
| 2022-08-04,20.6299991607666,20.989999771118164,20.332000732421875,20.860000610351562,1267600 | |
| 2022-08-05,20.31999969482422,21.68000030517578,19.875,21.34000015258789,1619100 | |
| 2022-08-08,21.3799991607666,22.739999771118164,21.3799991607666,22.170000076293945,1824500 | |
| 2022-08-09,21.690000534057617,21.979999542236328,21.030000686645508,21.350000381469727,1402900 | |
| 2022-08-10,22.479999542236328,22.739999771118164,21.965999603271484,22.670000076293945,1633900 | |
| 2022-08-11,23.219999313354492,23.583999633789062,22.121000289916992,22.329999923706055,1500500 | |
| 2022-08-12,22.510000228881836,22.979999542236328,22.079999923706055,22.809999465942383,1421000 | |
| 2022-08-15,22.440000534057617,23.040000915527344,22.149999618530273,22.329999923706055,1465800 | |
| 2022-08-16,22.239999771118164,22.579999923706055,21.6299991607666,22.40999984741211,1443000 | |
| 2022-08-17,21.809999465942383,22.219999313354492,21.299999237060547,21.920000076293945,1453100 | |
| 2022-08-18,21.899999618530273,21.899999618530273,21.350000381469727,21.729999542236328,1199400 | |
| 2022-08-19,21.219999313354492,21.219999313354492,19.639999389648438,19.799999237060547,2580100 | |
| 2022-08-22,19.5,19.5,18.729999542236328,19.110000610351562,1469000 | |
| 2022-08-23,19.15999984741211,20.079999923706055,19.09000015258789,19.25,1203600 | |
| 2022-08-24,19.329999923706055,20.34000015258789,19.329999923706055,19.65999984741211,1030600 | |
| 2022-08-25,20.0,20.420000076293945,19.81999969482422,19.889999389648438,1375200 | |
| 2022-08-26,19.899999618530273,19.93000030517578,18.649999618530273,18.81999969482422,1547900 | |
| 2022-08-29,18.34000015258789,19.149999618530273,18.309999465942383,18.540000915527344,1199300 | |
| 2022-08-30,18.940000534057617,19.040000915527344,18.260000228881836,18.40999984741211,1372100 | |
| 2022-08-31,18.56999969482422,18.8799991607666,17.860000610351562,18.0,3578500 | |
| 2022-09-01,15.350000381469727,15.859999656677246,14.039999961853027,14.520000457763672,12493200 | |
| 2022-09-02,14.420000076293945,15.109999656677246,14.244999885559082,14.510000228881836,4528400 | |
| 2022-09-06,14.430000305175781,14.600000381469727,14.029999732971191,14.289999961853027,3202400 | |
| 2022-09-07,14.279999732971191,14.819999694824219,14.039999961853027,14.670000076293945,2539600 | |
| 2022-09-08,14.40999984741211,14.696999549865723,14.170000076293945,14.579999923706055,2397900 | |
| 2022-09-09,14.890000343322754,15.300000190734863,14.859999656677246,15.020000457763672,2123800 | |
| 2022-09-12,15.130000114440918,15.510000228881836,15.130000114440918,15.40999984741211,1710500 | |
| 2022-09-13,14.539999961853027,15.109999656677246,14.510000228881836,14.710000038146973,2115000 | |
| 2022-09-14,14.75,14.979999542236328,14.220000267028809,14.949999809265137,1808700 | |
| 2022-09-15,14.779999732971191,15.180000305175781,14.720000267028809,14.779999732971191,1855300 | |
| 2022-09-16,14.420000076293945,14.569000244140625,14.010000228881836,14.029999732971191,3218900 | |
| 2022-09-19,14.0,14.140000343322754,13.699999809265137,14.029999732971191,1877500 | |
| 2022-09-20,13.8100004196167,13.970000267028809,13.40999984741211,13.4399995803833,2539800 | |
| 2022-09-21,13.550000190734863,13.930000305175781,13.260000228881836,13.350000381469727,1825800 | |
| 2022-09-22,13.329999923706055,13.579999923706055,13.050000190734863,13.140000343322754,1528000 | |
| 2022-09-23,13.0,13.204999923706055,12.8100004196167,13.149999618530273,1602500 | |
| 2022-09-26,13.079999923706055,13.800000190734863,12.760000228881836,12.770000457763672,1558500 | |
| 2022-09-27,13.050000190734863,13.335000038146973,12.739999771118164,12.930000305175781,1586300 | |
| 2022-09-28,12.9399995803833,13.130000114440918,12.800000190734863,12.960000038146973,2603300 | |
| 2022-09-29,12.770000457763672,12.800000190734863,12.140000343322754,12.34000015258789,2087700 | |
| 2022-09-30,12.289999961853027,12.890000343322754,12.220000267028809,12.5,1353700 | |
| 2022-10-03,12.600000381469727,12.899999618530273,12.350000381469727,12.869999885559082,1403700 | |
| 2022-10-04,13.229999542236328,13.670000076293945,13.119999885559082,13.600000381469727,1845400 | |
| 2022-10-05,13.239999771118164,13.585000038146973,12.930000305175781,13.489999771118164,1015900 | |
| 2022-10-06,13.479999542236328,13.835000038146973,13.170000076293945,13.34000015258789,774500 | |
| 2022-10-07,12.970000267028809,12.970000267028809,12.345000267028809,12.539999961853027,1261500 | |
| 2022-10-10,12.550000190734863,12.569999694824219,12.090999603271484,12.1899995803833,1413900 | |
| 2022-10-11,12.180000305175781,12.319999694824219,11.809000015258789,12.0,2046200 | |
| 2022-10-12,12.079999923706055,12.210000038146973,11.649999618530273,11.930000305175781,1089900 | |
| 2022-10-13,11.539999961853027,12.369999885559082,11.289999961853027,12.170000076293945,1787100 | |
| 2022-10-14,12.449999809265137,12.642999649047852,11.6899995803833,11.710000038146973,1178300 | |
| 2022-10-17,12.020000457763672,12.529999732971191,12.020000457763672,12.300000190734863,1224000 | |
| 2022-10-18,12.789999961853027,13.020000457763672,12.40999984741211,12.539999961853027,1333900 | |
| 2022-10-19,12.329999923706055,12.609999656677246,12.100000381469727,12.199999809265137,1075500 | |
| 2022-10-20,12.130000114440918,12.90999984741211,12.0600004196167,12.460000038146973,1142200 | |
| 2022-10-21,12.350000381469727,12.680000305175781,12.109999656677246,12.5600004196167,989600 | |
| 2022-10-24,12.550000190734863,12.550000190734863,12.149999618530273,12.319999694824219,1185600 | |
| 2022-10-25,12.479999542236328,12.869999885559082,12.380000114440918,12.760000228881836,1917700 | |
| 2022-10-26,12.65999984741211,13.569000244140625,12.470000267028809,12.859999656677246,2010800 | |
| 2022-10-27,12.989999771118164,13.279999732971191,12.779999732971191,12.84000015258789,1058700 | |
| 2022-10-28,12.779999732971191,13.149999618530273,12.550000190734863,13.140000343322754,1035300 | |
| 2022-10-31,13.020000457763672,13.270000457763672,12.850000381469727,13.109999656677246,984900 | |
| 2022-11-01,13.40999984741211,13.600000381469727,12.899999618530273,12.920000076293945,973900 | |
| 2022-11-02,12.899999618530273,12.979999542236328,12.244999885559082,12.300000190734863,1291900 | |
| 2022-11-03,12.170000076293945,12.630999565124512,12.109999656677246,12.239999771118164,1086300 | |
| 2022-11-04,12.369999885559082,12.5,11.710000038146973,12.09000015258789,1311500 | |
| 2022-11-07,12.149999618530273,12.4399995803833,11.779999732971191,12.430000305175781,1024400 | |
| 2022-11-08,12.5,13.069999694824219,12.260000228881836,12.640000343322754,1301400 | |
| 2022-11-09,12.369999885559082,12.369999885559082,11.710000038146973,11.920000076293945,1413300 | |
| 2022-11-10,12.649999618530273,13.829999923706055,12.59000015258789,13.649999618530273,2174900 | |
| 2022-11-11,13.619999885559082,14.970000267028809,13.53499984741211,14.960000038146973,2109200 | |
| 2022-11-14,14.739999771118164,14.90999984741211,13.920000076293945,13.970000267028809,1391200 | |
| 2022-11-15,14.5,14.789999961853027,14.220000267028809,14.289999961853027,1392100 | |
| 2022-11-16,14.170000076293945,14.170000076293945,13.265000343322754,13.550000190734863,1444800 | |
| 2022-11-17,13.199999809265137,13.460000038146973,12.899999618530273,13.359999656677246,1045800 | |
| 2022-11-18,13.710000038146973,13.734999656677246,12.718999862670898,12.770000457763672,1234400 | |
| 2022-11-21,12.5600004196167,12.619999885559082,12.045000076293945,12.260000228881836,1553000 | |
| 2022-11-22,12.15999984741211,12.404999732971191,11.850000381469727,12.34000015258789,1161800 | |
| 2022-11-23,12.399999618530273,12.734999656677246,12.149999618530273,12.6899995803833,872800 | |
| 2022-11-25,12.569999694824219,12.710000038146973,12.420000076293945,12.609999656677246,341800 | |
| 2022-11-28,12.460000038146973,12.680000305175781,12.270000457763672,12.380000114440918,683500 | |
| 2022-11-29,12.449999809265137,12.597999572753906,12.1899995803833,12.25,775300 | |
| 2022-11-30,12.260000228881836,13.010000228881836,12.135000228881836,13.010000228881836,949500 | |
| 2022-12-01,12.930000305175781,13.350000381469727,12.8100004196167,13.260000228881836,1483300 | |
| 2022-12-02,12.90999984741211,13.39799976348877,12.729999542236328,13.319999694824219,983200 | |
| 2022-12-05,13.210000038146973,13.265000343322754,12.319999694824219,12.5600004196167,1223900 | |
| 2022-12-06,12.520000457763672,12.59000015258789,11.880000114440918,11.989999771118164,1336200 | |
| 2022-12-07,11.9399995803833,12.520000457763672,11.699999809265137,11.979999542236328,4706200 | |
| 2022-12-08,12.010000228881836,13.510000228881836,11.5,12.899999618530273,5983700 | |
| 2022-12-09,12.729999542236328,13.229999542236328,12.180000305175781,12.199999809265137,2110200 | |
| 2022-12-12,12.229999542236328,13.5600004196167,12.199999809265137,13.199999809265137,3473000 | |
| 2022-12-13,14.069999694824219,14.109999656677246,12.864999771118164,13.210000038146973,2628500 | |
| 2022-12-14,13.15999984741211,13.359000205993652,12.800000190734863,13.039999961853027,1882600 | |
| 2022-12-15,12.6899995803833,12.930000305175781,12.369999885559082,12.430000305175781,1702100 | |
| 2022-12-16,12.3100004196167,12.664999961853027,12.15999984741211,12.619999885559082,3093800 | |
| 2022-12-19,12.59000015258789,12.760000228881836,11.994999885559082,12.140000343322754,1594200 | |
| 2022-12-20,11.9399995803833,12.03499984741211,11.664999961853027,11.899999618530273,1950900 | |
| 2022-12-21,12.0,12.050000190734863,11.699999809265137,11.789999961853027,2180500 | |
| 2022-12-22,11.600000381469727,11.600000381469727,10.649999618530273,11.039999961853027,2866700 | |
| 2022-12-23,10.9399995803833,10.947999954223633,10.600000381469727,10.899999618530273,1595000 | |
| 2022-12-27,10.710000038146973,10.739999771118164,10.329999923706055,10.399999618530273,2115200 | |
| 2022-12-28,10.369999885559082,10.479999542236328,10.15999984741211,10.260000228881836,1683700 | |
| 2022-12-29,10.279999732971191,11.029999732971191,10.199999809265137,10.899999618530273,2348100 | |
| 2022-12-30,10.640000343322754,11.229999542236328,10.640000343322754,11.1899995803833,1648300 | |
| 2023-01-03,11.430000305175781,11.539999961853027,10.812000274658203,11.069999694824219,1491700 | |
| 2023-01-04,11.359999656677246,11.420000076293945,11.069999694824219,11.34000015258789,1354700 | |
| 2023-01-05,11.180000305175781,11.180000305175781,10.800000190734863,10.8100004196167,1269400 | |
| 2023-01-06,10.850000381469727,11.0,10.475000381469727,10.949999809265137,1194100 | |
| 2023-01-09,11.180000305175781,11.680000305175781,11.119999885559082,11.229999542236328,2104600 | |
| 2023-01-10,11.25,11.486000061035156,11.079999923706055,11.380000114440918,1594700 | |
| 2023-01-11,11.529999732971191,12.0,11.489999771118164,11.899999618530273,2414300 | |
| 2023-01-12,12.0,12.071999549865723,11.638999938964844,12.050000190734863,2271100 | |
| 2023-01-13,11.819999694824219,12.649999618530273,11.729999542236328,12.649999618530273,2039300 | |
| 2023-01-17,12.75,13.4399995803833,12.430000305175781,13.329999923706055,3037600 | |
| 2023-01-18,13.569999694824219,14.170000076293945,13.170000076293945,13.180000305175781,2699900 | |
| 2023-01-19,13.020000457763672,13.25,12.640000343322754,13.100000381469727,2355300 | |
| 2023-01-20,13.289999961853027,13.772000312805176,13.170000076293945,13.539999961853027,2323900 | |
| 2023-01-23,13.6899995803833,14.550000190734863,13.449999809265137,14.539999961853027,3448400 | |
| 2023-01-24,14.369999885559082,15.420000076293945,14.1899995803833,14.520000457763672,2504400 | |
| 2023-01-25,14.100000381469727,14.649999618530273,13.710000038146973,14.649999618530273,1977700 | |
| 2023-01-26,14.989999771118164,15.350000381469727,14.329999923706055,15.079999923706055,3046000 | |
| 2023-01-27,15.220000267028809,18.18000030517578,15.09000015258789,17.770000457763672,23644500 | |
| 2023-01-30,17.700000762939453,18.110000610351562,16.204999923706055,16.299999237060547,11645800 | |
| 2023-01-31,17.709999084472656,21.34000015258789,17.469999313354492,19.850000381469727,63020200 | |
| 2023-02-01,19.979999542236328,22.170000076293945,19.200000762939453,21.68000030517578,37053100 | |
| 2023-02-02,22.579999923706055,23.469999313354492,21.280000686645508,21.920000076293945,29316700 | |
| 2023-02-03,21.34000015258789,28.479999542236328,21.1200008392334,25.8799991607666,71831500 | |
| 2023-02-06,27.459999084472656,30.920000076293945,25.8799991607666,27.549999237060547,104104100 | |
| 2023-02-07,26.549999237060547,27.270000457763672,23.09000015258789,24.530000686645508,59207800 | |
| 2023-02-08,24.68000030517578,28.399999618530273,24.5,26.190000534057617,50828900 | |
| 2023-02-09,27.459999084472656,27.5,22.34000015258789,22.489999771118164,37021200 | |
| 2023-02-10,22.309999465942383,23.589000701904297,21.559999465942383,22.989999771118164,24349800 | |
| 2023-02-13,22.93000030517578,22.979999542236328,20.719999313354492,21.139999389648438,22434800 | |
| 2023-02-14,20.65999984741211,23.559999465942383,20.40999984741211,23.309999465942383,28135400 | |
| 2023-02-15,23.0,25.700000762939453,22.84000015258789,25.5,26296700 | |
| 2023-02-16,25.040000915527344,26.770000457763672,24.049999237060547,24.229999542236328,22603000 | |
| 2023-02-17,23.56999969482422,24.3700008392334,22.649999618530273,23.84000015258789,16132200 | |
| 2023-02-21,24.040000915527344,25.360000610351562,21.415000915527344,21.6299991607666,22200700 | |
| 2023-02-22,21.610000610351562,22.860000610351562,21.299999237060547,22.360000610351562,14517100 | |
| 2023-02-23,23.670000076293945,23.760000228881836,21.770000457763672,22.8700008392334,18690300 | |
| 2023-02-24,22.229999542236328,22.649999618530273,21.68000030517578,22.40999984741211,9800900 | |
| 2023-02-27,22.520000457763672,22.829999923706055,21.645000457763672,22.190000534057617,11575300 | |
| 2023-02-28,22.309999465942383,23.559999465942383,22.059999465942383,22.579999923706055,14568500 | |
| 2023-03-01,22.790000915527344,22.899999618530273,20.309999465942383,20.729999542236328,14634400 | |
| 2023-03-02,20.520000457763672,21.829999923706055,20.329999923706055,21.309999465942383,19332000 | |
| 2023-03-03,25.290000915527344,28.940000534057617,24.030000686645508,28.479999542236328,75575200 | |
| 2023-03-06,28.450000762939453,29.979999542236328,26.709999084472656,27.360000610351562,50682900 | |
| 2023-03-07,27.170000076293945,28.3700008392334,25.770000457763672,26.139999389648438,26616100 | |
| 2023-03-08,26.1299991607666,26.610000610351562,24.600000381469727,24.81999969482422,16689800 | |
| 2023-03-09,25.0,25.3700008392334,22.6200008392334,22.700000762939453,17554800 | |
| 2023-03-10,22.59000015258789,22.8700008392334,20.761999130249023,21.270000457763672,15945600 | |
| 2023-03-13,21.0,22.559999465942383,20.280000686645508,21.760000228881836,15398500 | |
| 2023-03-14,22.350000381469727,22.7450008392334,20.739999771118164,21.100000381469727,12555200 | |
| 2023-03-15,20.600000381469727,21.15999984741211,20.15999984741211,20.850000381469727,9062000 | |
| 2023-03-16,21.18000030517578,22.238000869750977,20.53499984741211,22.06999969482422,9980800 | |
| 2023-03-17,22.260000228881836,22.31999969482422,21.020000457763672,21.6200008392334,8177700 | |
| 2023-03-20,21.399999618530273,22.200000762939453,21.014999389648438,21.579999923706055,6896400 | |
| 2023-03-21,21.670000076293945,23.545000076293945,21.549999237060547,23.290000915527344,11732500 | |
| 2023-03-22,23.399999618530273,24.209999084472656,22.459999084472656,22.75,13825600 | |
| 2023-03-23,23.0,25.950000762939453,23.0,24.889999389648438,20248300 | |
| 2023-03-24,25.549999237060547,26.770000457763672,24.670000076293945,25.270000457763672,21777800 | |
| 2023-03-27,25.530000686645508,26.040000915527344,24.43000030517578,25.440000534057617,13105800 | |
| 2023-03-28,25.56999969482422,25.825000762939453,24.1200008392334,24.389999389648438,7827700 | |
| 2023-03-29,24.700000762939453,26.0049991607666,24.350000381469727,25.979999542236328,10345800 | |
| 2023-03-30,26.329999923706055,27.690000534057617,26.260000228881836,27.6299991607666,16688700 | |
| 2023-03-31,27.739999771118164,33.56999969482422,27.209999084472656,33.56999969482422,62877700 | |
| 2023-04-03,33.81999969482422,34.68000030517578,32.22999954223633,33.869998931884766,49977800 | |
| 2023-04-04,31.90999984741211,32.0,24.152000427246094,24.950000762939453,100866300 | |
| 2023-04-05,24.030000686645508,24.889999389648438,20.5,21.09000015258789,57114800 | |
| 2023-04-06,21.15999984741211,23.860000610351562,20.399999618530273,22.84000015258789,60417000 | |
| 2023-04-10,22.649999618530273,23.100000381469727,21.530000686645508,23.06999969482422,21396000 | |
| 2023-04-11,23.690000534057617,25.149999618530273,22.530000686645508,22.75,31658000 | |
| 2023-04-12,23.469999313354492,23.469999313354492,21.420000076293945,22.040000915527344,20198700 | |
| 2023-04-13,22.100000381469727,23.139999389648438,21.719999313354492,22.290000915527344,15605400 | |
| 2023-04-14,22.549999237060547,22.950000762939453,21.469999313354492,21.889999389648438,13032400 | |
| 2023-04-17,21.729999542236328,23.094999313354492,21.549999237060547,22.780000686645508,11871200 | |
| 2023-04-18,23.219999313354492,23.280000686645508,22.260000228881836,22.760000228881836,11983200 | |
| 2023-04-19,22.350000381469727,22.93000030517578,21.860000610351562,22.709999084472656,8800300 | |
| 2023-04-20,22.299999237060547,23.81999969482422,20.65999984741211,20.709999084472656,21444200 | |
| 2023-04-21,20.799999237060547,21.049999237060547,19.549999237060547,20.059999465942383,15307300 | |
| 2023-04-24,18.43000030517578,19.15999984741211,17.459999084472656,17.850000381469727,22332900 | |
| 2023-04-25,18.420000076293945,18.450000762939453,17.5,17.690000534057617,11403600 | |
| 2023-04-26,18.030000686645508,18.25,17.309999465942383,17.690000534057617,8746900 | |
| 2023-04-27,17.700000762939453,17.969999313354492,17.270000457763672,17.59000015258789,6501200 | |
| 2023-04-28,17.450000762939453,18.06999969482422,16.90999984741211,17.81999969482422,6581000 | |
| 2023-05-01,17.739999771118164,18.790000915527344,17.709999084472656,18.6299991607666,9151500 | |
| 2023-05-02,18.309999465942383,18.520000457763672,17.06999969482422,17.239999771118164,8559900 | |
| 2023-05-03,17.200000762939453,17.959999084472656,16.790000915527344,17.399999618530273,6685200 | |
| 2023-05-04,17.479999542236328,18.040000915527344,17.149999618530273,17.920000076293945,5602900 | |
| 2023-05-05,18.18000030517578,18.989999771118164,17.780000686645508,18.700000762939453,7635200 | |
| 2023-05-08,18.860000610351562,19.34000015258789,18.219999313354492,19.229999542236328,6023600 | |
| 2023-05-09,19.170000076293945,20.110000610351562,19.030000686645508,19.8799991607666,7193700 | |
| 2023-05-10,20.25,20.6299991607666,19.600000381469727,20.18000030517578,7988400 | |
| 2023-05-11,20.350000381469727,20.389999389648438,19.15999984741211,19.84000015258789,5578700 | |
| 2023-05-12,20.0,20.014999389648438,19.059999465942383,19.420000076293945,4059100 | |
| 2023-05-15,20.68000030517578,24.309999465942383,20.200000762939453,23.969999313354492,51408700 | |
| 2023-05-16,23.5,24.860000610351562,22.75,23.559999465942383,36097900 | |
| 2023-05-17,23.989999771118164,27.1299991607666,23.56999969482422,26.950000762939453,37992800 | |
| 2023-05-18,27.399999618530273,28.149999618530273,25.8700008392334,26.81999969482422,31462000 | |
| 2023-05-19,26.809999465942383,27.75,25.059999465942383,25.280000686645508,19629500 | |
| 2023-05-22,25.459999084472656,28.259000778198242,25.219999313354492,27.8700008392334,28741900 | |
| 2023-05-23,28.81999969482422,29.229999542236328,26.639999389648438,27.15999984741211,27567900 | |
| 2023-05-24,27.15999984741211,28.43000030517578,26.270000457763672,27.850000381469727,19822400 | |
| 2023-05-25,30.5,30.700000762939453,27.010000228881836,28.40999984741211,36753800 | |
| 2023-05-26,28.75,33.5,28.649999618530273,32.939998626708984,54634300 | |
| 2023-05-30,37.61000061035156,44.02000045776367,35.20000076293945,43.95000076293945,107615300 | |
| 2023-05-31,41.099998474121094,42.13999938964844,38.0099983215332,40.0099983215332,87319500 | |
| 2023-06-01,32.7599983215332,37.25,30.260000228881836,34.720001220703125,83477500 | |
| 2023-06-02,33.599998474121094,34.56999969482422,30.600000381469727,32.2599983215332,45419600 | |
| 2023-06-05,31.209999084472656,35.93000030517578,30.5,35.31999969482422,35706200 | |
| 2023-06-06,35.099998474121094,38.849998474121094,34.650001525878906,38.189998626708984,50647000 | |
| 2023-06-07,39.2599983215332,39.33000183105469,35.29999923706055,36.41999816894531,38176000 | |
| 2023-06-08,36.20000076293945,37.599998474121094,35.630001068115234,36.220001220703125,20886500 | |
| 2023-06-09,37.33000183105469,39.380001068115234,35.810001373291016,36.9900016784668,28428500 | |
| 2023-06-12,37.65999984741211,38.33000183105469,36.0099983215332,37.599998474121094,22789700 | |
| 2023-06-13,38.400001525878906,45.220001220703125,37.150001525878906,43.11000061035156,74591400 | |
| 2023-06-14,42.36000061035156,43.900001525878906,40.63999938964844,42.84000015258789,39559100 | |
| 2023-06-15,41.81999969482422,48.5,41.349998474121094,46.369998931884766,60058400 | |
| 2023-06-16,48.40999984741211,48.869998931884766,43.43000030517578,44.4900016784668,41084200 | |
| 2023-06-20,46.189998626708984,46.880001068115234,42.08000183105469,43.189998626708984,29571700 | |
| 2023-06-21,43.7599983215332,44.15999984741211,37.5,39.040000915527344,34634600 | |
| 2023-06-22,37.77000045776367,39.400001525878906,36.790000915527344,37.439998626708984,27095000 | |
| 2023-06-23,36.08000183105469,36.38999938964844,32.630001068115234,33.38999938964844,32096900 | |
| 2023-06-26,33.810001373291016,35.47999954223633,31.690000534057617,31.959999084472656,25571000 | |
| 2023-06-27,32.599998474121094,33.84000015258789,31.56999969482422,33.369998931884766,24558900 | |
| 2023-06-28,32.79999923706055,36.18000030517578,32.560001373291016,35.459999084472656,26407800 | |
| 2023-06-29,36.16999816894531,37.11000061035156,35.029998779296875,35.900001525878906,23019600 | |
| 2023-06-30,36.61000061035156,38.31999969482422,36.13999938964844,36.43000030517578,24006000 | |
| 2023-07-03,36.939998626708984,37.58000183105469,35.56999969482422,37.47999954223633,12739700 | |
| 2023-07-05,37.439998626708984,40.46500015258789,36.93000030517578,40.119998931884766,25266500 | |
| 2023-07-06,39.0,40.380001068115234,36.18000030517578,39.08000183105469,29200100 | |
| 2023-07-07,39.560001373291016,42.189998626708984,39.03200149536133,39.25,31188300 | |
| 2023-07-10,40.0,41.249000549316406,37.619998931884766,40.79999923706055,22534500 | |
| 2023-07-11,40.9900016784668,42.58000183105469,40.11000061035156,41.470001220703125,23278900 | |
| 2023-07-12,42.5,42.52000045776367,39.380001068115234,40.220001220703125,23173800 | |
| 2023-07-13,40.5,41.68000030517578,39.54999923706055,39.650001525878906,19720500 | |
| 2023-07-14,39.61000061035156,40.290000915527344,37.130001068115234,37.22999954223633,20546500 | |
| 2023-07-17,37.20000076293945,40.25,36.45000076293945,38.72999954223633,19596800 | |
| 2023-07-18,38.72999954223633,42.04999923706055,38.439998626708984,40.61000061035156,25084000 | |
| 2023-07-19,42.0,43.08000183105469,39.630001068115234,40.7400016784668,25311000 | |
| 2023-07-20,39.79999923706055,41.060001373291016,38.59000015258789,38.970001220703125,15659900 | |
| 2023-07-21,39.72999954223633,40.54999923706055,37.40999984741211,38.029998779296875,15828500 | |
| 2023-07-24,38.5,39.18000030517578,37.22999954223633,38.16999816894531,11140400 | |
| 2023-07-25,38.29999923706055,41.26499938964844,38.029998779296875,40.36000061035156,20859500 | |
| 2023-07-26,40.0,41.849998474121094,39.20000076293945,41.220001220703125,19255300 | |
| 2023-07-27,42.34000015258789,43.757999420166016,37.76100158691406,38.209999084472656,30001900 | |
| 2023-07-28,39.0099983215332,39.9900016784668,38.29999923706055,39.7599983215332,15823600 | |
| 2023-07-31,40.0,42.15999984741211,39.779998779296875,42.0,18478800 | |
| 2023-08-01,41.279998779296875,44.900001525878906,40.18000030517578,44.369998931884766,28084100 | |
| 2023-08-02,42.31999969482422,42.43000030517578,38.36000061035156,39.869998931884766,29427600 | |
| 2023-08-03,39.54999923706055,40.45899963378906,38.709999084472656,39.279998779296875,13596200 | |
| 2023-08-04,40.20000076293945,40.68000030517578,37.65999984741211,37.79999923706055,19243700 | |
| 2023-08-07,38.0,38.07500076293945,34.439998626708984,36.650001525878906,18882200 | |
| 2023-08-08,35.310001373291016,36.400001525878906,34.709999084472656,35.9900016784668,11502100 | |
| 2023-08-09,35.709999084472656,35.775001525878906,32.43000030517578,32.869998931884766,16831500 | |
| 2023-08-10,33.400001525878906,34.529998779296875,32.709999084472656,33.119998931884766,12060500 | |
| 2023-08-11,32.540000915527344,33.66899871826172,31.649999618530273,32.939998626708984,10119000 | |
| 2023-08-14,32.290000915527344,33.904998779296875,32.04999923706055,33.900001525878906,8163900 | |
| 2023-08-15,33.70000076293945,34.05699920654297,32.220001220703125,32.290000915527344,9114000 | |
| 2023-08-16,31.68000030517578,32.54999923706055,31.329999923706055,31.690000534057617,7673800 | |
| 2023-08-17,31.5,31.700000762939453,29.579999923706055,30.010000228881836,11541200 | |
| 2023-08-18,28.639999389648438,30.969999313354492,28.475000381469727,30.549999237060547,9413000 | |
| 2023-08-21,31.0,32.220001220703125,30.6200008392334,31.780000686645508,10571600 | |
| 2023-08-22,32.290000915527344,32.790000915527344,30.780000686645508,31.31999969482422,7988000 | |
| 2023-08-23,31.649999618530273,33.189998626708984,30.850000381469727,32.599998474121094,10519200 | |
| 2023-08-24,33.5099983215332,33.66999816894531,28.0,28.829999923706055,22970400 | |
| 2023-08-25,28.799999237060547,29.760000228881836,28.101999282836914,29.149999618530273,11961100 | |
| 2023-08-28,29.25,29.75,28.969999313354492,29.219999313354492,7028600 | |
| 2023-08-29,29.049999237060547,31.489999771118164,28.770000457763672,30.780000686645508,12691200 | |
| 2023-08-30,30.729999542236328,31.989999771118164,30.104999542236328,31.43000030517578,10623300 | |
| 2023-08-31,31.18000030517578,31.84000015258789,30.70199966430664,31.020000457763672,9075700 | |
| 2023-09-01,31.59000015258789,31.780000686645508,30.65999984741211,31.219999313354492,6771000 | |
| 2023-09-05,31.219999313354492,31.53499984741211,29.950000762939453,31.43000030517578,8459200 | |
| 2023-09-06,32.04999923706055,32.650001525878906,30.899999618530273,31.459999084472656,19546900 | |
| 2023-09-07,27.940000534057617,28.200000762939453,25.530000686645508,27.610000610351562,26065400 | |
| 2023-09-08,27.520000457763672,28.670000076293945,27.44099998474121,28.040000915527344,11619000 | |
| 2023-09-11,28.18000030517578,28.549999237060547,27.329999923706055,28.219999313354492,8947800 | |
| 2023-09-12,27.65999984741211,30.079999923706055,27.54199981689453,28.100000381469727,11535600 | |
| 2023-09-13,28.100000381469727,28.327999114990234,27.299999237060547,27.770000457763672,7320300 | |
| 2023-09-14,28.110000610351562,28.64699935913086,27.530000686645508,28.219999313354492,7811400 | |
| 2023-09-15,28.09000015258789,28.299999237060547,27.040000915527344,27.360000610351562,8211000 | |
| 2023-09-18,27.020000457763672,27.344999313354492,26.417999267578125,27.1299991607666,6722800 | |
| 2023-09-19,26.920000076293945,27.43000030517578,26.31999969482422,27.270000457763672,6150300 | |
| 2023-09-20,27.420000076293945,28.09000015258789,26.3700008392334,26.399999618530273,6966800 | |
| 2023-09-21,24.940000534057617,26.18000030517578,24.940000534057617,25.649999618530273,7797600 | |
| 2023-09-22,25.889999389648438,26.280000686645508,24.450000762939453,24.510000228881836,7584700 | |
| 2023-09-25,24.0,24.729999542236328,23.809999465942383,24.3700008392334,6446300 | |
| 2023-09-26,23.950000762939453,24.469999313354492,23.450000762939453,23.6299991607666,5707700 | |
| 2023-09-27,24.0,24.950000762939453,23.8700008392334,24.420000076293945,7604800 | |
| 2023-09-28,24.18000030517578,25.46500015258789,23.899999618530273,25.15999984741211,6096800 | |
| 2023-09-29,25.639999389648438,26.224000930786133,25.170000076293945,25.520000457763672,6662500 | |
| 2023-10-02,25.719999313354492,25.860000610351562,24.440000534057617,24.700000762939453,4860900 | |
| 2023-10-03,24.299999237060547,24.729999542236328,23.610000610351562,23.969999313354492,5313600 | |
| 2023-10-04,24.100000381469727,24.350000381469727,23.3700008392334,24.110000610351562,4534800 | |
| 2023-10-05,23.81999969482422,24.649999618530273,23.5310001373291,24.229999542236328,3959200 | |
| 2023-10-06,23.799999237060547,24.979999542236328,23.559999465942383,24.75,4911900 | |
| 2023-10-09,24.010000228881836,24.989999771118164,23.6200008392334,24.709999084472656,5867400 | |
| 2023-10-10,24.81999969482422,27.0,24.65999984741211,26.719999313354492,11077000 | |
| 2023-10-11,27.149999618530273,27.5,26.389999389648438,26.719999313354492,10460000 | |
| 2023-10-12,27.0,27.059999465942383,24.940000534057617,25.280000686645508,7856500 | |
| 2023-10-13,25.040000915527344,25.25,24.440000534057617,24.75,5171800 | |
| 2023-10-16,24.68000030517578,25.149999618530273,24.350000381469727,24.780000686645508,4479800 | |
| 2023-10-17,24.420000076293945,26.459999084472656,24.329999923706055,26.299999237060547,7719100 | |
| 2023-10-18,26.0,26.3799991607666,25.59000015258789,25.729999542236328,5209200 | |
| 2023-10-19,25.979999542236328,26.159000396728516,25.020000457763672,25.229999542236328,6654700 | |
| 2023-10-20,25.100000381469727,25.15999984741211,23.950000762939453,24.309999465942383,6501400 | |
| 2023-10-23,23.989999771118164,24.989999771118164,23.309999465942383,24.549999237060547,4510700 | |
| 2023-10-24,25.0,26.469999313354492,24.950000762939453,26.459999084472656,5994800 | |
| 2023-10-25,26.200000762939453,26.281999588012695,24.40999984741211,24.43000030517578,4762300 | |
| 2023-10-26,24.43000030517578,25.899999618530273,24.43000030517578,25.309999465942383,6014000 | |
| 2023-10-27,26.0,26.040000915527344,24.54199981689453,24.850000381469727,3712600 | |
| 2023-10-30,25.610000610351562,25.760000228881836,23.65999984741211,24.3700008392334,4985700 | |
| 2023-10-31,24.6200008392334,24.790000915527344,23.8799991607666,24.399999618530273,2961200 | |
| 2023-11-01,24.75,24.790000915527344,23.270000457763672,23.969999313354492,5566100 | |
| 2023-11-02,25.040000915527344,27.6299991607666,24.90999984741211,27.260000228881836,12224000 | |
| 2023-11-03,27.309999465942383,29.3700008392334,27.219999313354492,28.59000015258789,11153400 | |
| 2023-11-06,29.139999389648438,29.239999771118164,26.43000030517578,26.979999542236328,7888800 | |
| 2023-11-07,27.25,28.375,26.80500030517578,27.649999618530273,5754400 | |
| 2023-11-08,27.829999923706055,27.8799991607666,26.6200008392334,27.0,3497000 | |
| 2023-11-09,27.229999542236328,27.670000076293945,26.059999465942383,26.059999465942383,4397600 | |
| 2023-11-10,25.959999084472656,26.985000610351562,25.65999984741211,26.719999313354492,4285400 | |
| 2023-11-13,26.43000030517578,27.610000610351562,26.040000915527344,27.600000381469727,5096500 | |
| 2023-11-14,29.280000686645508,30.290000915527344,28.790000915527344,29.6299991607666,12101300 | |
| 2023-11-15,29.670000076293945,31.829999923706055,29.31999969482422,29.989999771118164,11177900 | |
| 2023-11-16,29.5,29.65999984741211,28.010000228881836,29.030000686645508,7962300 | |
| 2023-11-17,29.25,29.799999237060547,28.770000457763672,29.309999465942383,5574700 | |
| 2023-11-20,29.3700008392334,31.700000762939453,27.34000015258789,28.040000915527344,21299800 | |
| 2023-11-21,28.889999389648438,30.229999542236328,28.110000610351562,28.510000228881836,15546900 | |
| 2023-11-22,29.3799991607666,30.219999313354492,28.540000915527344,28.799999237060547,10580000 | |
| 2023-11-24,29.06999969482422,29.149999618530273,28.010000228881836,28.889999389648438,5339400 | |
| 2023-11-27,28.799999237060547,29.899999618530273,28.22100067138672,29.010000228881836,8041400 | |
| 2023-11-28,29.18000030517578,29.785999298095703,28.459999084472656,29.670000076293945,7663600 | |
| 2023-11-29,30.209999084472656,31.649999618530273,29.90999984741211,30.200000762939453,10070600 | |
| 2023-11-30,30.719999313354492,30.895999908447266,28.760000228881836,29.1200008392334,7884200 | |
| 2023-12-01,29.0,30.899999618530273,28.3439998626709,30.889999389648438,10366200 | |
| 2023-12-04,30.690000534057617,31.350000381469727,29.969999313354492,30.309999465942383,9696800 | |
| 2023-12-05,30.06999969482422,30.413999557495117,29.170000076293945,30.049999237060547,7344100 | |
| 2023-12-06,30.59000015258789,30.840999603271484,29.149999618530273,29.15999984741211,16599700 | |
| 2023-12-07,26.510000228881836,27.25,25.1200008392334,26.020000457763672,25346100 | |
| 2023-12-08,26.1200008392334,28.618000030517578,25.910999298095703,28.270000457763672,16088400 | |
| 2023-12-11,28.049999237060547,28.628000259399414,27.549999237060547,28.149999618530273,8921800 | |
| 2023-12-12,27.950000762939453,28.1200008392334,27.309999465942383,27.729999542236328,7805500 | |
| 2023-12-13,27.84000015258789,28.399999618530273,26.780000686645508,28.139999389648438,9480200 | |
| 2023-12-14,29.0,31.700000762939453,29.0,31.420000076293945,18492400 | |
| 2023-12-15,31.75,32.31999969482422,30.665000915527344,31.219999313354492,15138100 | |
| 2023-12-18,30.6299991607666,31.559999465942383,30.15999984741211,30.600000381469727,8284800 | |
| 2023-12-19,30.8799991607666,33.90999984741211,30.760000228881836,32.279998779296875,17646400 | |
| 2023-12-20,32.0,32.65999984741211,29.690000534057617,29.729999542236328,12236100 | |
| 2023-12-21,30.639999389648438,31.079999923706055,29.06999969482422,29.420000076293945,10534000 | |
| 2023-12-22,29.700000762939453,29.950000762939453,28.420000076293945,28.739999771118164,9799500 | |
| 2023-12-26,28.899999618530273,29.889999389648438,28.659000396728516,29.469999313354492,7758200 | |
| 2023-12-27,29.709999084472656,30.459999084472656,29.399999618530273,30.049999237060547,9300300 | |
| 2023-12-28,30.0,31.1299991607666,29.790000915527344,30.229999542236328,8979400 | |
| 2023-12-29,30.18000030517578,30.200000762939453,28.559999465942383,28.709999084472656,10678900 | |
| 2024-01-02,28.559999465942383,29.729999542236328,28.149999618530273,28.739999771118164,9224000 | |
| 2024-01-03,27.799999237060547,28.299999237060547,27.459999084472656,27.610000610351562,6665600 | |
| 2024-01-04,27.65999984741211,28.200000762939453,27.459999084472656,27.889999389648438,6007700 | |
| 2024-01-05,27.510000228881836,28.059999465942383,27.200000762939453,27.260000228881836,6089800 | |
| 2024-01-08,27.209999084472656,28.68000030517578,27.110000610351562,28.56999969482422,7376600 | |
| 2024-01-09,28.270000457763672,28.540000915527344,27.700000762939453,28.299999237060547,4781800 | |
| 2024-01-10,28.290000915527344,29.079999923706055,27.670000076293945,28.540000915527344,7722200 | |
| 2024-01-11,28.100000381469727,28.290000915527344,26.190000534057617,27.360000610351562,10312800 | |
| 2024-01-12,27.200000762939453,27.6200008392334,26.1200008392334,26.209999084472656,5600800 | |
| 2024-01-16,25.649999618530273,25.84000015258789,24.850000381469727,25.059999465942383,6490700 | |
| 2024-01-17,24.549999237060547,24.673999786376953,23.940000534057617,24.34000015258789,6383700 | |
| 2024-01-18,25.09000015258789,25.149999618530273,23.579999923706055,24.059999465942383,7359700 | |
| 2024-01-19,24.350000381469727,24.829999923706055,23.729999542236328,24.809999465942383,7137400 | |
| 2024-01-22,25.40999984741211,27.020000457763672,25.183000564575195,26.440000534057617,9233900 | |
| 2024-01-23,26.649999618530273,26.969999313354492,25.850000381469727,26.420000076293945,4796800 | |
| 2024-01-24,27.010000228881836,27.290000915527344,25.3700008392334,25.440000534057617,7243500 | |
| 2024-01-25,25.81999969482422,26.149999618530273,25.010000228881836,25.18000030517578,4823700 | |
| 2024-01-26,25.40999984741211,25.799999237060547,25.010000228881836,25.1200008392334,3563700 | |
| 2024-01-29,25.1200008392334,26.104999542236328,24.920000076293945,26.059999465942383,4082000 | |
| 2024-01-30,25.809999465942383,26.0,25.31999969482422,25.530000686645508,3483100 | |
| 2024-01-31,25.31999969482422,26.084999084472656,24.780000686645508,24.780000686645508,5085700 | |
| 2024-02-01,24.90999984741211,25.06999969482422,23.889999389648438,24.950000762939453,4529600 | |
| 2024-02-02,24.399999618530273,25.149999618530273,24.309999465942383,25.020000457763672,4812500 | |
| 2024-02-05,24.719999313354492,24.809999465942383,23.7549991607666,24.1200008392334,4549600 | |
| 2024-02-06,24.799999237060547,26.225000381469727,24.4950008392334,26.010000228881836,8990300 | |
| 2024-02-07,25.729999542236328,26.30500030517578,25.15999984741211,25.829999923706055,6103300 | |
| 2024-02-08,25.829999923706055,27.350000381469727,25.610000610351562,26.84000015258789,7610300 | |
| 2024-02-09,27.899999618530273,29.6299991607666,27.350000381469727,28.469999313354492,14791700 | |
| 2024-02-12,29.0,31.549999237060547,28.700000762939453,31.18000030517578,15340900 | |
| 2024-02-13,29.049999237060547,30.229999542236328,28.290000915527344,28.739999771118164,10977400 | |
| 2024-02-14,29.3700008392334,29.790000915527344,28.66200065612793,29.239999771118164,6817500 | |
| 2024-02-15,29.920000076293945,30.34000015258789,28.954999923706055,30.040000915527344,8825800 | |
| 2024-02-16,29.850000381469727,30.25,28.56999969482422,28.729999542236328,6949800 | |
| 2024-02-20,28.56999969482422,28.690000534057617,26.31999969482422,27.049999237060547,6254400 | |
| 2024-02-21,26.25,26.450000762939453,25.84000015258789,26.18000030517578,5298300 | |
| 2024-02-22,27.100000381469727,27.149999618530273,26.385000228881836,26.6299991607666,6195000 | |
| 2024-02-23,26.219999313354492,26.6200008392334,25.635000228881836,26.149999618530273,5442100 | |
| 2024-02-26,26.0,29.079999923706055,25.8799991607666,28.899999618530273,11843300 | |
| 2024-02-27,29.334999084472656,30.299999237060547,29.040000915527344,30.100000381469727,10033400 | |
| 2024-02-28,29.55500030517578,30.260000228881836,29.010000228881836,29.690000534057617,15944800 | |
| 2024-02-29,35.15999984741211,38.29999923706055,33.75,36.970001220703125,56242800 | |
| 2024-03-01,35.65999984741211,35.900001525878906,33.709999084472656,35.869998931884766,21607500 | |
| 2024-03-04,36.470001220703125,37.540000915527344,33.810001373291016,34.06999969482422,14609400 | |
| 2024-03-05,33.0,33.534000396728516,30.889999389648438,31.260000228881836,11402500 | |
| 2024-03-06,32.79999923706055,33.33000183105469,31.8799991607666,32.459999084472656,9760600 | |
| 2024-03-07,32.63999938964844,33.0,31.749000549316406,31.770000457763672,6714800 | |
| 2024-03-08,32.099998474121094,34.2599983215332,31.520000457763672,31.700000762939453,10157300 | |
| 2024-03-11,31.5,32.18899917602539,30.809999465942383,30.8700008392334,4776400 | |
| 2024-03-12,31.389999389648438,31.389999389648438,29.729999542236328,30.68000030517578,5079100 | |
| 2024-03-13,30.399999618530273,30.93000030517578,30.139999389648438,30.3700008392334,3980200 | |
| 2024-03-14,30.0,30.299999237060547,28.65999984741211,29.100000381469727,5786000 | |
| 2024-03-15,28.559999465942383,29.3700008392334,28.209999084472656,28.920000076293945,5230800 | |
| 2024-03-18,28.850000381469727,29.31999969482422,28.4060001373291,29.049999237060547,4203600 | |
| 2024-03-19,28.25,28.799999237060547,27.760000228881836,28.290000915527344,3955200 | |
| 2024-03-20,28.299999237060547,28.8799991607666,27.815000534057617,28.649999618530273,4065000 | |
| 2024-03-21,29.219999313354492,29.459999084472656,28.34000015258789,28.3799991607666,4394900 | |
| 2024-03-22,28.219999313354492,28.389999389648438,27.43000030517578,27.81999969482422,3714300 | |
| 2024-03-25,27.860000610351562,28.329999923706055,26.899999618530273,27.6299991607666,5221100 | |
| 2024-03-26,28.020000457763672,28.149999618530273,27.010000228881836,27.059999465942383,4096400 | |
| 2024-03-27,27.270000457763672,27.548999786376953,26.770000457763672,27.260000228881836,3539500 | |
| 2024-03-28,27.1200008392334,27.75,27.030000686645508,27.06999969482422,3108500 | |
| 2024-04-01,27.0,27.100000381469727,26.079999923706055,26.399999618530273,4118900 | |
| 2024-04-02,25.719999313354492,25.850000381469727,25.1200008392334,25.760000228881836,4119200 | |
| 2024-04-03,25.579999923706055,25.704999923706055,25.219999313354492,25.329999923706055,3802800 | |
| 2024-04-04,25.790000915527344,26.06999969482422,24.920000076293945,25.020000457763672,5908800 | |
| 2024-04-05,24.709999084472656,25.290000915527344,24.59000015258789,25.15999984741211,4111500 | |
| 2024-04-08,25.40999984741211,25.670000076293945,24.959999084472656,24.969999313354492,2957600 | |
| 2024-04-09,25.0,25.167999267578125,24.510000228881836,24.93000030517578,3461200 | |
| 2024-04-10,24.25,24.295000076293945,23.469999313354492,23.610000610351562,6830600 | |
| 2024-04-11,23.68000030517578,23.850000381469727,23.094999313354492,23.670000076293945,4994000 | |
| 2024-04-12,23.170000076293945,23.3700008392334,22.219999313354492,22.43000030517578,6088300 | |
| 2024-04-15,22.299999237060547,22.43000030517578,20.809999465942383,20.84000015258789,7112300 | |
| 2024-04-16,20.56999969482422,20.93000030517578,20.229999542236328,20.5,6070300 | |
| 2024-04-17,20.540000915527344,21.110000610351562,20.34000015258789,20.600000381469727,5053300 | |
| 2024-04-18,20.579999923706055,21.399999618530273,20.450000762939453,20.8700008392334,4690700 | |
| 2024-04-19,20.579999923706055,21.350000381469727,20.538999557495117,20.719999313354492,4428400 | |
| 2024-04-22,20.850000381469727,21.670000076293945,20.56999969482422,21.56999969482422,4489400 | |
| 2024-04-23,21.6200008392334,22.6299991607666,21.6200008392334,22.329999923706055,5100900 | |
| 2024-04-24,22.950000762939453,23.110000610351562,21.889999389648438,22.350000381469727,5393400 | |
| 2024-04-25,21.5,22.190000534057617,21.329999923706055,22.15999984741211,3291800 | |
| 2024-04-26,22.290000915527344,22.84000015258789,22.084999084472656,22.829999923706055,4153300 | |
| 2024-04-29,23.1299991607666,23.530000686645508,22.729999542236328,23.100000381469727,3491100 | |
| 2024-04-30,22.84000015258789,23.09000015258789,22.479999542236328,22.530000686645508,3899600 | |
| 2024-05-01,22.450000762939453,23.579999923706055,22.28499984741211,22.690000534057617,3360200 | |
| 2024-05-02,23.1200008392334,23.329999923706055,22.319000244140625,23.149999618530273,3127000 | |
| 2024-05-03,24.020000457763672,24.530000686645508,23.420000076293945,24.040000915527344,5462100 | |
| 2024-05-06,24.18000030517578,24.989999771118164,24.170000076293945,24.770000457763672,4871100 | |
| 2024-05-07,24.600000381469727,24.940000534057617,24.290000915527344,24.760000228881836,3609400 | |
| 2024-05-08,24.139999389648438,24.479999542236328,23.709999084472656,24.43000030517578,3533200 | |
| 2024-05-09,24.43000030517578,24.700000762939453,24.079999923706055,24.309999465942383,2113000 | |
| 2024-05-10,24.510000228881836,24.649999618530273,23.68000030517578,23.889999389648438,3730600 | |
| 2024-05-13,24.360000610351562,25.690000534057617,24.191999435424805,24.950000762939453,5190500 | |
| 2024-05-14,25.979999542236328,26.65999984741211,25.670000076293945,26.25,7090200 | |
| 2024-05-15,26.799999237060547,26.84000015258789,25.40999984741211,26.59000015258789,5457300 | |
| 2024-05-16,26.65999984741211,26.729999542236328,25.889999389648438,26.200000762939453,3355900 | |
| 2024-05-17,26.149999618530273,26.655000686645508,26.010000228881836,26.389999389648438,4038700 | |
| 2024-05-20,26.43000030517578,26.579999923706055,25.760000228881836,26.510000228881836,2933700 | |
| 2024-05-21,26.239999771118164,26.360000610351562,25.780000686645508,26.149999618530273,3576900 | |
| 2024-05-22,26.040000915527344,26.200000762939453,24.815000534057617,24.8799991607666,4622200 | |
| 2024-05-23,25.280000686645508,25.5,23.850000381469727,23.940000534057617,5803100 | |
| 2024-05-24,24.0,24.260000228881836,23.829999923706055,24.040000915527344,3260600 | |
| 2024-05-28,24.280000686645508,24.329999923706055,23.56999969482422,24.100000381469727,4636700 | |
| 2024-05-29,23.520000457763672,24.549999237060547,23.459999084472656,23.920000076293945,11034100 | |
| 2024-05-30,26.459999084472656,29.190000534057617,25.149999618530273,28.56999969482422,41394000 | |
| 2024-05-31,28.799999237060547,30.0,27.56999969482422,29.56999969482422,17875900 | |
| 2024-06-03,30.0,30.84000015258789,28.757999420166016,29.459999084472656,9710500 | |
| 2024-06-04,28.8799991607666,30.3799991607666,28.77199935913086,29.670000076293945,5594100 | |
| 2024-06-05,29.670000076293945,30.559999465942383,29.559999465942383,30.559999465942383,6960500 | |
| 2024-06-06,30.299999237060547,30.64900016784668,29.600000381469727,29.93000030517578,4598100 | |
| 2024-06-07,29.3700008392334,31.1200008392334,29.219999313354492,30.0,7843300 | |
| 2024-06-10,29.34000015258789,31.360000610351562,29.270000457763672,31.360000610351562,6186800 | |
| 2024-06-11,31.25,31.809999465942383,30.579999923706055,31.309999465942383,5264100 | |
| 2024-06-12,32.54999923706055,33.11000061035156,31.549999237060547,31.6200008392334,7660600 | |
| 2024-06-13,31.790000915527344,32.099998474121094,30.489999771118164,30.489999771118164,4384800 | |
| 2024-06-14,30.0,30.209999084472656,28.520000457763672,29.040000915527344,5351100 | |
| 2024-06-17,28.68000030517578,29.3700008392334,28.239999771118164,29.209999084472656,3881400 | |
| 2024-06-18,29.280000686645508,29.530000686645508,28.690000534057617,28.709999084472656,3015600 | |
| 2024-06-20,28.5,28.709999084472656,27.170000076293945,27.450000762939453,4572400 | |
| 2024-06-21,26.780000686645508,27.28499984741211,26.299999237060547,27.209999084472656,5119200 | |
| 2024-06-24,27.0,28.1200008392334,26.979999542236328,27.780000686645508,3672500 | |
| 2024-06-25,27.450000762939453,27.68000030517578,27.15999984741211,27.469999313354492,2087900 | |
| 2024-06-26,27.25,28.15999984741211,27.139999389648438,27.639999389648438,2832400 | |
| 2024-06-27,27.549999237060547,28.65999984741211,27.34000015258789,28.549999237060547,3497200 | |
| 2024-06-28,28.700000762939453,29.329999923706055,28.59000015258789,28.959999084472656,4866400 | |
| 2024-07-01,28.690000534057617,29.239999771118164,28.600000381469727,28.610000610351562,2492100 | |
| 2024-07-02,28.649999618530273,29.3700008392334,28.049999237060547,28.09000015258789,2368800 | |
| 2024-07-03,28.1299991607666,28.989999771118164,27.920000076293945,28.559999465942383,1878100 | |
| 2024-07-05,28.43000030517578,30.190000534057617,28.280000686645508,29.940000534057617,4645600 | |
| 2024-07-08,29.920000076293945,31.024999618530273,29.850000381469727,29.899999618530273,3907900 | |
| 2024-07-09,29.920000076293945,30.260000228881836,28.225000381469727,29.440000534057617,4556500 | |
| 2024-07-10,29.989999771118164,30.04800033569336,28.93000030517578,29.959999084472656,3238200 | |
| 2024-07-11,30.219999313354492,31.1200008392334,29.56999969482422,29.799999237060547,4232300 | |
| 2024-07-12,29.770000457763672,30.31999969482422,29.520000457763672,29.68000030517578,3390000 | |
| 2024-07-15,30.1200008392334,30.799999237060547,29.719999313354492,30.579999923706055,4373000 | |
| 2024-07-16,30.829999923706055,31.513999938964844,29.739999771118164,30.440000534057617,4468400 | |
| 2024-07-17,29.75,30.375,29.155000686645508,29.850000381469727,2956800 | |
| 2024-07-18,29.8799991607666,30.084999084472656,27.950000762939453,28.239999771118164,4088700 | |
| 2024-07-19,28.31999969482422,28.510000228881836,27.760000228881836,27.829999923706055,2778100 | |
| 2024-07-22,28.1299991607666,28.489999771118164,27.719999313354492,28.049999237060547,2233600 | |
| 2024-07-23,27.860000610351562,28.860000610351562,27.6200008392334,28.3799991607666,2091500 | |
| 2024-07-24,28.0,28.242000579833984,26.420000076293945,26.459999084472656,3666000 | |
| 2024-07-25,26.219999313354492,27.6299991607666,25.799999237060547,26.84000015258789,3693400 | |
| 2024-07-26,27.639999389648438,27.950000762939453,26.950000762939453,27.729999542236328,2758500 | |
| 2024-07-29,27.93000030517578,28.049999237060547,27.1200008392334,27.399999618530273,1902300 | |
| 2024-07-30,27.510000228881836,27.93000030517578,25.920000076293945,26.59000015258789,3291300 | |
| 2024-07-31,27.18000030517578,27.59000015258789,26.674999237060547,26.75,3173700 | |
| 2024-08-01,26.780000686645508,26.924999237060547,25.40999984741211,25.81999969482422,2911300 | |
| 2024-08-02,24.510000228881836,25.049999237060547,24.024999618530273,24.43000030517578,4232500 | |
| 2024-08-05,21.200000762939453,24.229999542236328,21.0,23.899999618530273,4581700 | |
| 2024-08-06,24.190000534057617,24.299999237060547,23.613000869750977,23.899999618530273,2286600 | |
| 2024-08-07,24.489999771118164,24.899999618530273,23.34000015258789,23.399999618530273,3129800 | |
| 2024-08-08,23.889999389648438,24.959999084472656,23.530000686645508,24.850000381469727,2573800 | |
| 2024-08-09,24.969999313354492,25.239999771118164,24.700000762939453,24.950000762939453,1741400 | |
| 2024-08-12,25.0,25.0,24.3799991607666,24.600000381469727,1671900 | |
| 2024-08-13,24.8799991607666,25.334999084472656,24.739999771118164,24.989999771118164,2092200 | |
| 2024-08-14,25.329999923706055,25.450000762939453,24.783000946044922,25.110000610351562,1395500 | |
| 2024-08-15,25.649999618530273,25.940000534057617,25.399999618530273,25.65999984741211,1993800 | |
| 2024-08-16,25.579999923706055,26.100000381469727,25.434999465942383,25.489999771118164,1708100 | |
| 2024-08-19,25.549999237060547,25.799999237060547,25.3799991607666,25.6200008392334,1821500 | |
| 2024-08-20,25.510000228881836,25.639999389648438,24.209999084472656,24.59000015258789,3569800 | |
| 2024-08-21,24.670000076293945,24.979999542236328,24.559999465942383,24.829999923706055,2593500 | |
| 2024-08-22,24.850000381469727,24.8700008392334,24.030000686645508,24.100000381469727,2417900 | |
| 2024-08-23,24.239999771118164,24.670000076293945,24.09000015258789,24.520000457763672,2459500 | |
| 2024-08-26,24.600000381469727,24.790000915527344,24.309999465942383,24.350000381469727,2068400 | |
| 2024-08-27,24.1299991607666,24.260000228881836,23.469999313354492,23.530000686645508,3437500 | |
| 2024-08-28,23.31999969482422,23.559999465942383,22.389999389648438,23.0,3946900 | |
| 2024-08-29,23.549999237060547,23.649999618530273,22.8799991607666,23.059999465942383,3716900 | |
| 2024-08-30,23.389999389648438,23.5,22.8700008392334,23.34000015258789,4583800 | |
| 2024-09-03,23.0,23.836999893188477,22.950000762939453,23.450000762939453,6791700 | |
| 2024-09-04,23.280000686645508,23.93000030517578,22.920000076293945,23.010000228881836,14440100 | |
| 2024-09-05,19.18000030517578,21.399999618530273,18.850000381469727,21.1200008392334,25822400 | |
| 2024-09-06,21.229999542236328,22.219999313354492,20.5310001373291,21.299999237060547,8753500 | |
| 2024-09-09,21.34000015258789,22.184999465942383,21.010000228881836,21.389999389648438,5080500 | |
| 2024-09-10,21.450000762939453,21.610000610351562,20.979999542236328,21.5,3294000 | |
| 2024-09-11,21.489999771118164,21.770000457763672,20.920000076293945,21.40999984741211,3100400 | |
| 2024-09-12,21.530000686645508,22.8700008392334,21.447999954223633,22.8700008392334,5745900 | |
| 2024-09-13,23.100000381469727,23.610000610351562,22.690000534057617,23.0,4337400 | |
| 2024-09-16,23.0,23.454999923706055,22.740999221801758,23.280000686645508,3706800 | |
| 2024-09-17,23.40999984741211,23.899999618530273,23.065000534057617,23.329999923706055,2671200 | |
| 2024-09-18,23.270000457763672,24.25,23.229999542236328,23.270000457763672,3166600 | |
| 2024-09-19,24.049999237060547,24.149999618530273,23.489999771118164,23.719999313354492,3073200 | |
| 2024-09-20,23.600000381469727,23.790000915527344,22.860000610351562,23.25,4796800 | |
| 2024-09-23,23.229999542236328,23.437000274658203,22.950000762939453,23.299999237060547,2110800 | |
| 2024-09-24,23.420000076293945,23.559999465942383,22.899999618530273,23.209999084472656,2244900 | |
| 2024-09-25,23.149999618530273,24.3799991607666,23.1299991607666,24.15999984741211,4946700 | |
| 2024-09-26,24.690000534057617,24.75,23.959999084472656,24.3700008392334,2602100 | |
| 2024-09-27,24.600000381469727,24.724000930786133,24.030000686645508,24.219999313354492,2192500 | |
| 2024-09-30,24.09000015258789,24.474000930786133,23.93000030517578,24.229999542236328,1840800 | |
| 2024-10-01,24.200000762939453,24.299999237060547,22.420000076293945,22.600000381469727,3672800 | |
| 2024-10-02,22.450000762939453,23.290000915527344,22.450000762939453,22.889999389648438,2949900 | |
| 2024-10-03,22.6200008392334,23.200000762939453,22.6200008392334,23.030000686645508,1790300 | |
| 2024-10-04,23.420000076293945,24.200000762939453,23.038999557495117,24.079999923706055,3026800 | |
| 2024-10-07,24.049999237060547,24.299999237060547,23.780000686645508,24.100000381469727,2248300 | |
| 2024-10-08,24.0,24.579999923706055,23.920000076293945,24.450000762939453,2379100 | |
| 2024-10-09,24.579999923706055,26.264999389648438,24.489999771118164,26.100000381469727,5377300 | |
| 2024-10-10,25.5,26.3700008392334,24.969999313354492,26.229999542236328,3897700 | |
| 2024-10-11,26.09000015258789,27.475000381469727,26.09000015258789,27.239999771118164,5986300 | |
| 2024-10-14,27.239999771118164,27.709999084472656,26.820999145507812,27.579999923706055,3522500 | |
| 2024-10-15,27.56999969482422,27.940000534057617,26.149999618530273,26.190000534057617,4039800 | |
| 2024-10-16,26.34000015258789,26.450000762939453,25.43000030517578,26.170000076293945,2936800 | |
| 2024-10-17,26.110000610351562,26.520000457763672,25.600000381469727,25.93000030517578,2507200 | |
| 2024-10-18,26.110000610351562,26.350000381469727,25.6299991607666,25.670000076293945,1941300 | |
| 2024-10-21,25.709999084472656,26.170000076293945,25.209999084472656,25.549999237060547,1853600 | |
| 2024-10-22,25.440000534057617,25.59000015258789,25.139999389648438,25.219999313354492,1704100 | |
| 2024-10-23,25.239999771118164,25.364999771118164,24.25,24.420000076293945,2492000 | |
| 2024-10-24,24.799999237060547,25.219999313354492,24.68000030517578,25.0,1862200 | |
| 2024-10-25,25.25,26.049999237060547,25.239999771118164,25.280000686645508,2222600 | |
| 2024-10-28,25.520000457763672,26.5,25.520000457763672,26.34000015258789,2319300 | |
| 2024-10-29,26.350000381469727,26.56800079345703,25.899999618530273,26.350000381469727,1813500 | |
| 2024-10-30,26.15999984741211,27.149999618530273,25.905000686645508,25.950000762939453,2198500 | |
| 2024-10-31,25.75,26.084999084472656,24.450000762939453,24.6299991607666,3153300 | |
| 2024-11-01,24.979999542236328,25.93000030517578,24.90999984741211,25.030000686645508,2807100 | |
| 2024-11-04,24.81999969482422,25.030000686645508,24.200000762939453,24.84000015258789,2390600 | |
| 2024-11-05,25.350000381469727,26.790000915527344,25.25,26.59000015258789,3397300 | |
| 2024-11-06,27.489999771118164,28.530000686645508,27.350000381469727,27.700000762939453,5510900 | |
| 2024-11-07,27.729999542236328,28.549999237060547,27.399999618530273,27.520000457763672,3450700 | |
| 2024-11-08,27.3799991607666,27.719999313354492,26.690000534057617,27.559999465942383,2762100 | |
| 2024-11-11,28.049999237060547,29.290000915527344,27.950000762939453,28.190000534057617,5162800 | |
| 2024-11-12,27.729999542236328,28.030000686645508,27.079999923706055,27.790000915527344,2847300 | |
| 2024-11-13,27.790000915527344,28.6299991607666,27.184999465942383,27.25,3046000 | |
| 2024-11-14,27.510000228881836,27.71500015258789,26.239999771118164,26.3799991607666,2724400 | |
| 2024-11-15,26.299999237060547,26.40999984741211,25.389999389648438,25.989999771118164,3197200 | |
| 2024-11-18,26.200000762939453,26.729999542236328,25.799999237060547,26.540000915527344,2665400 | |
| 2024-11-19,27.459999084472656,33.5,27.299999237060547,32.959999084472656,27941900 | |
| 2024-11-20,32.81999969482422,33.099998474121094,30.940000534057617,32.36000061035156,9005000 | |
| 2024-11-21,33.5,36.0,32.40999984741211,34.9900016784668,13031400 | |
| 2024-11-22,34.5,37.459999084472656,33.79999923706055,37.41999816894531,10053300 | |
| 2024-11-25,38.5,39.880001068115234,37.79999923706055,37.86000061035156,9507400 | |
| 2024-11-26,36.7400016784668,38.27000045776367,35.78099822998047,36.36000061035156,5955400 | |
| 2024-11-27,36.43000030517578,36.790000915527344,35.40999984741211,36.38999938964844,3790300 | |
| 2024-11-29,37.779998779296875,39.32699966430664,37.029998779296875,37.18000030517578,5545200 | |
| 2024-12-02,38.029998779296875,38.209999084472656,36.0099983215332,36.189998626708984,5273600 | |
| 2024-12-03,35.55500030517578,37.279998779296875,35.38999938964844,36.75,4158000 | |
| 2024-12-04,37.369998931884766,39.349998474121094,37.150001525878906,37.59000015258789,7207100 | |
| 2024-12-05,37.880001068115234,39.63800048828125,37.44499969482422,37.4900016784668,7538400 | |
| 2024-12-06,38.290000915527344,40.650001525878906,38.130001068115234,40.52000045776367,14028200 | |
| 2024-12-09,41.900001525878906,42.939998626708984,40.09000015258789,41.68000030517578,27865300 | |
| 2024-12-10,37.11000061035156,45.08000183105469,35.619998931884766,41.72999954223633,51069500 | |
| 2024-12-11,39.0099983215332,39.95000076293945,36.709999084472656,38.18000030517578,20197100 | |
| 2024-12-12,37.0,39.93000030517578,37.0,38.25,11015200 | |
| 2024-12-13,38.0,40.20000076293945,37.11000061035156,39.459999084472656,12272900 | |
| 2024-12-16,39.5,43.06999969482422,38.90999984741211,42.939998626708984,12270800 | |
| 2024-12-17,42.349998474121094,43.75,41.861000061035156,42.86000061035156,9278700 | |
| 2024-12-18,42.93000030517578,44.34000015258789,38.63999938964844,39.689998626708984,11653900 | |
| 2024-12-19,38.86000061035156,39.63999938964844,33.599998474121094,35.45000076293945,16159500 | |
| 2024-12-20,35.0099983215332,36.88999938964844,34.130001068115234,36.34000015258789,13085100 | |
| 2024-12-23,36.47999954223633,36.900001525878906,35.119998931884766,35.459999084472656,4202000 | |
| 2024-12-24,35.63999938964844,36.060001373291016,35.13999938964844,35.709999084472656,2677600 | |
| 2024-12-26,35.709999084472656,37.849998474121094,35.5,37.31999969482422,5820000 | |
| 2024-12-27,37.099998474121094,37.369998931884766,35.0099983215332,35.72999954223633,4856400 | |
| 2024-12-30,35.18000030517578,35.67499923706055,33.90999984741211,35.290000915527344,4301100 | |
| 2024-12-31,35.70000076293945,35.93000030517578,34.2599983215332,34.43000030517578,3318700 | |
| 2025-01-02,35.0,35.43000030517578,34.060001373291016,34.66999816894531,3618500 | |
| 2025-01-03,34.900001525878906,37.17499923706055,34.599998474121094,36.779998779296875,4861000 | |
| 2025-01-06,37.97999954223633,38.58000183105469,36.849998474121094,36.93000030517578,5306100 | |
| 2025-01-07,37.25,37.54899978637695,35.189998626708984,35.81999969482422,4343100 | |
| 2025-01-08,34.709999084472656,35.150001525878906,33.0099983215332,33.29999923706055,5203900 | |
| 2025-01-10,32.56999969482422,33.11000061035156,31.350000381469727,32.41999816894531,4664900 | |
| 2025-01-13,31.200000762939453,31.479999542236328,30.3799991607666,30.959999084472656,4635600 | |
| 2025-01-14,31.639999389648438,32.189998626708984,30.239999771118164,30.899999618530273,5078500 | |
| 2025-01-15,32.290000915527344,33.0,31.524999618530273,31.729999542236328,5005500 | |
| 2025-01-16,31.799999237060547,32.68000030517578,31.56999969482422,32.310001373291016,3092400 | |
| 2025-01-17,32.91999816894531,33.0,31.780000686645508,32.0099983215332,3852300 | |
| 2025-01-21,32.349998474121094,33.400001525878906,31.299999237060547,32.810001373291016,4572000 | |
| 2025-01-22,35.279998779296875,35.650001525878906,33.40999984741211,33.630001068115234,9551100 | |
| 2025-01-23,33.13999938964844,34.11000061035156,32.630001068115234,34.040000915527344,4666300 | |
| 2025-01-24,34.40999984741211,34.79999923706055,32.652000427246094,32.810001373291016,5533400 | |
| 2025-01-27,31.079999923706055,32.25,30.340999603271484,31.139999389648438,6006500 | |
| 2025-01-28,31.299999237060547,33.2400016784668,30.649999618530273,33.0,4463800 | |
| 2025-01-29,32.790000915527344,32.970001220703125,31.170000076293945,31.649999618530273,3489400 | |
| 2025-01-30,31.989999771118164,32.2859992980957,31.290000915527344,32.04999923706055,3262200 | |
| 2025-01-31,32.41999816894531,32.742000579833984,30.8799991607666,31.350000381469727,3514700 | |
| 2025-02-03,29.5,31.479999542236328,29.399999618530273,31.209999084472656,3877500 | |
| 2025-02-04,32.0,33.810001373291016,31.899999618530273,33.77000045776367,5191900 | |
| 2025-02-05,33.790000915527344,34.20500183105469,33.470001220703125,34.189998626708984,3560800 | |
| 2025-02-06,34.790000915527344,34.849998474121094,33.11000061035156,33.650001525878906,3273000 | |
| 2025-02-07,33.619998931884766,34.75,33.1510009765625,33.47999954223633,4286400 | |
| 2025-02-10,33.75,35.97999954223633,33.56999969482422,35.09000015258789,6074400 | |
| 2025-02-11,34.88999938964844,34.900001525878906,31.93000030517578,31.979999542236328,6954600 | |
| 2025-02-12,31.549999237060547,32.77399826049805,31.413999557495117,32.5,4166100 | |
| 2025-02-13,32.79999923706055,33.099998474121094,32.310001373291016,32.90999984741211,3480000 | |
| 2025-02-14,32.83000183105469,32.970001220703125,31.3700008392334,31.559999465942383,4267700 | |
| 2025-02-18,31.579999923706055,32.18000030517578,31.360000610351562,31.780000686645508,4200200 | |
| 2025-02-19,31.56999969482422,32.119998931884766,30.649999618530273,30.770000457763672,4265600 | |
| 2025-02-20,30.350000381469727,30.450000762939453,28.40999984741211,29.899999618530273,7576900 | |
| 2025-02-21,30.030000686645508,30.235000610351562,28.40999984741211,28.5,4893500 | |
| 2025-02-24,28.110000610351562,28.25,26.34000015258789,26.8799991607666,5716500 | |
| 2025-02-25,26.40999984741211,26.81999969482422,25.18000030517578,26.329999923706055,6202700 | |
| 2025-02-26,26.65999984741211,27.510000228881836,26.299999237060547,26.440000534057617,7998500 | |
| 2025-02-27,24.950000762939453,25.68000030517578,23.5,23.8799991607666,14816900 | |
| 2025-02-28,23.209999084472656,24.149999618530273,22.81999969482422,23.450000762939453,7522200 | |
| 2025-03-03,23.989999771118164,24.350000381469727,22.010000228881836,22.030000686645508,6307400 | |
| 2025-03-04,21.399999618530273,22.96299934387207,20.969999313354492,22.100000381469727,6732000 | |
| 2025-03-05,22.184999465942383,22.799999237060547,21.84000015258789,22.639999389648438,3561800 | |
| 2025-03-06,22.1200008392334,22.540000915527344,21.260000228881836,21.5,4626300 | |
| 2025-03-07,21.149999618530273,22.790000915527344,20.920000076293945,22.530000686645508,4720100 | |
| 2025-03-10,21.614999771118164,22.110000610351562,20.510000228881836,20.959999084472656,6428400 | |
| 2025-03-11,20.844999313354492,21.719999313354492,20.6200008392334,20.920000076293945,4270000 | |
| 2025-03-12,21.700000762939453,21.91699981689453,20.950000762939453,21.6200008392334,2977100 | |
| 2025-03-13,21.440000534057617,21.559999465942383,20.65999984741211,20.920000076293945,2953100 | |
| 2025-03-14,21.329999923706055,21.780000686645508,21.201000213623047,21.610000610351562,4113800 | |
| 2025-03-17,21.65999984741211,22.299999237060547,21.479999542236328,21.940000534057617,3056700 | |
| 2025-03-18,21.7549991607666,22.25,21.229999542236328,22.1299991607666,3729100 | |
| 2025-03-19,22.25,23.149999618530273,22.239999771118164,22.700000762939453,3384300 | |
| 2025-03-20,22.329999923706055,22.959999084472656,22.209999084472656,22.3799991607666,2492800 | |
| 2025-03-21,21.93000030517578,23.020000457763672,21.770000457763672,22.6200008392334,3870800 | |
| 2025-03-24,23.239999771118164,23.780000686645508,23.1200008392334,23.489999771118164,3055300 | |
| 2025-03-25,23.700000762939453,23.8799991607666,23.149999618530273,23.5,2632400 | |
| 2025-03-26,23.549999237060547,23.663000106811523,22.65999984741211,23.030000686645508,2065400 | |
| 2025-03-27,22.924999237060547,22.979999542236328,22.350000381469727,22.530000686645508,2104900 | |
| 2025-03-28,22.270000457763672,22.5049991607666,21.360000610351562,21.809999465942383,4326300 | |
| 2025-03-31,21.040000915527344,21.360000610351562,20.520000457763672,21.049999237060547,2952900 | |
| 2025-04-01,21.260000228881836,21.56999969482422,20.649999618530273,21.43000030517578,3093000 | |
| 2025-04-02,20.81999969482422,22.290000915527344,20.75,21.979999542236328,2457000 | |
| 2025-04-03,20.639999389648438,20.78499984741211,19.950000762939453,20.290000915527344,4590600 | |
| 2025-04-04,19.649999618530273,19.899999618530273,18.1299991607666,18.989999771118164,5613400 | |
| 2025-04-07,17.65999984741211,20.25,17.030000686645508,19.139999389648438,6356200 | |
| 2025-04-08,20.40999984741211,20.40999984741211,17.881000518798828,18.239999771118164,4547400 | |
| 2025-04-09,18.149999618530273,21.579999923706055,18.059999465942383,21.18000030517578,6463700 | |
| 2025-04-10,20.559999465942383,20.639999389648438,19.59000015258789,20.299999237060547,3861700 | |
| 2025-04-11,20.290000915527344,20.6299991607666,19.610000610351562,20.59000015258789,2633500 | |
| 2025-04-14,21.25,21.43000030517578,19.6200008392334,20.059999465942383,5401500 | |
| 2025-04-15,19.84000015258789,20.118000030517578,19.549999237060547,19.969999313354492,3161000 | |
| 2025-04-16,19.549999237060547,19.860000610351562,18.969999313354492,19.350000381469727,2453700 | |
| 2025-04-17,19.299999237060547,19.549999237060547,19.06999969482422,19.350000381469727,2365200 | |
| 2025-04-21,19.059999465942383,19.290000915527344,18.84000015258789,19.209999084472656,2856300 | |
| 2025-04-22,19.540000915527344,20.0,19.320999145507812,19.860000610351562,2702100 | |
| 2025-04-23,20.545000076293945,21.030000686645508,20.100000381469727,20.389999389648438,3919700 | |
| 2025-04-24,20.5,22.110000610351562,20.399999618530273,22.020000457763672,3697500 | |
| 2025-04-25,21.989999771118164,22.729999542236328,21.760000228881836,22.59000015258789,3301500 | |
| 2025-04-28,22.760000228881836,22.84000015258789,21.940000534057617,22.579999923706055,3066000 | |
| 2025-04-29,22.219999313354492,22.85099983215332,22.139999389648438,22.510000228881836,2794900 | |
| 2025-04-30,21.780000686645508,22.059999465942383,21.479999542236328,22.010000228881836,2810400 | |
| 2025-05-01,22.5,22.65999984741211,21.780000686645508,21.829999923706055,3040500 | |
| 2025-05-02,22.260000228881836,22.704999923706055,21.950000762939453,22.479999542236328,3039600 | |
| 2025-05-05,22.360000610351562,22.489999771118164,21.920000076293945,21.979999542236328,2540100 | |
| 2025-05-06,21.360000610351562,21.950000762939453,21.229999542236328,21.81999969482422,2206900 | |
| 2025-05-07,21.889999389648438,22.40999984741211,21.7450008392334,22.290000915527344,2186100 | |
| 2025-05-08,22.799999237060547,23.71299934387207,22.639999389648438,23.469999313354492,3629500 | |
| 2025-05-09,23.364999771118164,24.049999237060547,23.18000030517578,23.3700008392334,3064800 | |
| 2025-05-12,24.65999984741211,24.729999542236328,23.774999618530273,24.200000762939453,3749900 | |
| 2025-05-13,24.3700008392334,24.378000259399414,23.774999618530273,23.989999771118164,4748300 | |
| 2025-05-14,24.1299991607666,24.690000534057617,23.68000030517578,23.8799991607666,4841800 | |
| 2025-05-15,23.489999771118164,23.700000762939453,22.950000762939453,23.40999984741211,3349700 | |
| 2025-05-16,23.579999923706055,24.260000228881836,23.33300018310547,24.15999984741211,3559900 | |
| 2025-05-19,23.420000076293945,23.600000381469727,22.860000610351562,23.18000030517578,4297000 | |
| 2025-05-20,23.065000534057617,23.309999465942383,22.600000381469727,23.149999618530273,4655100 | |
| 2025-05-21,22.75,23.2549991607666,21.7549991607666,21.8700008392334,4153700 | |
| 2025-05-22,21.979999542236328,23.18000030517578,21.829999923706055,22.729999542236328,5149600 | |
| 2025-05-23,22.110000610351562,23.239999771118164,22.100000381469727,22.719999313354492,4022700 | |
| 2025-05-27,23.469999313354492,24.430999755859375,23.260000228881836,23.920000076293945,7319800 | |
| 2025-05-28,23.875,24.079999923706055,23.010000228881836,23.020000457763672,13115500 | |
| 2025-05-29,26.59000015258789,30.239999771118164,26.209999084472656,27.799999237060547,54927100 | |
| 2025-05-30,27.5,28.079999923706055,26.190000534057617,26.59000015258789,12003600 | |
| 2025-06-02,26.309999465942383,26.43000030517578,24.860000610351562,24.969999313354492,10081300 | |
| 2025-06-03,25.43000030517578,26.079999923706055,24.709999084472656,25.670000076293945,8179600 | |
| 2025-06-04,25.850000381469727,26.34000015258789,25.020000457763672,26.260000228881836,6924400 | |
| 2025-06-05,26.389999389648438,26.780000686645508,25.094999313354492,25.34000015258789,6770700 | |
| 2025-06-06,25.850000381469727,26.6299991607666,25.660999298095703,25.950000762939453,6027300 | |
| 2025-06-09,26.204999923706055,26.68000030517578,25.799999237060547,25.860000610351562,5144300 | |
| 2025-06-10,25.860000610351562,26.520000457763672,25.55500030517578,25.610000610351562,4397700 | |
| 2025-06-11,26.0,26.0,24.565000534057617,24.649999618530273,7109900 | |
| 2025-06-12,24.559999465942383,24.865999221801758,24.2549991607666,24.360000610351562,4300200 | |
| 2025-06-13,23.709999084472656,24.110000610351562,23.290000915527344,23.760000228881836,4682200 | |
| 2025-06-16,24.059999465942383,24.469999313354492,23.790000915527344,24.450000762939453,4792500 | |
| 2025-06-17,24.34000015258789,24.75,23.979999542236328,23.979999542236328,4799100 | |
| 2025-06-18,24.010000228881836,24.459999084472656,23.81999969482422,24.15999984741211,4491200 | |
| 2025-06-20,24.350000381469727,24.489999771118164,23.395000457763672,23.600000381469727,5750500 | |
| 2025-06-23,22.934999465942383,23.834999084472656,22.8799991607666,23.40999984741211,4357600 | |
| 2025-06-24,23.950000762939453,24.260000228881836,23.81999969482422,24.170000076293945,4596100 | |
| 2025-06-25,24.280000686645508,24.450000762939453,23.485000610351562,23.639999389648438,4019400 | |
| 2025-06-26,23.899999618530273,24.989999771118164,23.549999237060547,24.719999313354492,6696100 | |
| 2025-06-27,25.059999465942383,25.059999465942383,23.860000610351562,24.239999771118164,6932000 | |
| 2025-06-30,24.5,25.3700008392334,24.5,24.56999969482422,6781500 | |
| 2025-07-01,24.329999923706055,24.690000534057617,23.8700008392334,24.56999969482422,3992100 | |
| 2025-07-02,24.600000381469727,26.06999969482422,24.459999084472656,25.81999969482422,8633400 | |
| 2025-07-03,26.149999618530273,26.43000030517578,25.635000228881836,25.75,4512200 | |
| 2025-07-07,25.549999237060547,25.65999984741211,24.850000381469727,25.649999618530273,5191800 | |
| 2025-07-08,25.90999984741211,26.8799991607666,25.90999984741211,26.3700008392334,5835000 | |
| 2025-07-09,27.0,27.579999923706055,26.510000228881836,27.389999389648438,7016300 | |
| 2025-07-10,27.670000076293945,27.780000686645508,26.450000762939453,26.809999465942383,5366300 | |
| 2025-07-11,26.40999984741211,26.961999893188477,26.1299991607666,26.290000915527344,4222400 | |
| 2025-07-14,26.0,27.250999450683594,25.761999130249023,26.799999237060547,5088100 | |
| 2025-07-15,27.239999771118164,27.579999923706055,26.7450008392334,27.030000686645508,4982000 | |
| 2025-07-16,27.1299991607666,27.270000457763672,26.075000762939453,27.229999542236328,4609900 | |
| 2025-07-17,27.489999771118164,28.940000534057617,27.399999618530273,28.360000610351562,8433800 | |
| 2025-07-18,29.270000457763672,29.469999313354492,28.139999389648438,28.709999084472656,8275300 | |
| 2025-07-21,28.950000762939453,30.110000610351562,28.114999771118164,28.329999923706055,8133700 | |
| 2025-07-22,28.3700008392334,28.709999084472656,27.450000762939453,28.489999771118164,4796000 | |
| 2025-07-23,28.780000686645508,29.295000076293945,28.510000228881836,29.15999984741211,4714100 | |
| 2025-07-24,27.579999923706055,27.899999618530273,25.989999771118164,26.0,19952400 | |
| 2025-07-25,26.405000686645508,26.59000015258789,25.94300079345703,26.010000228881836,7322100 | |
| 2025-07-28,26.15999984741211,26.415000915527344,25.639999389648438,25.790000915527344,6858900 | |
| 2025-07-29,25.809999465942383,26.0,24.475000381469727,24.479999542236328,7324200 | |
| 2025-07-30,24.510000228881836,24.84000015258789,23.84000015258789,24.219999313354492,6267400 | |
| 2025-07-31,24.510000228881836,24.670000076293945,23.540000915527344,23.559999465942383,6026300 | |
| 2025-08-01,22.81999969482422,23.079999923706055,22.15999984741211,22.43000030517578,7492500 | |
| 2025-08-04,22.770000457763672,23.350000381469727,22.575000762939453,23.190000534057617,5354800 | |
| 2025-08-05,23.399999618530273,23.760000228881836,23.0,23.290000915527344,5007200 | |
| 2025-08-06,23.31999969482422,23.5049991607666,22.709999084472656,23.25,4677100 | |
| 2025-08-07,23.5,23.68000030517578,22.219999313354492,22.65999984741211,6034300 | |
| 2025-08-08,22.739999771118164,22.950000762939453,22.06999969482422,22.1299991607666,6485800 | |
| 2025-08-11,15.170000076293945,17.290000915527344,14.699999809265137,16.469999313354492,66986300 | |
| 2025-08-12,16.520000457763672,17.136999130249023,16.15999984741211,16.90999984741211,18085700 | |
| 2025-08-13,17.0,18.63599967956543,16.94099998474121,18.600000381469727,22499700 | |
| 2025-08-14,18.200000762939453,18.5,17.65999984741211,17.959999084472656,12387200 | |
| 2025-08-15,18.079999923706055,18.190000534057617,17.719999313354492,17.850000381469727,7172400 | |
| 2025-08-18,18.114999771118164,18.4950008392334,17.850000381469727,18.200000762939453,7615400 | |
| 2025-08-19,18.139999389648438,18.25,17.260000228881836,17.3799991607666,7778700 | |
| 2025-08-20,17.229999542236328,17.315000534057617,16.280000686645508,16.940000534057617,8397300 | |
| 2025-08-21,16.899999618530273,16.920000076293945,16.559999465942383,16.860000610351562,4273200 | |
| 2025-08-22,17.0,17.639999389648438,16.899999618530273,17.5,6985300 | |
| 2025-08-25,17.549999237060547,17.68000030517578,17.049999237060547,17.09000015258789,5185900 | |
| 2025-08-26,17.049999237060547,17.31999969482422,16.780000686645508,16.90999984741211,6184300 | |
| 2025-08-27,17.020000457763672,17.360000610351562,16.989999771118164,17.309999465942383,5430700 | |
| 2025-08-28,17.3700008392334,17.540000915527344,17.21500015258789,17.309999465942383,4493600 | |
| 2025-08-29,17.329999923706055,17.510000228881836,16.71500015258789,16.90999984741211,6692000 | |
| 2025-09-02,16.540000915527344,17.139999389648438,16.399999618530273,16.81999969482422,6869600 | |
| 2025-09-03,16.93000030517578,17.059999465942383,16.459999084472656,16.68000030517578,17413900 | |
| 2025-09-04,14.949999809265137,16.239999771118164,14.800000190734863,15.460000038146973,29778600 | |
| 2025-09-05,15.819999694824219,15.960000038146973,15.1850004196167,15.619999885559082,12604200 | |
| 2025-09-08,15.670000076293945,16.100000381469727,15.345000267028809,15.739999771118164,10345300 | |
| 2025-09-09,15.510000228881836,15.779999732971191,15.425000190734863,15.739999771118164,6746700 | |
| 2025-09-10,15.800000190734863,15.970000267028809,15.390000343322754,15.609999656677246,6972300 | |
| 2025-09-11,15.670000076293945,16.530000686645508,15.598999977111816,16.399999618530273,10372700 | |
| 2025-09-12,16.450000762939453,16.829999923706055,16.1299991607666,16.43000030517578,8928700 | |
| 2025-09-15,16.559999465942383,17.56999969482422,16.399999618530273,17.530000686645508,10768900 | |
| 2025-09-16,17.510000228881836,17.579999923706055,16.920000076293945,17.5,9314600 | |
| 2025-09-17,17.5,17.75,16.780000686645508,17.239999771118164,7291300 | |
| 2025-09-18,17.690000534057617,18.334999084472656,17.4689998626709,18.020000457763672,10710900 | |
| 2025-09-19,18.024999618530273,18.118999481201172,17.56100082397461,17.899999618530273,11191700 | |
| 2025-09-22,17.764999389648438,18.815000534057617,17.3799991607666,18.510000228881836,10380500 | |
| 2025-09-23,18.739999771118164,18.968000411987305,17.84000015258789,18.1200008392334,9207000 | |
| 2025-09-24,18.34000015258789,18.520000457763672,18.020000457763672,18.139999389648438,5810600 | |
| 2025-09-25,17.690000534057617,17.809999465942383,17.06999969482422,17.280000686645508,8178000 | |
| 2025-09-26,17.299999237060547,17.679000854492188,17.049999237060547,17.139999389648438,5744400 | |
| 2025-09-29,17.209999084472656,17.420000076293945,16.950000762939453,17.31999969482422,6121400 | |
| 2025-09-30,17.280000686645508,17.53499984741211,16.920000076293945,17.34000015258789,6162400 | |
| 2025-10-01,17.3700008392334,17.510000228881836,17.06999969482422,17.5,6119800 | |
| 2025-10-02,17.670000076293945,18.260000228881836,17.481000900268555,18.239999771118164,9180700 | |
| 2025-10-03,18.559999465942383,19.270000457763672,18.31999969482422,19.15999984741211,14946200 | |
| 2025-10-06,20.1200008392334,20.219999313354492,19.1299991607666,19.65999984741211,16480300 | |
| 2025-10-07,19.860000610351562,20.05500030517578,18.639999389648438,19.1200008392334,10585000 | |
| 2025-10-08,19.31999969482422,19.510000228881836,18.799999237060547,19.1299991607666,8019200 | |
| 2025-10-09,19.1299991607666,19.170000076293945,18.709999084472656,18.920000076293945,6052700 | |
| 2025-10-10,19.030000686645508,19.385000228881836,17.68000030517578,17.90999984741211,9210400 | |
| 2025-10-13,18.25,19.389999389648438,18.200000762939453,19.3700008392334,8131700 | |
| 2025-10-14,18.8799991607666,19.350000381469727,18.389999389648438,18.989999771118164,7678000 | |
| 2025-10-15,19.399999618530273,19.799999237060547,18.670000076293945,19.270000457763672,7170700 | |
| 2025-10-16,19.280000686645508,19.600000381469727,17.84000015258789,18.059999465942383,8140900 | |
| 2025-10-17,17.75,18.079999923706055,17.5,17.709999084472656,5635900 | |
| 2025-10-20,18.100000381469727,18.790000915527344,18.0,18.420000076293945,5117900 | |
| 2025-10-21,18.280000686645508,18.545000076293945,18.020000457763672,18.229999542236328,3672500 | |
| 2025-10-22,17.8700008392334,18.020000457763672,17.19499969482422,17.559999465942383,5789800 | |
| 2025-10-23,17.59000015258789,18.045000076293945,17.510000228881836,17.950000762939453,3698100 | |
| 2025-10-24,18.299999237060547,18.389999389648438,17.75,17.850000381469727,4639300 | |
| 2025-10-27,18.149999618530273,18.639999389648438,17.940000534057617,18.360000610351562,5386700 | |
| 2025-10-28,18.360000610351562,18.635000228881836,17.96500015258789,18.100000381469727,4293500 | |
| 2025-10-29,17.959999084472656,18.15999984741211,17.270000457763672,17.549999237060547,5522000 | |
| 2025-10-30,17.469999313354492,17.469999313354492,17.010000228881836,17.030000686645508,4415300 | |
| 2025-10-31,17.040000915527344,17.59000015258789,16.84000015258789,17.579999923706055,4890100 | |
| 2025-11-03,17.399999618530273,17.53499984741211,16.969999313354492,17.139999389648438,5197800 | |
| 2025-11-04,16.510000228881836,16.770000457763672,15.770000457763672,15.779999732971191,6887900 | |
| 2025-11-05,15.84000015258789,16.06999969482422,15.670000076293945,16.06999969482422,4978700 | |
| 2025-11-06,16.049999237060547,16.149999618530273,15.109999656677246,15.180000305175781,4986500 | |
| 2025-11-07,14.899999618530273,15.539999961853027,14.71500015258789,15.520000457763672,5121400 | |
| 2025-11-10,15.880000114440918,17.454999923706055,15.199999809265137,16.079999923706055,14426300 | |
| 2025-11-11,15.5,15.668000221252441,14.899999618530273,15.3100004196167,9277500 | |
| 2025-11-12,15.390000343322754,15.611000061035156,14.649999618530273,14.829999923706055,7497600 | |
| 2025-11-13,14.600000381469727,14.675000190734863,13.65999984741211,14.100000381469727,8385900 | |
| 2025-11-14,13.649999618530273,14.373000144958496,13.59000015258789,14.069999694824219,6732600 | |
| 2025-11-17,13.979999542236328,14.069999694824219,13.3100004196167,13.4399995803833,5080200 | |
| 2025-11-18,13.25,14.149999618530273,13.194999694824219,13.739999771118164,7470300 | |
| 2025-11-19,13.649999618530273,13.930000305175781,13.279999732971191,13.539999961853027,4614400 | |
| 2025-11-20,13.720000267028809,14.154999732971191,12.734999656677246,12.850000381469727,8359700 | |
| 2025-11-21,12.829999923706055,13.699999809265137,12.59000015258789,13.630000114440918,8430000 | |
| 2025-11-24,13.729999542236328,13.789999961853027,13.395000457763672,13.520000457763672,4809200 | |
| 2025-11-25,13.520000457763672,14.204999923706055,13.279999732971191,14.180000305175781,5264100 | |
| 2025-11-26,14.229999542236328,14.475000381469727,14.15999984741211,14.15999984741211,4936300 | |
| 2025-11-28,14.199999809265137,14.53499984741211,14.15999984741211,14.449999809265137,2273100 | |
| 2025-12-01,14.020000457763672,14.425000190734863,13.989999771118164,14.09000015258789,3970000 | |
| 2025-12-02,14.1899995803833,14.640000343322754,14.170000076293945,14.369999885559082,5361700 | |
| 2025-12-03,14.34000015258789,15.170000076293945,14.170000076293945,15.010000228881836,9593100 | |
| 2025-12-04,14.949999809265137,15.869999885559082,14.850000381469727,15.319999694824219,14087300 | |
| 2025-12-05,15.380000114440918,15.430000305175781,14.800000190734863,15.079999923706055,6723200 | |
| 2025-12-08,15.119999885559082,15.899999618530273,15.119999885559082,15.460000038146973,6713700 | |
| 2025-12-09,15.270000457763672,16.184999465942383,15.208999633789062,16.030000686645508,5371600 | |
| 2025-12-10,15.890000343322754,16.399999618530273,15.729999542236328,15.819999694824219,5705100 | |
| 2025-12-11,15.720000267028809,16.309999465942383,15.609999656677246,15.920000076293945,5028000 | |
| 2025-12-12,16.0,16.0,15.071000099182129,15.270000457763672,4297100 | |
| 2025-12-15,15.289999961853027,15.319999694824219,14.550000190734863,14.649999618530273,4219100 | |
| 2025-12-16,14.390000343322754,14.550000190734863,14.140000343322754,14.489999771118164,7210200 | |
| 2025-12-17,14.414999961853027,14.579999923706055,14.0,14.050000190734863,4473900 | |
| 2025-12-18,14.460000038146973,14.539999961853027,13.71500015258789,13.770000457763672,4835900 | |
| 2025-12-19,13.8100004196167,14.4399995803833,13.8100004196167,14.4399995803833,6687800 | |
| 2025-12-22,14.5600004196167,15.029999732971191,14.510000228881836,14.619999885559082,5203700 | |
| 2025-12-23,14.399999618530273,14.5600004196167,13.880000114440918,14.020000457763672,3887500 | |
| 2025-12-24,14.0,14.0600004196167,13.699999809265137,14.039999961853027,2234700 | |
| 2025-12-26,13.90999984741211,14.0,13.75,13.989999771118164,3425600 | |
| 2025-12-29,13.800000190734863,14.399999618530273,13.779999732971191,13.949999809265137,5071600 | |
| 2025-12-30,13.949999809265137,14.154999732971191,13.739999771118164,13.819999694824219,5290100 | |
| 2025-12-31,13.75,13.760000228881836,13.420000076293945,13.479999542236328,5300864 | |