Date,Open,High,Low,Close,Volume
2023-07-14,21.5,21.959999084472656,19.989999771118164,21.229999542236328,4710200
2023-07-17,20.399999618530273,21.75,20.020000457763672,20.799999237060547,417900
2023-07-18,20.799999237060547,21.545000076293945,20.270000457763672,20.700000762939453,306200
2023-07-19,20.459999084472656,21.079999923706055,20.309999465942383,20.450000762939453,212600
2023-07-20,20.40999984741211,20.84000015258789,20.059999465942383,20.40999984741211,92800
2023-07-21,20.690000534057617,20.690000534057617,20.1299991607666,20.399999618530273,276400
2023-07-24,20.399999618530273,20.459999084472656,19.975000381469727,20.31999969482422,162200
2023-07-25,20.15999984741211,21.290000915527344,20.15999984741211,20.65999984741211,80200
2023-07-26,20.510000228881836,21.399999618530273,20.475000381469727,21.030000686645508,101400
2023-07-27,21.06999969482422,21.469999313354492,20.56999969482422,21.290000915527344,241400
2023-07-28,21.5,21.5,20.299999237060547,20.75,298800
2023-07-31,20.6200008392334,21.399999618530273,20.350000381469727,21.399999618530273,72800
2023-08-01,21.18000030517578,21.43000030517578,20.450000762939453,21.43000030517578,47600
2023-08-02,21.639999389648438,21.90999984741211,20.309999465942383,20.809999465942383,153900
2023-08-03,20.510000228881836,21.280000686645508,20.420000076293945,21.1200008392334,127600
2023-08-04,20.8799991607666,21.469999313354492,20.610000610351562,20.700000762939453,81200
2023-08-07,20.68000030517578,20.889999389648438,20.40999984741211,20.5,202600
2023-08-08,21.1299991607666,21.98900032043457,20.670000076293945,21.459999084472656,162400
2023-08-09,21.649999618530273,22.020000457763672,21.253000259399414,21.6200008392334,124300
2023-08-10,21.760000228881836,22.530000686645508,21.5,21.950000762939453,201900
2023-08-11,21.780000686645508,22.878999710083008,21.510000228881836,21.670000076293945,118600
2023-08-14,21.809999465942383,23.059999465942383,21.1299991607666,22.549999237060547,120900
2023-08-15,22.360000610351562,22.575000762939453,22.020000457763672,22.219999313354492,108400
2023-08-16,22.059999465942383,23.329999923706055,22.059999465942383,23.190000534057617,194500
2023-08-17,23.549999237060547,23.90999984741211,22.799999237060547,23.600000381469727,172600
2023-08-18,23.809999465942383,24.25,23.260000228881836,24.239999771118164,143700
2023-08-21,24.290000915527344,25.0,22.950000762939453,24.299999237060547,412800
2023-08-22,24.3799991607666,25.086999893188477,23.829999923706055,24.209999084472656,521300
2023-08-23,24.020000457763672,24.96500015258789,23.863000869750977,24.549999237060547,297300
2023-08-24,24.59000015258789,25.540000915527344,24.399999618530273,24.700000762939453,198900
2023-08-25,24.940000534057617,24.940000534057617,23.479999542236328,23.75,298200
2023-08-28,23.559999465942383,23.825000762939453,23.229999542236328,23.329999923706055,169200
2023-08-29,23.329999923706055,23.899999618530273,23.040000915527344,23.5,176500
2023-08-30,24.450000762939453,24.450000762939453,23.299999237060547,23.899999618530273,325200
2023-08-31,23.920000076293945,24.454999923706055,22.940000534057617,22.940000534057617,178500
2023-09-01,22.940000534057617,25.149999618530273,22.940000534057617,24.709999084472656,322900
2023-09-05,25.010000228881836,25.40999984741211,23.6299991607666,23.799999237060547,294700
2023-09-06,23.799999237060547,25.350000381469727,23.389999389648438,23.670000076293945,137600
2023-09-07,23.420000076293945,23.84000015258789,23.2450008392334,23.6200008392334,131200
2023-09-08,23.25,23.90999984741211,23.049999237060547,23.190000534057617,104100
2023-09-11,23.360000610351562,24.329999923706055,22.84000015258789,22.8799991607666,175200
2023-09-12,22.420000076293945,23.09000015258789,21.959999084472656,22.0,252400
2023-09-13,21.920000076293945,22.56999969482422,21.170000076293945,21.670000076293945,435000
2023-09-14,21.530000686645508,21.84000015258789,20.350000381469727,20.790000915527344,305000
2023-09-15,20.399999618530273,20.920000076293945,19.959999084472656,20.56999969482422,4173500
2023-09-18,20.459999084472656,23.270000457763672,20.459999084472656,22.8799991607666,559700
2023-09-19,23.100000381469727,23.5,22.280000686645508,22.979999542236328,389500
2023-09-20,22.959999084472656,23.697999954223633,20.777999877929688,20.84000015258789,432400
2023-09-21,20.84000015258789,21.950000762939453,20.59000015258789,21.34000015258789,360600
2023-09-22,21.170000076293945,21.75,20.280000686645508,20.8700008392334,437600
2023-09-25,20.799999237060547,21.360000610351562,19.790000915527344,19.979999542236328,179900
2023-09-26,19.889999389648438,21.385000228881836,18.989999771118164,20.799999237060547,122800
2023-09-27,20.700000762939453,21.520000457763672,20.030000686645508,21.459999084472656,91300
2023-09-28,21.299999237060547,21.299999237060547,20.1200008392334,20.68000030517578,342200
2023-09-29,20.719999313354492,21.459999084472656,20.299999237060547,21.299999237060547,155700
2023-10-02,21.260000228881836,21.440000534057617,19.84000015258789,20.399999618530273,603800
2023-10-03,20.399999618530273,21.079999923706055,19.91200065612793,20.719999313354492,414500
2023-10-04,20.65999984741211,21.360000610351562,20.170000076293945,20.5,276800
2023-10-05,20.389999389648438,21.459999084472656,20.329999923706055,21.440000534057617,216400
2023-10-06,21.610000610351562,22.454999923706055,20.200000762939453,22.149999618530273,212800
2023-10-09,22.040000915527344,22.040000915527344,20.860000610351562,20.940000534057617,98300
2023-10-10,20.760000228881836,22.040000915527344,20.46500015258789,21.280000686645508,133200
2023-10-11,21.209999084472656,21.854999542236328,20.170000076293945,20.360000610351562,118600
2023-10-12,20.3700008392334,20.760000228881836,19.68000030517578,20.0,258200
2023-10-13,19.989999771118164,20.239999771118164,19.690000534057617,19.989999771118164,157100
2023-10-16,20.059999465942383,20.45800018310547,19.7549991607666,20.3700008392334,133300
2023-10-17,20.479999542236328,21.309999465942383,19.979999542236328,21.149999618530273,156000
2023-10-18,21.260000228881836,21.799999237060547,19.829999923706055,20.06999969482422,252400
2023-10-19,19.90999984741211,20.549999237060547,19.670000076293945,19.969999313354492,414300
2023-10-20,19.950000762939453,20.15999984741211,17.0049991607666,17.040000915527344,384000
2023-10-23,17.010000228881836,17.010000228881836,15.649999618530273,15.664999961853027,957100
2023-10-24,16.0,16.309999465942383,15.520000457763672,16.219999313354492,647000
2023-10-25,16.0,16.045000076293945,14.920000076293945,15.329999923706055,405700
2023-10-26,15.300000190734863,15.350000381469727,14.949999809265137,15.0,404900
2023-10-27,15.029999732971191,15.850000381469727,14.510000228881836,15.760000228881836,236700
2023-10-30,16.010000228881836,17.094999313354492,15.59000015258789,16.670000076293945,177700
2023-10-31,16.899999618530273,17.3799991607666,15.779999732971191,17.18000030517578,185600
2023-11-01,17.079999923706055,18.007999420166016,16.739999771118164,17.93000030517578,152500
2023-11-02,18.25,18.829999923706055,17.8700008392334,18.59000015258789,123800
2023-11-03,19.010000228881836,19.299999237060547,18.790000915527344,19.079999923706055,81900
2023-11-06,19.0,19.280000686645508,17.15999984741211,17.270000457763672,126000
2023-11-07,17.010000228881836,17.75,16.989999771118164,17.059999465942383,163600
2023-11-08,17.25,17.549999237060547,16.0,16.200000762939453,994700
2023-11-09,16.389999389648438,17.899999618530273,15.899999618530273,15.930000305175781,655900
2023-11-10,15.920000076293945,15.920000076293945,14.1899995803833,15.170000076293945,434000
2023-11-13,14.90999984741211,16.299999237060547,14.90999984741211,16.280000686645508,347200
2023-11-14,16.6299991607666,17.6299991607666,16.375,17.110000610351562,359100
2023-11-15,17.40999984741211,18.899999618530273,17.40999984741211,17.860000610351562,302800
2023-11-16,17.860000610351562,19.0,16.6200008392334,16.809999465942383,196500
2023-11-17,16.940000534057617,18.31999969482422,16.940000534057617,18.299999237060547,125400
2023-11-20,18.65999984741211,20.81999969482422,17.9950008392334,18.020000457763672,178600
2023-11-21,17.729999542236328,18.1200008392334,17.048999786376953,17.559999465942383,115900
2023-11-22,17.969999313354492,18.280000686645508,17.15999984741211,17.229999542236328,131400
2023-11-24,17.1200008392334,17.725000381469727,16.969999313354492,17.200000762939453,80500
2023-11-27,17.110000610351562,18.51799964904785,16.59000015258789,16.860000610351562,329500
2023-11-28,17.020000457763672,17.420000076293945,16.389999389648438,17.270000457763672,511900
2023-11-29,17.6299991607666,18.649999618530273,17.586000442504883,17.8700008392334,116300
2023-11-30,18.079999923706055,19.885000228881836,17.16900062561035,19.510000228881836,874100
2023-12-01,19.309999465942383,20.020000457763672,18.235000610351562,19.8700008392334,304800
2023-12-04,19.90999984741211,20.584999084472656,19.43000030517578,20.299999237060547,130900
2023-12-05,19.959999084472656,21.40999984741211,18.84000015258789,21.170000076293945,931600
2023-12-06,21.56999969482422,22.235000610351562,21.040000915527344,21.5,248200
2023-12-07,21.59000015258789,22.520000457763672,21.219999313354492,21.739999771118164,141000
2023-12-08,21.670000076293945,22.940000534057617,20.6200008392334,21.479999542236328,437200
2023-12-11,21.600000381469727,21.600000381469727,19.90999984741211,20.84000015258789,391900
2023-12-12,21.0,21.690000534057617,20.190000534057617,21.329999923706055,142500
2023-12-13,21.329999923706055,22.290000915527344,21.15999984741211,22.1299991607666,182400
2023-12-14,22.780000686645508,23.360000610351562,20.780000686645508,23.239999771118164,142400
2023-12-15,23.6200008392334,23.649999618530273,22.110000610351562,22.84000015258789,761700
2023-12-18,22.8700008392334,23.600000381469727,22.40999984741211,22.860000610351562,309600
2023-12-19,23.309999465942383,23.395000457763672,22.200000762939453,23.219999313354492,157200
2023-12-20,23.889999389648438,25.530000686645508,23.71299934387207,24.790000915527344,496600
2023-12-21,25.030000686645508,25.889999389648438,24.8799991607666,25.549999237060547,261400
2023-12-22,25.8799991607666,28.65999984741211,25.850000381469727,28.010000228881836,364400
2023-12-26,28.280000686645508,33.08000183105469,28.06999969482422,31.06999969482422,413000
2023-12-27,31.049999237060547,31.200000762939453,29.559999465942383,29.700000762939453,230800
2023-12-28,29.489999771118164,30.100000381469727,29.1200008392334,30.020000457763672,203000
2023-12-29,30.020000457763672,31.6200008392334,27.93000030517578,27.940000534057617,266100
2024-01-02,27.450000762939453,28.739999771118164,27.270000457763672,28.510000228881836,331600
2024-01-03,28.860000610351562,29.729999542236328,27.360000610351562,27.649999618530273,210800
2024-01-04,27.829999923706055,28.790000915527344,27.34000015258789,28.25,161600
2024-01-05,27.75,28.799999237060547,27.190000534057617,27.559999465942383,117400
2024-01-08,27.280000686645508,29.600000381469727,27.049999237060547,29.540000915527344,98700
2024-01-09,29.059999465942383,31.489999771118164,29.059999465942383,30.75,234400
2024-01-10,30.729999542236328,32.54999923706055,30.139999389648438,32.290000915527344,476500
2024-01-11,31.770000457763672,32.7400016784668,30.87700080871582,31.850000381469727,567000
2024-01-12,32.779998779296875,33.775001525878906,31.65999984741211,31.950000762939453,242900
2024-01-16,31.5,33.01499938964844,30.84000015258789,32.56999969482422,290400
2024-01-17,31.899999618530273,32.900001525878906,30.979999542236328,31.600000381469727,295000
2024-01-18,31.780000686645508,32.36000061035156,31.06999969482422,32.189998626708984,162300
2024-01-19,32.58000183105469,34.05500030517578,31.7450008392334,33.689998626708984,583500
2024-01-22,34.09000015258789,34.869998931884766,33.33000183105469,34.41999816894531,383800
2024-01-23,35.02000045776367,35.279998779296875,33.540000915527344,34.75,332500
2024-01-24,35.099998474121094,36.29999923706055,34.685001373291016,34.900001525878906,446300
2024-01-25,35.66999816894531,36.33000183105469,34.849998474121094,36.09000015258789,425600
2024-01-26,36.5099983215332,36.935001373291016,35.625,36.5,344900
2024-01-29,36.7400016784668,37.310001373291016,35.650001525878906,37.150001525878906,363500
2024-01-30,37.43000030517578,37.43000030517578,33.95000076293945,34.400001525878906,533200
2024-01-31,34.09000015258789,36.0,33.119998931884766,33.5,777600
2024-02-01,34.119998931884766,34.3650016784668,33.18600082397461,33.9900016784668,220300
2024-02-02,33.16999816894531,35.22999954223633,32.779998779296875,34.79999923706055,200600
2024-02-05,34.20000076293945,36.68000030517578,33.65999984741211,36.0,341000
2024-02-06,35.79999923706055,36.380001068115234,35.20500183105469,35.939998626708984,152100
2024-02-07,36.2400016784668,37.02000045776367,35.79999923706055,36.849998474121094,270400
2024-02-08,37.2400016784668,37.56999969482422,36.334999084472656,37.0,180500
2024-02-09,37.33000183105469,38.064998626708984,35.290000915527344,35.849998474121094,498800
2024-02-12,35.310001373291016,37.25,34.654998779296875,35.5099983215332,458600
2024-02-13,33.97999954223633,36.2599983215332,33.97999954223633,35.79999923706055,611800
2024-02-14,36.75,36.75,34.959999084472656,35.119998931884766,206200
2024-02-15,35.779998779296875,36.064998626708984,34.689998626708984,35.7400016784668,368200
2024-02-16,35.66999816894531,37.150001525878906,35.47999954223633,35.91999816894531,249400
2024-02-20,35.45000076293945,36.130001068115234,33.13999938964844,34.5,368200
2024-02-21,34.45000076293945,34.75,33.70000076293945,34.599998474121094,213900
2024-02-22,34.939998626708984,36.314998626708984,34.61000061035156,35.11000061035156,317500
2024-02-23,34.970001220703125,35.72999954223633,34.61000061035156,34.90999984741211,317500
2024-02-26,34.81999969482422,36.08000183105469,34.41999816894531,34.900001525878906,218500
2024-02-27,35.34000015258789,35.43000030517578,34.4900016784668,34.79999923706055,445900
2024-02-28,34.470001220703125,35.81999969482422,34.09000015258789,35.529998779296875,586100
2024-02-29,36.08000183105469,36.869998931884766,34.459999084472656,34.81999969482422,291800
2024-03-01,34.849998474121094,38.400001525878906,34.540000915527344,37.2400016784668,563700
2024-03-04,37.900001525878906,43.25,37.779998779296875,41.7400016784668,1372600
2024-03-05,59.90999984741211,65.41000366210938,52.88999938964844,59.29999923706055,6358100
2024-03-06,61.08000183105469,67.19999694824219,59.41999816894531,66.69000244140625,1497600
2024-03-07,66.33999633789062,67.25,62.38999938964844,65.23999786376953,709000
2024-03-08,66.01000213623047,68.5,64.56999969482422,67.54000091552734,2759600
2024-03-11,67.5999984741211,71.80000305175781,65.4000015258789,66.22000122070312,1065300
2024-03-12,66.4000015258789,69.88999938964844,66.08999633789062,69.33999633789062,690200
2024-03-13,69.33999633789062,72.29000091552734,68.0780029296875,69.80000305175781,575700
2024-03-14,69.70999908447266,70.76000213623047,64.19999694824219,65.19000244140625,699900
2024-03-15,65.3499984741211,69.2300033569336,64.41000366210938,68.30999755859375,4235500
2024-03-18,68.23999786376953,68.80999755859375,64.83999633789062,65.44000244140625,787300
2024-03-19,64.45999908447266,66.63200378417969,64.45999908447266,66.22000122070312,642600
2024-03-20,65.9000015258789,68.19999694824219,65.06999969482422,66.9800033569336,533000
2024-03-21,66.94000244140625,69.83000183105469,65.9000015258789,66.54000091552734,522000
2024-03-22,67.62999725341797,71.75,66.33999633789062,68.43000030517578,1096000
2024-03-25,68.83999633789062,70.55999755859375,63.599998474121094,65.0,712600
2024-03-26,64.19999694824219,67.98799896240234,64.12999725341797,65.7300033569336,659100
2024-03-27,66.76000213623047,69.12000274658203,66.1500015258789,68.11000061035156,404400
2024-03-28,68.5,69.4000015258789,66.19000244140625,66.44999694824219,425800
2024-04-01,66.22000122070312,68.20999908447266,63.685001373291016,65.05000305175781,532000
2024-04-02,63.59000015258789,66.80000305175781,59.02000045776367,59.900001525878906,1480600
2024-04-03,59.0099983215332,62.58000183105469,59.0099983215332,60.0,829600
2024-04-04,60.939998626708984,62.744998931884766,58.970001220703125,59.0,510900
2024-04-05,58.369998931884766,60.02000045776367,56.349998474121094,56.810001373291016,434500
2024-04-08,56.209999084472656,56.29499816894531,53.540000915527344,54.619998931884766,512500
2024-04-09,54.88999938964844,56.540000915527344,54.2400016784668,56.369998931884766,455900
2024-04-10,52.54999923706055,55.71500015258789,52.04999923706055,52.77000045776367,406000
2024-04-11,53.709999084472656,58.18000030517578,52.790000915527344,58.040000915527344,372300
2024-04-12,57.540000915527344,58.13999938964844,53.76499938964844,55.04999923706055,583600
2024-04-15,55.79999923706055,58.0,51.56999969482422,53.06999969482422,381600
2024-04-16,52.349998474121094,54.06999969482422,50.59000015258789,50.65999984741211,345400
2024-04-17,51.41999816894531,52.619998931884766,50.03300094604492,51.5,445000
2024-04-18,51.560001373291016,52.310001373291016,48.0,48.349998474121094,387400
2024-04-19,48.0099983215332,49.70500183105469,45.7400016784668,46.90999984741211,473700
2024-04-22,47.650001525878906,49.63999938964844,46.709999084472656,48.63999938964844,208700
2024-04-23,49.040000915527344,51.0,49.040000915527344,49.77000045776367,277500
2024-04-24,49.369998931884766,50.47999954223633,45.72999954223633,46.540000915527344,283400
2024-04-25,45.31999969482422,46.720001220703125,43.60499954223633,45.86000061035156,317700
2024-04-26,46.16999816894531,47.46500015258789,44.52000045776367,47.130001068115234,238500
2024-04-29,47.209999084472656,49.77000045776367,47.209999084472656,49.0,207000
2024-04-30,48.13999938964844,51.0099983215332,48.13999938964844,50.29999923706055,397400
2024-05-01,50.41999816894531,51.55500030517578,48.25,50.90999984741211,404200
2024-05-02,51.65999984741211,52.54499816894531,50.13999938964844,52.20000076293945,356100
2024-05-03,53.790000915527344,54.88999938964844,52.2599983215332,54.189998626708984,346100
2024-05-06,54.540000915527344,55.310001373291016,53.439998626708984,54.310001373291016,227300
2024-05-07,54.20000076293945,54.310001373291016,51.04999923706055,52.220001220703125,188500
2024-05-08,51.33000183105469,52.22999954223633,49.56999969482422,51.2599983215332,181900
2024-05-09,51.59000015258789,53.04999923706055,50.810001373291016,52.91999816894531,185100
2024-05-10,56.099998474121094,56.099998474121094,51.29999923706055,53.220001220703125,211200
2024-05-13,54.06999969482422,54.95600128173828,52.58000183105469,52.72999954223633,296300
2024-05-14,53.720001220703125,54.720001220703125,52.849998474121094,54.0,1776500
2024-05-15,55.540000915527344,55.540000915527344,51.98500061035156,53.29999923706055,656800
2024-05-16,52.88999938964844,54.220001220703125,52.88999938964844,53.75,484900
2024-05-17,54.59000015258789,54.59000015258789,50.189998626708984,50.310001373291016,442900
2024-05-20,50.189998626708984,53.099998474121094,50.0,52.41999816894531,450700
2024-05-21,51.939998626708984,52.06999969482422,48.13999938964844,49.209999084472656,571800
2024-05-22,49.290000915527344,50.209999084472656,47.709999084472656,47.869998931884766,290800
2024-05-23,48.38999938964844,48.44499969482422,45.845001220703125,46.040000915527344,429300
2024-05-24,46.31999969482422,49.45000076293945,45.60599899291992,48.029998779296875,315800
2024-05-28,48.189998626708984,49.388999938964844,46.709999084472656,47.86000061035156,333800
2024-05-29,46.58000183105469,47.4900016784668,45.0099983215332,45.18000030517578,424600
2024-05-30,45.47999954223633,46.56999969482422,45.08000183105469,46.36000061035156,372500
2024-05-31,46.7400016784668,47.33000183105469,45.380001068115234,45.63999938964844,416000
2024-06-03,46.4900016784668,47.43000030517578,44.935001373291016,45.93000030517578,270700
2024-06-04,45.5099983215332,45.86000061035156,43.650001525878906,43.97999954223633,302600
2024-06-05,44.279998779296875,45.16999816894531,43.560001373291016,43.849998474121094,434100
2024-06-06,43.650001525878906,43.7400016784668,41.95000076293945,42.1150016784668,336200
2024-06-07,41.380001068115234,41.959999084472656,40.400001525878906,41.689998626708984,533000
2024-06-10,41.09000015258789,43.93000030517578,40.970001220703125,43.900001525878906,350000
2024-06-11,43.38999938964844,43.650001525878906,42.540000915527344,43.209999084472656,276000
2024-06-12,45.970001220703125,45.970001220703125,43.619998931884766,44.310001373291016,335500
2024-06-13,44.13999938964844,45.040000915527344,42.150001525878906,43.119998931884766,222800
2024-06-14,42.22999954223633,42.93000030517578,40.220001220703125,41.13999938964844,396500
2024-06-17,40.849998474121094,41.63999938964844,38.6150016784668,38.9900016784668,514200
2024-06-18,39.130001068115234,39.33000183105469,36.2599983215332,36.369998931884766,945600
2024-06-20,36.70000076293945,38.4900016784668,36.70000076293945,38.04999923706055,781200
2024-06-21,38.09000015258789,38.939998626708984,37.41999816894531,38.0,1031500
2024-06-24,38.029998779296875,41.05799865722656,37.61000061035156,39.0,461900
2024-06-25,38.90999984741211,38.90999984741211,37.349998474121094,37.470001220703125,338000
2024-06-26,37.150001525878906,38.29999923706055,36.42900085449219,38.25,468500
2024-06-27,38.400001525878906,40.18000030517578,36.9900016784668,39.95000076293945,436900
2024-06-28,40.130001068115234,40.83000183105469,38.16999816894531,39.349998474121094,1943300
2024-07-01,39.29999923706055,40.20000076293945,38.58000183105469,38.58000183105469,398400
2024-07-02,38.2599983215332,38.595001220703125,37.380001068115234,38.209999084472656,390000
2024-07-03,38.56999969482422,38.56999969482422,36.599998474121094,37.5,184400
2024-07-05,37.5,38.060001373291016,36.66999816894531,38.02000045776367,204500
2024-07-08,38.540000915527344,39.61000061035156,38.04999923706055,39.599998474121094,307800
2024-07-09,39.619998931884766,40.709999084472656,39.36000061035156,40.119998931884766,932700
2024-07-10,40.349998474121094,44.130001068115234,40.349998474121094,42.189998626708984,1152300
2024-07-11,43.52000045776367,47.45000076293945,42.8650016784668,45.93000030517578,659400
2024-07-12,47.5,48.33000183105469,45.27000045776367,48.02000045776367,469800
2024-07-15,47.869998931884766,49.56999969482422,46.564998626708984,49.380001068115234,421000
2024-07-16,50.25,52.400001525878906,49.939998626708984,50.08000183105469,431400
2024-07-17,48.9900016784668,50.61000061035156,47.685001373291016,49.209999084472656,490000
2024-07-18,48.790000915527344,49.939998626708984,46.02000045776367,47.52000045776367,450900
2024-07-19,47.599998474121094,47.849998474121094,45.70000076293945,47.5,268700
2024-07-22,47.810001373291016,50.380001068115234,47.0,50.19499969482422,392400
2024-07-23,49.7400016784668,50.98500061035156,48.4900016784668,50.5,259800
2024-07-24,49.81999969482422,52.08000183105469,47.5,47.810001373291016,318600
2024-07-25,48.209999084472656,50.05500030517578,47.060001373291016,48.65999984741211,364800
2024-07-26,50.0,50.880001068115234,48.880001068115234,49.95000076293945,341100
2024-07-29,50.060001373291016,50.72999954223633,48.650001525878906,49.52000045776367,170800
2024-07-30,50.13999938964844,51.0,46.810001373291016,47.900001525878906,497100
2024-07-31,48.52000045776367,49.619998931884766,47.474998474121094,48.70000076293945,284700
2024-08-01,48.79999923706055,49.650001525878906,44.47999954223633,45.75,303800
2024-08-02,42.869998931884766,44.45000076293945,42.25,44.06999969482422,502500
2024-08-05,40.29999923706055,42.72999954223633,40.130001068115234,40.91999816894531,464900
2024-08-06,41.0099983215332,43.43000030517578,40.584999084472656,41.75,403600
2024-08-07,42.560001373291016,42.560001373291016,39.900001525878906,40.869998931884766,566800
2024-08-08,41.869998931884766,41.869998931884766,40.029998779296875,40.36000061035156,398800
2024-08-09,40.369998931884766,41.22999954223633,39.849998474121094,40.5,277500
2024-08-12,39.97999954223633,44.9900016784668,39.150001525878906,44.459999084472656,567200
2024-08-13,44.13999938964844,44.93000030517578,42.75,44.40999984741211,437400
2024-08-14,44.939998626708984,44.939998626708984,43.560001373291016,44.22999954223633,299700
2024-08-15,45.5,46.4900016784668,44.119998931884766,45.29999923706055,223000
2024-08-16,45.2400016784668,45.68000030517578,43.880001068115234,45.25,250900
2024-08-19,45.439998626708984,50.2400016784668,45.279998779296875,50.040000915527344,313000
2024-08-20,50.0,51.650001525878906,48.3650016784668,48.9900016784668,433900
2024-08-21,49.099998474121094,50.25,47.05699920654297,48.349998474121094,293100
2024-08-22,48.33000183105469,48.5,46.630001068115234,47.81999969482422,266200
2024-08-23,48.13999938964844,48.97999954223633,46.7400016784668,48.36000061035156,384300
2024-08-26,48.38999938964844,48.77000045776367,46.24100112915039,47.40999984741211,137600
2024-08-27,47.209999084472656,48.0,46.20000076293945,47.529998779296875,157200
2024-08-28,47.36000061035156,48.51499938964844,47.36000061035156,48.43000030517578,242100
2024-08-29,48.27000045776367,49.970001220703125,47.625,49.43000030517578,283300
2024-08-30,50.119998931884766,51.650001525878906,49.63999938964844,51.16999816894531,454900
2024-09-03,50.959999084472656,51.66999816894531,47.88999938964844,48.400001525878906,574500
2024-09-04,47.77000045776367,48.61000061035156,46.63999938964844,46.95000076293945,555300
2024-09-05,47.2599983215332,48.584999084472656,46.09000015258789,48.2400016784668,295500
2024-09-06,48.25,49.0,46.5,47.25,225500
2024-09-09,47.439998626708984,49.650001525878906,47.13999938964844,47.5099983215332,745100
2024-09-10,47.560001373291016,50.255001068115234,47.47999954223633,49.5099983215332,339900
2024-09-11,48.9900016784668,51.0,48.9900016784668,50.619998931884766,498900
2024-09-12,50.47999954223633,51.70000076293945,48.93000030517578,49.189998626708984,269300
2024-09-13,49.54999923706055,53.349998474121094,49.54999923706055,51.380001068115234,539200
2024-09-16,51.93000030517578,52.459999084472656,50.59000015258789,51.5,345400
2024-09-17,51.779998779296875,52.845001220703125,50.29999923706055,50.63999938964844,289100
2024-09-18,50.63999938964844,53.7599983215332,49.7400016784668,53.34000015258789,549100
2024-09-19,55.0,55.0,52.6349983215332,52.95000076293945,347400
2024-09-20,53.45000076293945,59.900001525878906,52.959999084472656,58.43000030517578,1807000
2024-09-23,59.0,60.81999969482422,57.40999984741211,57.70000076293945,760000
2024-09-24,58.0,60.349998474121094,57.308998107910156,59.91999816894531,377700
2024-09-25,57.0,59.38999938964844,55.91999816894531,57.709999084472656,412900
2024-09-26,58.63999938964844,59.13999938964844,56.68000030517578,58.040000915527344,261400
2024-09-27,58.130001068115234,59.060001373291016,57.400001525878906,57.9900016784668,266300
2024-09-30,57.81999969482422,60.084999084472656,57.43000030517578,58.7400016784668,420900
2024-10-01,58.369998931884766,58.93000030517578,56.130001068115234,57.310001373291016,325400
2024-10-02,56.5,57.150001525878906,55.29999923706055,56.22999954223633,508000
2024-10-03,55.18000030517578,57.88999938964844,55.18000030517578,56.849998474121094,224100
2024-10-04,57.779998779296875,58.0,54.0,54.47999954223633,325600
2024-10-07,54.16999816894531,55.733001708984375,54.0,55.22999954223633,1140400
2024-10-08,55.41999816894531,57.380001068115234,55.40999984741211,56.11000061035156,183700
2024-10-09,56.20000076293945,56.650001525878906,53.5099983215332,54.25,308400
2024-10-10,53.209999084472656,55.8849983215332,52.720001220703125,53.90999984741211,425400
2024-10-11,54.08000183105469,57.099998474121094,53.43000030517578,56.939998626708984,252500
2024-10-14,56.34000015258789,56.66999816894531,54.9900016784668,55.810001373291016,276900
2024-10-15,55.52000045776367,55.67499923706055,52.81999969482422,54.880001068115234,450300
2024-10-16,55.11000061035156,57.06999969482422,54.470001220703125,56.79999923706055,258800
2024-10-17,56.939998626708984,57.45000076293945,55.845001220703125,56.22999954223633,265100
2024-10-18,56.11000061035156,56.150001525878906,52.11000061035156,53.529998779296875,481500
2024-10-21,53.2400016784668,53.29999923706055,51.47999954223633,52.970001220703125,347800
2024-10-22,52.439998626708984,53.63999938964844,51.40999984741211,51.790000915527344,213200
2024-10-23,51.560001373291016,52.22999954223633,50.93000030517578,51.43000030517578,198000
2024-10-24,51.81999969482422,53.7400016784668,51.0099983215332,51.95000076293945,256200
2024-10-25,52.45000076293945,54.439998626708984,52.45000076293945,53.22999954223633,207400
2024-10-28,54.22999954223633,55.97999954223633,53.540000915527344,54.90999984741211,176600
2024-10-29,54.68000030517578,56.470001220703125,54.56999969482422,56.33000183105469,154500
2024-10-30,55.880001068115234,56.540000915527344,54.81999969482422,54.900001525878906,112600
2024-10-31,54.720001220703125,54.720001220703125,50.47999954223633,52.040000915527344,469800
2024-11-01,52.0,54.96799850463867,51.72800064086914,54.4900016784668,466700
2024-11-04,54.4900016784668,57.01300048828125,52.369998931884766,56.29999923706055,327700
2024-11-05,56.47999954223633,58.38999938964844,55.529998779296875,58.290000915527344,326000
2024-11-06,59.939998626708984,60.04999923706055,57.95000076293945,58.810001373291016,789300
2024-11-07,58.93000030517578,60.369998931884766,57.849998474121094,58.04999923706055,772400
2024-11-08,58.08000183105469,62.22999954223633,57.92399978637695,61.119998931884766,407400
2024-11-11,63.5,63.5,59.31999969482422,60.459999084472656,281900
2024-11-12,60.2400016784668,61.04999923706055,56.209999084472656,57.349998474121094,288000
2024-11-13,57.31999969482422,59.29999923706055,51.525001525878906,52.790000915527344,558600
2024-11-14,53.52000045776367,53.52000045776367,48.4900016784668,51.005001068115234,448000
2024-11-15,51.130001068115234,51.130001068115234,46.400001525878906,47.25,526900
2024-11-18,47.599998474121094,48.3650016784668,45.11000061035156,45.33000183105469,596100
2024-11-19,44.900001525878906,46.65999984741211,44.70000076293945,46.52000045776367,341100
2024-11-20,46.400001525878906,46.70000076293945,44.369998931884766,45.040000915527344,348100
2024-11-21,45.2599983215332,46.3650016784668,42.849998474121094,42.86000061035156,472500
2024-11-22,42.63999938964844,44.41999816894531,42.34000015258789,43.459999084472656,517400
2024-11-25,45.5099983215332,45.9900016784668,42.52000045776367,43.849998474121094,713700
2024-11-26,44.11000061035156,44.43000030517578,43.125,43.959999084472656,448600
2024-11-27,45.08000183105469,45.400001525878906,43.900001525878906,44.70000076293945,549700
2024-11-29,44.7400016784668,45.72999954223633,44.09000015258789,45.150001525878906,208000
2024-12-02,45.75,48.13999938964844,45.150001525878906,46.13999938964844,1141500
2024-12-03,46.41999816894531,47.5,45.15999984741211,46.2599983215332,511500
2024-12-04,46.06999969482422,53.6150016784668,45.685001373291016,52.02000045776367,963700
2024-12-05,51.47999954223633,52.91999816894531,46.619998931884766,47.15999984741211,791900
2024-12-06,47.310001373291016,50.474998474121094,47.310001373291016,49.970001220703125,438600
2024-12-09,49.84000015258789,51.38999938964844,48.3849983215332,49.06999969482422,347200
2024-12-10,49.34000015258789,49.630001068115234,47.94499969482422,48.380001068115234,1205400
2024-12-11,48.619998931884766,50.900001525878906,47.7400016784668,48.77000045776367,513200
2024-12-12,48.77000045776367,50.36000061035156,43.81999969482422,44.31999969482422,904200
2024-12-13,44.13999938964844,45.31999969482422,41.849998474121094,44.5,692100
2024-12-16,45.849998474121094,47.70500183105469,43.87799835205078,47.209999084472656,448000
2024-12-17,46.869998931884766,48.27000045776367,45.34000015258789,48.09000015258789,365200
2024-12-18,48.2400016784668,48.849998474121094,43.689998626708984,44.689998626708984,511000
2024-12-19,45.310001373291016,48.33000183105469,44.349998474121094,47.02000045776367,584100
2024-12-20,46.47999954223633,48.41999816894531,45.5099983215332,47.709999084472656,606200
2024-12-23,47.20000076293945,48.209999084472656,46.33000183105469,47.5,232600
2024-12-24,47.099998474121094,47.560001373291016,46.119998931884766,47.31999969482422,168100
2024-12-26,46.54999923706055,47.93000030517578,46.220001220703125,47.18000030517578,244600
2024-12-27,46.65999984741211,46.810001373291016,44.939998626708984,45.810001373291016,367600
2024-12-30,44.959999084472656,46.31999969482422,43.2599983215332,44.63999938964844,244600
2024-12-31,44.720001220703125,46.33000183105469,43.83000183105469,45.29999923706055,429700
2025-01-02,45.869998931884766,48.19499969482422,45.81999969482422,47.150001525878906,285200
2025-01-03,47.38999938964844,48.900001525878906,46.720001220703125,47.77000045776367,248600
2025-01-06,47.630001068115234,50.099998474121094,47.525001525878906,48.290000915527344,396000
2025-01-07,48.38999938964844,50.560001373291016,48.38999938964844,49.56999969482422,307700
2025-01-08,49.400001525878906,49.56999969482422,47.79999923706055,49.209999084472656,453100
2025-01-10,47.61000061035156,48.34000015258789,39.06999969482422,41.04999923706055,1366000
2025-01-13,41.0,41.029998779296875,38.790000915527344,40.90999984741211,552600
2025-01-14,41.2400016784668,41.2400016784668,38.7599983215332,39.34000015258789,770600
2025-01-15,40.529998779296875,42.97999954223633,39.83000183105469,40.459999084472656,511100
2025-01-16,40.459999084472656,40.459999084472656,36.47999954223633,36.70000076293945,1032500
2025-01-17,37.25,37.959999084472656,36.595001220703125,37.060001373291016,452000
2025-01-21,37.689998626708984,39.66999816894531,37.63999938964844,39.459999084472656,601500
2025-01-22,39.470001220703125,40.27000045776367,38.31999969482422,38.91999816894531,601300
2025-01-23,38.630001068115234,40.744998931884766,37.595001220703125,40.209999084472656,446800
2025-01-24,40.310001373291016,41.68000030517578,39.0,40.279998779296875,437800
2025-01-27,39.77000045776367,41.939998626708984,39.72999954223633,40.220001220703125,414800
2025-01-28,40.2400016784668,40.66999816894531,39.369998931884766,40.130001068115234,517400
2025-01-29,40.02000045776367,41.189998626708984,39.86000061035156,40.31999969482422,296400
2025-01-30,40.84000015258789,43.02000045776367,40.16999816894531,42.5,491700
2025-01-31,42.68000030517578,44.0099983215332,40.959999084472656,41.36000061035156,347100
2025-02-03,40.150001525878906,42.4900016784668,39.93000030517578,40.369998931884766,685900
2025-02-04,40.290000915527344,41.34000015258789,39.62900161743164,40.47999954223633,264600
2025-02-05,40.43000030517578,41.46799850463867,39.869998931884766,41.33000183105469,387600
2025-02-06,41.34000015258789,41.81999969482422,40.41999816894531,41.63999938964844,421800
2025-02-07,41.68000030517578,42.13999938964844,39.290000915527344,39.720001220703125,385500
2025-02-10,39.86000061035156,40.04999923706055,38.95000076293945,39.349998474121094,545600
2025-02-11,39.029998779296875,39.19499969482422,34.220001220703125,34.4900016784668,1195600
2025-02-12,33.810001373291016,35.59000015258789,33.724998474121094,35.5,456200
2025-02-13,35.97999954223633,36.619998931884766,35.220001220703125,36.2599983215332,299700
2025-02-14,36.47999954223633,37.41999816894531,36.270999908447266,36.540000915527344,318600
2025-02-18,36.75,37.220001220703125,34.619998931884766,34.93000030517578,619600
2025-02-19,34.630001068115234,35.18600082397461,32.470001220703125,33.91999816894531,851300
2025-02-20,33.95000076293945,34.540000915527344,32.459999084472656,33.95000076293945,683000
2025-02-21,34.59000015258789,34.95000076293945,32.540000915527344,34.54999923706055,668900
2025-02-24,34.529998779296875,34.79999923706055,32.93000030517578,33.369998931884766,634700
2025-02-25,33.75,33.85499954223633,31.899999618530273,33.060001373291016,745100
2025-02-26,33.38999938964844,34.470001220703125,30.639999389648438,31.079999923706055,608700
2025-02-27,31.0,32.029998779296875,30.469999313354492,30.530000686645508,340300
2025-02-28,30.25,31.4689998626709,29.63599967956543,31.440000534057617,685000
2025-03-03,32.65999984741211,35.20000076293945,30.979999542236328,31.389999389648438,1084300
2025-03-04,30.68000030517578,31.31999969482422,29.100000381469727,30.3700008392334,693900
2025-03-05,30.479999542236328,31.559999465942383,29.260000228881836,31.43000030517578,536700
2025-03-06,31.100000381469727,35.689998626708984,30.545000076293945,35.439998626708984,1063400
2025-03-07,35.56999969482422,37.29999923706055,35.130001068115234,36.13999938964844,1272000
2025-03-10,35.5099983215332,37.904998779296875,35.31999969482422,37.540000915527344,976300
2025-03-11,37.540000915527344,41.255001068115234,35.935001373291016,40.27000045776367,988400
2025-03-12,40.40999984741211,41.869998931884766,38.529998779296875,38.529998779296875,912300
2025-03-13,38.95000076293945,40.029998779296875,38.02000045776367,38.33000183105469,874000
2025-03-14,38.630001068115234,41.0,38.34000015258789,39.939998626708984,666000
2025-03-17,39.369998931884766,40.88999938964844,39.18000030517578,40.349998474121094,576500
2025-03-18,39.869998931884766,39.994998931884766,37.36000061035156,38.83000183105469,547900
2025-03-19,39.06999969482422,40.95000076293945,39.06999969482422,40.439998626708984,720700
2025-03-20,39.939998626708984,41.224998474121094,39.939998626708984,40.369998931884766,707000
2025-03-21,39.869998931884766,40.63999938964844,38.18000030517578,39.84000015258789,646500
2025-03-24,40.0,41.380001068115234,39.5099983215332,40.84000015258789,666200
2025-03-25,40.439998626708984,41.19499969482422,39.349998474121094,39.88999938964844,1290200
2025-03-26,39.93000030517578,40.880001068115234,39.34000015258789,40.13999938964844,637800
2025-03-27,39.970001220703125,41.06999969482422,38.90999984741211,39.25,523400
2025-03-28,39.27000045776367,39.93000030517578,38.25,39.720001220703125,415300
2025-03-31,38.61000061035156,38.94499969482422,35.45000076293945,37.36000061035156,849300
2025-04-01,37.0099983215332,37.869998931884766,35.2400016784668,35.61000061035156,665000
2025-04-02,35.459999084472656,38.13999938964844,35.06999969482422,37.83000183105469,720400
2025-04-03,36.220001220703125,36.7400016784668,33.58000183105469,34.9900016784668,717100
2025-04-04,33.529998779296875,33.65999984741211,30.809999465942383,32.31999969482422,1079700
2025-04-07,32.4900016784668,32.7599983215332,29.639999389648438,32.29999923706055,871000
2025-04-08,32.939998626708984,34.380001068115234,26.200000762939453,28.790000915527344,1516700
2025-04-09,27.84000015258789,32.81999969482422,27.149999618530273,31.799999237060547,1606000
2025-04-10,30.760000228881836,30.760000228881836,28.860000610351562,29.940000534057617,956400
2025-04-11,29.989999771118164,31.899999618530273,28.60300064086914,31.799999237060547,709100
2025-04-14,32.18000030517578,34.04999923706055,31.209999084472656,33.279998779296875,519200
2025-04-15,33.029998779296875,34.22999954223633,32.025001525878906,32.849998474121094,638100
2025-04-16,32.5,33.08000183105469,31.3799991607666,32.040000915527344,678400
2025-04-17,32.08000183105469,33.380001068115234,31.600000381469727,33.11000061035156,348000
2025-04-21,32.81999969482422,35.16999816894531,32.36000061035156,32.849998474121094,503400
2025-04-22,33.29999923706055,35.65999984741211,33.29999923706055,35.5,813500
2025-04-23,37.040000915527344,38.75,36.5,36.529998779296875,590500
2025-04-24,36.41999816894531,37.25,35.79999923706055,37.04999923706055,341600
2025-04-25,36.099998474121094,37.16999816894531,35.84000015258789,36.849998474121094,578700
2025-04-28,36.790000915527344,38.099998474121094,36.75,37.790000915527344,484300
2025-04-29,37.58000183105469,38.630001068115234,36.599998474121094,37.779998779296875,366600
2025-04-30,37.0099983215332,39.77000045776367,36.59000015258789,39.25,486900
2025-05-01,39.06999969482422,40.09000015258789,37.98400115966797,39.20000076293945,432000
2025-05-02,39.900001525878906,41.04999923706055,39.2400016784668,40.119998931884766,616300
2025-05-05,40.11000061035156,40.14500045776367,38.86000061035156,39.38999938964844,504500
2025-05-06,38.61000061035156,39.2599983215332,35.45000076293945,35.56999969482422,878300
2025-05-07,35.97999954223633,36.56999969482422,35.11000061035156,35.2400016784668,702200
2025-05-08,35.13999938964844,38.60499954223633,34.375,37.810001373291016,430800
2025-05-09,38.13999938964844,39.45000076293945,36.90999984741211,37.290000915527344,848300
2025-05-12,39.4900016784668,40.70500183105469,38.685001373291016,39.58000183105469,705500
2025-05-13,40.040000915527344,40.040000915527344,37.82500076293945,39.7400016784668,628700
2025-05-14,39.959999084472656,40.91999816894531,39.04999923706055,39.849998474121094,832100
2025-05-15,39.95000076293945,40.709999084472656,39.22999954223633,40.63999938964844,432500
2025-05-16,40.56999969482422,42.20500183105469,40.17499923706055,40.619998931884766,444800
2025-05-19,39.790000915527344,40.744998931884766,39.20000076293945,39.90999984741211,699100
2025-05-20,39.7400016784668,40.36000061035156,39.0,40.34000015258789,637000
2025-05-21,39.52000045776367,41.540000915527344,39.244998931884766,40.18000030517578,431300
2025-05-22,39.61000061035156,41.900001525878906,39.290000915527344,40.36000061035156,247400
2025-05-23,39.349998474121094,40.0,39.13999938964844,39.47999954223633,405800
2025-05-27,40.040000915527344,40.08000183105469,36.81999969482422,36.880001068115234,624700
2025-05-28,36.90999984741211,37.54999923706055,36.189998626708984,36.400001525878906,791400
2025-05-29,36.56999969482422,38.03499984741211,35.75,37.685001373291016,389300
2025-05-30,37.20000076293945,37.20000076293945,35.709999084472656,36.63999938964844,534300
2025-06-02,37.0,38.13999938964844,36.01499938964844,36.33000183105469,778200
2025-06-03,36.540000915527344,38.45000076293945,35.6349983215332,37.08000183105469,685600
2025-06-04,36.959999084472656,38.56999969482422,36.32500076293945,36.5,1175200
2025-06-05,36.18000030517578,38.060001373291016,35.560001373291016,37.650001525878906,1115100
2025-06-06,38.45000076293945,42.5,38.38999938964844,40.97999954223633,1112600
2025-06-09,41.47999954223633,41.90999984741211,39.5,40.130001068115234,921600
2025-06-10,40.209999084472656,42.150001525878906,40.209999084472656,42.02000045776367,456400
2025-06-11,42.70000076293945,43.90999984741211,42.34000015258789,42.439998626708984,1302700
2025-06-12,41.369998931884766,43.41999816894531,40.66999816894531,41.86000061035156,1100300
2025-06-13,41.0099983215332,44.63999938964844,41.0099983215332,44.47999954223633,1255000
2025-06-16,44.650001525878906,44.650001525878906,42.599998474121094,42.61000061035156,990700
2025-06-17,41.84000015258789,43.63999938964844,41.43000030517578,41.65999984741211,988000
2025-06-18,41.54999923706055,42.5099983215332,40.474998474121094,41.18000030517578,515300
2025-06-20,41.45000076293945,42.66299819946289,40.33000183105469,41.959999084472656,637500
2025-06-23,41.279998779296875,42.54999923706055,40.2400016784668,41.349998474121094,571000
2025-06-24,42.22999954223633,44.61000061035156,41.13999938964844,43.54999923706055,743900
2025-06-25,43.93000030517578,44.11000061035156,41.75,42.9900016784668,411500
2025-06-26,43.11000061035156,43.880001068115234,42.400001525878906,43.810001373291016,399000
2025-06-27,43.79999923706055,44.25,42.7400016784668,43.380001068115234,1745900
2025-06-30,43.779998779296875,44.39500045776367,43.0099983215332,43.43000030517578,1198300
2025-07-01,43.040000915527344,45.29999923706055,42.880001068115234,44.2599983215332,920200
2025-07-02,44.119998931884766,46.66999816894531,43.47999954223633,44.31999969482422,1451900
2025-07-03,44.709999084472656,47.709999084472656,43.5099983215332,47.459999084472656,508000
2025-07-07,47.27000045776367,47.48500061035156,38.0099983215332,39.2400016784668,6011600
2025-07-08,40.40999984741211,40.40999984741211,35.709999084472656,36.40999984741211,2985600
2025-07-09,36.95000076293945,38.345001220703125,36.720001220703125,37.02000045776367,2705400
2025-07-10,37.16999816894531,39.327999114990234,36.39500045776367,38.56999969482422,1301000
2025-07-11,38.099998474121094,38.95000076293945,37.459999084472656,38.13999938964844,953800
2025-07-14,38.20000076293945,39.290000915527344,37.560001373291016,38.880001068115234,573400
2025-07-15,39.2400016784668,39.470001220703125,37.04999923706055,37.13999938964844,724000
2025-07-16,37.54999923706055,39.025001525878906,37.400001525878906,38.369998931884766,881800
2025-07-17,38.66999816894531,39.31999969482422,38.20000076293945,39.0,778700
2025-07-18,39.41999816894531,40.400001525878906,38.58000183105469,39.310001373291016,824800
2025-07-21,39.470001220703125,40.189998626708984,38.65999984741211,39.11000061035156,787400
2025-07-22,39.43000030517578,39.90999984741211,38.83000183105469,39.599998474121094,514200
2025-07-23,39.95000076293945,41.5099983215332,39.30099868774414,40.58000183105469,527300
2025-07-24,40.5099983215332,42.290000915527344,40.25,41.63999938964844,575000
2025-07-25,41.2599983215332,41.54999923706055,39.67399978637695,40.81999969482422,600200
2025-07-28,40.779998779296875,40.900001525878906,38.75,39.65999984741211,694000
2025-07-29,39.86000061035156,39.86000061035156,37.46500015258789,37.93000030517578,781400
2025-07-30,38.03499984741211,38.310001373291016,36.81999969482422,37.61000061035156,700800
2025-07-31,37.29999923706055,38.540000915527344,37.290000915527344,38.2599983215332,568500
2025-08-01,37.599998474121094,38.25,36.560001373291016,37.75,647400
2025-08-04,37.81999969482422,38.30500030517578,37.119998931884766,37.2400016784668,527300
2025-08-05,37.45000076293945,38.91999816894531,36.58000183105469,38.33000183105469,518300
2025-08-06,37.779998779296875,38.33000183105469,36.0,36.31999969482422,856300
2025-08-07,36.5099983215332,36.790000915527344,35.255001068115234,36.0,489300
2025-08-08,35.77000045776367,36.400001525878906,34.34000015258789,35.38999938964844,622300
2025-08-11,35.38999938964844,35.7400016784668,34.39500045776367,34.650001525878906,467800
2025-08-12,35.130001068115234,37.077999114990234,34.58000183105469,36.70000076293945,625600
2025-08-13,37.31999969482422,38.16999816894531,36.779998779296875,37.36000061035156,474600
2025-08-14,36.880001068115234,38.400001525878906,36.73500061035156,38.119998931884766,486000
2025-08-15,38.290000915527344,38.630001068115234,36.900001525878906,37.290000915527344,552700
2025-08-18,37.209999084472656,38.0,36.459999084472656,36.900001525878906,298900
2025-08-19,36.630001068115234,36.744998931884766,35.72999954223633,36.40999984741211,495800
2025-08-20,36.5,36.68000030517578,35.619998931884766,36.02000045776367,364300
2025-08-21,35.66999816894531,36.79999923706055,35.56999969482422,36.349998474121094,484800
2025-08-22,36.560001373291016,38.87900161743164,36.41999816894531,38.27000045776367,644600
2025-08-25,38.34000015258789,38.3849983215332,36.779998779296875,36.939998626708984,241100
2025-08-26,36.95000076293945,37.970001220703125,36.63999938964844,37.869998931884766,323000
2025-08-27,37.849998474121094,38.459999084472656,37.470001220703125,37.790000915527344,272800
2025-08-28,37.959999084472656,38.25,36.38999938964844,36.619998931884766,389700
2025-08-29,36.650001525878906,37.349998474121094,35.68000030517578,36.369998931884766,516500
2025-09-02,36.34000015258789,38.0,36.0,37.86000061035156,367000
2025-09-03,37.38999938964844,38.75,36.72999954223633,38.15999984741211,380600
2025-09-04,38.2599983215332,38.369998931884766,36.67599868774414,37.130001068115234,386900
2025-09-05,37.0,38.209999084472656,36.38999938964844,37.869998931884766,498300
2025-09-08,37.9900016784668,38.814998626708984,37.5099983215332,38.41999816894531,682500
2025-09-09,38.439998626708984,38.84000015258789,37.68000030517578,38.459999084472656,688100
2025-09-10,38.47999954223633,38.75,37.43000030517578,37.4900016784668,1035000
2025-09-11,37.689998626708984,38.38999938964844,36.810001373291016,37.27000045776367,724800
2025-09-12,37.2599983215332,37.939998626708984,36.86000061035156,36.880001068115234,474500
2025-09-15,37.189998626708984,37.970001220703125,36.0099983215332,36.86000061035156,494200
2025-09-16,36.77000045776367,37.869998931884766,36.279998779296875,36.84000015258789,338000
2025-09-17,37.0099983215332,39.14500045776367,37.0099983215332,37.630001068115234,446700
2025-09-18,38.060001373291016,38.880001068115234,37.90999984741211,38.43000030517578,480600
2025-09-19,38.47999954223633,38.47999954223633,36.45000076293945,36.529998779296875,1505500
2025-09-22,36.38999938964844,38.209999084472656,35.38999938964844,37.959999084472656,530100
2025-09-23,37.95000076293945,38.54999923706055,37.301998138427734,38.130001068115234,348500
2025-09-24,38.380001068115234,38.599998474121094,37.67499923706055,38.41999816894531,288500
2025-09-25,38.65999984741211,38.79999923706055,36.95000076293945,37.52000045776367,550400
2025-09-26,37.790000915527344,38.25,36.849998474121094,38.220001220703125,649000
2025-09-29,38.400001525878906,40.08000183105469,37.47999954223633,39.83000183105469,472800
2025-09-30,39.95000076293945,40.20000076293945,38.845001220703125,39.72999954223633,495900
2025-10-01,39.560001373291016,40.88800048828125,39.25,39.380001068115234,335800
2025-10-02,39.220001220703125,39.849998474121094,38.880001068115234,39.61000061035156,261600
2025-10-03,39.95000076293945,40.41999816894531,39.349998474121094,39.880001068115234,554400
2025-10-06,39.84000015258789,40.47999954223633,39.209999084472656,39.81999969482422,391600
2025-10-07,39.83000183105469,40.29499816894531,39.25,39.72999954223633,495200
2025-10-08,39.880001068115234,47.4900016784668,39.86000061035156,47.2400016784668,1163800
2025-10-09,48.41999816894531,53.34299850463867,47.29999923706055,53.209999084472656,4069600
2025-10-10,53.0,54.380001068115234,51.060001373291016,52.470001220703125,1830400
2025-10-13,53.0099983215332,54.79999923706055,51.5099983215332,53.970001220703125,1096100
2025-10-14,53.470001220703125,54.439998626708984,52.040000915527344,52.369998931884766,839600
2025-10-15,53.189998626708984,56.224998474121094,52.8650016784668,55.849998474121094,964700
2025-10-16,56.02000045776367,56.84000015258789,52.91999816894531,53.400001525878906,933600
2025-10-17,53.43000030517578,55.58000183105469,52.77000045776367,55.150001525878906,1036300
2025-10-20,55.689998626708984,57.029998779296875,55.08000183105469,56.939998626708984,830500
2025-10-21,57.349998474121094,57.630001068115234,55.3129997253418,55.869998931884766,527100
2025-10-22,55.41999816894531,55.849998474121094,52.86000061035156,53.47999954223633,501300
2025-10-23,53.77000045776367,57.34000015258789,51.79999923706055,53.81999969482422,515800
2025-10-24,54.5099983215332,54.970001220703125,53.08000183105469,53.31999969482422,604500
2025-10-27,53.59000015258789,56.76499938964844,53.59000015258789,56.22999954223633,1110000
2025-10-28,56.040000915527344,57.22999954223633,55.54999923706055,56.380001068115234,624400
2025-10-29,56.08000183105469,56.78200149536133,54.79999923706055,55.70000076293945,428700
2025-10-30,55.349998474121094,57.0,55.349998474121094,56.040000915527344,857700
2025-10-31,55.75,56.849998474121094,54.939998626708984,56.59000015258789,624200
2025-11-03,56.97999954223633,58.36000061035156,53.529998779296875,54.349998474121094,774400
2025-11-04,53.91999816894531,54.709999084472656,53.0099983215332,53.900001525878906,353800
2025-11-05,53.470001220703125,57.310001373291016,52.7599983215332,55.45000076293945,1042200
2025-11-06,54.849998474121094,56.0,53.630001068115234,54.994998931884766,681300
2025-11-07,55.0,55.93000030517578,52.34000015258789,54.709999084472656,523000
2025-11-10,56.20000076293945,57.529998779296875,55.584999084472656,56.77000045776367,462800
2025-11-11,56.70000076293945,63.84000015258789,56.52000045776367,62.95000076293945,1526500
2025-11-12,63.0,64.86900329589844,61.404998779296875,63.099998474121094,716700
2025-11-13,62.38999938964844,64.5199966430664,61.380001068115234,62.970001220703125,959300
2025-11-14,61.150001525878906,67.56999969482422,61.150001525878906,65.5,1020500
2025-11-17,65.23999786376953,67.0999984741211,63.75,64.83000183105469,752500
2025-11-18,63.93000030517578,64.83999633789062,61.810001373291016,63.90999984741211,429700
2025-11-19,63.189998626708984,65.87999725341797,63.130001068115234,63.83000183105469,485900
2025-11-20,64.93000030517578,67.66000366210938,63.0,63.369998931884766,605400
2025-11-21,63.22999954223633,66.875,62.88999938964844,66.26000213623047,625600
2025-11-24,67.41000366210938,69.83999633789062,67.19999694824219,67.8499984741211,1108300
2025-11-25,67.66000366210938,71.12999725341797,67.66000366210938,70.91999816894531,751000
2025-11-26,72.70999908447266,73.89900207519531,69.45500183105469,70.38999938964844,458800
2025-11-28,70.91999816894531,72.31999969482422,70.55999755859375,71.97000122070312,322700
2025-12-01,71.97000122070312,71.98999786376953,68.72000122070312,68.95999908447266,651600
2025-12-02,69.27999877929688,70.06999969482422,67.68000030517578,69.12999725341797,703800
2025-12-03,69.55999755859375,74.98999786376953,69.16500091552734,74.55000305175781,1214100
2025-12-04,73.66000366210938,77.0,73.51000213623047,75.5,992000
2025-12-05,74.87999725341797,77.08499908447266,74.36000061035156,76.75,733700
2025-12-08,76.0,76.44499969482422,70.53800201416016,76.08999633789062,1474800
2025-12-09,75.70999908447266,76.87000274658203,74.125,74.73999786376953,916300
2025-12-10,76.58000183105469,76.75499725341797,74.0,76.05999755859375,902300
2025-12-11,76.19000244140625,77.93000030517578,75.33000183105469,76.52999877929688,912900
2025-12-12,77.29000091552734,78.11499786376953,74.4800033569336,77.08000183105469,1309000
2025-12-15,77.70999908447266,78.1500015258789,76.01000213623047,76.80999755859375,870400
2025-12-16,75.4000015258789,77.5,74.5199966430664,74.77999877929688,1104100
2025-12-17,75.91999816894531,76.37000274658203,73.55000305175781,75.5,544700
2025-12-18,75.7699966430664,78.13500213623047,74.53700256347656,77.3499984741211,910700
2025-12-19,77.7699966430664,80.98999786376953,77.30500030517578,78.54000091552734,2756700
2025-12-22,77.69999694824219,80.3499984741211,77.38500213623047,78.0,490900
2025-12-23,78.55999755859375,80.44000244140625,77.0,77.30000305175781,1193600
2025-12-24,77.77999877929688,78.73999786376953,76.76000213623047,78.08999633789062,465200
2025-12-26,77.2699966430664,78.33000183105469,75.83999633789062,77.31999969482422,554700
2025-12-29,77.12000274658203,78.33999633789062,75.55999755859375,76.37999725341797,1242300
2025-12-30,75.58999633789062,77.44999694824219,74.88999938964844,75.76000213623047,883800
2025-12-31,75.55999755859375,76.96499633789062,75.0999984741211,75.4800033569336,452825