| date,open,high,low,close,volume |
| 2022-02-17,55.46666717529297,55.733333587646484,53.33333206176758,53.400001525878906,2025583.0 |
| 2022-02-20,53.33333206176758,53.599998474121094,51.33333206176758,51.46666717529297,1211755.0 |
| 2022-02-21,51.53333282470703,52.20000076293945,50.79999923706055,51.06666564941406,857068.0 |
| 2022-02-23,50.93333435058594,55.599998474121094,50.53333282470703,54.46666717529297,3329920.0 |
| 2022-02-24,53.0,53.599998474121094,51.666664123535156,52.0,1488916.0 |
| 2022-02-27,53.86666488647461,53.86666488647461,52.06666564941406,52.33333206176758,666774.0 |
| 2022-02-28,52.33333206176758,52.666664123535156,51.86666488647461,51.93333435058594,594448.0 |
| 2022-03-01,52.0,54.266666412353516,51.86666488647461,52.53333282470703,1245604.0 |
| 2022-03-02,52.599998474121094,52.733333587646484,51.666664123535156,51.666664123535156,506326.0 |
| 2022-03-03,51.733333587646484,52.0,51.0,51.20000076293945,388437.0 |
| 2022-03-06,51.53333282470703,51.93333435058594,51.133331298828125,51.266666412353516,336493.0 |
| 2022-03-07,51.33333206176758,51.33333206176758,50.06666564941406,50.666664123535156,525597.0 |
| 2022-03-08,50.666664123535156,52.46666717529297,50.46666717529297,51.733333587646484,703422.0 |
| 2022-03-09,52.20000076293945,54.20000076293945,52.133331298828125,52.599998474121094,1733119.0 |
| 2022-03-10,52.93333435058594,53.599998474121094,52.33333206176758,52.53333282470703,381087.0 |
| 2022-03-13,52.599998474121094,53.06666564941406,52.06666564941406,52.06666564941406,227221.0 |
| 2022-03-14,52.0,52.0,50.79999923706055,50.93333435058594,407821.0 |
| 2022-03-15,51.0,51.266666412353516,50.133331298828125,50.20000076293945,247998.0 |
| 2022-03-16,50.33333206176758,51.20000076293945,50.20000076293945,50.93333435058594,241612.0 |
| 2022-03-17,50.53333282470703,50.79999923706055,50.33333206176758,50.599998474121094,145677.0 |
| 2022-03-20,50.666664123535156,51.133331298828125,50.666664123535156,50.666664123535156,158808.0 |
| 2022-03-21,50.733333587646484,50.79999923706055,50.33333206176758,50.46666717529297,143350.0 |
| 2022-03-22,50.46666717529297,50.46666717529297,49.93333435058594,50.0,175227.0 |
| 2022-03-23,50.06666564941406,50.400001525878906,49.93333435058594,50.266666412353516,172486.0 |
| 2022-03-24,50.266666412353516,51.86666488647461,50.133331298828125,51.0,653001.0 |
| 2022-03-27,51.06666564941406,52.53333282470703,50.93333435058594,51.06666564941406,407253.0 |
| 2022-03-28,51.266666412353516,51.79999923706055,51.06666564941406,51.400001525878906,479298.0 |
| 2022-03-29,52.33333206176758,52.79999923706055,51.79999923706055,51.93333435058594,634339.0 |
| 2022-03-30,52.06666564941406,52.06666564941406,51.266666412353516,51.400001525878906,273919.0 |
| 2022-03-31,51.33333206176758,52.400001525878906,51.06666564941406,51.93333435058594,403468.0 |
| 2022-04-03,52.0,53.133331298828125,51.79999923706055,52.733333587646484,451129.0 |
| 2022-04-04,52.733333587646484,52.733333587646484,52.733333587646484,52.733333587646484,0.0 |
| 2022-04-05,54.0,55.733333587646484,53.733333587646484,54.46666717529297,1640619.0 |
| 2022-04-06,55.20000076293945,56.666664123535156,53.400001525878906,53.666664123535156,1721271.0 |
| 2022-04-07,53.666664123535156,54.400001525878906,52.93333435058594,53.266666412353516,284400.0 |
| 2022-04-10,53.400001525878906,56.53333282470703,53.266666412353516,56.53333282470703,849792.0 |
| 2022-04-11,56.79999923706055,59.266666412353516,56.46666717529297,58.400001525878906,4697247.0 |
| 2022-04-12,58.666664123535156,59.20000076293945,56.0,56.0,1869552.0 |
| 2022-04-13,56.0,57.06666564941406,55.666664123535156,56.666664123535156,1031457.0 |
| 2022-04-14,57.33333206176758,58.20000076293945,57.133331298828125,57.33333206176758,1091496.0 |
| 2022-04-17,57.46666717529297,59.0,57.20000076293945,57.46666717529297,1111992.0 |
| 2022-04-18,57.666664123535156,57.79999923706055,57.133331298828125,57.33333206176758,610372.0 |
| 2022-04-19,57.33333206176758,62.86666488647461,57.33333206176758,61.06666564941406,5238513.0 |
| 2022-04-20,61.20000076293945,61.666664123535156,59.20000076293945,59.33333206176758,1833585.0 |
| 2022-04-21,59.666664123535156,60.266666412353516,57.400001525878906,57.400001525878906,1064046.0 |
| 2022-04-24,57.133331298828125,58.93333435058594,56.53333282470703,58.0,817029.0 |
| 2022-04-25,58.33333206176758,59.0,56.266666412353516,56.33333206176758,827023.0 |
| 2022-04-26,56.266666412353516,57.133331298828125,55.86666488647461,56.93333435058594,540148.0 |
| 2022-04-27,57.0,57.666664123535156,56.46666717529297,57.266666412353516,488785.0 |
| 2022-04-28,57.06666564941406,57.79999923706055,56.666664123535156,56.666664123535156,267043.0 |
| 2022-05-08,56.53333282470703,56.599998474121094,55.666664123535156,55.733333587646484,274695.0 |
| 2022-05-09,55.400001525878906,56.666664123535156,55.266666412353516,55.33333206176758,352906.0 |
| 2022-05-10,55.33333206176758,55.33333206176758,53.86666488647461,54.46666717529297,530026.0 |
| 2022-05-11,55.0,55.599998474121094,53.86666488647461,54.0,643012.0 |
| 2022-05-12,54.266666412353516,54.266666412353516,52.0,52.53333282470703,428421.0 |
| 2022-05-15,52.86666488647461,53.20000076293945,52.46666717529297,52.53333282470703,346977.0 |
| 2022-05-16,53.20000076293945,55.0,51.733333587646484,52.53333282470703,896202.0 |
| 2022-05-17,52.79999923706055,54.133331298828125,52.666664123535156,53.46666717529297,320908.0 |
| 2022-05-18,53.46666717529297,53.46666717529297,53.46666717529297,53.46666717529297,0.0 |
| 2022-05-19,52.666664123535156,52.666664123535156,51.86666488647461,52.133331298828125,338791.0 |
| 2022-05-22,52.666664123535156,52.666664123535156,51.599998474121094,51.666664123535156,316771.0 |
| 2022-05-23,51.86666488647461,52.0,50.666664123535156,50.733333587646484,241624.0 |
| 2022-05-24,50.666664123535156,51.733333587646484,50.666664123535156,51.266666412353516,208510.0 |
| 2022-05-25,51.79999923706055,52.666664123535156,51.666664123535156,52.0,296259.0 |
| 2022-05-26,52.133331298828125,52.599998474121094,51.86666488647461,52.06666564941406,174984.0 |
| 2022-05-29,47.06666564941406,49.400001525878906,46.93333435058594,48.0,2566314.0 |
| 2022-05-30,49.666664123535156,50.400001525878906,48.733333587646484,49.666664123535156,1087243.0 |
| 2022-05-31,49.733333587646484,50.0,49.0,49.133331298828125,387801.0 |
| 2022-06-01,49.133331298828125,49.79999923706055,48.86666488647461,49.53333282470703,231306.0 |
| 2022-06-02,49.53333282470703,49.733333587646484,49.0,49.06666564941406,149989.0 |
| 2022-06-05,49.20000076293945,49.33333206176758,48.266666412353516,48.33333206176758,211524.0 |
| 2022-06-06,48.400001525878906,48.93333435058594,48.133331298828125,48.33333206176758,207001.0 |
| 2022-06-07,48.46666717529297,48.86666488647461,48.266666412353516,48.33333206176758,139539.0 |
| 2022-06-08,48.33333206176758,49.666664123535156,48.33333206176758,49.599998474121094,470001.0 |
| 2022-06-09,49.733333587646484,51.79999923706055,49.599998474121094,50.86666488647461,929634.0 |
| 2022-06-12,50.20000076293945,50.33333206176758,48.666664123535156,48.93333435058594,281857.0 |
| 2022-06-13,48.666664123535156,48.86666488647461,47.666664123535156,47.86666488647461,217207.0 |
| 2022-06-14,47.06666564941406,48.133331298828125,44.0,46.266666412353516,384097.0 |
| 2022-06-15,45.93333435058594,48.0,45.33333206176758,47.20000076293945,270124.0 |
| 2022-06-16,47.400001525878906,47.666664123535156,44.86666488647461,45.33333206176758,159849.0 |
| 2022-06-19,43.46666717529297,44.33333206176758,43.20000076293945,43.33333206176758,186943.0 |
| 2022-06-20,43.666664123535156,44.0,42.666664123535156,43.0,193125.0 |
| 2022-06-21,44.33333206176758,44.33333206176758,43.06666564941406,43.599998474121094,182281.0 |
| 2022-06-22,43.400001525878906,43.400001525878906,40.666664123535156,41.46666717529297,339169.0 |
| 2022-06-23,41.266666412353516,41.733333587646484,40.79999923706055,41.666664123535156,127933.0 |
| 2022-06-26,43.0,43.0,42.0,42.133331298828125,204735.0 |
| 2022-06-27,42.0,44.53333282470703,41.79999923706055,42.0,536791.0 |
| 2022-06-28,42.0,42.599998474121094,41.33333206176758,42.400001525878906,137245.0 |
| 2022-06-29,42.33333206176758,43.86666488647461,42.06666564941406,42.733333587646484,211681.0 |
| 2022-06-30,43.0,43.79999923706055,42.400001525878906,42.53333282470703,175392.0 |
| 2022-07-03,42.666664123535156,43.0,41.86666488647461,41.86666488647461,67155.0 |
| 2022-07-04,41.666664123535156,42.400001525878906,41.400001525878906,41.93333435058594,114456.0 |
| 2022-07-05,42.06666564941406,42.400001525878906,41.666664123535156,42.0,70632.0 |
| 2022-07-06,41.33333206176758,42.06666564941406,41.266666412353516,41.33333206176758,156589.0 |
| 2022-07-13,41.53333282470703,41.599998474121094,41.20000076293945,41.266666412353516,110239.0 |
| 2022-07-14,42.0,43.0,40.666664123535156,41.0,263986.0 |
| 2022-07-17,41.733333587646484,41.733333587646484,40.86666488647461,41.0,79120.0 |
| 2022-07-18,40.733333587646484,42.266666412353516,40.733333587646484,42.20000076293945,139050.0 |
| 2022-07-19,42.266666412353516,44.133331298828125,42.0,43.46666717529297,390522.0 |
| 2022-07-20,43.53333282470703,45.33333206176758,43.53333282470703,44.06666564941406,479551.0 |
| 2022-07-21,43.86666488647461,44.46666717529297,43.599998474121094,44.06666564941406,127165.0 |
| 2022-07-24,44.20000076293945,45.733333587646484,44.20000076293945,45.266666412353516,248802.0 |
| 2022-07-25,45.53333282470703,45.733333587646484,44.266666412353516,44.666664123535156,181693.0 |
| 2022-07-26,45.06666564941406,45.666664123535156,44.06666564941406,44.06666564941406,241515.0 |
| 2022-07-27,44.0,44.46666717529297,43.93333435058594,44.06666564941406,111549.0 |
| 2022-07-28,44.599998474121094,45.133331298828125,44.46666717529297,45.133331298828125,110146.0 |
| 2022-07-31,45.33333206176758,45.33333206176758,44.53333282470703,44.86666488647461,381465.0 |
| 2022-08-01,45.0,47.46666717529297,44.733333587646484,46.733333587646484,716650.0 |
| 2022-08-02,46.733333587646484,47.33333206176758,46.133331298828125,46.733333587646484,271494.0 |
| 2022-08-03,46.733333587646484,47.79999923706055,46.46666717529297,47.0,440533.0 |
| 2022-08-04,47.06666564941406,47.733333587646484,46.666664123535156,47.06666564941406,317142.0 |
| 2022-08-07,47.53333282470703,48.0,47.0,47.0,316348.0 |
| 2022-08-08,46.79999923706055,47.33333206176758,46.666664123535156,47.06666564941406,213964.0 |
| 2022-08-09,49.33333206176758,50.06666564941406,48.400001525878906,48.599998474121094,909597.0 |
| 2022-08-10,49.266666412353516,49.266666412353516,48.0,48.266666412353516,266805.0 |
| 2022-08-11,48.266666412353516,48.53333282470703,48.0,48.33333206176758,195358.0 |
| 2022-08-14,48.400001525878906,48.599998474121094,48.0,48.06666564941406,199857.0 |
| 2022-08-15,47.86666488647461,48.266666412353516,47.53333282470703,48.06666564941406,204726.0 |
| 2022-08-16,48.33333206176758,48.666664123535156,48.0,48.133331298828125,210685.0 |
| 2022-08-17,48.06666564941406,49.86666488647461,47.86666488647461,49.400001525878906,538108.0 |
| 2022-08-18,49.400001525878906,49.53333282470703,48.46666717529297,49.06666564941406,263376.0 |
| 2022-08-21,49.06666564941406,49.53333282470703,48.86666488647461,48.86666488647461,140494.0 |
| 2022-08-22,48.666664123535156,49.133331298828125,48.400001525878906,49.06666564941406,129447.0 |
| 2022-08-23,48.93333435058594,49.133331298828125,48.0,48.0,183174.0 |
| 2022-08-24,48.0,49.133331298828125,47.599998474121094,48.599998474121094,279324.0 |
| 2022-08-25,48.666664123535156,50.0,48.666664123535156,50.0,561606.0 |
| 2022-08-28,49.33333206176758,51.33333206176758,48.93333435058594,50.666664123535156,538392.0 |
| 2022-08-29,50.666664123535156,51.133331298828125,50.133331298828125,50.53333282470703,343435.0 |
| 2022-08-30,50.86666488647461,50.86666488647461,49.79999923706055,50.133331298828125,259818.0 |
| 2022-08-31,49.79999923706055,50.0,49.0,49.46666717529297,129124.0 |
| 2022-09-01,49.33333206176758,49.46666717529297,48.86666488647461,49.33333206176758,126381.0 |
| 2022-09-04,49.0,49.0,48.266666412353516,48.33333206176758,246369.0 |
| 2022-09-05,48.400001525878906,49.20000076293945,47.93333435058594,47.93333435058594,133912.0 |
| 2022-09-06,49.0,49.666664123535156,48.06666564941406,48.06666564941406,485593.0 |
| 2022-09-07,48.133331298828125,48.20000076293945,46.93333435058594,47.33333206176758,146655.0 |
| 2022-09-08,47.20000076293945,47.79999923706055,46.93333435058594,47.666664123535156,116761.0 |
| 2022-09-11,48.46666717529297,48.46666717529297,47.86666488647461,48.0,143314.0 |
| 2022-09-12,48.0,48.20000076293945,47.86666488647461,47.86666488647461,74106.0 |
| 2022-09-13,47.86666488647461,47.93333435058594,47.599998474121094,47.79999923706055,79132.0 |
| 2022-09-14,46.666664123535156,47.266666412353516,46.400001525878906,46.86666488647461,89838.0 |
| 2022-09-15,47.266666412353516,47.86666488647461,47.0,47.53333282470703,94576.0 |
| 2022-09-18,47.06666564941406,47.133331298828125,44.666664123535156,45.33333206176758,164848.0 |
| 2022-09-19,45.46666717529297,45.93333435058594,44.266666412353516,45.133331298828125,77388.0 |
| 2022-09-20,45.666664123535156,46.0,45.133331298828125,45.266666412353516,81751.0 |
| 2022-09-21,45.20000076293945,46.599998474121094,44.79999923706055,45.400001525878906,92005.0 |
| 2022-09-25,42.93333435058594,44.06666564941406,42.93333435058594,43.599998474121094,96136.0 |
| 2022-09-26,44.0,45.0,43.93333435058594,44.0,59812.0 |
| 2022-09-27,44.46666717529297,44.93333435058594,43.400001525878906,44.33333206176758,97902.0 |
| 2022-09-28,44.46666717529297,46.666664123535156,44.46666717529297,46.0,194958.0 |
| 2022-09-29,46.599998474121094,46.599998474121094,45.599998474121094,45.733333587646484,69841.0 |
| 2022-10-02,45.733333587646484,45.93333435058594,44.86666488647461,45.86666488647461,79503.0 |
| 2022-10-03,45.93333435058594,46.666664123535156,45.93333435058594,46.33333206176758,125629.0 |
| 2022-10-04,46.33333206176758,46.33333206176758,46.33333206176758,46.33333206176758,0.0 |
| 2022-10-05,47.133331298828125,47.86666488647461,46.666664123535156,47.133331298828125,155982.0 |
| 2022-10-06,47.46666717529297,47.46666717529297,46.666664123535156,47.0,98868.0 |
| 2022-10-09,46.666664123535156,46.666664123535156,46.20000076293945,46.20000076293945,59314.0 |
| 2022-10-10,46.33333206176758,46.53333282470703,45.86666488647461,46.0,59209.0 |
| 2022-10-11,46.06666564941406,46.86666488647461,45.79999923706055,46.86666488647461,85498.0 |
| 2022-10-12,47.0,48.33333206176758,47.0,47.86666488647461,375100.0 |
| 2022-10-13,48.53333282470703,49.599998474121094,48.20000076293945,48.33333206176758,555858.0 |
| 2022-10-16,48.86666488647461,50.33333206176758,47.666664123535156,49.733333587646484,641173.0 |
| 2022-10-17,50.266666412353516,50.86666488647461,49.46666717529297,49.599998474121094,383209.0 |
| 2022-10-18,50.133331298828125,50.133331298828125,48.599998474121094,48.599998474121094,281221.0 |
| 2022-10-19,48.86666488647461,49.33333206176758,47.733333587646484,48.266666412353516,275173.0 |
| 2022-10-20,49.849998474121094,49.900001525878906,47.70000076293945,47.70000076293945,280724.0 |
| 2022-10-23,47.70000076293945,49.29999923706055,47.5,48.849998474121094,266074.0 |
| 2022-10-24,48.0,48.599998474121094,47.70000076293945,48.20000076293945,331650.0 |
| 2022-10-25,48.099998474121094,48.150001525878906,47.599998474121094,47.599998474121094,142011.0 |
| 2022-10-26,47.70000076293945,47.70000076293945,45.45000076293945,45.45000076293945,136779.0 |
| 2022-10-27,45.29999923706055,47.20000076293945,45.29999923706055,45.29999923706055,167816.0 |
| 2022-10-30,45.650001525878906,45.79999923706055,45.0,45.0,46155.0 |
| 2022-10-31,45.0,45.0,45.0,45.0,0.0 |
| 2022-11-01,45.29999923706055,46.70000076293945,44.900001525878906,45.0,208019.0 |
| 2022-11-02,44.54999923706055,46.599998474121094,44.0,46.5,204742.0 |
| 2022-11-03,46.45000076293945,46.900001525878906,45.70000076293945,46.400001525878906,89931.0 |
| 2022-11-06,46.5,47.20000076293945,46.04999923706055,46.20000076293945,54871.0 |
| 2022-11-07,46.20000076293945,46.95000076293945,45.29999923706055,45.400001525878906,82904.0 |
| 2022-11-08,45.70000076293945,45.70000076293945,45.099998474121094,45.25,37936.0 |
| 2022-11-09,45.400001525878906,45.900001525878906,45.099998474121094,45.29999923706055,41629.0 |
| 2022-11-10,45.0,45.04999923706055,43.900001525878906,43.900001525878906,45291.0 |
| 2022-11-13,44.70000076293945,44.70000076293945,43.79999923706055,43.79999923706055,39611.0 |
| 2022-11-14,43.79999923706055,44.0,42.79999923706055,44.0,54710.0 |
| 2022-11-15,44.04999923706055,44.599998474121094,44.04999923706055,44.25,45659.0 |
| 2022-11-16,44.349998474121094,44.45000076293945,43.54999923706055,44.0,70943.0 |
| 2022-11-17,43.79999923706055,44.29999923706055,43.45000076293945,43.5,45943.0 |
| 2022-11-20,43.0,43.400001525878906,43.0,43.099998474121094,50274.0 |
| 2022-11-21,43.70000076293945,43.70000076293945,42.20000076293945,42.29999923706055,60474.0 |
| 2022-11-22,42.20000076293945,42.650001525878906,42.20000076293945,42.650001525878906,14214.0 |
| 2022-11-24,42.29999923706055,42.29999923706055,41.04999923706055,41.099998474121094,39066.0 |
| 2022-11-27,41.20000076293945,41.20000076293945,39.5,40.0,50253.0 |
| 2022-11-28,39.5,41.25,39.5,40.20000076293945,35188.0 |
| 2022-11-29,40.599998474121094,41.0,40.599998474121094,41.0,23202.0 |
| 2022-11-30,41.0,41.0,41.0,41.0,0.0 |
| 2022-12-01,41.0,41.0,41.0,41.0,0.0 |
| 2022-12-04,41.650001525878906,41.650001525878906,41.349998474121094,41.349998474121094,12007.0 |
| 2022-12-05,41.0,41.0,40.20000076293945,40.20000076293945,17611.0 |
| 2022-12-06,39.54999923706055,40.29999923706055,39.5,39.95000076293945,30494.0 |
| 2022-12-07,40.0,40.0,39.5,39.70000076293945,17986.0 |
| 2022-12-08,39.70000076293945,40.0,39.29999923706055,39.95000076293945,27156.0 |
| 2022-12-11,39.79999923706055,39.79999923706055,38.54999923706055,38.54999923706055,17992.0 |
| 2022-12-12,37.5,38.04999923706055,37.5,37.5,92559.0 |
| 2022-12-13,38.0,38.099998474121094,36.900001525878906,37.5,81956.0 |
| 2022-12-14,37.599998474121094,38.25,36.95000076293945,37.0,52519.0 |
| 2022-12-15,37.75,37.75,37.0,37.400001525878906,20623.0 |
| 2022-12-18,36.5,37.20000076293945,36.5,36.95000076293945,78068.0 |
| 2022-12-19,37.0,38.79999923706055,37.0,37.45000076293945,310059.0 |
| 2022-12-20,37.5,38.099998474121094,37.5,37.849998474121094,76994.0 |
| 2022-12-21,38.0,38.54999923706055,37.70000076293945,38.04999923706055,63184.0 |
| 2022-12-22,38.25,38.70000076293945,38.25,38.25,50812.0 |
| 2022-12-25,38.5,39.5,38.5,39.5,133081.0 |
| 2022-12-26,39.599998474121094,39.900001525878906,38.650001525878906,38.70000076293945,66010.0 |
| 2022-12-27,38.5,38.650001525878906,38.04999923706055,38.5,51176.0 |
| 2022-12-28,38.5,38.5,37.75,37.79999923706055,40480.0 |
| 2022-12-29,37.70000076293945,37.70000076293945,37.0,37.29999923706055,57864.0 |
| 2023-01-01,37.54999923706055,38.0,37.349998474121094,37.650001525878906,50691.0 |
| 2023-01-02,37.95000076293945,38.79999923706055,37.95000076293945,38.5,89294.0 |
| 2023-01-03,38.5,38.5,38.5,38.5,0.0 |
| 2023-01-04,39.20000076293945,40.25,39.099998474121094,39.5,171516.0 |
| 2023-01-05,39.75,42.599998474121094,39.75,41.29999923706055,298027.0 |
| 2023-01-08,42.099998474121094,43.0,41.54999923706055,42.099998474121094,196695.0 |
| 2023-01-09,41.849998474121094,42.25,41.599998474121094,42.0,79904.0 |
| 2023-01-10,42.0,42.29999923706055,41.900001525878906,42.29999923706055,45041.0 |
| 2023-01-11,42.099998474121094,42.20000076293945,41.70000076293945,42.04999923706055,45522.0 |
| 2023-01-12,42.04999923706055,42.650001525878906,41.849998474121094,41.849998474121094,48264.0 |
| 2023-01-15,41.849998474121094,41.849998474121094,41.849998474121094,41.849998474121094,0.0 |
| 2023-01-16,42.45000076293945,42.70000076293945,42.25,42.400001525878906,54491.0 |
| 2023-01-17,42.150001525878906,42.5,41.70000076293945,42.0,44820.0 |
| 2023-01-18,42.150001525878906,42.5,41.70000076293945,42.0,44820.0 |
| 2023-01-19,42.0,42.0,41.900001525878906,41.900001525878906,19527.0 |
| 2023-01-22,41.900001525878906,41.900001525878906,41.900001525878906,41.900001525878906,0.0 |
| 2023-01-23,47.70000076293945,47.70000076293945,45.650001525878906,45.70000076293945,617863.0 |
| 2023-01-24,45.900001525878906,45.900001525878906,45.04999923706055,45.04999923706055,154029.0 |
| 2023-01-25,45.099998474121094,45.650001525878906,45.0,45.349998474121094,49837.0 |
| 2023-01-26,45.04999923706055,45.29999923706055,44.599998474121094,44.70000076293945,40515.0 |
| 2023-01-29,45.099998474121094,46.54999923706055,44.70000076293945,46.5,256347.0 |
| 2023-01-30,47.650001525878906,48.95000076293945,47.54999923706055,48.95000076293945,599143.0 |
| 2023-01-31,48.95000076293945,48.95000076293945,48.25,48.599998474121094,159816.0 |
| 2023-02-01,48.70000076293945,48.70000076293945,48.0,48.54999923706055,129767.0 |
| 2023-02-02,49.29999923706055,49.45000076293945,48.20000076293945,49.0,180403.0 |
| 2023-02-05,49.0,50.0,47.0,48.599998474121094,311046.0 |
| 2023-02-06,48.04999923706055,48.5,47.95000076293945,48.5,70718.0 |
| 2023-02-07,48.400001525878906,48.45000076293945,47.099998474121094,48.349998474121094,56560.0 |
| 2023-02-08,48.29999923706055,48.349998474121094,47.5,48.349998474121094,34052.0 |
| 2023-02-09,48.29999923706055,49.75,48.25,49.29999923706055,167426.0 |
| 2023-02-12,49.29999923706055,49.29999923706055,49.29999923706055,49.29999923706055,0.0 |
| 2023-02-13,49.099998474121094,49.349998474121094,48.0,49.099998474121094,67672.0 |
| 2023-02-14,49.099998474121094,49.849998474121094,48.650001525878906,49.400001525878906,111911.0 |
| 2023-02-15,49.20000076293945,49.900001525878906,48.79999923706055,49.25,105818.0 |
| 2023-02-16,49.20000076293945,49.5,49.0,49.29999923706055,48904.0 |
| 2023-02-19,49.0,49.0,48.0,48.400001525878906,63094.0 |
| 2023-02-20,48.0,48.349998474121094,46.45000076293945,48.20000076293945,61150.0 |
| 2023-02-21,47.45000076293945,48.599998474121094,47.45000076293945,48.599998474121094,71113.0 |
| 2023-02-23,48.0,48.04999923706055,47.79999923706055,48.0,18369.0 |
| 2023-02-26,47.599998474121094,47.79999923706055,46.29999923706055,47.349998474121094,48280.0 |
| 2023-02-27,47.79999923706055,47.79999923706055,46.25,46.400001525878906,58357.0 |
| 2023-02-28,46.25,47.70000076293945,46.20000076293945,47.70000076293945,59654.0 |
| 2023-03-01,47.95000076293945,48.20000076293945,47.04999923706055,47.5,2000.0 |
| 2023-03-02,47.5,48.04999923706055,47.0,47.70000076293945,622.0 |
| 2023-03-05,47.75,47.75,47.0,47.70000076293945,370.0 |
| 2023-03-06,47.70000076293945,47.70000076293945,47.70000076293945,47.70000076293945,0.0 |
| 2023-03-07,47.70000076293945,47.70000076293945,47.70000076293945,47.70000076293945,0.0 |
| 2023-03-08,46.70000076293945,46.900001525878906,45.79999923706055,45.900001525878906,327.0 |
| 2023-03-09,45.900001525878906,45.900001525878906,45.900001525878906,45.900001525878906,0.0 |
| 2023-03-12,46.0,46.25,45.45000076293945,45.45000076293945,450.0 |
| 2023-03-13,45.45000076293945,45.45000076293945,45.45000076293945,45.45000076293945,0.0 |
| 2023-03-14,45.5,45.5,44.599998474121094,44.900001525878906,1029.0 |
| 2023-03-15,44.45000076293945,44.900001525878906,43.900001525878906,44.0,400.0 |
| 2023-03-16,43.900001525878906,44.79999923706055,43.900001525878906,44.04999923706055,750.0 |
| 2023-03-19,44.04999923706055,44.04999923706055,44.04999923706055,44.04999923706055,0.0 |
| 2023-03-20,45.25,47.70000076293945,45.25,47.04999923706055,982.0 |
| 2023-03-21,47.150001525878906,47.900001525878906,47.150001525878906,47.650001525878906,500.0 |
| 2023-03-22,47.650001525878906,47.650001525878906,46.400001525878906,46.400001525878906,327.0 |
| 2023-03-23,46.400001525878906,46.5,45.79999923706055,46.45000076293945,466.0 |
| 2023-03-26,46.45000076293945,46.45000076293945,46.45000076293945,46.45000076293945,0.0 |
| 2023-03-27,46.45000076293945,46.45000076293945,46.45000076293945,46.45000076293945,0.0 |
| 2023-03-28,46.45000076293945,46.45000076293945,46.45000076293945,46.45000076293945,0.0 |
| 2023-03-29,46.45000076293945,46.45000076293945,46.45000076293945,46.45000076293945,0.0 |
| 2023-03-30,48.75,53.0,48.0,51.0,300.0 |
| 2023-04-02,51.0,51.0,51.0,51.0,0.0 |
| 2023-04-03,52.70000076293945,52.70000076293945,51.5,51.70000076293945,300.0 |
| 2023-04-04,51.0,52.599998474121094,50.900001525878906,52.0,400.0 |
| 2023-04-05,51.599998474121094,52.0,51.29999923706055,51.599998474121094,1616.0 |
| 2023-04-06,51.79999923706055,52.5,51.400001525878906,51.5,1000.0 |
| 2023-04-09,51.79999923706055,52.900001525878906,51.79999923706055,52.400001525878906,532.0 |
| 2023-04-10,52.70000076293945,52.70000076293945,51.400001525878906,51.400001525878906,527.0 |
| 2023-04-11,51.5,51.70000076293945,50.20000076293945,50.20000076293945,923.0 |
| 2023-04-12,50.20000076293945,53.400001525878906,50.20000076293945,53.400001525878906,300.0 |
| 2023-04-13,53.400001525878906,53.900001525878906,52.29999923706055,52.5,383.0 |
| 2023-04-16,52.599998474121094,53.5,52.29999923706055,52.599998474121094,406.0 |
| 2023-04-17,52.70000076293945,53.0,51.79999923706055,51.79999923706055,391.0 |
| 2023-04-25,52.599998474121094,53.20000076293945,52.29999923706055,53.0,500.0 |
| 2023-04-26,53.20000076293945,53.20000076293945,52.5,52.79999923706055,330.0 |
| 2023-04-27,52.79999923706055,53.0,52.0,52.70000076293945,500.0 |
| 2023-04-30,52.70000076293945,52.70000076293945,52.70000076293945,52.70000076293945,0.0 |
| 2023-05-01,52.70000076293945,52.70000076293945,52.70000076293945,52.70000076293945,0.0 |
| 2023-05-02,54.5,54.900001525878906,53.79999923706055,54.099998474121094,700.0 |
| 2023-05-03,53.599998474121094,55.400001525878906,53.29999923706055,55.400001525878906,400.0 |
| 2023-05-04,55.400001525878906,55.599998474121094,54.79999923706055,54.79999923706055,495.0 |
| 2023-05-07,54.900001525878906,55.29999923706055,54.29999923706055,55.0,320.0 |
| 2023-05-08,55.29999923706055,56.20000076293945,55.099998474121094,56.099998474121094,524.0 |
| 2023-05-09,56.0,56.599998474121094,55.400001525878906,56.5,512.0 |
| 2023-05-10,56.70000076293945,56.70000076293945,55.79999923706055,56.400001525878906,594.0 |
| 2023-05-11,56.79999923706055,57.099998474121094,56.099998474121094,56.099998474121094,288.0 |
| 2023-05-14,56.099998474121094,56.79999923706055,55.400001525878906,56.70000076293945,500.0 |
| 2023-05-15,56.70000076293945,57.099998474121094,56.0,56.70000076293945,400.0 |
| 2023-05-16,56.400001525878906,56.70000076293945,55.400001525878906,56.0,500.0 |
| 2023-05-17,56.0,56.099998474121094,54.599998474121094,56.099998474121094,600.0 |
| 2023-05-18,56.099998474121094,56.29999923706055,55.400001525878906,56.0,400.0 |
| 2023-05-21,56.0,56.20000076293945,55.400001525878906,55.400001525878906,277.0 |
| 2023-05-22,59.79999923706055,60.900001525878906,58.70000076293945,60.900001525878906,500.0 |
| 2023-05-23,62.0,66.80000305175781,60.099998474121094,65.5,488.0 |
| 2023-05-24,65.0,69.9000015258789,64.9000015258789,67.30000305175781,500.0 |
| 2023-05-25,67.4000015258789,68.0,66.19999694824219,67.0,654.0 |
| 2023-05-28,68.69999694824219,68.69999694824219,63.29999923706055,63.400001525878906,300.0 |
| 2023-05-29,63.29999923706055,64.30000305175781,62.20000076293945,63.900001525878906,277.0 |
| 2023-05-30,64.0999984741211,64.80000305175781,62.70000076293945,62.900001525878906,415.0 |
| 2023-05-31,62.099998474121094,62.599998474121094,61.20000076293945,62.5,1700.0 |
| 2023-06-01,62.900001525878906,64.4000015258789,62.5,63.5,353.0 |
| 2023-06-04,64.0,64.0,63.0,63.599998474121094,775.0 |
| 2023-06-05,63.900001525878906,65.80000305175781,63.099998474121094,65.19999694824219,1500.0 |
| 2023-06-06,65.5,67.0,64.19999694824219,65.69999694824219,567.0 |
| 2023-06-07,65.5999984741211,66.5,65.0999984741211,65.80000305175781,1060.0 |
| 2023-06-08,65.80000305175781,65.80000305175781,65.80000305175781,65.80000305175781,0.0 |
| 2023-06-11,65.4000015258789,66.69999694824219,64.5,66.0,908.0 |
| 2023-06-12,66.19999694824219,66.5,65.4000015258789,65.9000015258789,717.0 |
| 2023-06-13,65.69999694824219,66.30000305175781,65.0,65.0,477.0 |
| 2023-06-14,64.9000015258789,65.4000015258789,64.4000015258789,64.80000305175781,503.0 |
| 2023-06-15,64.80000305175781,64.80000305175781,63.70000076293945,64.5,459.0 |
| 2023-06-18,64.80000305175781,65.0,63.29999923706055,63.599998474121094,257.0 |
| 2023-06-19,63.599998474121094,63.599998474121094,61.099998474121094,61.599998474121094,472653.0 |
| 2023-06-20,61.099998474121094,62.599998474121094,60.79999923706055,62.29999923706055,175323.0 |
| 2023-06-21,62.29999923706055,63.0,61.5,62.70000076293945,153564.0 |
| 2023-06-22,62.29999923706055,62.599998474121094,61.900001525878906,62.400001525878906,113824.0 |
| 2023-07-02,62.70000076293945,65.69999694824219,62.400001525878906,65.69999694824219,407443.0 |
| 2023-07-03,65.80000305175781,66.80000305175781,64.80000305175781,66.80000305175781,440133.0 |
| 2023-07-04,66.9000015258789,71.4000015258789,66.19999694824219,69.5999984741211,1193770.0 |
| 2023-07-05,69.5999984741211,70.0,67.4000015258789,67.5,357024.0 |
| 2023-07-06,67.5,69.19999694824219,67.0999984741211,68.0999984741211,122654.0 |
| 2023-07-09,68.19999694824219,69.0999984741211,67.0,67.5999984741211,196986.0 |
| 2023-07-10,68.5,68.5,66.80000305175781,66.80000305175781,214224.0 |
| 2023-07-11,66.9000015258789,68.4000015258789,66.5999984741211,67.5999984741211,181158.0 |
| 2023-07-12,67.5999984741211,68.0,67.0,67.5999984741211,106547.0 |
| 2023-07-13,67.5999984741211,69.80000305175781,67.5999984741211,68.4000015258789,624667.0 |
| 2023-07-16,69.19999694824219,69.19999694824219,66.4000015258789,67.4000015258789,303351.0 |
| 2023-07-17,66.30000305175781,67.5,66.30000305175781,66.5,130744.0 |
| 2023-07-18,66.5999984741211,68.30000305175781,64.5,65.4000015258789,276567.0 |
| 2023-07-19,65.19999694824219,65.69999694824219,64.0999984741211,64.69999694824219,153217.0 |
| 2023-07-20,64.5,66.0,63.79999923706055,65.9000015258789,220754.0 |
| 2023-07-23,66.0,66.0,63.599998474121094,63.900001525878906,169522.0 |
| 2023-07-24,64.80000305175781,64.80000305175781,63.400001525878906,63.79999923706055,138937.0 |
| 2023-07-25,63.79999923706055,64.5999984741211,62.900001525878906,63.29999923706055,180078.0 |
| 2023-07-26,63.20000076293945,63.79999923706055,62.70000076293945,63.0,122571.0 |
| 2023-07-27,62.79999923706055,64.5999984741211,62.79999923706055,63.099998474121094,199405.0 |
| 2023-07-30,63.400001525878906,64.0999984741211,62.79999923706055,63.29999923706055,104362.0 |
| 2023-07-31,63.0,64.19999694824219,62.79999923706055,63.599998474121094,178258.0 |
| 2023-08-01,59.0,61.599998474121094,58.0,61.400001525878906,1033756.0 |
| 2023-08-02,61.599998474121094,61.900001525878906,60.20000076293945,61.0,221436.0 |
| 2023-08-03,61.70000076293945,62.5,60.599998474121094,61.5,285987.0 |
| 2023-08-06,62.0,62.79999923706055,61.5,62.0,194261.0 |
| 2023-08-07,61.900001525878906,61.900001525878906,59.20000076293945,61.5,261266.0 |
| 2023-08-08,61.599998474121094,62.20000076293945,61.29999923706055,61.70000076293945,123811.0 |
| 2023-08-09,61.79999923706055,63.79999923706055,61.5,63.79999923706055,292908.0 |
| 2023-08-10,63.79999923706055,64.5999984741211,63.20000076293945,63.20000076293945,190925.0 |
| 2023-08-13,64.0,64.69999694824219,63.400001525878906,63.70000076293945,112380.0 |
| 2023-08-14,63.099998474121094,64.0,63.099998474121094,64.0,79181.0 |
| 2023-08-15,63.79999923706055,64.0,62.79999923706055,62.79999923706055,79231.0 |
| 2023-08-16,62.5,63.29999923706055,62.0,62.29999923706055,106506.0 |
| 2023-08-17,62.0,63.5,62.0,62.29999923706055,116026.0 |
| 2023-08-20,62.20000076293945,62.900001525878906,62.0,62.70000076293945,73671.0 |
| 2023-08-21,62.70000076293945,62.70000076293945,61.900001525878906,62.599998474121094,47242.0 |
| 2023-08-22,62.20000076293945,62.29999923706055,61.099998474121094,61.5,68055.0 |
| 2023-08-23,61.5,62.099998474121094,61.099998474121094,61.900001525878906,73010.0 |
| 2023-08-24,61.79999923706055,62.599998474121094,61.099998474121094,62.20000076293945,118594.0 |
| 2023-08-27,62.5,64.5,62.20000076293945,64.19999694824219,259403.0 |
| 2023-08-28,65.0,66.0,64.9000015258789,65.4000015258789,537928.0 |
| 2023-08-29,65.80000305175781,66.5,65.0,65.5,289193.0 |
| 2023-08-30,65.9000015258789,65.9000015258789,64.80000305175781,65.9000015258789,1237883.0 |
| 2023-08-31,66.0,66.5,65.30000305175781,66.4000015258789,462000.0 |
| 2023-09-03,66.0,66.4000015258789,65.19999694824219,65.19999694824219,157814.0 |
| 2023-09-04,65.30000305175781,65.30000305175781,63.400001525878906,64.0,168866.0 |
| 2023-09-05,64.4000015258789,65.5,63.70000076293945,64.0,197582.0 |
| 2023-09-06,64.69999694824219,65.9000015258789,64.0,64.5,336690.0 |
| 2023-09-07,64.5,65.0,62.79999923706055,64.0,176228.0 |
| 2023-09-10,64.0,64.0,64.0,64.0,0.0 |
| 2023-09-11,69.4000015258789,69.4000015258789,66.5,66.5,577924.0 |
| 2023-09-12,66.5,67.30000305175781,61.599998474121094,64.19999694824219,491578.0 |
| 2023-09-13,63.70000076293945,68.30000305175781,63.0,67.9000015258789,638799.0 |
| 2023-09-14,68.0,68.9000015258789,66.5,67.80000305175781,347939.0 |
| 2023-09-17,67.69999694824219,68.0,65.80000305175781,66.0,181640.0 |
| 2023-09-18,66.69999694824219,66.69999694824219,65.0,66.30000305175781,251005.0 |
| 2023-09-19,66.4000015258789,68.0,65.5,66.5,285293.0 |
| 2023-09-20,66.5999984741211,66.80000305175781,65.5,66.5,151430.0 |
| 2023-09-21,66.5,67.5,65.0,65.0,321813.0 |
| 2023-09-25,64.80000305175781,65.69999694824219,64.0,64.5999984741211,112712.0 |
| 2023-09-26,64.4000015258789,64.5999984741211,63.400001525878906,63.79999923706055,139788.0 |
| 2023-09-27,63.900001525878906,64.80000305175781,63.900001525878906,64.5,179850.0 |
| 2023-09-28,64.5999984741211,65.69999694824219,64.30000305175781,65.5,205640.0 |
| 2023-10-01,65.5,65.5,65.5,65.5,0.0 |
| 2023-10-02,66.5999984741211,68.19999694824219,66.5999984741211,67.0,389163.0 |
| 2023-10-03,66.5999984741211,68.80000305175781,65.80000305175781,68.5999984741211,221145.0 |
| 2023-10-04,68.5999984741211,68.9000015258789,67.0,68.19999694824219,335707.0 |
| 2023-10-05,68.5,68.80000305175781,67.19999694824219,68.19999694824219,133834.0 |
| 2023-10-08,68.4000015258789,68.5,65.80000305175781,66.80000305175781,178328.0 |
| 2023-10-09,66.69999694824219,67.80000305175781,66.30000305175781,67.19999694824219,179337.0 |
| 2023-10-10,67.19999694824219,67.5999984741211,65.0999984741211,65.0999984741211,167247.0 |
| 2023-10-11,64.0999984741211,65.9000015258789,63.0,64.9000015258789,171988.0 |
| 2023-10-12,63.70000076293945,65.30000305175781,63.70000076293945,65.30000305175781,47560.0 |
| 2023-10-15,65.30000305175781,66.5,64.5999984741211,65.30000305175781,146564.0 |
| 2023-10-16,65.5999984741211,66.5,65.0,65.80000305175781,169221.0 |
| 2023-10-17,65.5,66.9000015258789,65.5,66.5999984741211,221089.0 |
| 2023-10-18,66.5999984741211,67.4000015258789,65.9000015258789,67.0,318696.0 |
| 2023-10-19,66.69999694824219,67.5,65.0,65.0,243529.0 |
| 2023-10-22,64.9000015258789,64.9000015258789,62.20000076293945,62.29999923706055,142808.0 |
| 2023-10-23,62.29999923706055,63.099998474121094,61.5,62.79999923706055,128156.0 |
| 2023-10-24,61.70000076293945,62.599998474121094,60.70000076293945,61.20000076293945,78856.0 |
| 2023-10-25,61.20000076293945,62.70000076293945,60.79999923706055,62.5,120829.0 |
| 2023-10-26,62.5,62.5,61.599998474121094,62.0,81417.0 |
| 2023-10-29,62.0,64.5999984741211,61.5,64.5999984741211,138995.0 |
| 2023-10-30,64.5,65.19999694824219,63.79999923706055,64.0,121022.0 |
| 2023-10-31,64.5,64.5999984741211,62.400001525878906,62.400001525878906,329387.0 |
| 2023-11-01,63.20000076293945,63.599998474121094,62.20000076293945,62.900001525878906,296146.0 |
| 2023-11-02,62.79999923706055,64.69999694824219,62.599998474121094,64.19999694824219,311281.0 |
| 2023-11-05,64.30000305175781,65.69999694824219,64.0,65.0,217362.0 |
| 2023-11-06,65.5,65.5,63.400001525878906,64.19999694824219,266325.0 |
| 2023-11-07,64.19999694824219,64.69999694824219,62.5,62.599998474121094,181787.0 |
| 2023-11-08,62.70000076293945,63.099998474121094,61.29999923706055,62.0,257315.0 |
| 2023-11-09,62.599998474121094,63.79999923706055,61.900001525878906,63.0,291414.0 |
| 2023-11-12,64.0,64.5,63.099998474121094,63.900001525878906,153157.0 |
| 2023-11-13,63.900001525878906,63.900001525878906,62.5,63.5,111592.0 |
| 2023-11-14,63.5,63.70000076293945,62.900001525878906,63.599998474121094,92536.0 |
| 2023-11-15,63.599998474121094,64.5999984741211,63.5,63.79999923706055,306717.0 |
| 2023-11-16,63.79999923706055,67.0999984741211,63.79999923706055,66.80000305175781,495103.0 |
| 2023-11-19,67.0999984741211,72.4000015258789,66.5999984741211,72.0,695219.0 |
| 2023-11-20,72.0,72.9000015258789,69.9000015258789,71.0,557175.0 |
| 2023-11-21,71.0999984741211,72.30000305175781,69.69999694824219,70.0,326737.0 |
| 2023-11-22,70.0,72.19999694824219,70.0,71.4000015258789,274996.0 |
| 2023-11-23,70.0,72.19999694824219,70.0,71.4000015258789,274996.0 |
| 2023-11-26,71.0,73.5,70.9000015258789,72.5999984741211,368464.0 |
| 2023-11-27,72.5,73.4000015258789,71.4000015258789,71.5999984741211,191707.0 |
| 2023-11-28,72.0,72.0,70.30000305175781,70.30000305175781,135901.0 |
| 2023-11-29,70.5,71.80000305175781,70.30000305175781,71.4000015258789,127913.0 |
| 2023-11-30,71.5999984741211,71.5999984741211,70.30000305175781,70.5,118279.0 |
| 2023-12-03,71.69999694824219,72.5,71.0,72.0999984741211,287199.0 |
| 2023-12-04,72.4000015258789,77.5999984741211,72.19999694824219,74.9000015258789,1056562.0 |
| 2023-12-05,74.9000015258789,76.30000305175781,74.0,74.5999984741211,490604.0 |
| 2023-12-06,74.80000305175781,75.9000015258789,73.9000015258789,75.4000015258789,367503.0 |
| 2023-12-07,75.80000305175781,77.19999694824219,73.4000015258789,74.0,577661.0 |
| 2023-12-10,74.0,76.69999694824219,73.80000305175781,76.0999984741211,362699.0 |
| 2023-12-11,76.5,76.80000305175781,75.0,76.30000305175781,219761.0 |
| 2023-12-12,76.0999984741211,77.69999694824219,75.5,77.30000305175781,245611.0 |
| 2023-12-13,77.30000305175781,77.9000015258789,75.9000015258789,77.30000305175781,193711.0 |
| 2023-12-14,77.30000305175781,78.19999694824219,76.4000015258789,77.30000305175781,241026.0 |
| 2023-12-17,77.19999694824219,78.0,76.4000015258789,77.0999984741211,137858.0 |
| 2023-12-18,76.5999984741211,77.5999984741211,75.19999694824219,75.5,303014.0 |
| 2023-12-19,75.30000305175781,76.19999694824219,75.0,76.19999694824219,148461.0 |
| 2023-12-20,76.4000015258789,77.4000015258789,75.69999694824219,76.5,316012.0 |
| 2023-12-21,76.4000015258789,76.4000015258789,75.0,76.0,153242.0 |
| 2023-12-24,76.0,77.9000015258789,75.0999984741211,77.5999984741211,224808.0 |
| 2023-12-25,77.5999984741211,79.4000015258789,77.30000305175781,79.30000305175781,292284.0 |
| 2023-12-26,79.5,80.0,78.5999984741211,78.9000015258789,222551.0 |
| 2023-12-27,78.9000015258789,82.5999984741211,78.9000015258789,82.0,413153.0 |
| 2023-12-28,82.19999694824219,83.4000015258789,81.19999694824219,82.9000015258789,174273.0 |
| 2023-12-31,82.4000015258789,83.30000305175781,81.5,81.5,129228.0 |
| 2024-01-01,82.0,82.30000305175781,81.19999694824219,81.80000305175781,95730.0 |
| 2024-01-02,81.5,82.0,80.5999984741211,81.69999694824219,98064.0 |
| 2024-01-03,81.5999984741211,81.5999984741211,79.0999984741211,79.0999984741211,169344.0 |
| 2024-01-04,78.80000305175781,81.0,78.5999984741211,80.5,375658.0 |
| 2024-01-07,81.5999984741211,82.69999694824219,80.5999984741211,82.4000015258789,125012.0 |
| 2024-01-08,83.0,84.9000015258789,82.19999694824219,84.9000015258789,257718.0 |
| 2024-01-09,85.19999694824219,85.19999694824219,82.4000015258789,84.0,130332.0 |
| 2024-01-10,83.5999984741211,84.0,82.5,83.69999694824219,83533.0 |
| 2024-01-11,83.9000015258789,83.9000015258789,81.5999984741211,82.0,131274.0 |
| 2024-01-14,81.69999694824219,85.0,80.5999984741211,84.5,197819.0 |
| 2024-01-15,84.9000015258789,86.5999984741211,83.9000015258789,86.5999984741211,240511.0 |
| 2024-01-16,86.69999694824219,88.0,86.0,88.0,147250.0 |
| 2024-01-17,88.0,88.0,85.5999984741211,86.5,197914.0 |
| 2024-01-18,88.19999694824219,92.0,87.0,88.19999694824219,1641449.0 |
| 2024-01-21,89.19999694824219,89.80000305175781,87.9000015258789,88.69999694824219,257078.0 |
| 2024-01-22,88.69999694824219,88.69999694824219,88.69999694824219,88.69999694824219,0.0 |
| 2024-01-23,87.80000305175781,89.19999694824219,86.9000015258789,88.0,220516.0 |
| 2024-01-24,87.19999694824219,88.80000305175781,87.0999984741211,88.69999694824219,121462.0 |
| 2024-01-25,88.80000305175781,91.4000015258789,88.19999694824219,90.9000015258789,245433.0 |
| 2024-01-28,91.9000015258789,93.9000015258789,90.9000015258789,93.5,280765.0 |
| 2024-01-29,93.5,95.0,92.5,95.0,166507.0 |
| 2024-01-30,95.0,95.0,85.5,85.5,786901.0 |
| 2024-01-31,84.0,89.5999984741211,82.5,86.69999694824219,779075.0 |
| 2024-02-01,90.0,90.0,85.0,86.30000305175781,605127.0 |
| 2024-02-04,86.30000305175781,86.5,83.5,84.69999694824219,254326.0 |
| 2024-02-05,84.69999694824219,87.5,84.5,85.0,356549.0 |
| 2024-02-06,85.5999984741211,91.4000015258789,85.19999694824219,90.80000305175781,1067308.0 |
| 2024-02-07,91.5,92.30000305175781,88.80000305175781,92.30000305175781,449786.0 |
| 2024-02-08,91.5,92.30000305175781,88.80000305175781,92.30000305175781,449786.0 |
| 2024-02-11,94.0,95.69999694824219,93.0999984741211,93.5999984741211,433464.0 |
| 2024-02-12,93.5999984741211,97.9000015258789,92.5,97.5999984741211,639588.0 |
| 2024-02-13,98.5,103.80000305175781,95.69999694824219,101.80000305175781,847192.0 |
| 2024-02-14,101.80000305175781,105.80000305175781,100.19999694824219,104.5999984741211,473545.0 |
| 2024-02-15,104.0,108.4000015258789,103.4000015258789,108.0,458868.0 |
| 2024-02-18,108.4000015258789,111.5999984741211,108.4000015258789,111.0,336494.0 |
| 2024-02-19,111.0,111.0,105.4000015258789,106.80000305175781,328473.0 |
| 2024-02-20,106.80000305175781,114.19999694824219,106.4000015258789,113.5999984741211,489588.0 |
| 2024-02-21,113.5999984741211,115.4000015258789,110.4000015258789,113.0,326934.0 |
| 2024-02-25,113.4000015258789,120.4000015258789,112.0,119.0,759069.0 |
| 2024-02-26,119.0,119.0,113.0,113.80000305175781,434122.0 |
| 2024-02-27,113.80000305175781,118.80000305175781,112.0,115.4000015258789,359350.0 |
| 2024-02-28,117.5999984741211,122.0,115.4000015258789,121.19999694824219,418205.0 |
| 2024-02-29,121.0,121.0,118.4000015258789,120.0,201698.0 |
| 2024-03-03,121.0,124.5999984741211,117.4000015258789,122.0,342389.0 |
| 2024-03-04,122.0,123.0,117.19999694824219,118.5999984741211,251254.0 |
| 2024-03-05,118.5999984741211,118.5999984741211,118.5999984741211,118.5999984741211,0.0 |
| 2024-03-06,122.0,127.19999694824219,121.0,124.80000305175781,258696.0 |
| 2024-03-07,124.0,135.1999969482422,123.0,135.0,650854.0 |
| 2024-03-10,135.1999969482422,148.39999389648438,135.0,148.39999389648438,406105.0 |
| 2024-03-11,154.60000610351562,158.60000610351562,142.60000610351562,151.0,696885.0 |
| 2024-03-12,151.0,158.0,150.39999389648438,155.8000030517578,362987.0 |
| 2024-03-13,155.0,163.1999969482422,153.1999969482422,154.0,567499.0 |
| 2024-03-14,155.8000030517578,156.1999969482422,151.1999969482422,152.0,157528.0 |
| 2024-03-17,151.0,152.39999389648438,143.0,145.0,219138.0 |
| 2024-03-18,145.60000610351562,150.1999969482422,138.39999389648438,142.0,284494.0 |
| 2024-03-19,140.0,146.1999969482422,139.8000030517578,145.8000030517578,202860.0 |
| 2024-03-20,145.8000030517578,148.39999389648438,144.0,148.0,126949.0 |
| 2024-03-21,148.60000610351562,157.60000610351562,145.39999389648438,154.60000610351562,438647.0 |
| 2024-03-24,142.0,150.0,141.0,144.1999969482422,420421.0 |
| 2024-03-25,144.1999969482422,147.0,134.0,134.39999389648438,425694.0 |
| 2024-03-26,144.0,144.0,127.5999984741211,130.60000610351562,549514.0 |
| 2024-03-27,130.60000610351562,132.8000030517578,125.19999694824219,129.8000030517578,441479.0 |
| 2024-03-28,128.8000030517578,129.60000610351562,122.0,125.0,301862.0 |
| 2024-03-31,125.0,128.0,121.4000015258789,128.0,144818.0 |
| 2024-04-01,128.0,129.60000610351562,121.5999984741211,127.5999984741211,170413.0 |
| 2024-04-02,128.0,128.0,123.19999694824219,125.4000015258789,78071.0 |
| 2024-04-03,125.0,130.1999969482422,123.5999984741211,128.8000030517578,126762.0 |
| 2024-04-04,129.8000030517578,130.0,126.19999694824219,130.0,67095.0 |
| 2024-04-14,,,,, |
| 2024-04-15,135.0,139.39999389648438,133.60000610351562,138.60000610351562,126625.0 |
| 2024-04-16,139.8000030517578,140.0,135.0,137.0,176714.0 |
| 2024-04-17,136.39999389648438,138.39999389648438,135.39999389648438,138.0,82314.0 |
| 2024-04-18,138.39999389648438,139.39999389648438,135.60000610351562,139.0,176461.0 |
| 2024-04-21,138.0,140.0,137.1999969482422,139.0,106809.0 |
| 2024-04-22,139.0,139.1999969482422,135.8000030517578,138.0,79397.0 |
| 2024-04-23,138.0,138.0,134.39999389648438,136.0,77978.0 |
| 2024-04-24,136.39999389648438,136.39999389648438,131.0,135.8000030517578,81668.0 |
| 2024-04-25,135.8000030517578,136.0,133.39999389648438,135.0,75666.0 |
| 2024-04-28,135.0,135.0,135.0,135.0,0.0 |
| 2024-04-29,137.8000030517578,139.0,135.1999969482422,138.0,92656.0 |
| 2024-04-30,137.0,144.0,137.0,143.8000030517578,234793.0 |
| 2024-05-01,145.0,148.39999389648438,144.0,146.0,223586.0 |
| 2024-05-02,147.39999389648438,147.39999389648438,142.1999969482422,145.0,111565.0 |
| 2024-05-05,145.60000610351562,147.0,142.39999389648438,146.0,71944.0 |
| 2024-05-06,146.60000610351562,149.0,144.0,148.8000030517578,124319.0 |
| 2024-05-07,148.0,156.8000030517578,147.0,155.0,249033.0 |
| 2024-05-08,155.0,163.1999969482422,154.60000610351562,163.0,262749.0 |
| 2024-05-09,163.0,164.0,158.0,162.1999969482422,260049.0 |
| 2024-05-12,162.1999969482422,175.60000610351562,162.1999969482422,171.1999969482422,436737.0 |
| 2024-05-13,171.0,177.8000030517578,162.39999389648438,170.0,315833.0 |
| 2024-05-14,167.39999389648438,175.0,163.60000610351562,168.0,190884.0 |
| 2024-05-15,162.1999969482422,171.39999389648438,162.1999969482422,170.39999389648438,95513.0 |
| 2024-05-16,170.0,171.39999389648438,165.1999969482422,167.0,137679.0 |
| 2024-05-19,167.0,167.0,167.0,167.0,0.0 |
| 2024-05-20,158.0,159.8000030517578,150.0,153.1999969482422,98402.0 |
| 2024-05-21,153.8000030517578,154.8000030517578,151.1999969482422,152.8000030517578,78626.0 |
| 2024-05-22,153.39999389648438,158.8000030517578,150.1999969482422,150.1999969482422,215302.0 |
| 2024-05-23,150.39999389648438,158.1999969482422,149.39999389648438,157.8000030517578,137579.0 |
| 2024-05-26,173.39999389648438,173.39999389648438,153.1999969482422,154.0,973467.0 |
| 2024-05-27,156.0,156.8000030517578,138.60000610351562,145.0,888731.0 |
| 2024-05-28,144.8000030517578,146.0,139.39999389648438,145.0,248504.0 |
| 2024-05-29,146.1999969482422,146.1999969482422,141.60000610351562,144.39999389648438,104661.0 |
| 2024-05-30,144.39999389648438,144.39999389648438,144.39999389648438,144.39999389648438,0.0 |
| 2024-06-02,144.39999389648438,144.39999389648438,144.39999389648438,144.39999389648438,0.0 |
| 2024-06-03,164.0,166.39999389648438,159.60000610351562,165.1999969482422,257286.0 |
| 2024-06-04,164.60000610351562,166.8000030517578,158.39999389648438,160.0,126853.0 |
| 2024-06-05,160.0,160.60000610351562,152.39999389648438,158.0,141762.0 |
| 2024-06-06,156.1999969482422,158.8000030517578,153.1999969482422,154.39999389648438,73391.0 |
| 2024-06-09,155.60000610351562,157.60000610351562,151.0,156.0,144171.0 |
| 2024-06-10,157.8000030517578,165.0,157.1999969482422,165.0,219697.0 |
| 2024-06-11,166.0,169.60000610351562,164.39999389648438,167.0,214463.0 |
| 2024-06-12,167.0,167.0,160.60000610351562,161.39999389648438,120450.0 |
| 2024-06-13,162.8000030517578,162.8000030517578,156.1999969482422,159.39999389648438,114206.0 |
| 2024-06-23,161.0,161.1999969482422,156.0,157.1999969482422,60264.0 |
| 2024-06-24,156.8000030517578,159.8000030517578,154.60000610351562,157.39999389648438,76072.0 |
| 2024-06-25,157.39999389648438,162.39999389648438,156.39999389648438,161.39999389648438,103679.0 |
| 2024-06-26,161.8000030517578,165.0,159.0,159.60000610351562,105768.0 |
| 2024-06-27,161.8000030517578,163.39999389648438,158.1999969482422,162.8000030517578,93278.0 |
| 2024-06-30,162.8000030517578,162.8000030517578,162.8000030517578,162.8000030517578,0.0 |
| 2024-07-01,161.60000610351562,174.1999969482422,161.39999389648438,172.60000610351562,494628.0 |
| 2024-07-02,173.39999389648438,177.1999969482422,161.39999389648438,170.60000610351562,326824.0 |
| 2024-07-03,170.39999389648438,171.8000030517578,166.0,168.0,129076.0 |
| 2024-07-04,168.0,170.8000030517578,162.1999969482422,170.1999969482422,253489.0 |
| 2024-07-07,170.0,171.1999969482422,167.1999969482422,169.0,108144.0 |
| 2024-07-08,169.1999969482422,171.8000030517578,165.60000610351562,165.8000030517578,224177.0 |
| 2024-07-09,166.0,169.1999969482422,165.60000610351562,167.0,100008.0 |
| 2024-07-10,167.0,168.39999389648438,165.60000610351562,166.0,83593.0 |
| 2024-07-11,166.8000030517578,166.8000030517578,164.0,165.60000610351562,90906.0 |
| 2024-07-14,165.8000030517578,166.60000610351562,163.0,166.0,64432.0 |
| 2024-07-15,166.0,168.8000030517578,164.39999389648438,165.0,271520.0 |
| 2024-07-16,165.0,166.1999969482422,159.8000030517578,160.39999389648438,205726.0 |
| 2024-07-17,160.39999389648438,162.60000610351562,159.1999969482422,161.0,230929.0 |
| 2024-07-18,161.0,162.0,159.39999389648438,161.1999969482422,117211.0 |
| 2024-07-21,160.1999969482422,161.1999969482422,157.8000030517578,159.0,76713.0 |
| 2024-07-22,159.0,159.1999969482422,155.39999389648438,156.8000030517578,267163.0 |
| 2024-07-23,156.8000030517578,159.0,154.0,157.0,216208.0 |
| 2024-07-24,157.0,158.0,155.60000610351562,157.39999389648438,119362.0 |
| 2024-07-25,155.60000610351562,158.39999389648438,155.0,156.0,88069.0 |
| 2024-07-28,156.1999969482422,159.0,154.0,155.0,195530.0 |
| 2024-07-29,156.0,157.1999969482422,151.60000610351562,152.1999969482422,229210.0 |
| 2024-07-30,152.0,154.0,149.60000610351562,154.0,202644.0 |
| 2024-07-31,155.0,157.39999389648438,151.60000610351562,157.39999389648438,398690.0 |
| 2024-08-01,145.0,150.39999389648438,145.0,150.0,516920.0 |
| 2024-08-04,141.0,149.1999969482422,141.0,149.1999969482422,187716.0 |
| 2024-08-05,140.0,146.0,138.0,145.0,155382.0 |
| 2024-08-06,145.0,148.39999389648438,142.0,144.0,204674.0 |
| 2024-08-07,145.8000030517578,149.39999389648438,141.1999969482422,141.39999389648438,204682.0 |
| 2024-08-08,141.0,142.39999389648438,136.0,140.0,124215.0 |
| 2024-08-11,140.0,141.8000030517578,138.39999389648438,140.39999389648438,58257.0 |
| 2024-08-12,140.39999389648438,140.39999389648438,136.0,136.0,101957.0 |
| 2024-08-13,136.0,141.1999969482422,134.39999389648438,140.0,372315.0 |
| 2024-08-14,142.0,142.8000030517578,139.60000610351562,140.39999389648438,122632.0 |
| 2024-08-15,142.0,145.60000610351562,140.39999389648438,145.39999389648438,140586.0 |
| 2024-08-18,146.0,147.8000030517578,144.8000030517578,146.60000610351562,61780.0 |
| 2024-08-19,145.60000610351562,147.0,145.0,146.0,62437.0 |
| 2024-08-20,146.39999389648438,148.0,146.1999969482422,147.0,136554.0 |
| 2024-08-21,148.0,153.0,146.8000030517578,150.0,444838.0 |
| 2024-08-22,151.60000610351562,152.0,148.39999389648438,151.0,282393.0 |
| 2024-08-25,151.8000030517578,154.0,150.1999969482422,151.0,311922.0 |
| 2024-08-26,151.8000030517578,152.0,147.8000030517578,150.8000030517578,168228.0 |
| 2024-08-27,150.0,151.1999969482422,147.60000610351562,147.60000610351562,122344.0 |
| 2024-08-28,147.1999969482422,149.0,146.0,147.60000610351562,116078.0 |
| 2024-08-29,146.60000610351562,148.8000030517578,144.8000030517578,148.8000030517578,258246.0 |
| 2024-09-01,147.1999969482422,151.60000610351562,147.1999969482422,151.60000610351562,171571.0 |
| 2024-09-02,151.60000610351562,156.0,150.0,153.0,4152036.0 |
| 2024-09-03,153.0,153.0,144.39999389648438,145.39999389648438,436201.0 |
| 2024-09-04,143.8000030517578,148.60000610351562,140.0,148.39999389648438,203737.0 |
| 2024-09-05,147.60000610351562,148.0,144.8000030517578,147.60000610351562,258742.0 |
| 2024-09-08,147.0,147.0,144.1999969482422,146.1999969482422,126979.0 |
| 2024-09-09,147.0,147.0,138.60000610351562,140.0,389790.0 |
| 2024-09-10,140.39999389648438,142.1999969482422,138.39999389648438,141.39999389648438,362889.0 |
| 2024-09-11,141.0,142.0,137.60000610351562,142.0,263613.0 |
| 2024-09-12,141.8000030517578,145.0,140.8000030517578,145.0,262969.0 |
| 2024-09-15,146.0,146.60000610351562,144.0,145.0,72451.0 |
| 2024-09-16,144.1999969482422,145.0,141.60000610351562,145.0,232732.0 |
| 2024-09-17,143.1999969482422,148.0,143.1999969482422,148.0,170831.0 |
| 2024-09-18,148.0,148.0,146.0,146.8000030517578,120304.0 |
| 2024-09-19,146.39999389648438,148.60000610351562,145.8000030517578,148.60000610351562,439563.0 |
| 2024-09-22,148.8000030517578,150.39999389648438,147.1999969482422,149.60000610351562,109674.0 |
| 2024-09-24,149.60000610351562,152.8000030517578,149.1999969482422,152.8000030517578,339737.0 |
| 2024-09-25,153.0,153.1999969482422,149.60000610351562,151.1999969482422,141903.0 |
| 2024-09-26,151.0,151.0,147.8000030517578,150.0,262686.0 |
| 2024-09-29,150.0,150.0,146.60000610351562,147.0,73071.0 |
| 2024-09-30,147.0,148.8000030517578,143.1999969482422,144.8000030517578,399217.0 |
| 2024-10-01,144.1999969482422,148.39999389648438,143.60000610351562,147.60000610351562,143860.0 |
| 2024-10-02,147.60000610351562,147.60000610351562,147.60000610351562,147.60000610351562,0.0 |
| 2024-10-03,150.60000610351562,150.60000610351562,147.8000030517578,150.0,172800.0 |
| 2024-10-06,148.8000030517578,149.8000030517578,143.39999389648438,149.8000030517578,108793.0 |
| 2024-10-07,146.0,150.60000610351562,146.0,148.8000030517578,229680.0 |
| 2024-10-08,148.60000610351562,152.0,147.60000610351562,152.0,127519.0 |
| 2024-10-09,152.0,153.39999389648438,148.8000030517578,150.0,127832.0 |
| 2024-10-10,150.0,151.39999389648438,149.1999969482422,151.39999389648438,66916.0 |
| 2024-10-13,151.39999389648438,153.0,150.60000610351562,153.0,105669.0 |
| 2024-10-14,152.0,158.60000610351562,152.0,157.8000030517578,324308.0 |
| 2024-10-15,158.60000610351562,158.60000610351562,155.0,156.60000610351562,96898.0 |
| 2024-10-16,156.0,167.0,155.60000610351562,166.0,396179.0 |
| 2024-10-17,166.0,167.39999389648438,162.0,164.0,152863.0 |
| 2024-10-20,162.0,167.1999969482422,159.0,166.0,76104.0 |
| 2024-10-21,167.1999969482422,167.1999969482422,162.0,165.0,91300.0 |
| 2024-10-22,165.0,166.0,163.0,164.8000030517578,59765.0 |
| 2024-10-23,163.39999389648438,163.39999389648438,156.8000030517578,157.39999389648438,234170.0 |
| 2024-10-24,158.0,158.60000610351562,152.8000030517578,157.8000030517578,131174.0 |
| 2024-10-27,161.0,163.1999969482422,158.0,163.0,69380.0 |
| 2024-10-28,163.60000610351562,165.8000030517578,161.60000610351562,163.60000610351562,81456.0 |
| 2024-10-29,162.1999969482422,162.39999389648438,157.8000030517578,160.60000610351562,92821.0 |
| 2024-10-30,161.0,164.0,159.1999969482422,164.0,89382.0 |
| 2024-10-31,164.60000610351562,167.60000610351562,163.60000610351562,166.60000610351562,246263.0 |
| 2024-11-03,171.0,174.0,167.0,169.0,352942.0 |
| 2024-11-04,167.8000030517578,168.8000030517578,164.1999969482422,165.8000030517578,113861.0 |
| 2024-11-05,165.1999969482422,165.1999969482422,159.8000030517578,161.0,91558.0 |
| 2024-11-06,161.0,162.8000030517578,158.39999389648438,159.39999389648438,103441.0 |
| 2024-11-07,159.39999389648438,165.1999969482422,159.39999389648438,160.0,179695.0 |
| 2024-11-10,162.39999389648438,162.39999389648438,152.0,152.0,145758.0 |
| 2024-11-11,151.8000030517578,157.0,150.0,154.0,1849837.0 |
| 2024-11-12,154.0,154.39999389648438,148.0,152.8000030517578,106526.0 |
| 2024-11-13,152.60000610351562,152.60000610351562,149.0,149.1999969482422,113935.0 |
| 2024-11-14,149.0,149.8000030517578,143.39999389648438,143.8000030517578,200444.0 |
| 2024-11-17,143.8000030517578,143.8000030517578,143.8000030517578,143.8000030517578,0.0 |
| 2024-11-18,144.8000030517578,144.8000030517578,137.39999389648438,137.39999389648438,181860.0 |
| 2024-11-19,139.8000030517578,140.60000610351562,137.1999969482422,137.8000030517578,155149.0 |
| 2024-11-20,137.39999389648438,139.8000030517578,137.0,138.0,122644.0 |
| 2024-11-21,138.1999969482422,143.39999389648438,136.0,142.0,220847.0 |
| 2024-11-24,142.0,142.8000030517578,139.60000610351562,141.0,111995.0 |
| 2024-11-25,141.8000030517578,141.8000030517578,138.8000030517578,140.0,189543.0 |
| 2024-11-26,140.0,140.8000030517578,138.0,139.60000610351562,111041.0 |
| 2024-11-27,139.60000610351562,142.1999969482422,135.8000030517578,141.0,310280.0 |
| 2024-11-28,141.60000610351562,144.0,138.60000610351562,143.8000030517578,117356.0 |
| 2024-12-01,141.60000610351562,144.0,138.60000610351562,143.8000030517578,117356.0 |
| 2024-12-02,145.8000030517578,145.8000030517578,140.0,141.0,192803.0 |
| 2024-12-03,141.1999969482422,142.39999389648438,138.1999969482422,140.0,169718.0 |
| 2024-12-04,140.60000610351562,142.60000610351562,139.0,139.1999969482422,178621.0 |
| 2024-12-05,139.39999389648438,144.8000030517578,139.39999389648438,143.8000030517578,275079.0 |
| 2024-12-08,146.0,146.1999969482422,141.60000610351562,142.0,144955.0 |
| 2024-12-09,142.0,143.60000610351562,141.0,142.60000610351562,113323.0 |
| 2024-12-10,142.39999389648438,142.60000610351562,138.0,138.0,188455.0 |
| 2024-12-11,138.39999389648438,139.39999389648438,137.39999389648438,138.8000030517578,101853.0 |
| 2024-12-12,138.8000030517578,142.1999969482422,138.0,141.8000030517578,173474.0 |
| 2024-12-15,142.0,144.39999389648438,140.1999969482422,140.1999969482422,136962.0 |
| 2024-12-16,140.60000610351562,141.60000610351562,138.0,138.60000610351562,161576.0 |
| 2024-12-17,138.60000610351562,139.8000030517578,137.60000610351562,138.8000030517578,111212.0 |
| 2024-12-18,140.0,140.1999969482422,138.1999969482422,139.60000610351562,127875.0 |
| 2024-12-19,139.0,139.60000610351562,135.0,135.0,223170.0 |
| 2024-12-22,135.39999389648438,141.0,135.1999969482422,140.1999969482422,281499.0 |
| 2024-12-23,140.60000610351562,141.39999389648438,138.8000030517578,140.0,102354.0 |
| 2024-12-24,141.0,141.0,138.0,139.8000030517578,69569.0 |
| 2024-12-25,140.1999969482422,140.8000030517578,138.8000030517578,139.8000030517578,36036.0 |
| 2024-12-26,139.0,139.8000030517578,137.60000610351562,137.8000030517578,61016.0 |
| 2024-12-29,137.8000030517578,139.8000030517578,137.60000610351562,138.39999389648438,166436.0 |
| 2024-12-30,138.39999389648438,139.8000030517578,138.0,139.0,78753.0 |
| 2024-12-31,139.0,142.39999389648438,139.0,140.39999389648438,157941.0 |
| 2025-01-01,141.0,141.1999969482422,139.1999969482422,139.1999969482422,29390.0 |
| 2025-01-02,139.1999969482422,139.8000030517578,137.8000030517578,139.1999969482422,108995.0 |
| 2025-01-05,140.0,140.1999969482422,137.8000030517578,138.8000030517578,114791.0 |
| 2025-01-06,139.1999969482422,141.39999389648438,138.39999389648438,139.8000030517578,167588.0 |
| 2025-01-07,139.8000030517578,140.1999969482422,138.0,139.0,54626.0 |
| 2025-01-08,139.0,140.0,137.60000610351562,138.39999389648438,78419.0 |
| 2025-01-09,138.39999389648438,138.39999389648438,138.39999389648438,138.39999389648438,0.0 |
| 2025-01-12,136.1999969482422,138.1999969482422,136.0,137.1999969482422,51552.0 |
| 2025-01-13,138.0,139.39999389648438,136.39999389648438,138.1999969482422,112267.0 |
| 2025-01-14,138.0,141.0,136.8000030517578,140.8000030517578,257423.0 |
| 2025-01-15,141.0,141.39999389648438,140.1999969482422,140.8000030517578,110290.0 |
| 2025-01-16,141.0,141.0,138.8000030517578,139.8000030517578,83060.0 |
| 2025-01-19,139.0,146.1999969482422,139.0,145.8000030517578,226325.0 |
| 2025-01-20,146.0,151.0,143.8000030517578,151.0,212295.0 |
| 2025-01-21,151.0,156.39999389648438,150.0,156.1999969482422,261574.0 |
| 2025-01-22,157.0,163.60000610351562,156.8000030517578,161.60000610351562,374349.0 |
| 2025-01-23,160.60000610351562,162.39999389648438,160.1999969482422,160.8000030517578,160848.0 |
| 2025-01-26,160.0,162.0,156.39999389648438,161.60000610351562,65359.0 |
| 2025-01-27,161.0,165.8000030517578,160.0,164.60000610351562,322237.0 |
| 2025-01-28,164.60000610351562,164.60000610351562,164.60000610351562,164.60000610351562,0.0 |
| 2025-01-29,156.0,156.8000030517578,152.1999969482422,154.0,154183.0 |
| 2025-01-30,154.1999969482422,157.39999389648438,153.1999969482422,156.1999969482422,218310.0 |
| 2025-02-02,159.8000030517578,161.0,154.0,155.39999389648438,202663.0 |
| 2025-02-03,155.0,155.39999389648438,152.1999969482422,153.8000030517578,123549.0 |
| 2025-02-04,152.8000030517578,154.60000610351562,151.60000610351562,153.0,416982.0 |
| 2025-02-05,153.60000610351562,153.60000610351562,150.8000030517578,151.39999389648438,115920.0 |
| 2025-02-06,151.39999389648438,152.0,148.8000030517578,150.1999969482422,86364.0 |
| 2025-02-09,150.60000610351562,155.0,150.60000610351562,154.8000030517578,182993.0 |
| 2025-02-10,155.0,163.1999969482422,152.8000030517578,160.60000610351562,455309.0 |
| 2025-02-11,162.0,173.0,162.0,168.0,746891.0 |
| 2025-02-12,168.1999969482422,170.1999969482422,164.1999969482422,166.8000030517578,127442.0 |
| 2025-02-13,167.0,169.39999389648438,164.39999389648438,165.0,112647.0 |
| 2025-02-16,163.8000030517578,166.0,160.8000030517578,160.8000030517578,69532.0 |
| 2025-02-17,161.1999969482422,163.0,158.60000610351562,161.60000610351562,109270.0 |
| 2025-02-18,162.0,162.0,157.60000610351562,158.8000030517578,73686.0 |
| 2025-02-19,158.8000030517578,158.8000030517578,158.8000030517578,158.8000030517578,0.0 |
| 2025-02-20,157.0,159.0,154.60000610351562,155.60000610351562,70668.0 |
| 2025-02-24,155.0,156.1999969482422,151.39999389648438,152.60000610351562,41321.0 |
| 2025-02-25,152.0,155.8000030517578,150.39999389648438,155.60000610351562,60993.0 |
| 2025-02-26,155.39999389648438,162.0,154.0,162.0,151122.0 |
| 2025-02-27,161.0,165.0,159.8000030517578,163.39999389648438,200349.0 |
| 2025-03-02,162.60000610351562,162.60000610351562,155.8000030517578,157.0,103242.0 |
| 2025-03-03,155.39999389648438,155.39999389648438,151.39999389648438,151.39999389648438,255117.0 |
| 2025-03-04,151.39999389648438,151.39999389648438,144.60000610351562,147.1999969482422,119091.0 |
| 2025-03-05,147.0,150.0,146.39999389648438,149.1999969482422,73276.0 |
| 2025-03-06,149.8000030517578,149.8000030517578,139.8000030517578,142.60000610351562,172766.0 |
| 2025-03-09,143.0,144.39999389648438,138.0,144.0,94035.0 |
| 2025-03-10,144.1999969482422,147.1999969482422,141.1999969482422,141.60000610351562,89129.0 |
| 2025-03-11,139.60000610351562,143.1999969482422,135.8000030517578,143.1999969482422,106240.0 |
| 2025-03-12,143.0,149.0,142.1999969482422,148.39999389648438,94786.0 |
| 2025-03-13,148.8000030517578,151.0,146.8000030517578,146.8000030517578,78249.0 |
| 2025-03-16,149.0,149.8000030517578,145.1999969482422,146.1999969482422,57093.0 |
| 2025-03-17,146.39999389648438,148.60000610351562,145.0,146.60000610351562,69800.0 |
| 2025-03-18,148.0,148.0,144.0,144.39999389648438,68457.0 |
| 2025-03-19,142.39999389648438,144.39999389648438,140.60000610351562,143.60000610351562,57680.0 |
| 2025-03-20,143.60000610351562,143.60000610351562,143.60000610351562,143.60000610351562,0.0 |
| 2025-03-23,145.0,146.39999389648438,143.1999969482422,143.39999389648438,33527.0 |
| 2025-03-24,143.1999969482422,157.60000610351562,142.0,154.0,270133.0 |
| 2025-03-25,154.0,154.0,147.39999389648438,147.8000030517578,96920.0 |
| 2025-03-26,147.8000030517578,152.39999389648438,147.1999969482422,150.60000610351562,95237.0 |
| 2025-03-27,149.1999969482422,150.8000030517578,147.8000030517578,149.8000030517578,85088.0 |
| 2025-04-03,148.1999969482422,148.60000610351562,145.39999389648438,147.0,88206.0 |
| 2025-04-06,138.8000030517578,138.8000030517578,132.39999389648438,132.39999389648438,190061.0 |
| 2025-04-07,125.0,140.8000030517578,119.19999694824219,138.39999389648438,589785.0 |
| 2025-04-08,140.0,140.60000610351562,134.0,137.60000610351562,273235.0 |
| 2025-04-09,134.0,136.0,129.0,129.8000030517578,230243.0 |
| 2025-04-10,129.8000030517578,129.8000030517578,129.8000030517578,129.8000030517578,0.0 |
| 2025-04-13,138.60000610351562,142.39999389648438,138.0,139.1999969482422,168614.0 |
| 2025-04-14,139.39999389648438,141.60000610351562,137.1999969482422,138.1999969482422,167112.0 |
| 2025-04-15,138.8000030517578,140.0,137.1999969482422,138.39999389648438,94827.0 |
| 2025-04-16,138.39999389648438,139.60000610351562,137.0,138.0,80617.0 |
| 2025-04-17,138.0,138.0,138.0,138.0,0.0 |
| 2025-04-20,135.0,137.39999389648438,135.0,136.0,68986.0 |
| 2025-04-21,136.0,136.60000610351562,135.0,135.39999389648438,36546.0 |
| 2025-04-22,135.0,135.8000030517578,133.0,134.0,72065.0 |
| 2025-04-23,134.39999389648438,136.8000030517578,132.60000610351562,133.0,120026.0 |
| 2025-04-24,133.0,136.1999969482422,132.1999969482422,133.8000030517578,114635.0 |
| 2025-04-27,134.60000610351562,135.60000610351562,133.8000030517578,134.0,33176.0 |
| 2025-04-28,134.60000610351562,134.8000030517578,132.1999969482422,134.60000610351562,175625.0 |
| 2025-04-29,134.8000030517578,138.1999969482422,134.1999969482422,137.0,202471.0 |
| 2025-04-30,137.1999969482422,137.1999969482422,133.1999969482422,134.8000030517578,114910.0 |
| 2025-05-01,135.0,135.0,131.60000610351562,133.0,61002.0 |
| 2025-05-04,133.0,133.0,130.0,130.1999969482422,148050.0 |
| 2025-05-05,130.1999969482422,131.8000030517578,128.0,130.60000610351562,106173.0 |
| 2025-05-06,131.0,131.0,128.1999969482422,129.0,74316.0 |
| 2025-05-07,130.60000610351562,132.60000610351562,129.39999389648438,130.1999969482422,121585.0 |
| 2025-05-08,130.39999389648438,131.39999389648438,128.1999969482422,128.39999389648438,59013.0 |
| 2025-05-11,130.0,130.0,126.0,127.0,72410.0 |
| 2025-05-12,128.0,131.0,127.19999694824219,130.60000610351562,91470.0 |
| 2025-05-13,130.60000610351562,131.1999969482422,128.39999389648438,129.39999389648438,76384.0 |
| 2025-05-14,129.39999389648438,132.60000610351562,129.39999389648438,132.0,91648.0 |
| 2025-05-15,132.39999389648438,132.39999389648438,128.60000610351562,129.39999389648438,66714.0 |
| 2025-05-18,129.39999389648438,129.39999389648438,129.39999389648438,129.39999389648438,0.0 |
| 2025-05-19,131.60000610351562,132.1999969482422,128.39999389648438,129.60000610351562,95193.0 |
| 2025-05-20,129.1999969482422,130.39999389648438,128.0,128.1999969482422,148086.0 |
| 2025-05-21,127.80000305175781,128.1999969482422,123.5999984741211,124.80000305175781,166613.0 |
| 2025-05-22,124.80000305175781,125.0,120.4000015258789,120.5999984741211,254076.0 |
| 2025-05-25,120.5999984741211,121.0,116.19999694824219,117.0,113845.0 |
| 2025-05-26,117.0,117.5999984741211,112.0,113.5999984741211,246130.0 |
| 2025-05-27,114.0,117.19999694824219,112.0,114.5999984741211,266928.0 |
| 2025-05-28,114.19999694824219,117.4000015258789,113.5999984741211,115.0,193047.0 |
| 2025-05-29,116.4000015258789,125.0,115.0,124.0,441361.0 |
| 2025-06-01,124.0,124.19999694824219,117.4000015258789,117.80000305175781,210687.0 |
| 2025-06-02,118.0,118.0,115.5999984741211,116.5999984741211,148192.0 |
| 2025-06-03,116.4000015258789,118.0,115.0,115.0,159343.0 |
| 2025-06-04,115.5999984741211,117.4000015258789,114.5999984741211,116.4000015258789,212985.0 |
| 2025-06-11,117.80000305175781,119.0,115.4000015258789,117.0,102742.0 |
| 2025-06-12,115.0,115.0,110.19999694824219,110.80000305175781,182145.0 |
| 2025-06-15,100.19999694824219,106.5999984741211,100.19999694824219,105.5999984741211,363142.0 |
| 2025-06-16,107.0,111.4000015258789,106.19999694824219,108.19999694824219,240742.0 |
| 2025-06-17,107.5999984741211,111.0,105.19999694824219,106.80000305175781,149988.0 |
| 2025-06-18,106.0,106.0,103.5999984741211,105.80000305175781,148487.0 |
| 2025-06-19,105.0,107.0,104.0,107.0,188576.0 |
| 2025-06-22,105.80000305175781,116.0,105.80000305175781,110.4000015258789,369310.0 |
| 2025-06-23,110.80000305175781,117.80000305175781,110.80000305175781,117.4000015258789,274429.0 |
| 2025-06-24,120.4000015258789,123.0,119.19999694824219,122.80000305175781,207912.0 |
| 2025-06-25,123.0,124.5999984741211,121.0,123.0,179662.0 |
| 2025-06-26,123.5999984741211,128.1999969482422,123.0,126.0,192720.0 |
| 2025-06-29,128.39999389648438,130.0,127.0999984741211,127.69999694824219,105484.0 |
| 2025-06-30,128.1999969482422,128.5,125.69999694824219,126.4000015258789,163306.0 |
| 2025-07-01,126.4000015258789,126.5999984741211,123.5999984741211,123.5999984741211,107786.0 |
| 2025-07-02,123.0,125.9000015258789,123.0,125.0,90616.0 |
| 2025-07-03,125.4000015258789,125.5,124.0999984741211,125.0,59661.0 |
| 2025-07-06,125.0,125.5,123.30000305175781,124.19999694824219,69349.0 |
| 2025-07-07,124.0,124.9000015258789,123.19999694824219,124.5999984741211,70250.0 |
| 2025-07-08,124.5,124.5999984741211,122.4000015258789,123.0,77005.0 |
| 2025-07-09,122.80000305175781,124.80000305175781,122.0,124.5999984741211,78190.0 |
| 2025-07-10,125.4000015258789,126.9000015258789,123.5,124.69999694824219,174837.0 |
| 2025-07-13,124.69999694824219,125.69999694824219,123.30000305175781,124.0,66972.0 |
| 2025-07-14,124.0999984741211,124.0999984741211,118.19999694824219,119.5999984741211,172576.0 |
| 2025-07-15,119.69999694824219,120.69999694824219,118.0999984741211,118.4000015258789,180532.0 |
| 2025-07-16,118.0,120.0,117.0,119.19999694824219,91464.0 |
| 2025-07-17,119.19999694824219,119.19999694824219,119.19999694824219,119.19999694824219,0.0 |
| 2025-07-20,118.5999984741211,119.80000305175781,115.4000015258789,115.9000015258789,75223.0 |
| 2025-07-21,116.0,119.5,114.0999984741211,116.19999694824219,139471.0 |
| 2025-07-22,116.69999694824219,116.69999694824219,114.0,114.19999694824219,47868.0 |
| 2025-07-23,114.30000305175781,116.5,113.0999984741211,115.9000015258789,73236.0 |
| 2025-07-24,116.0,116.5,114.0,114.19999694824219,60587.0 |
| 2025-07-27,117.5,117.5,114.19999694824219,115.0999984741211,116266.0 |
| 2025-07-28,115.9000015258789,115.9000015258789,112.69999694824219,112.69999694824219,166025.0 |
| 2025-07-29,113.0999984741211,113.0999984741211,109.19999694824219,109.9000015258789,179913.0 |
| 2025-07-30,109.9000015258789,110.5999984741211,109.0,109.80000305175781,173554.0 |
| 2025-07-31,110.0,110.0,107.5999984741211,108.0,98962.0 |
| 2025-08-03,108.5999984741211,108.69999694824219,106.19999694824219,106.5999984741211,255902.0 |
| 2025-08-04,106.69999694824219,109.0999984741211,105.80000305175781,108.69999694824219,259523.0 |
| 2025-08-05,109.5,111.4000015258789,108.30000305175781,111.30000305175781,206342.0 |
| 2025-08-06,111.30000305175781,114.4000015258789,110.5,114.30000305175781,282404.0 |
| 2025-08-07,112.0,112.5999984741211,110.4000015258789,111.5,188949.0 |
| 2025-08-10,111.5,112.0,110.5999984741211,111.19999694824219,71182.0 |
| 2025-08-11,111.30000305175781,111.30000305175781,108.19999694824219,108.5,144869.0 |
| 2025-08-12,108.0999984741211,108.4000015258789,106.30000305175781,107.0,139904.0 |
| 2025-08-13,107.80000305175781,107.9000015258789,105.69999694824219,105.69999694824219,129777.0 |
| 2025-08-14,105.69999694824219,107.80000305175781,105.69999694824219,106.69999694824219,151865.0 |
| 2025-08-17,107.0,114.9000015258789,106.69999694824219,110.19999694824219,407926.0 |
| 2025-08-18,110.30000305175781,112.0,108.5,110.5999984741211,213618.0 |
| 2025-08-19,110.5999984741211,110.5999984741211,109.0,110.30000305175781,90413.0 |
| 2025-08-20,110.4000015258789,113.5999984741211,109.80000305175781,110.0,250947.0 |
| 2025-08-21,110.5999984741211,110.5999984741211,107.0,107.5999984741211,195004.0 |
| 2025-08-24,108.0,109.4000015258789,107.5999984741211,107.5999984741211,209050.0 |
| 2025-08-25,107.80000305175781,109.19999694824219,106.69999694824219,108.19999694824219,121827.0 |
| 2025-08-26,108.19999694824219,108.5,106.4000015258789,107.9000015258789,164963.0 |
| 2025-08-27,107.80000305175781,108.80000305175781,106.80000305175781,107.0,138654.0 |
| 2025-08-28,107.0,107.5999984741211,106.30000305175781,106.30000305175781,56391.0 |
| 2025-08-31,106.4000015258789,107.5999984741211,104.5999984741211,105.69999694824219,70600.0 |
| 2025-09-01,105.69999694824219,106.69999694824219,104.69999694824219,105.9000015258789,97656.0 |
| 2025-09-02,105.0999984741211,108.4000015258789,105.0,107.0,156590.0 |
| 2025-09-03,106.9000015258789,107.4000015258789,105.5,106.0,104495.0 |
| 2025-09-04,105.80000305175781,106.69999694824219,105.4000015258789,106.4000015258789,84712.0 |
|
|
