| date,open,high,low,close,volume | |
| 2021-12-12,127.0,130.60000610351562,125.5999984741211,127.0,3878722.0 | |
| 2021-12-13,127.5999984741211,128.39999389648438,126.0,126.4000015258789,1724265.0 | |
| 2021-12-14,126.19999694824219,126.19999694824219,123.80000305175781,125.80000305175781,976110.0 | |
| 2021-12-15,125.5999984741211,127.80000305175781,124.5999984741211,127.0,1124655.0 | |
| 2021-12-16,127.4000015258789,128.1999969482422,125.19999694824219,125.19999694824219,840675.0 | |
| 2021-12-19,125.0,126.4000015258789,124.80000305175781,125.4000015258789,607660.0 | |
| 2021-12-20,125.0,125.80000305175781,124.80000305175781,125.5999984741211,473135.0 | |
| 2021-12-21,125.4000015258789,126.4000015258789,125.19999694824219,125.80000305175781,406772.0 | |
| 2021-12-22,125.80000305175781,126.0,124.5999984741211,124.5999984741211,427110.0 | |
| 2021-12-23,124.4000015258789,125.19999694824219,123.0,123.5999984741211,383333.0 | |
| 2021-12-26,123.5999984741211,124.19999694824219,122.80000305175781,123.5999984741211,222824.0 | |
| 2021-12-27,123.19999694824219,123.4000015258789,122.19999694824219,122.19999694824219,293132.0 | |
| 2021-12-28,122.19999694824219,125.5999984741211,122.19999694824219,125.19999694824219,409878.0 | |
| 2021-12-29,124.80000305175781,126.19999694824219,123.0,123.0,486058.0 | |
| 2021-12-30,123.19999694824219,126.4000015258789,123.19999694824219,125.80000305175781,562929.0 | |
| 2022-01-02,125.80000305175781,127.5999984741211,125.5999984741211,126.4000015258789,458110.0 | |
| 2022-01-03,126.4000015258789,126.5999984741211,124.80000305175781,125.0,355748.0 | |
| 2022-01-04,125.0,126.19999694824219,125.0,125.4000015258789,223014.0 | |
| 2022-01-05,125.5999984741211,126.0,125.0,125.0,204317.0 | |
| 2022-01-06,125.0,125.5999984741211,124.5999984741211,125.0,259645.0 | |
| 2022-01-09,125.19999694824219,125.5999984741211,125.0,125.19999694824219,137029.0 | |
| 2022-01-10,125.19999694824219,130.0,125.19999694824219,129.60000610351562,1916987.0 | |
| 2022-01-11,129.8000030517578,142.39999389648438,129.0,142.39999389648438,3730307.0 | |
| 2022-01-12,142.0,144.1999969482422,138.39999389648438,139.0,2214544.0 | |
| 2022-01-13,138.8000030517578,141.8000030517578,138.1999969482422,140.39999389648438,1874499.0 | |
| 2022-01-16,141.0,153.0,141.0,151.1999969482422,3621082.0 | |
| 2022-01-17,152.1999969482422,163.0,152.1999969482422,160.0,2212714.0 | |
| 2022-01-18,160.60000610351562,169.60000610351562,160.60000610351562,168.60000610351562,2922012.0 | |
| 2022-01-19,169.60000610351562,173.39999389648438,160.1999969482422,163.0,3881374.0 | |
| 2022-01-20,163.0,164.1999969482422,159.60000610351562,160.0,1295243.0 | |
| 2022-01-23,159.60000610351562,163.1999969482422,157.0,162.39999389648438,1722013.0 | |
| 2022-01-24,163.1999969482422,165.0,159.39999389648438,160.0,1790886.0 | |
| 2022-01-25,160.39999389648438,162.60000610351562,159.0,160.1999969482422,1127870.0 | |
| 2022-01-26,160.1999969482422,160.1999969482422,160.1999969482422,160.1999969482422,0.0 | |
| 2022-01-27,160.1999969482422,160.1999969482422,160.1999969482422,160.1999969482422,0.0 | |
| 2022-01-30,161.0,162.0,160.0,160.1999969482422,435501.0 | |
| 2022-01-31,160.39999389648438,164.60000610351562,160.0,162.0,1550558.0 | |
| 2022-02-01,162.1999969482422,163.39999389648438,160.1999969482422,160.8000030517578,606109.0 | |
| 2022-02-02,160.8000030517578,163.0,160.39999389648438,160.60000610351562,430664.0 | |
| 2022-02-03,160.8000030517578,161.39999389648438,160.1999969482422,160.1999969482422,264154.0 | |
| 2022-02-06,160.39999389648438,161.1999969482422,159.1999969482422,160.1999969482422,259997.0 | |
| 2022-02-07,160.1999969482422,160.39999389648438,159.39999389648438,159.39999389648438,256153.0 | |
| 2022-02-08,159.60000610351562,162.8000030517578,159.60000610351562,162.0,938810.0 | |
| 2022-02-09,162.60000610351562,162.60000610351562,160.60000610351562,161.0,331972.0 | |
| 2022-02-10,161.0,162.39999389648438,161.0,162.1999969482422,544790.0 | |
| 2022-02-13,160.60000610351562,160.8000030517578,157.1999969482422,159.60000610351562,663346.0 | |
| 2022-02-14,159.39999389648438,160.1999969482422,158.0,159.39999389648438,475253.0 | |
| 2022-02-15,159.39999389648438,159.60000610351562,158.60000610351562,159.0,470770.0 | |
| 2022-02-16,159.1999969482422,162.0,159.1999969482422,160.1999969482422,617166.0 | |
| 2022-02-17,161.60000610351562,162.39999389648438,159.60000610351562,159.60000610351562,690421.0 | |
| 2022-02-20,160.0,161.60000610351562,158.8000030517578,160.8000030517578,499282.0 | |
| 2022-02-21,160.8000030517578,164.39999389648438,160.39999389648438,161.0,1423959.0 | |
| 2022-02-23,161.0,162.60000610351562,160.39999389648438,161.0,480768.0 | |
| 2022-02-24,159.0,159.8000030517578,157.39999389648438,157.39999389648438,711378.0 | |
| 2022-02-27,159.0,160.0,158.8000030517578,158.8000030517578,207559.0 | |
| 2022-02-28,158.60000610351562,160.39999389648438,158.39999389648438,160.1999969482422,302778.0 | |
| 2022-03-01,160.0,167.8000030517578,160.0,165.0,1929171.0 | |
| 2022-03-02,165.39999389648438,168.60000610351562,162.8000030517578,163.0,1300707.0 | |
| 2022-03-03,164.60000610351562,164.60000610351562,161.1999969482422,161.1999969482422,496403.0 | |
| 2022-03-06,163.0,164.39999389648438,160.39999389648438,160.60000610351562,671169.0 | |
| 2022-03-07,161.1999969482422,163.39999389648438,159.1999969482422,163.39999389648438,659188.0 | |
| 2022-03-08,164.39999389648438,171.8000030517578,164.1999969482422,167.60000610351562,2271793.0 | |
| 2022-03-09,167.60000610351562,170.0,163.39999389648438,164.1999969482422,725616.0 | |
| 2022-03-10,163.1999969482422,167.1999969482422,163.0,164.0,595943.0 | |
| 2022-03-13,164.0,165.0,163.0,163.0,336823.0 | |
| 2022-03-14,163.60000610351562,163.60000610351562,160.8000030517578,161.0,230113.0 | |
| 2022-03-15,162.0,162.0,160.0,161.1999969482422,338333.0 | |
| 2022-03-16,161.1999969482422,163.1999969482422,161.0,161.39999389648438,239690.0 | |
| 2022-03-17,161.1999969482422,164.0,161.0,162.39999389648438,334155.0 | |
| 2022-03-20,162.39999389648438,166.8000030517578,161.39999389648438,166.39999389648438,679216.0 | |
| 2022-03-21,166.39999389648438,175.39999389648438,166.39999389648438,170.8000030517578,2096692.0 | |
| 2022-03-22,171.8000030517578,173.8000030517578,170.39999389648438,172.8000030517578,539229.0 | |
| 2022-03-23,173.0,176.39999389648438,172.60000610351562,176.0,642604.0 | |
| 2022-03-24,176.1999969482422,178.8000030517578,171.8000030517578,172.60000610351562,485269.0 | |
| 2022-03-27,173.0,187.39999389648438,173.0,186.0,2241661.0 | |
| 2022-03-28,186.39999389648438,193.60000610351562,186.39999389648438,188.1999969482422,1231233.0 | |
| 2022-03-29,188.8000030517578,190.0,185.39999389648438,186.0,565322.0 | |
| 2022-03-30,186.1999969482422,190.60000610351562,185.60000610351562,188.8000030517578,456764.0 | |
| 2022-03-31,189.60000610351562,194.39999389648438,189.60000610351562,191.0,622418.0 | |
| 2022-04-03,191.39999389648438,192.39999389648438,189.1999969482422,189.1999969482422,252753.0 | |
| 2022-04-04,189.1999969482422,189.1999969482422,189.1999969482422,189.1999969482422,0.0 | |
| 2022-04-05,199.8000030517578,218.8000030517578,199.8000030517578,216.1999969482422,1864082.0 | |
| 2022-04-06,216.39999389648438,228.1999969482422,194.60000610351562,195.39999389648438,2842397.0 | |
| 2022-04-07,194.8000030517578,198.0,186.0,191.60000610351562,1075488.0 | |
| 2022-04-10,194.60000610351562,198.39999389648438,191.8000030517578,195.0,755866.0 | |
| 2022-04-11,197.60000610351562,197.60000610351562,190.39999389648438,191.39999389648438,570469.0 | |
| 2022-04-12,191.39999389648438,194.1999969482422,190.60000610351562,191.0,394279.0 | |
| 2022-04-13,191.39999389648438,196.0,189.0,190.60000610351562,468956.0 | |
| 2022-04-14,190.8000030517578,192.0,187.1999969482422,189.0,416086.0 | |
| 2022-04-17,189.0,190.60000610351562,187.1999969482422,188.8000030517578,112617.0 | |
| 2022-04-18,188.8000030517578,191.8000030517578,188.39999389648438,190.0,192231.0 | |
| 2022-04-19,190.1999969482422,190.39999389648438,188.39999389648438,188.39999389648438,113806.0 | |
| 2022-04-20,188.39999389648438,190.60000610351562,187.8000030517578,189.0,167955.0 | |
| 2022-04-21,189.8000030517578,193.1999969482422,188.39999389648438,191.1999969482422,359665.0 | |
| 2022-04-24,191.0,196.39999389648438,189.0,195.0,544494.0 | |
| 2022-04-25,196.8000030517578,197.8000030517578,193.8000030517578,195.0,320427.0 | |
| 2022-04-26,195.39999389648438,197.0,192.8000030517578,195.0,368140.0 | |
| 2022-04-27,196.0,200.0,195.39999389648438,199.60000610351562,515902.0 | |
| 2022-04-28,200.8000030517578,205.39999389648438,200.8000030517578,202.1999969482422,866936.0 | |
| 2022-05-08,202.1999969482422,205.1999969482422,197.60000610351562,200.8000030517578,498174.0 | |
| 2022-05-09,200.8000030517578,211.8000030517578,200.39999389648438,205.8000030517578,1640868.0 | |
| 2022-05-10,205.8000030517578,210.60000610351562,204.60000610351562,209.0,781703.0 | |
| 2022-05-11,209.60000610351562,210.8000030517578,207.1999969482422,207.8000030517578,662613.0 | |
| 2022-05-12,207.60000610351562,207.60000610351562,197.1999969482422,197.1999969482422,951057.0 | |
| 2022-05-15,195.0,205.60000610351562,191.1999969482422,203.1999969482422,548491.0 | |
| 2022-05-16,203.1999969482422,211.39999389648438,203.1999969482422,208.60000610351562,1256929.0 | |
| 2022-05-17,209.8000030517578,217.0,208.60000610351562,212.0,839031.0 | |
| 2022-05-18,212.0,212.0,212.0,212.0,0.0 | |
| 2022-05-19,211.0,211.0,203.8000030517578,204.60000610351562,514692.0 | |
| 2022-05-22,205.8000030517578,211.39999389648438,204.8000030517578,207.0,287227.0 | |
| 2022-05-23,208.0,211.60000610351562,208.0,209.1999969482422,555137.0 | |
| 2022-05-24,209.1999969482422,212.1999969482422,207.0,209.0,489759.0 | |
| 2022-05-25,210.8000030517578,214.1999969482422,209.1999969482422,211.60000610351562,484339.0 | |
| 2022-05-26,213.60000610351562,219.0,212.8000030517578,218.39999389648438,586067.0 | |
| 2022-05-29,219.60000610351562,223.39999389648438,219.60000610351562,223.1999969482422,689970.0 | |
| 2022-05-30,224.0,230.0,223.8000030517578,230.0,1467394.0 | |
| 2022-05-31,231.0,233.1999969482422,224.60000610351562,233.1999969482422,3721617.0 | |
| 2022-06-01,233.0,234.0,226.39999389648438,228.8000030517578,553665.0 | |
| 2022-06-02,229.0,229.1999969482422,222.0,224.60000610351562,377246.0 | |
| 2022-06-05,224.60000610351562,224.60000610351562,220.1999969482422,221.0,166738.0 | |
| 2022-06-06,221.0,225.0,220.8000030517578,224.0,302126.0 | |
| 2022-06-07,222.60000610351562,222.8000030517578,216.8000030517578,218.1999969482422,563483.0 | |
| 2022-06-08,218.1999969482422,218.1999969482422,206.60000610351562,208.0,594085.0 | |
| 2022-06-09,207.0,214.39999389648438,206.0,214.39999389648438,492785.0 | |
| 2022-06-12,214.0,214.0,209.0,209.1999969482422,138397.0 | |
| 2022-06-13,210.0,213.8000030517578,204.0,208.8000030517578,463039.0 | |
| 2022-06-14,205.8000030517578,210.1999969482422,195.8000030517578,199.8000030517578,633248.0 | |
| 2022-06-15,201.0,204.39999389648438,199.60000610351562,201.39999389648438,280534.0 | |
| 2022-06-16,201.39999389648438,203.8000030517578,192.0,198.0,1726567.0 | |
| 2022-06-19,193.0,194.0,186.0,186.8000030517578,286579.0 | |
| 2022-06-20,185.1999969482422,188.0,173.1999969482422,174.0,701025.0 | |
| 2022-06-21,175.39999389648438,184.1999969482422,175.39999389648438,181.0,1289127.0 | |
| 2022-06-22,180.0,180.0,169.60000610351562,170.8000030517578,568430.0 | |
| 2022-06-23,171.0,177.0,167.0,169.0,447175.0 | |
| 2022-06-26,176.0,176.0,170.1999969482422,171.0,307613.0 | |
| 2022-06-27,171.39999389648438,175.39999389648438,169.0,175.0,364500.0 | |
| 2022-06-28,175.0,179.0,173.60000610351562,178.8000030517578,702780.0 | |
| 2022-06-29,178.60000610351562,185.0,177.1999969482422,184.0,503815.0 | |
| 2022-06-30,184.0,191.60000610351562,183.1999969482422,189.0,513572.0 | |
| 2022-07-03,189.60000610351562,194.39999389648438,189.60000610351562,193.60000610351562,298344.0 | |
| 2022-07-04,193.0,199.60000610351562,187.8000030517578,197.8000030517578,429625.0 | |
| 2022-07-05,199.0,200.0,193.0,193.0,217467.0 | |
| 2022-07-06,189.1999969482422,192.8000030517578,185.8000030517578,192.8000030517578,242635.0 | |
| 2022-07-13,192.8000030517578,197.39999389648438,191.0,197.0,262078.0 | |
| 2022-07-14,196.39999389648438,196.60000610351562,187.8000030517578,193.0,179520.0 | |
| 2022-07-17,194.8000030517578,196.8000030517578,193.0,193.39999389648438,156728.0 | |
| 2022-07-18,194.0,195.39999389648438,191.8000030517578,195.39999389648438,175343.0 | |
| 2022-07-19,195.1999969482422,201.0,193.8000030517578,200.0,451164.0 | |
| 2022-07-20,202.0,205.8000030517578,196.1999969482422,199.8000030517578,372501.0 | |
| 2022-07-21,200.39999389648438,203.39999389648438,199.0,200.39999389648438,274170.0 | |
| 2022-07-24,201.0,206.39999389648438,200.60000610351562,204.0,310471.0 | |
| 2022-07-25,203.1999969482422,204.39999389648438,197.60000610351562,198.0,201580.0 | |
| 2022-07-26,200.0,207.1999969482422,200.0,204.39999389648438,456954.0 | |
| 2022-07-27,205.39999389648438,222.8000030517578,204.60000610351562,213.0,1079604.0 | |
| 2022-07-28,214.0,221.39999389648438,214.0,221.0,519331.0 | |
| 2022-07-31,223.0,226.39999389648438,223.0,224.60000610351562,271975.0 | |
| 2022-08-01,224.1999969482422,224.1999969482422,219.8000030517578,221.39999389648438,331458.0 | |
| 2022-08-02,221.39999389648438,221.39999389648438,215.0,218.60000610351562,354520.0 | |
| 2022-08-03,216.0,220.0,215.39999389648438,220.0,330113.0 | |
| 2022-08-04,220.0,220.0,216.60000610351562,216.60000610351562,197688.0 | |
| 2022-08-07,217.1999969482422,218.0,213.60000610351562,215.0,116887.0 | |
| 2022-08-08,215.1999969482422,216.8000030517578,213.60000610351562,214.8000030517578,77489.0 | |
| 2022-08-09,213.60000610351562,219.0,213.60000610351562,215.60000610351562,175083.0 | |
| 2022-08-10,215.39999389648438,220.60000610351562,215.39999389648438,220.60000610351562,242877.0 | |
| 2022-08-11,220.8000030517578,221.60000610351562,217.60000610351562,218.0,147804.0 | |
| 2022-08-14,216.0,216.1999969482422,213.0,214.39999389648438,135099.0 | |
| 2022-08-15,213.0,216.60000610351562,213.0,216.0,160829.0 | |
| 2022-08-16,216.1999969482422,216.60000610351562,214.0,215.0,190467.0 | |
| 2022-08-17,216.0,221.0,215.1999969482422,219.0,439033.0 | |
| 2022-08-18,219.0,222.60000610351562,218.39999389648438,219.0,539175.0 | |
| 2022-08-21,219.0,219.0,219.0,219.0,0.0 | |
| 2022-08-22,225.1999969482422,228.0,222.39999389648438,228.0,494717.0 | |
| 2022-08-23,228.0,233.39999389648438,222.39999389648438,222.39999389648438,620227.0 | |
| 2022-08-24,222.0,224.0,218.0,220.60000610351562,420467.0 | |
| 2022-08-25,220.8000030517578,223.8000030517578,220.8000030517578,221.60000610351562,150210.0 | |
| 2022-08-28,219.0,222.8000030517578,218.0,221.0,119897.0 | |
| 2022-08-29,220.39999389648438,225.0,220.39999389648438,221.39999389648438,168716.0 | |
| 2022-08-30,221.1999969482422,228.1999969482422,221.1999969482422,224.0,425103.0 | |
| 2022-08-31,224.8000030517578,227.60000610351562,221.1999969482422,227.60000610351562,313353.0 | |
| 2022-09-01,226.8000030517578,246.1999969482422,224.39999389648438,238.0,1470651.0 | |
| 2022-09-04,239.0,245.0,239.0,243.1999969482422,517714.0 | |
| 2022-09-05,242.1999969482422,242.1999969482422,230.0,230.0,735241.0 | |
| 2022-09-06,230.0,235.8000030517578,226.0,226.1999969482422,451019.0 | |
| 2022-09-07,226.0,227.39999389648438,220.0,220.8000030517578,321487.0 | |
| 2022-09-08,221.39999389648438,225.1999969482422,217.39999389648438,221.39999389648438,336535.0 | |
| 2022-09-11,223.8000030517578,225.8000030517578,222.8000030517578,223.1999969482422,153305.0 | |
| 2022-09-12,223.1999969482422,226.0,220.1999969482422,222.1999969482422,154650.0 | |
| 2022-09-13,222.1999969482422,226.60000610351562,218.60000610351562,218.60000610351562,454954.0 | |
| 2022-09-14,215.0,217.0,213.0,214.8000030517578,358198.0 | |
| 2022-09-15,215.39999389648438,219.8000030517578,213.39999389648438,219.8000030517578,402551.0 | |
| 2022-09-18,215.8000030517578,216.0,202.39999389648438,205.0,558115.0 | |
| 2022-09-19,202.1999969482422,204.8000030517578,192.8000030517578,198.8000030517578,699850.0 | |
| 2022-09-20,200.0,204.8000030517578,200.0,203.39999389648438,456522.0 | |
| 2022-09-21,203.39999389648438,203.39999389648438,196.39999389648438,198.39999389648438,226353.0 | |
| 2022-09-25,190.1999969482422,196.8000030517578,190.1999969482422,194.1999969482422,338511.0 | |
| 2022-09-26,195.39999389648438,198.39999389648438,194.0,195.0,385871.0 | |
| 2022-09-27,196.1999969482422,203.39999389648438,196.1999969482422,202.1999969482422,292573.0 | |
| 2022-09-28,204.0,205.39999389648438,199.8000030517578,202.1999969482422,350869.0 | |
| 2022-09-29,202.8000030517578,206.8000030517578,201.39999389648438,201.39999389648438,280964.0 | |
| 2022-10-02,202.0,203.60000610351562,200.0,201.8000030517578,146289.0 | |
| 2022-10-03,201.8000030517578,206.60000610351562,201.8000030517578,204.60000610351562,274390.0 | |
| 2022-10-04,204.60000610351562,204.60000610351562,204.60000610351562,204.60000610351562,0.0 | |
| 2022-10-05,217.0,218.8000030517578,211.0,212.39999389648438,295647.0 | |
| 2022-10-06,214.8000030517578,215.0,211.39999389648438,212.1999969482422,154568.0 | |
| 2022-10-09,212.0,212.0,207.1999969482422,207.1999969482422,123737.0 | |
| 2022-10-10,207.0,209.1999969482422,205.0,209.1999969482422,80218.0 | |
| 2022-10-11,209.0,211.60000610351562,207.39999389648438,209.39999389648438,172349.0 | |
| 2022-10-12,208.60000610351562,210.39999389648438,207.39999389648438,207.39999389648438,124370.0 | |
| 2022-10-13,207.8000030517578,208.8000030517578,201.1999969482422,201.1999969482422,221486.0 | |
| 2022-10-16,201.60000610351562,203.8000030517578,200.8000030517578,201.1999969482422,95621.0 | |
| 2022-10-17,201.1999969482422,206.8000030517578,201.0,206.0,289822.0 | |
| 2022-10-18,207.8000030517578,213.8000030517578,207.8000030517578,213.0,537022.0 | |
| 2022-10-19,214.8000030517578,216.0,213.1999969482422,215.0,289692.0 | |
| 2022-10-20,215.0,222.0,214.60000610351562,221.8000030517578,445941.0 | |
| 2022-10-23,222.39999389648438,225.60000610351562,222.0,224.60000610351562,233936.0 | |
| 2022-10-24,224.39999389648438,233.0,223.0,231.0,547354.0 | |
| 2022-10-25,233.0,238.1999969482422,225.8000030517578,227.39999389648438,480247.0 | |
| 2022-10-26,227.39999389648438,230.1999969482422,221.0,222.60000610351562,186734.0 | |
| 2022-10-27,222.60000610351562,226.60000610351562,220.0,223.0,125051.0 | |
| 2022-10-30,211.0,220.0,211.0,218.0,155121.0 | |
| 2022-10-31,218.0,218.0,218.0,218.0,0.0 | |
| 2022-11-01,216.39999389648438,223.0,212.8000030517578,223.0,298730.0 | |
| 2022-11-02,225.0,225.0,214.8000030517578,216.60000610351562,184216.0 | |
| 2022-11-03,217.8000030517578,220.8000030517578,216.0,218.60000610351562,103132.0 | |
| 2022-11-06,225.8000030517578,225.8000030517578,218.60000610351562,219.60000610351562,146120.0 | |
| 2022-11-07,219.8000030517578,219.8000030517578,215.0,219.8000030517578,122647.0 | |
| 2022-11-08,217.1999969482422,221.0,210.0,214.0,302395.0 | |
| 2022-11-09,214.0,214.0,206.8000030517578,209.8000030517578,233716.0 | |
| 2022-11-10,207.0,209.60000610351562,205.1999969482422,209.60000610351562,188232.0 | |
| 2022-11-13,196.0,196.0,188.8000030517578,188.8000030517578,13945501.0 | |
| 2022-11-14,183.0,185.0,174.1999969482422,177.1999969482422,2379469.0 | |
| 2022-11-15,177.60000610351562,182.60000610351562,175.0,180.1999969482422,1825597.0 | |
| 2022-11-16,179.8000030517578,182.1999969482422,177.0,178.1999969482422,492992.0 | |
| 2022-11-17,178.0,178.8000030517578,172.0,172.0,814622.0 | |
| 2022-11-20,172.1999969482422,173.0,168.0,168.0,403732.0 | |
| 2022-11-21,168.0,168.0,158.8000030517578,160.39999389648438,1445365.0 | |
| 2022-11-22,162.0,170.0,160.8000030517578,169.60000610351562,854791.0 | |
| 2022-11-24,171.60000610351562,171.60000610351562,163.0,163.0,502482.0 | |
| 2022-11-27,164.0,165.1999969482422,160.1999969482422,165.1999969482422,221011.0 | |
| 2022-11-28,164.0,166.1999969482422,163.0,165.0,271119.0 | |
| 2022-11-29,164.8000030517578,166.1999969482422,162.0,162.0,430112.0 | |
| 2022-11-30,162.0,162.0,162.0,162.0,0.0 | |
| 2022-12-01,162.0,162.0,162.0,162.0,0.0 | |
| 2022-12-04,170.8000030517578,170.8000030517578,166.1999969482422,166.39999389648438,146739.0 | |
| 2022-12-05,167.1999969482422,168.60000610351562,163.0,163.0,350585.0 | |
| 2022-12-06,162.60000610351562,164.8000030517578,160.8000030517578,164.1999969482422,212724.0 | |
| 2022-12-07,165.0,165.0,157.39999389648438,157.39999389648438,399952.0 | |
| 2022-12-08,158.39999389648438,158.8000030517578,149.1999969482422,150.1999969482422,984321.0 | |
| 2022-12-11,150.0,157.8000030517578,149.1999969482422,152.1999969482422,615663.0 | |
| 2022-12-12,152.0,153.60000610351562,151.0,152.8000030517578,487751.0 | |
| 2022-12-13,154.1999969482422,162.0,154.1999969482422,160.0,419822.0 | |
| 2022-12-14,160.0,171.0,159.8000030517578,169.8000030517578,716815.0 | |
| 2022-12-15,169.60000610351562,176.0,168.0,175.1999969482422,769056.0 | |
| 2022-12-18,176.0,179.0,175.1999969482422,177.0,408847.0 | |
| 2022-12-19,176.8000030517578,179.0,175.60000610351562,178.0,503659.0 | |
| 2022-12-20,175.1999969482422,176.1999969482422,173.8000030517578,174.0,637960.0 | |
| 2022-12-21,174.0,177.0,174.0,176.0,221317.0 | |
| 2022-12-22,176.1999969482422,178.0,175.1999969482422,175.1999969482422,265680.0 | |
| 2022-12-25,175.1999969482422,177.39999389648438,175.0,176.1999969482422,108592.0 | |
| 2022-12-26,176.1999969482422,178.60000610351562,176.0,177.0,117531.0 | |
| 2022-12-27,176.1999969482422,181.0,176.1999969482422,180.0,447576.0 | |
| 2022-12-28,181.0,183.8000030517578,180.0,183.1999969482422,444176.0 | |
| 2022-12-29,181.0,182.1999969482422,180.8000030517578,181.0,184532.0 | |
| 2023-01-01,182.0,183.60000610351562,181.8000030517578,183.1999969482422,120314.0 | |
| 2023-01-02,183.0,184.60000610351562,181.39999389648438,183.8000030517578,260786.0 | |
| 2023-01-03,183.8000030517578,183.8000030517578,183.8000030517578,183.8000030517578,0.0 | |
| 2023-01-04,184.0,187.1999969482422,178.60000610351562,180.1999969482422,592986.0 | |
| 2023-01-05,180.1999969482422,181.39999389648438,178.0,178.0,195006.0 | |
| 2023-01-08,178.0,180.0,178.0,180.0,105459.0 | |
| 2023-01-09,180.0,183.1999969482422,179.8000030517578,180.0,265382.0 | |
| 2023-01-10,180.0,187.60000610351562,180.0,185.0,442904.0 | |
| 2023-01-11,185.0,187.8000030517578,183.1999969482422,184.0,320280.0 | |
| 2023-01-12,183.1999969482422,184.60000610351562,180.0,181.39999389648438,227960.0 | |
| 2023-01-15,181.39999389648438,181.39999389648438,181.39999389648438,181.39999389648438,0.0 | |
| 2023-01-16,178.0,181.60000610351562,177.8000030517578,180.60000610351562,102878.0 | |
| 2023-01-17,180.39999389648438,180.39999389648438,174.1999969482422,175.60000610351562,438480.0 | |
| 2023-01-18,180.39999389648438,180.39999389648438,174.1999969482422,175.60000610351562,438480.0 | |
| 2023-01-19,170.0,170.8000030517578,167.0,167.0,379917.0 | |
| 2023-01-22,167.0,167.0,167.0,167.0,0.0 | |
| 2023-01-23,168.60000610351562,169.0,163.1999969482422,166.60000610351562,376782.0 | |
| 2023-01-24,166.8000030517578,172.1999969482422,166.60000610351562,171.1999969482422,465102.0 | |
| 2023-01-25,171.60000610351562,172.8000030517578,169.8000030517578,171.1999969482422,228904.0 | |
| 2023-01-26,171.1999969482422,172.0,167.60000610351562,167.8000030517578,311440.0 | |
| 2023-01-29,168.0,168.39999389648438,164.8000030517578,165.0,212390.0 | |
| 2023-01-30,165.1999969482422,167.1999969482422,164.39999389648438,164.60000610351562,229361.0 | |
| 2023-01-31,164.60000610351562,164.60000610351562,159.1999969482422,162.0,661053.0 | |
| 2023-02-01,162.0,164.0,161.0,162.1999969482422,298526.0 | |
| 2023-02-02,162.8000030517578,163.1999969482422,160.60000610351562,161.0,126303.0 | |
| 2023-02-05,160.8000030517578,162.0,159.1999969482422,160.60000610351562,89100.0 | |
| 2023-02-06,160.39999389648438,163.1999969482422,158.1999969482422,162.60000610351562,240431.0 | |
| 2023-02-07,163.0,166.1999969482422,161.60000610351562,162.1999969482422,269093.0 | |
| 2023-02-08,162.1999969482422,164.0,159.60000610351562,160.60000610351562,266967.0 | |
| 2023-02-09,160.1999969482422,161.39999389648438,159.8000030517578,161.0,153000.0 | |
| 2023-02-12,161.0,161.0,161.0,161.0,0.0 | |
| 2023-02-13,162.0,163.0,161.8000030517578,161.8000030517578,225508.0 | |
| 2023-02-14,162.39999389648438,164.39999389648438,161.8000030517578,164.0,286731.0 | |
| 2023-02-15,164.0,166.1999969482422,163.60000610351562,164.8000030517578,312063.0 | |
| 2023-02-16,164.8000030517578,164.8000030517578,161.1999969482422,161.39999389648438,317330.0 | |
| 2023-02-19,162.0,162.1999969482422,159.8000030517578,160.0,120478.0 | |
| 2023-02-20,160.0,160.60000610351562,155.8000030517578,156.0,234701.0 | |
| 2023-02-21,156.0,156.0,151.60000610351562,153.39999389648438,229432.0 | |
| 2023-02-23,153.0,157.60000610351562,152.60000610351562,157.60000610351562,211330.0 | |
| 2023-02-26,156.8000030517578,156.8000030517578,150.1999969482422,150.1999969482422,270619.0 | |
| 2023-02-27,150.0,150.1999969482422,138.39999389648438,139.8000030517578,1243400.0 | |
| 2023-02-28,139.8000030517578,143.8000030517578,138.8000030517578,142.8000030517578,723584.0 | |
| 2023-03-01,143.0,144.1999969482422,140.0,141.39999389648438,158.0 | |
| 2023-03-02,142.0,144.8000030517578,142.0,142.39999389648438,600.0 | |
| 2023-03-05,144.39999389648438,144.39999389648438,142.60000610351562,144.0,131.0 | |
| 2023-03-06,144.0,144.0,144.0,144.0,0.0 | |
| 2023-03-07,144.0,144.0,144.0,144.0,0.0 | |
| 2023-03-08,141.8000030517578,142.0,140.0,142.0,161.0 | |
| 2023-03-09,142.0,142.0,142.0,142.0,0.0 | |
| 2023-03-12,142.0,142.0,142.0,142.0,0.0 | |
| 2023-03-13,142.0,142.0,142.0,142.0,0.0 | |
| 2023-03-14,142.0,146.0,141.0,141.0,530.0 | |
| 2023-03-15,139.8000030517578,141.8000030517578,134.8000030517578,136.1999969482422,400.0 | |
| 2023-03-16,136.1999969482422,138.1999969482422,135.0,136.0,301.0 | |
| 2023-03-19,136.0,136.0,136.0,136.0,0.0 | |
| 2023-03-20,137.0,140.0,136.60000610351562,138.8000030517578,212.0 | |
| 2023-03-21,138.8000030517578,141.60000610351562,138.8000030517578,141.60000610351562,108.0 | |
| 2023-03-22,141.8000030517578,145.0,139.1999969482422,139.8000030517578,360.0 | |
| 2023-03-23,139.60000610351562,141.60000610351562,139.0,140.8000030517578,3629.0 | |
| 2023-03-26,140.8000030517578,140.8000030517578,140.8000030517578,140.8000030517578,0.0 | |
| 2023-03-27,140.8000030517578,140.8000030517578,140.8000030517578,140.8000030517578,0.0 | |
| 2023-03-28,140.8000030517578,140.8000030517578,140.8000030517578,140.8000030517578,0.0 | |
| 2023-03-29,140.8000030517578,140.8000030517578,140.8000030517578,140.8000030517578,0.0 | |
| 2023-03-30,143.8000030517578,146.39999389648438,143.60000610351562,144.39999389648438,741.0 | |
| 2023-04-02,144.39999389648438,144.39999389648438,144.39999389648438,144.39999389648438,0.0 | |
| 2023-04-03,154.0,160.39999389648438,154.0,157.8000030517578,194.0 | |
| 2023-04-04,157.8000030517578,160.39999389648438,157.0,158.39999389648438,200.0 | |
| 2023-04-05,158.8000030517578,159.1999969482422,156.0,157.1999969482422,100.0 | |
| 2023-04-06,157.1999969482422,157.60000610351562,155.8000030517578,156.60000610351562,100.0 | |
| 2023-04-09,156.0,162.0,156.0,161.0,1000.0 | |
| 2023-04-10,162.0,162.0,158.60000610351562,158.60000610351562,200.0 | |
| 2023-04-11,158.60000610351562,158.60000610351562,153.8000030517578,155.0,170.0 | |
| 2023-04-12,155.0,157.60000610351562,154.0,156.1999969482422,200.0 | |
| 2023-04-13,157.0,160.0,154.8000030517578,160.0,250.0 | |
| 2023-04-16,158.8000030517578,163.60000610351562,157.39999389648438,163.60000610351562,100.0 | |
| 2023-04-17,163.0,170.0,162.8000030517578,167.8000030517578,200.0 | |
| 2023-04-25,170.0,172.0,166.39999389648438,167.0,200.0 | |
| 2023-04-26,167.8000030517578,170.39999389648438,167.1999969482422,169.60000610351562,610.0 | |
| 2023-04-27,169.60000610351562,169.60000610351562,166.8000030517578,167.1999969482422,116.0 | |
| 2023-04-30,167.1999969482422,167.1999969482422,167.1999969482422,167.1999969482422,0.0 | |
| 2023-05-01,167.1999969482422,167.1999969482422,167.1999969482422,167.1999969482422,0.0 | |
| 2023-05-02,167.1999969482422,169.8000030517578,165.60000610351562,165.60000610351562,183.0 | |
| 2023-05-03,165.60000610351562,167.0,162.60000610351562,164.39999389648438,166.0 | |
| 2023-05-04,163.8000030517578,167.0,163.39999389648438,164.60000610351562,199.0 | |
| 2023-05-07,165.0,169.8000030517578,165.0,168.1999969482422,124.0 | |
| 2023-05-08,168.8000030517578,170.0,168.0,168.60000610351562,100.0 | |
| 2023-05-09,170.0,170.0,167.8000030517578,169.1999969482422,200.0 | |
| 2023-05-10,169.1999969482422,171.0,167.8000030517578,169.0,250.0 | |
| 2023-05-11,168.39999389648438,171.0,167.60000610351562,170.8000030517578,295.0 | |
| 2023-05-14,171.1999969482422,171.8000030517578,168.39999389648438,169.8000030517578,100.0 | |
| 2023-05-15,170.0,170.1999969482422,167.8000030517578,169.39999389648438,300.0 | |
| 2023-05-16,168.1999969482422,170.60000610351562,168.0,168.1999969482422,1565.0 | |
| 2023-05-17,168.0,169.39999389648438,167.60000610351562,169.1999969482422,239.0 | |
| 2023-05-18,169.39999389648438,173.39999389648438,169.39999389648438,170.0,200.0 | |
| 2023-05-21,170.60000610351562,171.1999969482422,168.8000030517578,169.1999969482422,147.0 | |
| 2023-05-22,169.0,169.1999969482422,167.60000610351562,168.8000030517578,100.0 | |
| 2023-05-23,168.8000030517578,169.39999389648438,166.60000610351562,166.60000610351562,389.0 | |
| 2023-05-24,166.60000610351562,166.60000610351562,164.0,165.0,101.0 | |
| 2023-05-25,165.0,165.0,162.60000610351562,162.60000610351562,3231.0 | |
| 2023-05-28,163.0,163.8000030517578,160.39999389648438,160.8000030517578,281.0 | |
| 2023-05-29,161.0,162.0,160.0,161.1999969482422,100.0 | |
| 2023-05-30,161.39999389648438,165.1999969482422,161.1999969482422,164.1999969482422,143.0 | |
| 2023-05-31,164.0,164.0,160.1999969482422,160.1999969482422,200.0 | |
| 2023-06-01,161.0,162.1999969482422,160.0,161.1999969482422,2000.0 | |
| 2023-06-04,162.60000610351562,165.1999969482422,161.8000030517578,164.8000030517578,250.0 | |
| 2023-06-05,163.8000030517578,166.8000030517578,163.60000610351562,165.8000030517578,200.0 | |
| 2023-06-06,165.8000030517578,168.39999389648438,165.1999969482422,166.8000030517578,129.0 | |
| 2023-06-07,168.0,169.0,167.1999969482422,168.39999389648438,94.0 | |
| 2023-06-08,168.39999389648438,168.39999389648438,168.39999389648438,168.39999389648438,0.0 | |
| 2023-06-11,167.0,169.8000030517578,166.60000610351562,169.8000030517578,500.0 | |
| 2023-06-12,169.8000030517578,177.0,167.8000030517578,177.0,157.0 | |
| 2023-06-13,178.39999389648438,184.60000610351562,175.60000610351562,179.39999389648438,1500.0 | |
| 2023-06-14,179.39999389648438,194.1999969482422,179.39999389648438,192.8000030517578,270.0 | |
| 2023-06-15,193.0,196.60000610351562,191.0,192.0,642.0 | |
| 2023-06-18,192.39999389648438,200.8000030517578,192.0,200.0,250.0 | |
| 2023-06-19,202.0,204.60000610351562,189.8000030517578,191.1999969482422,690430.0 | |
| 2023-06-20,190.0,195.39999389648438,188.39999389648438,192.60000610351562,358767.0 | |
| 2023-06-21,192.60000610351562,193.60000610351562,190.60000610351562,192.60000610351562,115794.0 | |
| 2023-06-22,191.39999389648438,193.39999389648438,188.1999969482422,188.1999969482422,244040.0 | |
| 2023-07-02,188.39999389648438,191.8000030517578,188.39999389648438,189.8000030517578,129216.0 | |
| 2023-07-03,191.8000030517578,195.0,190.39999389648438,195.0,443606.0 | |
| 2023-07-04,196.0,198.39999389648438,195.39999389648438,197.8000030517578,297110.0 | |
| 2023-07-05,198.0,210.39999389648438,196.60000610351562,202.8000030517578,1319196.0 | |
| 2023-07-06,203.0,205.8000030517578,200.39999389648438,201.60000610351562,368190.0 | |
| 2023-07-09,201.60000610351562,202.8000030517578,197.0,198.39999389648438,207761.0 | |
| 2023-07-10,197.1999969482422,201.39999389648438,195.39999389648438,198.8000030517578,241028.0 | |
| 2023-07-11,199.39999389648438,200.39999389648438,194.39999389648438,195.8000030517578,309798.0 | |
| 2023-07-12,196.1999969482422,198.0,195.0,195.60000610351562,311653.0 | |
| 2023-07-13,195.60000610351562,200.8000030517578,193.39999389648438,197.39999389648438,420604.0 | |
| 2023-07-16,197.60000610351562,202.0,197.60000610351562,198.60000610351562,276720.0 | |
| 2023-07-17,198.1999969482422,199.0,195.0,196.8000030517578,260824.0 | |
| 2023-07-18,198.0,200.39999389648438,195.0,196.8000030517578,267779.0 | |
| 2023-07-19,196.8000030517578,198.8000030517578,196.0,197.1999969482422,146437.0 | |
| 2023-07-20,198.0,199.8000030517578,195.60000610351562,198.60000610351562,198460.0 | |
| 2023-07-23,194.0,194.60000610351562,189.60000610351562,193.1999969482422,397469.0 | |
| 2023-07-24,193.39999389648438,198.60000610351562,192.60000610351562,197.39999389648438,293359.0 | |
| 2023-07-25,197.60000610351562,204.39999389648438,196.39999389648438,204.0,576918.0 | |
| 2023-07-26,204.0,206.60000610351562,200.39999389648438,202.39999389648438,383919.0 | |
| 2023-07-27,204.0,204.0,199.8000030517578,199.8000030517578,205570.0 | |
| 2023-07-30,201.1999969482422,201.39999389648438,197.39999389648438,198.0,71502.0 | |
| 2023-07-31,197.1999969482422,202.0,196.39999389648438,201.39999389648438,229737.0 | |
| 2023-08-01,201.39999389648438,202.39999389648438,200.0,201.8000030517578,119724.0 | |
| 2023-08-02,201.8000030517578,201.8000030517578,198.1999969482422,198.39999389648438,93299.0 | |
| 2023-08-03,198.60000610351562,198.60000610351562,194.8000030517578,194.8000030517578,101731.0 | |
| 2023-08-06,194.60000610351562,197.8000030517578,193.1999969482422,193.1999969482422,51140.0 | |
| 2023-08-07,196.0,196.0,186.60000610351562,186.8000030517578,197182.0 | |
| 2023-08-08,186.39999389648438,192.0,181.8000030517578,182.0,379336.0 | |
| 2023-08-09,182.60000610351562,185.60000610351562,179.60000610351562,180.0,543010.0 | |
| 2023-08-10,179.60000610351562,180.0,177.39999389648438,178.1999969482422,766834.0 | |
| 2023-08-13,178.1999969482422,182.60000610351562,177.8000030517578,182.60000610351562,493372.0 | |
| 2023-08-14,182.60000610351562,182.60000610351562,180.0,180.60000610351562,266373.0 | |
| 2023-08-15,180.60000610351562,186.0,180.60000610351562,185.0,408705.0 | |
| 2023-08-16,185.60000610351562,185.8000030517578,183.39999389648438,183.39999389648438,165002.0 | |
| 2023-08-17,183.60000610351562,184.8000030517578,180.1999969482422,181.60000610351562,488115.0 | |
| 2023-08-20,182.0,185.39999389648438,182.0,183.60000610351562,139976.0 | |
| 2023-08-21,183.60000610351562,193.39999389648438,183.60000610351562,189.1999969482422,602455.0 | |
| 2023-08-22,191.1999969482422,193.39999389648438,187.8000030517578,188.0,234718.0 | |
| 2023-08-23,188.1999969482422,196.0,188.1999969482422,193.39999389648438,580058.0 | |
| 2023-08-24,195.1999969482422,197.8000030517578,194.8000030517578,196.0,320424.0 | |
| 2023-08-27,197.0,198.60000610351562,196.1999969482422,197.8000030517578,112646.0 | |
| 2023-08-28,198.39999389648438,203.0,197.8000030517578,200.1999969482422,482682.0 | |
| 2023-08-29,201.39999389648438,202.1999969482422,198.60000610351562,199.0,303406.0 | |
| 2023-08-30,199.39999389648438,200.39999389648438,196.60000610351562,200.0,236754.0 | |
| 2023-08-31,200.0,201.60000610351562,198.0,198.0,269585.0 | |
| 2023-09-03,198.1999969482422,200.1999969482422,197.0,198.1999969482422,131690.0 | |
| 2023-09-04,198.1999969482422,201.60000610351562,198.0,201.60000610351562,241947.0 | |
| 2023-09-05,202.1999969482422,206.1999969482422,200.0,200.1999969482422,479773.0 | |
| 2023-09-06,201.60000610351562,201.60000610351562,199.0,200.0,268385.0 | |
| 2023-09-07,199.8000030517578,200.0,190.8000030517578,190.8000030517578,310620.0 | |
| 2023-09-10,190.8000030517578,190.8000030517578,190.8000030517578,190.8000030517578,0.0 | |
| 2023-09-11,195.0,200.39999389648438,192.60000610351562,199.1999969482422,403722.0 | |
| 2023-09-12,200.0,200.0,192.8000030517578,195.0,129935.0 | |
| 2023-09-13,196.39999389648438,196.39999389648438,192.8000030517578,194.39999389648438,120573.0 | |
| 2023-09-14,193.39999389648438,195.0,191.60000610351562,195.0,135664.0 | |
| 2023-09-17,192.60000610351562,193.8000030517578,191.60000610351562,192.0,68152.0 | |
| 2023-09-18,191.60000610351562,193.60000610351562,188.8000030517578,188.8000030517578,133011.0 | |
| 2023-09-19,188.8000030517578,192.1999969482422,186.60000610351562,192.0,146105.0 | |
| 2023-09-20,192.39999389648438,192.39999389648438,189.8000030517578,191.60000610351562,65122.0 | |
| 2023-09-21,191.60000610351562,191.60000610351562,187.0,189.0,99357.0 | |
| 2023-09-25,188.39999389648438,191.39999389648438,186.1999969482422,188.8000030517578,126609.0 | |
| 2023-09-26,188.0,190.60000610351562,186.1999969482422,188.0,150187.0 | |
| 2023-09-27,188.39999389648438,195.8000030517578,188.39999389648438,194.0,155074.0 | |
| 2023-09-28,194.0,195.8000030517578,191.39999389648438,193.0,125338.0 | |
| 2023-10-01,193.0,193.0,193.0,193.0,0.0 | |
| 2023-10-02,191.39999389648438,197.8000030517578,191.1999969482422,194.8000030517578,203603.0 | |
| 2023-10-03,195.0,195.0,192.39999389648438,194.1999969482422,73911.0 | |
| 2023-10-04,192.39999389648438,192.60000610351562,189.1999969482422,189.39999389648438,97166.0 | |
| 2023-10-05,190.1999969482422,191.0,187.0,188.1999969482422,104895.0 | |
| 2023-10-08,188.0,188.8000030517578,178.39999389648438,180.39999389648438,314691.0 | |
| 2023-10-09,178.0,183.0,176.39999389648438,179.0,209339.0 | |
| 2023-10-10,180.0,182.8000030517578,179.39999389648438,180.0,115471.0 | |
| 2023-10-11,179.0,186.39999389648438,179.0,181.8000030517578,254363.0 | |
| 2023-10-12,182.39999389648438,183.0,176.39999389648438,180.0,252696.0 | |
| 2023-10-15,180.0,181.0,178.39999389648438,179.1999969482422,45402.0 | |
| 2023-10-16,180.0,182.0,177.0,179.0,168447.0 | |
| 2023-10-17,179.60000610351562,186.0,178.8000030517578,181.1999969482422,450651.0 | |
| 2023-10-18,181.1999969482422,184.39999389648438,178.0,178.8000030517578,256461.0 | |
| 2023-10-19,178.0,179.1999969482422,173.8000030517578,176.8000030517578,235205.0 | |
| 2023-10-22,177.0,178.0,174.39999389648438,176.1999969482422,164350.0 | |
| 2023-10-23,176.0,176.1999969482422,163.0,163.0,767478.0 | |
| 2023-10-24,162.1999969482422,169.0,161.8000030517578,165.0,516549.0 | |
| 2023-10-25,164.8000030517578,166.39999389648438,162.39999389648438,164.39999389648438,203703.0 | |
| 2023-10-26,164.39999389648438,164.39999389648438,162.1999969482422,162.1999969482422,251987.0 | |
| 2023-10-29,161.0,164.8000030517578,159.1999969482422,164.0,118836.0 | |
| 2023-10-30,164.1999969482422,168.8000030517578,164.0,165.8000030517578,247878.0 | |
| 2023-10-31,165.60000610351562,168.8000030517578,164.8000030517578,166.1999969482422,229052.0 | |
| 2023-11-01,167.0,169.0,163.39999389648438,168.0,213937.0 | |
| 2023-11-02,169.0,170.1999969482422,166.60000610351562,168.1999969482422,208368.0 | |
| 2023-11-05,170.0,171.8000030517578,169.0,171.0,87720.0 | |
| 2023-11-06,168.1999969482422,174.39999389648438,168.1999969482422,173.8000030517578,243087.0 | |
| 2023-11-07,173.8000030517578,175.0,173.0,174.8000030517578,102560.0 | |
| 2023-11-08,174.8000030517578,176.0,173.0,174.1999969482422,140792.0 | |
| 2023-11-09,174.0,174.0,171.0,171.0,114453.0 | |
| 2023-11-12,171.0,172.8000030517578,168.8000030517578,169.1999969482422,66740.0 | |
| 2023-11-13,169.1999969482422,172.39999389648438,168.0,170.39999389648438,186102.0 | |
| 2023-11-14,171.1999969482422,179.60000610351562,170.8000030517578,178.39999389648438,317416.0 | |
| 2023-11-15,179.1999969482422,181.8000030517578,177.39999389648438,179.39999389648438,186654.0 | |
| 2023-11-16,176.8000030517578,183.0,176.8000030517578,183.0,208395.0 | |
| 2023-11-19,183.0,185.60000610351562,182.0,182.39999389648438,119674.0 | |
| 2023-11-20,183.1999969482422,184.39999389648438,181.1999969482422,182.60000610351562,168576.0 | |
| 2023-11-21,181.1999969482422,184.1999969482422,180.8000030517578,183.0,80059.0 | |
| 2023-11-22,183.0,183.39999389648438,181.60000610351562,182.8000030517578,77497.0 | |
| 2023-11-23,183.0,183.39999389648438,181.60000610351562,182.8000030517578,77497.0 | |
| 2023-11-26,179.1999969482422,182.0,179.1999969482422,180.39999389648438,37894.0 | |
| 2023-11-27,180.60000610351562,182.0,179.0,179.39999389648438,86625.0 | |
| 2023-11-28,179.39999389648438,181.39999389648438,179.39999389648438,181.0,84443.0 | |
| 2023-11-29,181.8000030517578,181.8000030517578,179.0,179.0,66374.0 | |
| 2023-11-30,179.60000610351562,182.8000030517578,177.60000610351562,182.8000030517578,130627.0 | |
| 2023-12-03,183.60000610351562,183.60000610351562,181.8000030517578,182.8000030517578,74231.0 | |
| 2023-12-04,182.8000030517578,183.8000030517578,181.39999389648438,181.39999389648438,107169.0 | |
| 2023-12-05,181.39999389648438,181.60000610351562,179.1999969482422,179.1999969482422,81120.0 | |
| 2023-12-06,180.0,180.60000610351562,179.0,179.0,83625.0 | |
| 2023-12-07,179.0,181.0,178.39999389648438,180.39999389648438,114023.0 | |
| 2023-12-10,180.1999969482422,182.60000610351562,180.0,181.60000610351562,136364.0 | |
| 2023-12-11,181.39999389648438,182.39999389648438,180.60000610351562,181.8000030517578,102373.0 | |
| 2023-12-12,181.8000030517578,184.8000030517578,180.1999969482422,182.8000030517578,284128.0 | |
| 2023-12-13,184.0,188.39999389648438,183.39999389648438,186.8000030517578,483898.0 | |
| 2023-12-14,186.8000030517578,188.0,181.60000610351562,182.0,595993.0 | |
| 2023-12-17,182.8000030517578,184.1999969482422,182.0,183.0,149111.0 | |
| 2023-12-18,183.0,183.0,180.8000030517578,182.0,163650.0 | |
| 2023-12-19,180.8000030517578,183.1999969482422,180.8000030517578,181.39999389648438,151154.0 | |
| 2023-12-20,182.39999389648438,182.39999389648438,180.1999969482422,181.8000030517578,79029.0 | |
| 2023-12-21,181.60000610351562,181.8000030517578,180.0,180.1999969482422,86971.0 | |
| 2023-12-24,180.1999969482422,181.39999389648438,180.1999969482422,181.0,55317.0 | |
| 2023-12-25,181.39999389648438,184.60000610351562,181.0,184.1999969482422,326948.0 | |
| 2023-12-26,184.60000610351562,186.1999969482422,183.0,183.1999969482422,274882.0 | |
| 2023-12-27,184.0,184.39999389648438,182.0,183.0,121474.0 | |
| 2023-12-28,183.0,184.0,182.0,183.60000610351562,181963.0 | |
| 2023-12-31,184.0,187.8000030517578,183.8000030517578,186.8000030517578,421166.0 | |
| 2024-01-01,187.39999389648438,191.8000030517578,187.0,191.8000030517578,432239.0 | |
| 2024-01-02,193.0,194.60000610351562,189.8000030517578,191.8000030517578,393353.0 | |
| 2024-01-03,191.60000610351562,197.1999969482422,189.60000610351562,193.39999389648438,714613.0 | |
| 2024-01-04,191.60000610351562,212.60000610351562,191.1999969482422,212.60000610351562,1800382.0 | |
| 2024-01-07,220.0,233.8000030517578,214.0,215.1999969482422,1574447.0 | |
| 2024-01-08,216.0,224.8000030517578,212.39999389648438,213.39999389648438,635209.0 | |
| 2024-01-09,213.39999389648438,219.60000610351562,209.60000610351562,211.0,495771.0 | |
| 2024-01-10,211.0,212.8000030517578,206.39999389648438,207.1999969482422,321546.0 | |
| 2024-01-11,207.1999969482422,210.39999389648438,206.0,207.1999969482422,375057.0 | |
| 2024-01-14,206.1999969482422,213.1999969482422,203.39999389648438,209.0,379884.0 | |
| 2024-01-15,211.0,211.39999389648438,205.60000610351562,206.8000030517578,256511.0 | |
| 2024-01-16,206.39999389648438,207.8000030517578,204.0,205.8000030517578,244184.0 | |
| 2024-01-17,205.8000030517578,222.39999389648438,205.0,216.60000610351562,1214992.0 | |
| 2024-01-18,216.60000610351562,219.39999389648438,208.8000030517578,214.1999969482422,485489.0 | |
| 2024-01-21,217.1999969482422,219.0,212.8000030517578,216.8000030517578,291521.0 | |
| 2024-01-22,216.8000030517578,216.8000030517578,216.8000030517578,216.8000030517578,0.0 | |
| 2024-01-23,220.0,221.39999389648438,217.39999389648438,220.0,253123.0 | |
| 2024-01-24,220.0,222.39999389648438,216.0,217.1999969482422,290629.0 | |
| 2024-01-25,217.39999389648438,218.1999969482422,214.39999389648438,215.8000030517578,163354.0 | |
| 2024-01-28,215.60000610351562,218.60000610351562,213.1999969482422,216.0,159225.0 | |
| 2024-01-29,216.0,217.39999389648438,213.1999969482422,213.1999969482422,180144.0 | |
| 2024-01-30,213.0,214.8000030517578,206.1999969482422,207.39999389648438,346836.0 | |
| 2024-01-31,205.1999969482422,211.0,204.60000610351562,207.1999969482422,233636.0 | |
| 2024-02-01,207.39999389648438,214.39999389648438,207.1999969482422,212.39999389648438,412429.0 | |
| 2024-02-04,212.39999389648438,215.39999389648438,210.8000030517578,212.39999389648438,117226.0 | |
| 2024-02-05,212.39999389648438,212.39999389648438,208.1999969482422,209.0,348102.0 | |
| 2024-02-06,209.0,211.39999389648438,207.39999389648438,209.1999969482422,349687.0 | |
| 2024-02-07,208.39999389648438,216.1999969482422,208.39999389648438,215.60000610351562,605286.0 | |
| 2024-02-08,208.39999389648438,216.1999969482422,208.39999389648438,215.60000610351562,605286.0 | |
| 2024-02-11,218.0,219.39999389648438,216.0,216.60000610351562,201693.0 | |
| 2024-02-12,216.60000610351562,216.60000610351562,211.39999389648438,213.8000030517578,458302.0 | |
| 2024-02-13,213.8000030517578,223.8000030517578,213.1999969482422,221.8000030517578,1013854.0 | |
| 2024-02-14,220.0,228.0,219.0,225.60000610351562,705271.0 | |
| 2024-02-15,227.0,234.1999969482422,226.8000030517578,232.60000610351562,797819.0 | |
| 2024-02-18,233.60000610351562,235.8000030517578,228.0,228.1999969482422,349362.0 | |
| 2024-02-19,228.60000610351562,231.8000030517578,225.8000030517578,230.60000610351562,302723.0 | |
| 2024-02-20,229.60000610351562,234.1999969482422,228.0,229.0,218400.0 | |
| 2024-02-21,229.0,229.8000030517578,226.0,226.1999969482422,192957.0 | |
| 2024-02-25,226.1999969482422,230.60000610351562,226.1999969482422,230.0,238765.0 | |
| 2024-02-26,229.60000610351562,237.0,229.1999969482422,235.60000610351562,576893.0 | |
| 2024-02-27,235.60000610351562,239.0,232.1999969482422,239.0,386660.0 | |
| 2024-02-28,239.8000030517578,248.1999969482422,238.39999389648438,244.39999389648438,481849.0 | |
| 2024-02-29,244.39999389648438,246.0,239.0,242.0,307226.0 | |
| 2024-03-03,242.0,248.0,238.8000030517578,247.0,329621.0 | |
| 2024-03-04,247.0,249.8000030517578,243.1999969482422,245.0,544879.0 | |
| 2024-03-05,245.0,245.0,245.0,245.0,0.0 | |
| 2024-03-06,252.39999389648438,257.0,249.39999389648438,252.39999389648438,290623.0 | |
| 2024-03-07,252.60000610351562,257.79998779296875,251.0,256.0,224109.0 | |
| 2024-03-10,250.0,250.0,242.0,246.0,404827.0 | |
| 2024-03-11,246.0,253.60000610351562,244.60000610351562,249.1999969482422,335112.0 | |
| 2024-03-12,247.8000030517578,254.8000030517578,246.1999969482422,250.0,304860.0 | |
| 2024-03-13,250.0,257.6000061035156,247.1999969482422,256.3999938964844,233957.0 | |
| 2024-03-14,256.3999938964844,279.0,256.20001220703125,277.79998779296875,727608.0 | |
| 2024-03-17,280.0,284.79998779296875,271.0,272.0,283078.0 | |
| 2024-03-18,276.79998779296875,276.79998779296875,264.20001220703125,265.0,415798.0 | |
| 2024-03-19,265.0,273.3999938964844,265.0,270.79998779296875,345449.0 | |
| 2024-03-20,271.0,276.0,267.0,270.0,236472.0 | |
| 2024-03-21,273.3999938964844,274.79998779296875,268.6000061035156,271.0,121369.0 | |
| 2024-03-24,271.0,273.20001220703125,265.79998779296875,268.6000061035156,45889.0 | |
| 2024-03-25,262.0,272.3999938964844,262.0,267.20001220703125,95600.0 | |
| 2024-03-26,265.79998779296875,274.79998779296875,261.6000061035156,264.3999938964844,208924.0 | |
| 2024-03-27,264.0,274.6000061035156,262.79998779296875,274.6000061035156,166602.0 | |
| 2024-03-28,274.79998779296875,276.79998779296875,268.0,272.79998779296875,152988.0 | |
| 2024-03-31,268.79998779296875,272.0,267.20001220703125,268.20001220703125,52065.0 | |
| 2024-04-01,266.6000061035156,271.3999938964844,265.20001220703125,268.0,79935.0 | |
| 2024-04-02,268.0,271.3999938964844,264.20001220703125,268.20001220703125,137586.0 | |
| 2024-04-03,270.0,279.0,270.0,276.20001220703125,1226743.0 | |
| 2024-04-04,277.0,284.79998779296875,277.0,281.3999938964844,196108.0 | |
| 2024-04-14,,,,, | |
| 2024-04-15,277.79998779296875,277.79998779296875,268.0,270.3999938964844,292034.0 | |
| 2024-04-16,269.79998779296875,269.79998779296875,255.60000610351562,259.0,577909.0 | |
| 2024-04-17,259.0,263.79998779296875,256.0,260.0,254216.0 | |
| 2024-04-18,262.0,264.6000061035156,260.0,260.6000061035156,278387.0 | |
| 2024-04-21,261.3999938964844,268.0,261.0,265.0,302975.0 | |
| 2024-04-22,266.20001220703125,272.0,263.0,265.3999938964844,221523.0 | |
| 2024-04-23,265.6000061035156,279.20001220703125,265.6000061035156,272.20001220703125,277511.0 | |
| 2024-04-24,272.20001220703125,275.6000061035156,259.20001220703125,259.20001220703125,302122.0 | |
| 2024-04-25,260.20001220703125,267.0,259.79998779296875,261.20001220703125,263878.0 | |
| 2024-04-28,261.20001220703125,261.20001220703125,261.20001220703125,261.20001220703125,0.0 | |
| 2024-04-29,262.0,271.6000061035156,261.0,263.20001220703125,191737.0 | |
| 2024-04-30,262.20001220703125,265.0,260.3999938964844,264.79998779296875,89901.0 | |
| 2024-05-01,261.3999938964844,264.79998779296875,259.20001220703125,260.0,153517.0 | |
| 2024-05-02,261.79998779296875,262.6000061035156,260.0,260.79998779296875,90968.0 | |
| 2024-05-05,268.0,270.3999938964844,261.20001220703125,262.3999938964844,306693.0 | |
| 2024-05-06,262.3999938964844,264.6000061035156,252.60000610351562,255.60000610351562,322121.0 | |
| 2024-05-07,253.39999389648438,253.39999389648438,245.60000610351562,247.60000610351562,384750.0 | |
| 2024-05-08,248.8000030517578,253.0,247.1999969482422,251.0,410646.0 | |
| 2024-05-09,249.1999969482422,250.0,245.1999969482422,246.60000610351562,166100.0 | |
| 2024-05-12,246.0,246.0,239.8000030517578,242.0,122229.0 | |
| 2024-05-13,240.8000030517578,245.0,238.8000030517578,242.8000030517578,135247.0 | |
| 2024-05-14,242.8000030517578,243.39999389648438,236.0,237.8000030517578,119949.0 | |
| 2024-05-15,237.60000610351562,242.1999969482422,237.1999969482422,239.8000030517578,153654.0 | |
| 2024-05-16,242.0,245.0,239.8000030517578,245.0,179882.0 | |
| 2024-05-19,245.0,245.0,245.0,245.0,0.0 | |
| 2024-05-20,238.0,242.39999389648438,238.0,238.39999389648438,89023.0 | |
| 2024-05-21,240.0,242.0,238.39999389648438,241.60000610351562,64834.0 | |
| 2024-05-22,239.8000030517578,242.1999969482422,235.8000030517578,237.8000030517578,83400.0 | |
| 2024-05-23,237.60000610351562,238.0,233.39999389648438,236.8000030517578,60363.0 | |
| 2024-05-26,236.8000030517578,237.39999389648438,234.1999969482422,234.1999969482422,39684.0 | |
| 2024-05-27,235.0,238.39999389648438,233.60000610351562,237.0,115043.0 | |
| 2024-05-28,236.0,237.39999389648438,234.0,234.0,146418.0 | |
| 2024-05-29,235.0,237.60000610351562,230.60000610351562,236.39999389648438,157522.0 | |
| 2024-05-30,236.39999389648438,236.39999389648438,236.39999389648438,236.39999389648438,0.0 | |
| 2024-06-02,236.39999389648438,236.39999389648438,236.39999389648438,236.39999389648438,0.0 | |
| 2024-06-03,240.39999389648438,249.60000610351562,240.39999389648438,248.8000030517578,258221.0 | |
| 2024-06-04,248.60000610351562,250.39999389648438,244.8000030517578,246.1999969482422,164415.0 | |
| 2024-06-05,246.1999969482422,246.60000610351562,240.60000610351562,242.60000610351562,87916.0 | |
| 2024-06-06,241.0,250.0,239.8000030517578,246.8000030517578,160238.0 | |
| 2024-06-09,246.8000030517578,254.39999389648438,245.8000030517578,254.0,163191.0 | |
| 2024-06-10,254.0,255.60000610351562,251.39999389648438,252.39999389648438,119850.0 | |
| 2024-06-11,252.39999389648438,256.6000061035156,246.8000030517578,247.0,194226.0 | |
| 2024-06-12,246.0,249.60000610351562,242.0,243.8000030517578,140550.0 | |
| 2024-06-13,243.0,244.39999389648438,237.1999969482422,237.1999969482422,213452.0 | |
| 2024-06-23,240.1999969482422,243.8000030517578,238.39999389648438,239.60000610351562,65642.0 | |
| 2024-06-24,239.0,242.60000610351562,236.60000610351562,239.60000610351562,149154.0 | |
| 2024-06-25,235.1999969482422,246.60000610351562,235.1999969482422,245.8000030517578,162898.0 | |
| 2024-06-26,243.39999389648438,247.39999389648438,243.39999389648438,245.60000610351562,102544.0 | |
| 2024-06-27,247.60000610351562,252.39999389648438,247.39999389648438,249.1999969482422,133740.0 | |
| 2024-06-30,249.1999969482422,249.1999969482422,249.1999969482422,249.1999969482422,0.0 | |
| 2024-07-01,245.0,245.60000610351562,236.8000030517578,238.0,133713.0 | |
| 2024-07-02,237.60000610351562,239.39999389648438,228.8000030517578,229.0,290393.0 | |
| 2024-07-03,229.60000610351562,236.1999969482422,228.8000030517578,234.1999969482422,153938.0 | |
| 2024-07-04,235.0,235.0,229.39999389648438,231.8000030517578,139117.0 | |
| 2024-07-07,232.0,235.8000030517578,232.0,234.0,55224.0 | |
| 2024-07-08,232.8000030517578,236.0,232.1999969482422,233.60000610351562,101686.0 | |
| 2024-07-09,232.60000610351562,237.39999389648438,229.8000030517578,231.0,143167.0 | |
| 2024-07-10,231.1999969482422,232.1999969482422,228.0,229.39999389648438,111019.0 | |
| 2024-07-11,229.60000610351562,233.39999389648438,229.0,233.39999389648438,133901.0 | |
| 2024-07-14,232.0,239.1999969482422,232.0,237.0,163886.0 | |
| 2024-07-15,235.1999969482422,237.0,231.60000610351562,235.0,188311.0 | |
| 2024-07-16,234.60000610351562,238.8000030517578,233.8000030517578,237.60000610351562,141013.0 | |
| 2024-07-17,238.0,243.39999389648438,238.0,241.1999969482422,166338.0 | |
| 2024-07-18,240.1999969482422,243.8000030517578,240.1999969482422,243.0,126728.0 | |
| 2024-07-21,244.0,254.0,243.39999389648438,247.39999389648438,278274.0 | |
| 2024-07-22,248.0,249.39999389648438,243.60000610351562,245.60000610351562,96577.0 | |
| 2024-07-23,245.0,245.0,240.0,240.0,71677.0 | |
| 2024-07-24,240.0,240.0,235.8000030517578,237.1999969482422,154914.0 | |
| 2024-07-25,236.0,236.0,229.1999969482422,231.0,214508.0 | |
| 2024-07-28,231.0,233.8000030517578,230.0,233.0,128206.0 | |
| 2024-07-29,233.0,238.1999969482422,231.0,232.0,181658.0 | |
| 2024-07-30,232.0,232.8000030517578,228.0,229.8000030517578,93213.0 | |
| 2024-07-31,229.8000030517578,232.8000030517578,221.8000030517578,231.60000610351562,267700.0 | |
| 2024-08-01,231.8000030517578,231.8000030517578,226.1999969482422,230.1999969482422,111323.0 | |
| 2024-08-04,220.0,227.8000030517578,220.0,220.0,122563.0 | |
| 2024-08-05,218.0,225.0,214.60000610351562,220.8000030517578,253027.0 | |
| 2024-08-06,221.39999389648438,227.39999389648438,218.0,220.8000030517578,184982.0 | |
| 2024-08-07,221.0,224.1999969482422,220.0,220.1999969482422,125684.0 | |
| 2024-08-08,220.0,225.0,218.39999389648438,219.0,159650.0 | |
| 2024-08-11,220.0,227.60000610351562,220.0,226.60000610351562,92210.0 | |
| 2024-08-12,226.60000610351562,230.60000610351562,225.1999969482422,225.1999969482422,70062.0 | |
| 2024-08-13,225.0,230.39999389648438,223.60000610351562,228.39999389648438,114736.0 | |
| 2024-08-14,228.8000030517578,236.0,228.8000030517578,234.0,153103.0 | |
| 2024-08-15,235.1999969482422,236.39999389648438,231.60000610351562,233.0,97538.0 | |
| 2024-08-18,233.0,235.39999389648438,232.8000030517578,234.1999969482422,44291.0 | |
| 2024-08-19,233.0,234.60000610351562,231.8000030517578,234.60000610351562,53394.0 | |
| 2024-08-20,234.8000030517578,236.1999969482422,233.1999969482422,233.39999389648438,80570.0 | |
| 2024-08-21,232.1999969482422,239.8000030517578,232.1999969482422,239.0,189784.0 | |
| 2024-08-22,239.60000610351562,242.0,237.8000030517578,239.39999389648438,131532.0 | |
| 2024-08-25,240.0,241.8000030517578,239.8000030517578,240.0,88482.0 | |
| 2024-08-26,239.39999389648438,247.60000610351562,239.1999969482422,245.39999389648438,220414.0 | |
| 2024-08-27,245.39999389648438,247.0,244.0,245.8000030517578,226573.0 | |
| 2024-08-28,245.8000030517578,246.1999969482422,237.60000610351562,240.0,118365.0 | |
| 2024-08-29,240.39999389648438,245.0,235.8000030517578,245.0,195098.0 | |
| 2024-09-01,244.8000030517578,244.8000030517578,241.8000030517578,244.0,54043.0 | |
| 2024-09-02,244.0,246.0,242.39999389648438,242.39999389648438,91834.0 | |
| 2024-09-03,243.0,243.8000030517578,239.60000610351562,240.39999389648438,89884.0 | |
| 2024-09-04,239.39999389648438,239.39999389648438,233.60000610351562,238.1999969482422,126950.0 | |
| 2024-09-05,238.39999389648438,238.39999389648438,235.8000030517578,236.1999969482422,62357.0 | |
| 2024-09-08,234.1999969482422,236.0,229.8000030517578,231.0,81739.0 | |
| 2024-09-09,230.60000610351562,232.0,227.0,227.0,102240.0 | |
| 2024-09-10,230.0,233.0,228.8000030517578,231.8000030517578,113454.0 | |
| 2024-09-11,231.8000030517578,231.8000030517578,225.8000030517578,227.0,89959.0 | |
| 2024-09-12,228.0,229.60000610351562,226.0,226.39999389648438,70316.0 | |
| 2024-09-15,226.8000030517578,229.39999389648438,226.60000610351562,227.0,44442.0 | |
| 2024-09-16,227.0,227.8000030517578,223.8000030517578,225.0,83603.0 | |
| 2024-09-17,225.0,226.60000610351562,221.60000610351562,223.0,112035.0 | |
| 2024-09-18,222.0,222.60000610351562,219.1999969482422,222.0,180383.0 | |
| 2024-09-19,223.0,225.1999969482422,220.1999969482422,223.60000610351562,204305.0 | |
| 2024-09-22,223.60000610351562,225.39999389648438,222.39999389648438,222.39999389648438,134390.0 | |
| 2024-09-24,224.0,229.1999969482422,221.60000610351562,229.0,259662.0 | |
| 2024-09-25,229.39999389648438,232.8000030517578,228.0,232.60000610351562,151366.0 | |
| 2024-09-26,232.60000610351562,233.0,229.8000030517578,233.0,119529.0 | |
| 2024-09-29,233.0,233.1999969482422,229.39999389648438,230.8000030517578,75328.0 | |
| 2024-09-30,230.39999389648438,233.8000030517578,226.1999969482422,226.8000030517578,272530.0 | |
| 2024-10-01,227.0,239.60000610351562,227.0,236.39999389648438,357205.0 | |
| 2024-10-02,236.39999389648438,236.39999389648438,236.39999389648438,236.39999389648438,0.0 | |
| 2024-10-03,228.8000030517578,233.1999969482422,227.39999389648438,230.8000030517578,261981.0 | |
| 2024-10-06,230.39999389648438,230.60000610351562,222.0,222.1999969482422,97785.0 | |
| 2024-10-07,224.0,225.8000030517578,222.1999969482422,224.0,125995.0 | |
| 2024-10-08,223.8000030517578,229.60000610351562,222.60000610351562,227.39999389648438,242876.0 | |
| 2024-10-09,227.0,228.60000610351562,224.1999969482422,228.0,265670.0 | |
| 2024-10-10,228.0,236.1999969482422,228.0,236.0,248623.0 | |
| 2024-10-13,236.0,247.0,235.39999389648438,247.0,223669.0 | |
| 2024-10-14,247.0,248.0,242.1999969482422,243.0,234047.0 | |
| 2024-10-15,242.1999969482422,248.39999389648438,242.0,243.8000030517578,254604.0 | |
| 2024-10-16,244.0,248.0,240.60000610351562,247.8000030517578,134833.0 | |
| 2024-10-17,247.0,250.60000610351562,245.60000610351562,247.0,330994.0 | |
| 2024-10-20,247.0,249.39999389648438,238.0,246.0,152829.0 | |
| 2024-10-21,247.1999969482422,250.1999969482422,242.8000030517578,243.1999969482422,156376.0 | |
| 2024-10-22,242.8000030517578,247.60000610351562,241.0,241.0,186937.0 | |
| 2024-10-23,241.1999969482422,243.1999969482422,235.1999969482422,238.0,151977.0 | |
| 2024-10-24,237.0,240.39999389648438,235.1999969482422,237.0,55181.0 | |
| 2024-10-27,238.0,245.8000030517578,238.0,245.39999389648438,85390.0 | |
| 2024-10-28,246.0,247.39999389648438,244.1999969482422,246.0,37902.0 | |
| 2024-10-29,244.60000610351562,245.1999969482422,240.0,240.0,82333.0 | |
| 2024-10-30,240.0,243.0,240.0,240.1999969482422,48219.0 | |
| 2024-10-31,240.1999969482422,243.39999389648438,238.8000030517578,238.8000030517578,102182.0 | |
| 2024-11-03,238.8000030517578,241.1999969482422,238.39999389648438,241.1999969482422,27133.0 | |
| 2024-11-04,240.0,246.0,238.0,244.1999969482422,85517.0 | |
| 2024-11-05,244.0,245.60000610351562,240.60000610351562,243.8000030517578,56576.0 | |
| 2024-11-06,244.0,249.60000610351562,243.8000030517578,247.8000030517578,141851.0 | |
| 2024-11-07,248.0,248.0,242.8000030517578,245.0,89487.0 | |
| 2024-11-10,244.8000030517578,245.60000610351562,243.0,243.1999969482422,21458.0 | |
| 2024-11-11,243.1999969482422,245.39999389648438,242.0,244.0,33108.0 | |
| 2024-11-12,240.8000030517578,243.8000030517578,240.0,240.0,48231.0 | |
| 2024-11-13,240.0,240.0,232.60000610351562,232.60000610351562,97661.0 | |
| 2024-11-14,232.8000030517578,236.60000610351562,230.60000610351562,230.60000610351562,108756.0 | |
| 2024-11-17,230.60000610351562,230.60000610351562,230.60000610351562,230.60000610351562,0.0 | |
| 2024-11-18,233.60000610351562,234.60000610351562,227.1999969482422,230.0,67310.0 | |
| 2024-11-19,228.39999389648438,233.60000610351562,228.1999969482422,228.39999389648438,92451.0 | |
| 2024-11-20,228.39999389648438,232.1999969482422,228.0,228.1999969482422,67605.0 | |
| 2024-11-21,228.0,230.0,225.1999969482422,225.39999389648438,136728.0 | |
| 2024-11-24,226.1999969482422,227.8000030517578,223.1999969482422,223.60000610351562,54695.0 | |
| 2024-11-25,224.1999969482422,224.60000610351562,221.60000610351562,223.1999969482422,206144.0 | |
| 2024-11-26,223.0,225.39999389648438,221.60000610351562,222.8000030517578,116100.0 | |
| 2024-11-27,222.60000610351562,222.60000610351562,215.1999969482422,215.1999969482422,218549.0 | |
| 2024-11-28,215.39999389648438,217.39999389648438,214.1999969482422,215.8000030517578,189448.0 | |
| 2024-12-01,215.39999389648438,217.39999389648438,214.1999969482422,215.8000030517578,189448.0 | |
| 2024-12-02,217.39999389648438,219.0,214.1999969482422,216.39999389648438,98181.0 | |
| 2024-12-03,217.0,218.60000610351562,214.39999389648438,218.60000610351562,105835.0 | |
| 2024-12-04,218.39999389648438,222.0,217.0,219.39999389648438,92402.0 | |
| 2024-12-05,219.8000030517578,225.39999389648438,219.8000030517578,224.0,248884.0 | |
| 2024-12-08,224.1999969482422,226.60000610351562,224.0,224.0,54307.0 | |
| 2024-12-09,225.8000030517578,226.1999969482422,222.39999389648438,226.0,133512.0 | |
| 2024-12-10,224.60000610351562,226.1999969482422,223.39999389648438,225.0,91288.0 | |
| 2024-12-11,226.39999389648438,230.1999969482422,225.0,227.39999389648438,121867.0 | |
| 2024-12-12,227.60000610351562,228.60000610351562,223.1999969482422,223.39999389648438,106698.0 | |
| 2024-12-15,223.0,225.8000030517578,223.0,223.8000030517578,23998.0 | |
| 2024-12-16,223.60000610351562,225.1999969482422,222.1999969482422,224.8000030517578,91133.0 | |
| 2024-12-17,225.0,225.1999969482422,221.39999389648438,222.1999969482422,109337.0 | |
| 2024-12-18,221.8000030517578,222.0,219.0,220.60000610351562,48728.0 | |
| 2024-12-19,220.60000610351562,221.8000030517578,218.1999969482422,219.0,92609.0 | |
| 2024-12-22,218.39999389648438,222.0,215.60000610351562,217.0,35586.0 | |
| 2024-12-23,217.1999969482422,222.39999389648438,216.1999969482422,222.39999389648438,71407.0 | |
| 2024-12-24,222.39999389648438,222.39999389648438,217.39999389648438,218.60000610351562,33064.0 | |
| 2024-12-25,218.60000610351562,219.39999389648438,217.0,217.60000610351562,13616.0 | |
| 2024-12-26,218.1999969482422,219.8000030517578,217.0,218.39999389648438,22890.0 | |
| 2024-12-29,218.39999389648438,219.60000610351562,215.60000610351562,218.8000030517578,52058.0 | |
| 2024-12-30,219.0,220.1999969482422,217.39999389648438,218.0,77339.0 | |
| 2024-12-31,217.8000030517578,218.8000030517578,216.39999389648438,216.8000030517578,115460.0 | |
| 2025-01-01,216.8000030517578,218.0,216.60000610351562,216.8000030517578,59281.0 | |
| 2025-01-02,216.8000030517578,217.0,214.60000610351562,215.39999389648438,118639.0 | |
| 2025-01-05,215.39999389648438,215.60000610351562,213.39999389648438,213.8000030517578,101481.0 | |
| 2025-01-06,213.8000030517578,216.0,210.8000030517578,213.39999389648438,227904.0 | |
| 2025-01-07,213.60000610351562,215.60000610351562,212.1999969482422,213.0,189230.0 | |
| 2025-01-08,213.0,213.1999969482422,209.8000030517578,211.0,190257.0 | |
| 2025-01-09,211.0,211.0,211.0,211.0,0.0 | |
| 2025-01-12,209.60000610351562,210.8000030517578,208.39999389648438,210.39999389648438,189971.0 | |
| 2025-01-13,210.39999389648438,213.8000030517578,210.39999389648438,212.1999969482422,137589.0 | |
| 2025-01-14,213.39999389648438,215.39999389648438,211.8000030517578,215.0,200136.0 | |
| 2025-01-15,215.0,217.0,214.8000030517578,215.0,153613.0 | |
| 2025-01-16,215.0,215.8000030517578,214.0,214.39999389648438,70994.0 | |
| 2025-01-19,215.0,215.39999389648438,214.1999969482422,215.0,57374.0 | |
| 2025-01-20,215.39999389648438,221.0,215.39999389648438,217.60000610351562,276700.0 | |
| 2025-01-21,217.60000610351562,217.60000610351562,216.0,216.39999389648438,263917.0 | |
| 2025-01-22,215.8000030517578,217.0,215.0,216.1999969482422,127624.0 | |
| 2025-01-23,215.60000610351562,217.0,215.1999969482422,216.0,154562.0 | |
| 2025-01-26,216.0,217.0,214.8000030517578,216.60000610351562,78272.0 | |
| 2025-01-27,216.8000030517578,218.8000030517578,212.8000030517578,213.0,388833.0 | |
| 2025-01-28,213.0,213.0,213.0,213.0,0.0 | |
| 2025-01-29,213.0,213.0,213.0,213.0,0.0 | |
| 2025-01-30,211.0,212.8000030517578,210.60000610351562,210.60000610351562,74928.0 | |
| 2025-02-02,211.39999389648438,212.39999389648438,210.8000030517578,211.39999389648438,58273.0 | |
| 2025-02-03,212.1999969482422,212.39999389648438,209.0,209.8000030517578,167639.0 | |
| 2025-02-04,210.0,214.8000030517578,209.39999389648438,214.8000030517578,197558.0 | |
| 2025-02-05,215.0,218.0,214.1999969482422,216.0,249247.0 | |
| 2025-02-06,216.0,217.1999969482422,214.39999389648438,214.8000030517578,129851.0 | |
| 2025-02-09,215.0,216.0,213.0,214.1999969482422,60914.0 | |
| 2025-02-10,215.0,215.0,211.60000610351562,212.60000610351562,129892.0 | |
| 2025-02-11,213.60000610351562,214.39999389648438,212.39999389648438,214.39999389648438,86060.0 | |
| 2025-02-12,214.39999389648438,217.8000030517578,212.60000610351562,214.8000030517578,159412.0 | |
| 2025-02-13,214.8000030517578,214.8000030517578,211.8000030517578,211.8000030517578,96635.0 | |
| 2025-02-16,212.0,214.0,212.0,213.0,44735.0 | |
| 2025-02-17,212.8000030517578,213.1999969482422,210.60000610351562,211.0,90028.0 | |
| 2025-02-18,211.8000030517578,214.60000610351562,211.0,213.39999389648438,94252.0 | |
| 2025-02-19,213.39999389648438,213.39999389648438,213.39999389648438,213.39999389648438,0.0 | |
| 2025-02-20,209.60000610351562,212.60000610351562,209.39999389648438,212.1999969482422,80943.0 | |
| 2025-02-24,211.8000030517578,213.1999969482422,210.1999969482422,212.1999969482422,116372.0 | |
| 2025-02-25,212.0,214.0,209.0,214.0,107210.0 | |
| 2025-02-26,214.1999969482422,214.1999969482422,210.8000030517578,212.0,156163.0 | |
| 2025-02-27,213.0,213.0,210.39999389648438,211.0,126107.0 | |
| 2025-03-02,213.0,214.60000610351562,208.8000030517578,210.0,80103.0 | |
| 2025-03-03,211.0,211.8000030517578,205.60000610351562,211.0,146676.0 | |
| 2025-03-04,210.0,213.60000610351562,207.39999389648438,210.39999389648438,110970.0 | |
| 2025-03-05,210.39999389648438,211.0,206.60000610351562,209.0,94912.0 | |
| 2025-03-06,209.0,209.0,202.60000610351562,205.8000030517578,138195.0 | |
| 2025-03-09,204.39999389648438,205.8000030517578,202.0,202.39999389648438,72390.0 | |
| 2025-03-10,202.39999389648438,202.39999389648438,198.0,202.1999969482422,115785.0 | |
| 2025-03-11,199.0,212.39999389648438,195.60000610351562,210.8000030517578,226954.0 | |
| 2025-03-12,210.8000030517578,211.0,205.8000030517578,207.60000610351562,68240.0 | |
| 2025-03-13,205.8000030517578,209.0,205.60000610351562,206.8000030517578,116313.0 | |
| 2025-03-16,206.8000030517578,210.60000610351562,206.8000030517578,210.1999969482422,37822.0 | |
| 2025-03-17,210.1999969482422,211.8000030517578,209.0,211.39999389648438,46093.0 | |
| 2025-03-18,211.1999969482422,211.1999969482422,207.60000610351562,208.60000610351562,69482.0 | |
| 2025-03-19,209.0,210.1999969482422,208.1999969482422,209.1999969482422,84513.0 | |
| 2025-03-20,209.0,212.0,208.0,212.0,138350.0 | |
| 2025-03-23,212.0,212.0,209.1999969482422,209.60000610351562,29664.0 | |
| 2025-03-24,209.1999969482422,209.1999969482422,203.0,204.1999969482422,158733.0 | |
| 2025-03-25,204.1999969482422,204.60000610351562,200.0,201.0,155894.0 | |
| 2025-03-26,202.0,205.60000610351562,199.0,203.1999969482422,216220.0 | |
| 2025-03-27,203.1999969482422,205.0,202.8000030517578,204.0,99508.0 | |
| 2025-04-03,203.0,203.1999969482422,197.39999389648438,198.0,222504.0 | |
| 2025-04-06,183.8000030517578,189.8000030517578,181.0,184.1999969482422,409145.0 | |
| 2025-04-07,181.0,194.0,177.39999389648438,192.8000030517578,370413.0 | |
| 2025-04-08,196.60000610351562,196.8000030517578,189.60000610351562,189.60000610351562,219774.0 | |
| 2025-04-09,188.60000610351562,192.39999389648438,184.8000030517578,184.8000030517578,235032.0 | |
| 2025-04-10,184.8000030517578,184.8000030517578,184.8000030517578,184.8000030517578,0.0 | |
| 2025-04-13,197.8000030517578,199.39999389648438,195.60000610351562,197.1999969482422,82171.0 | |
| 2025-04-14,197.39999389648438,197.60000610351562,195.0,196.1999969482422,59533.0 | |
| 2025-04-15,196.1999969482422,198.0,195.8000030517578,197.1999969482422,79559.0 | |
| 2025-04-16,196.1999969482422,198.1999969482422,195.1999969482422,196.1999969482422,86108.0 | |
| 2025-04-17,196.1999969482422,196.1999969482422,196.1999969482422,196.1999969482422,0.0 | |
| 2025-04-20,194.8000030517578,196.60000610351562,194.8000030517578,195.1999969482422,11550.0 | |
| 2025-04-21,195.39999389648438,197.39999389648438,194.1999969482422,196.1999969482422,34893.0 | |
| 2025-04-22,194.1999969482422,195.0,193.0,194.8000030517578,32964.0 | |
| 2025-04-23,194.8000030517578,194.8000030517578,194.8000030517578,194.8000030517578,0.0 | |
| 2025-04-24,196.1999969482422,196.1999969482422,194.39999389648438,195.8000030517578,67348.0 | |
| 2025-04-27,194.0,194.0,191.8000030517578,192.60000610351562,49277.0 | |
| 2025-04-28,192.8000030517578,193.0,190.0,190.60000610351562,90483.0 | |
| 2025-04-29,191.0,193.0,185.0,185.0,278494.0 | |
| 2025-04-30,185.1999969482422,186.39999389648438,183.1999969482422,183.1999969482422,289487.0 | |
| 2025-05-01,183.1999969482422,187.0,183.0,185.60000610351562,80517.0 | |
| 2025-05-04,187.0,188.0,184.0,185.1999969482422,25229.0 | |
| 2025-05-05,185.0,187.39999389648438,184.8000030517578,184.8000030517578,70854.0 | |
| 2025-05-06,184.8000030517578,186.1999969482422,182.60000610351562,183.0,53118.0 | |
| 2025-05-07,184.0,185.0,182.8000030517578,183.60000610351562,58981.0 | |
| 2025-05-08,183.60000610351562,185.0,177.1999969482422,178.60000610351562,232867.0 | |
| 2025-05-11,179.1999969482422,179.60000610351562,177.1999969482422,177.39999389648438,40676.0 | |
| 2025-05-12,178.0,185.60000610351562,178.0,182.39999389648438,186640.0 | |
| 2025-05-13,183.0,184.8000030517578,179.60000610351562,180.0,87831.0 | |
| 2025-05-14,181.0,182.60000610351562,179.8000030517578,181.1999969482422,81982.0 | |
| 2025-05-15,181.0,181.0,179.0,179.0,76947.0 | |
| 2025-05-18,179.0,179.0,179.0,179.0,0.0 | |
| 2025-05-19,183.0,183.0,178.1999969482422,179.60000610351562,73297.0 | |
| 2025-05-20,179.39999389648438,179.39999389648438,173.8000030517578,176.0,181968.0 | |
| 2025-05-21,175.60000610351562,176.0,173.39999389648438,173.39999389648438,60680.0 | |
| 2025-05-22,174.60000610351562,174.60000610351562,171.0,173.0,68554.0 | |
| 2025-05-25,173.0,174.1999969482422,170.8000030517578,171.0,30977.0 | |
| 2025-05-26,171.1999969482422,173.8000030517578,169.8000030517578,173.8000030517578,65823.0 | |
| 2025-05-27,174.60000610351562,174.60000610351562,170.8000030517578,170.8000030517578,58993.0 | |
| 2025-05-28,170.1999969482422,174.0,170.1999969482422,172.39999389648438,81649.0 | |
| 2025-05-29,174.39999389648438,175.0,171.1999969482422,174.8000030517578,189976.0 | |
| 2025-06-01,174.0,174.0,168.60000610351562,169.39999389648438,66181.0 | |
| 2025-06-02,169.0,169.39999389648438,166.60000610351562,168.60000610351562,118100.0 | |
| 2025-06-03,168.39999389648438,168.39999389648438,165.60000610351562,166.60000610351562,78306.0 | |
| 2025-06-04,166.60000610351562,172.8000030517578,166.39999389648438,172.8000030517578,168350.0 | |
| 2025-06-11,172.8000030517578,173.8000030517578,168.60000610351562,168.60000610351562,118632.0 | |
| 2025-06-12,167.39999389648438,167.39999389648438,163.8000030517578,163.8000030517578,140924.0 | |
| 2025-06-15,163.0,164.0,160.0,161.0,136923.0 | |
| 2025-06-16,168.0,168.0,162.0,162.1999969482422,127358.0 | |
| 2025-06-17,162.1999969482422,164.39999389648438,160.60000610351562,160.60000610351562,108459.0 | |
| 2025-06-18,160.60000610351562,163.0,160.0,162.0,82820.0 | |
| 2025-06-19,162.0,166.0,160.0,160.60000610351562,294876.0 | |
| 2025-06-22,161.60000610351562,164.0,160.0,160.1999969482422,46182.0 | |
| 2025-06-23,160.1999969482422,165.1999969482422,160.1999969482422,162.8000030517578,86821.0 | |
| 2025-06-24,165.0,172.39999389648438,165.0,172.39999389648438,278656.0 | |
| 2025-06-25,173.39999389648438,176.0,172.0,174.1999969482422,194614.0 | |
| 2025-06-26,174.39999389648438,176.8000030517578,174.0,175.60000610351562,974715.0 | |
| 2025-06-29,177.1999969482422,178.8000030517578,176.5,177.89999389648438,69886.0 | |
| 2025-06-30,177.89999389648438,178.60000610351562,175.10000610351562,176.39999389648438,451232.0 | |
| 2025-07-01,176.39999389648438,177.10000610351562,175.0,176.0,62672.0 | |
| 2025-07-02,176.0,176.8000030517578,175.0,175.6999969482422,73583.0 | |
| 2025-07-03,175.6999969482422,177.60000610351562,175.6999969482422,177.3000030517578,69250.0 | |
| 2025-07-06,175.6999969482422,181.39999389648438,175.6999969482422,180.3000030517578,90205.0 | |
| 2025-07-07,180.8000030517578,185.5,180.3000030517578,183.60000610351562,187885.0 | |
| 2025-07-08,183.8000030517578,187.0,181.89999389648438,186.0,209572.0 | |
| 2025-07-09,186.3000030517578,186.3000030517578,181.0,183.5,124522.0 | |
| 2025-07-10,183.0,183.0,180.60000610351562,180.89999389648438,72276.0 | |
| 2025-07-13,181.5,182.1999969482422,180.10000610351562,181.8000030517578,48322.0 | |
| 2025-07-14,181.8000030517578,182.39999389648438,179.39999389648438,179.39999389648438,127395.0 | |
| 2025-07-15,180.0,180.1999969482422,172.1999969482422,172.1999969482422,169696.0 | |
| 2025-07-16,172.5,172.5,166.0,167.89999389648438,323019.0 | |
| 2025-07-17,167.89999389648438,167.89999389648438,167.89999389648438,167.89999389648438,0.0 | |
| 2025-07-20,166.60000610351562,169.3000030517578,166.60000610351562,167.6999969482422,47898.0 | |
| 2025-07-21,167.89999389648438,169.0,167.0,168.0,65776.0 | |
| 2025-07-22,168.0,168.0,165.5,165.60000610351562,74253.0 | |
| 2025-07-23,166.60000610351562,169.0,165.5,169.0,61757.0 | |
| 2025-07-24,169.10000610351562,170.39999389648438,167.8000030517578,170.39999389648438,108171.0 | |
| 2025-07-27,167.1999969482422,170.1999969482422,166.0,167.89999389648438,89727.0 | |
| 2025-07-28,167.5,167.8000030517578,166.10000610351562,166.6999969482422,86416.0 | |
| 2025-07-29,166.60000610351562,167.5,165.0,166.0,81966.0 | |
| 2025-07-30,166.1999969482422,166.3000030517578,164.8000030517578,165.60000610351562,51482.0 | |
| 2025-07-31,165.5,165.8000030517578,163.1999969482422,163.6999969482422,144071.0 | |
| 2025-08-03,163.6999969482422,165.60000610351562,162.1999969482422,165.60000610351562,47025.0 | |
| 2025-08-04,165.8000030517578,167.60000610351562,163.89999389648438,167.60000610351562,38420.0 | |
| 2025-08-05,167.6999969482422,168.39999389648438,166.39999389648438,168.39999389648438,43758.0 | |
| 2025-08-06,168.39999389648438,169.5,167.8000030517578,168.10000610351562,46855.0 | |
| 2025-08-07,168.6999969482422,170.0,167.0,170.0,44359.0 | |
| 2025-08-10,169.6999969482422,170.6999969482422,169.1999969482422,169.3000030517578,38211.0 | |
| 2025-08-11,170.0,170.1999969482422,165.89999389648438,165.89999389648438,53037.0 | |
| 2025-08-12,165.89999389648438,166.1999969482422,164.1999969482422,164.89999389648438,36789.0 | |
| 2025-08-13,168.0,169.60000610351562,165.10000610351562,165.89999389648438,59719.0 | |
| 2025-08-14,166.3000030517578,169.0,164.8000030517578,168.89999389648438,71267.0 | |
| 2025-08-17,169.39999389648438,171.3000030517578,168.1999969482422,169.0,162902.0 | |
| 2025-08-18,169.10000610351562,170.1999969482422,167.6999969482422,169.60000610351562,99197.0 | |
| 2025-08-19,169.1999969482422,173.10000610351562,169.1999969482422,169.8000030517578,123604.0 | |
| 2025-08-20,169.60000610351562,174.6999969482422,169.5,173.5,131360.0 | |
| 2025-08-21,172.3000030517578,173.3000030517578,171.5,172.60000610351562,59628.0 | |
| 2025-08-24,172.60000610351562,174.5,172.60000610351562,173.1999969482422,41282.0 | |
| 2025-08-25,173.1999969482422,175.0,172.10000610351562,175.0,58096.0 | |
| 2025-08-26,175.0,176.0,173.5,176.0,125720.0 | |
| 2025-08-27,176.0,176.0,170.0,172.1999969482422,141393.0 | |
| 2025-08-28,172.1999969482422,172.89999389648438,170.39999389648438,170.39999389648438,56908.0 | |
| 2025-08-31,170.5,171.3000030517578,166.0,166.0,40802.0 | |
| 2025-09-01,167.39999389648438,170.0,165.6999969482422,167.0,125528.0 | |
| 2025-09-02,168.0,168.89999389648438,166.6999969482422,168.6999969482422,55330.0 | |
| 2025-09-03,168.6999969482422,170.6999969482422,165.0,165.1999969482422,145015.0 | |
| 2025-09-04,165.60000610351562,168.39999389648438,165.60000610351562,167.1999969482422,32636.0 | |