| date,open,high,low,close,volume | |
| 2022-04-25,25.0,25.0,22.600000381469727,23.079999923706055,9572169.0 | |
| 2022-04-26,23.100000381469727,23.639999389648438,23.100000381469727,23.219999313354492,3387653.0 | |
| 2022-04-27,23.239999771118164,23.299999237060547,22.81999969482422,23.0,2171655.0 | |
| 2022-04-28,23.18000030517578,23.18000030517578,22.920000076293945,23.0,1221263.0 | |
| 2022-05-08,23.0,23.0,22.3799991607666,22.399999618530273,1730347.0 | |
| 2022-05-09,22.399999618530273,22.5,22.139999389648438,22.18000030517578,2110051.0 | |
| 2022-05-10,22.15999984741211,22.579999923706055,21.959999084472656,22.31999969482422,2376218.0 | |
| 2022-05-11,22.31999969482422,22.399999618530273,22.15999984741211,22.18000030517578,1166592.0 | |
| 2022-05-12,22.15999984741211,22.459999084472656,21.920000076293945,22.139999389648438,2266357.0 | |
| 2022-05-15,22.219999313354492,22.260000228881836,21.979999542236328,22.100000381469727,1511770.0 | |
| 2022-05-16,22.040000915527344,22.100000381469727,21.0,21.139999389648438,1314696.0 | |
| 2022-05-17,21.139999389648438,21.139999389648438,20.700000762939453,20.860000610351562,965870.0 | |
| 2022-05-18,20.860000610351562,20.860000610351562,20.860000610351562,20.860000610351562,0.0 | |
| 2022-05-19,20.579999923706055,20.579999923706055,20.059999465942383,20.200000762939453,749601.0 | |
| 2022-05-22,20.399999618530273,20.399999618530273,20.020000457763672,20.139999389648438,668993.0 | |
| 2022-05-23,20.239999771118164,20.239999771118164,20.100000381469727,20.1200008392334,1904502.0 | |
| 2022-05-24,20.15999984741211,20.299999237060547,20.100000381469727,20.15999984741211,534090.0 | |
| 2022-05-25,20.139999389648438,20.34000015258789,20.139999389648438,20.200000762939453,537599.0 | |
| 2022-05-26,20.360000610351562,20.360000610351562,20.239999771118164,20.280000686645508,345507.0 | |
| 2022-05-29,20.3799991607666,21.0,20.34000015258789,20.920000076293945,1296064.0 | |
| 2022-05-30,21.399999618530273,21.81999969482422,21.360000610351562,21.719999313354492,1997151.0 | |
| 2022-05-31,21.799999237060547,21.940000534057617,21.479999542236328,21.719999313354492,1338740.0 | |
| 2022-06-01,21.040000915527344,21.3799991607666,21.0,21.3799991607666,840352.0 | |
| 2022-06-02,21.399999618530273,22.440000534057617,21.200000762939453,22.100000381469727,1796154.0 | |
| 2022-06-05,22.299999237060547,22.860000610351562,22.020000457763672,22.6200008392334,2286727.0 | |
| 2022-06-06,22.639999389648438,22.700000762939453,22.280000686645508,22.280000686645508,971308.0 | |
| 2022-06-07,22.299999237060547,22.299999237060547,21.979999542236328,22.100000381469727,631756.0 | |
| 2022-06-08,22.1200008392334,22.18000030517578,21.399999618530273,21.399999618530273,974474.0 | |
| 2022-06-09,21.239999771118164,21.739999771118164,21.239999771118164,21.65999984741211,913168.0 | |
| 2022-06-12,21.360000610351562,21.360000610351562,21.1200008392334,21.1200008392334,550874.0 | |
| 2022-06-13,21.0,21.459999084472656,21.0,21.040000915527344,714368.0 | |
| 2022-06-14,20.959999084472656,21.079999923706055,20.299999237060547,21.020000457763672,1122630.0 | |
| 2022-06-15,21.0,21.040000915527344,20.899999618530273,20.899999618530273,448806.0 | |
| 2022-06-16,20.899999618530273,20.940000534057617,20.399999618530273,20.5,310586.0 | |
| 2022-06-19,20.200000762939453,20.540000915527344,20.0,20.540000915527344,804160.0 | |
| 2022-06-20,20.219999313354492,20.420000076293945,20.15999984741211,20.18000030517578,313123.0 | |
| 2022-06-21,20.219999313354492,20.34000015258789,20.18000030517578,20.299999237060547,495058.0 | |
| 2022-06-22,20.219999313354492,20.239999771118164,20.020000457763672,20.100000381469727,576900.0 | |
| 2022-06-23,20.020000457763672,20.18000030517578,20.020000457763672,20.079999923706055,217725.0 | |
| 2022-06-26,20.1200008392334,20.420000076293945,20.1200008392334,20.200000762939453,416604.0 | |
| 2022-06-27,20.260000228881836,20.260000228881836,20.020000457763672,20.040000915527344,300394.0 | |
| 2022-06-28,20.040000915527344,20.100000381469727,20.0,20.100000381469727,212529.0 | |
| 2022-06-29,20.100000381469727,20.31999969482422,20.040000915527344,20.260000228881836,384329.0 | |
| 2022-06-30,20.18000030517578,20.219999313354492,20.040000915527344,20.040000915527344,208357.0 | |
| 2022-07-03,20.079999923706055,20.079999923706055,20.020000457763672,20.059999465942383,239368.0 | |
| 2022-07-04,20.020000457763672,20.040000915527344,20.020000457763672,20.040000915527344,324444.0 | |
| 2022-07-05,20.040000915527344,20.059999465942383,20.020000457763672,20.020000457763672,192541.0 | |
| 2022-07-06,20.020000457763672,20.139999389648438,20.020000457763672,20.079999923706055,472265.0 | |
| 2022-07-13,20.020000457763672,20.15999984741211,20.020000457763672,20.040000915527344,178834.0 | |
| 2022-07-14,20.020000457763672,20.059999465942383,20.020000457763672,20.020000457763672,310272.0 | |
| 2022-07-17,20.040000915527344,20.15999984741211,20.020000457763672,20.020000457763672,367889.0 | |
| 2022-07-18,20.020000457763672,20.079999923706055,20.020000457763672,20.020000457763672,317169.0 | |
| 2022-07-19,20.399999618530273,20.399999618530273,20.139999389648438,20.219999313354492,438890.0 | |
| 2022-07-20,20.200000762939453,20.219999313354492,20.040000915527344,20.100000381469727,439587.0 | |
| 2022-07-21,20.100000381469727,20.15999984741211,20.040000915527344,20.100000381469727,198688.0 | |
| 2022-07-24,20.1200008392334,21.700000762939453,20.1200008392334,20.899999618530273,3052793.0 | |
| 2022-07-25,20.8799991607666,20.8799991607666,20.280000686645508,20.299999237060547,1218493.0 | |
| 2022-07-26,20.31999969482422,20.5,20.15999984741211,20.18000030517578,532297.0 | |
| 2022-07-27,20.239999771118164,20.84000015258789,20.239999771118164,20.299999237060547,714843.0 | |
| 2022-07-28,20.459999084472656,20.459999084472656,20.280000686645508,20.34000015258789,281354.0 | |
| 2022-07-31,20.399999618530273,20.479999542236328,20.399999618530273,20.399999618530273,323398.0 | |
| 2022-08-01,20.399999618530273,20.700000762939453,20.399999618530273,20.579999923706055,453078.0 | |
| 2022-08-02,20.479999542236328,20.479999542236328,20.34000015258789,20.440000534057617,556341.0 | |
| 2022-08-03,20.399999618530273,20.700000762939453,20.31999969482422,20.440000534057617,630078.0 | |
| 2022-08-04,20.5,20.959999084472656,20.440000534057617,20.579999923706055,1271078.0 | |
| 2022-08-07,20.739999771118164,20.739999771118164,20.479999542236328,20.5,487072.0 | |
| 2022-08-08,20.520000457763672,20.559999465942383,20.299999237060547,20.299999237060547,472133.0 | |
| 2022-08-09,20.34000015258789,20.360000610351562,20.219999313354492,20.280000686645508,313344.0 | |
| 2022-08-10,20.299999237060547,20.459999084472656,20.280000686645508,20.34000015258789,296396.0 | |
| 2022-08-11,20.399999618530273,20.559999465942383,20.299999237060547,20.3799991607666,511273.0 | |
| 2022-08-14,20.459999084472656,20.5,20.3799991607666,20.420000076293945,388134.0 | |
| 2022-08-15,20.420000076293945,20.459999084472656,20.399999618530273,20.399999618530273,391759.0 | |
| 2022-08-16,20.440000534057617,20.440000534057617,20.3799991607666,20.399999618530273,249623.0 | |
| 2022-08-17,20.420000076293945,20.600000381469727,20.420000076293945,20.459999084472656,447578.0 | |
| 2022-08-18,20.479999542236328,20.5,20.34000015258789,20.399999618530273,459307.0 | |
| 2022-08-21,20.540000915527344,20.700000762939453,20.420000076293945,20.420000076293945,604587.0 | |
| 2022-08-22,20.459999084472656,20.6200008392334,20.3799991607666,20.600000381469727,379247.0 | |
| 2022-08-23,20.600000381469727,21.479999542236328,20.479999542236328,20.600000381469727,3388901.0 | |
| 2022-08-24,20.600000381469727,20.940000534057617,20.31999969482422,20.420000076293945,848226.0 | |
| 2022-08-25,20.420000076293945,20.559999465942383,20.3799991607666,20.399999618530273,505566.0 | |
| 2022-08-28,20.299999237060547,20.440000534057617,20.280000686645508,20.34000015258789,398166.0 | |
| 2022-08-29,20.360000610351562,20.540000915527344,20.360000610351562,20.3799991607666,332596.0 | |
| 2022-08-30,20.3799991607666,20.540000915527344,20.299999237060547,20.360000610351562,323251.0 | |
| 2022-08-31,20.31999969482422,20.360000610351562,20.100000381469727,20.18000030517578,464265.0 | |
| 2022-09-01,20.18000030517578,20.260000228881836,20.100000381469727,20.200000762939453,409995.0 | |
| 2022-09-04,20.200000762939453,20.420000076293945,20.15999984741211,20.3799991607666,386104.0 | |
| 2022-09-05,20.3799991607666,20.3799991607666,20.219999313354492,20.219999313354492,148455.0 | |
| 2022-09-06,20.260000228881836,20.260000228881836,20.139999389648438,20.139999389648438,243027.0 | |
| 2022-09-07,20.100000381469727,20.200000762939453,20.040000915527344,20.059999465942383,314072.0 | |
| 2022-09-08,20.059999465942383,20.100000381469727,20.020000457763672,20.040000915527344,477449.0 | |
| 2022-09-11,20.040000915527344,20.15999984741211,20.040000915527344,20.100000381469727,323928.0 | |
| 2022-09-12,20.100000381469727,20.31999969482422,20.100000381469727,20.299999237060547,350012.0 | |
| 2022-09-13,20.299999237060547,20.65999984741211,20.299999237060547,20.6200008392334,760532.0 | |
| 2022-09-14,20.5,20.600000381469727,20.280000686645508,20.280000686645508,483810.0 | |
| 2022-09-15,20.3799991607666,20.540000915527344,20.260000228881836,20.440000534057617,322906.0 | |
| 2022-09-18,20.260000228881836,20.360000610351562,20.0,20.15999984741211,364016.0 | |
| 2022-09-19,20.100000381469727,20.200000762939453,20.079999923706055,20.200000762939453,230990.0 | |
| 2022-09-20,20.200000762939453,20.219999313354492,20.020000457763672,20.1200008392334,327122.0 | |
| 2022-09-21,20.1200008392334,20.34000015258789,20.059999465942383,20.299999237060547,427138.0 | |
| 2022-09-25,20.100000381469727,20.219999313354492,20.020000457763672,20.200000762939453,348883.0 | |
| 2022-09-26,20.040000915527344,20.3799991607666,20.040000915527344,20.239999771118164,391359.0 | |
| 2022-09-27,20.219999313354492,20.600000381469727,20.020000457763672,20.579999923706055,802241.0 | |
| 2022-09-28,20.579999923706055,20.600000381469727,20.399999618530273,20.459999084472656,377445.0 | |
| 2022-09-29,20.459999084472656,20.700000762939453,20.299999237060547,20.68000030517578,523917.0 | |
| 2022-10-02,20.68000030517578,21.079999923706055,20.5,21.040000915527344,872535.0 | |
| 2022-10-03,21.040000915527344,21.299999237060547,20.81999969482422,20.899999618530273,664003.0 | |
| 2022-10-04,20.899999618530273,20.899999618530273,20.899999618530273,20.899999618530273,0.0 | |
| 2022-10-05,20.719999313354492,21.100000381469727,20.68000030517578,20.719999313354492,485592.0 | |
| 2022-10-06,20.65999984741211,21.100000381469727,20.65999984741211,21.0,398217.0 | |
| 2022-10-09,20.8799991607666,21.8799991607666,20.8799991607666,21.0,1339537.0 | |
| 2022-10-10,20.8799991607666,21.079999923706055,20.84000015258789,21.020000457763672,350711.0 | |
| 2022-10-11,21.020000457763672,21.059999465942383,20.899999618530273,20.899999618530273,175173.0 | |
| 2022-10-12,20.81999969482422,20.940000534057617,20.799999237060547,20.81999969482422,107695.0 | |
| 2022-10-13,20.81999969482422,20.81999969482422,20.360000610351562,20.420000076293945,233957.0 | |
| 2022-10-16,20.34000015258789,20.420000076293945,20.200000762939453,20.299999237060547,122231.0 | |
| 2022-10-17,20.260000228881836,20.31999969482422,20.200000762939453,20.239999771118164,208028.0 | |
| 2022-10-18,20.31999969482422,20.399999618530273,20.280000686645508,20.299999237060547,164443.0 | |
| 2022-10-19,20.299999237060547,20.31999969482422,20.239999771118164,20.260000228881836,97550.0 | |
| 2022-10-20,20.299999237060547,20.360000610351562,20.239999771118164,20.299999237060547,127565.0 | |
| 2022-10-23,20.31999969482422,20.360000610351562,20.239999771118164,20.299999237060547,171861.0 | |
| 2022-10-24,20.260000228881836,20.299999237060547,20.239999771118164,20.280000686645508,106065.0 | |
| 2022-10-25,20.260000228881836,20.34000015258789,20.200000762939453,20.200000762939453,142545.0 | |
| 2022-10-26,20.18000030517578,20.260000228881836,20.059999465942383,20.079999923706055,334497.0 | |
| 2022-10-27,20.200000762939453,20.200000762939453,20.040000915527344,20.059999465942383,286100.0 | |
| 2022-10-30,20.079999923706055,20.100000381469727,20.059999465942383,20.079999923706055,114933.0 | |
| 2022-10-31,20.079999923706055,20.079999923706055,20.079999923706055,20.079999923706055,0.0 | |
| 2022-11-01,20.059999465942383,20.079999923706055,20.020000457763672,20.040000915527344,485667.0 | |
| 2022-11-02,20.079999923706055,20.1200008392334,20.0,20.059999465942383,206013.0 | |
| 2022-11-03,20.059999465942383,20.100000381469727,20.040000915527344,20.059999465942383,144838.0 | |
| 2022-11-06,20.040000915527344,20.18000030517578,20.040000915527344,20.059999465942383,191815.0 | |
| 2022-11-07,20.040000915527344,20.079999923706055,20.040000915527344,20.059999465942383,131053.0 | |
| 2022-11-08,20.040000915527344,20.059999465942383,20.020000457763672,20.040000915527344,148443.0 | |
| 2022-11-09,20.040000915527344,20.079999923706055,20.040000915527344,20.079999923706055,136729.0 | |
| 2022-11-10,20.040000915527344,20.139999389648438,20.040000915527344,20.040000915527344,201855.0 | |
| 2022-11-13,20.079999923706055,20.079999923706055,20.040000915527344,20.040000915527344,119850.0 | |
| 2022-11-14,20.040000915527344,20.059999465942383,20.020000457763672,20.040000915527344,383227.0 | |
| 2022-11-15,20.040000915527344,20.079999923706055,20.040000915527344,20.040000915527344,159440.0 | |
| 2022-11-16,20.040000915527344,20.059999465942383,20.040000915527344,20.040000915527344,175562.0 | |
| 2022-11-17,20.040000915527344,20.079999923706055,20.040000915527344,20.040000915527344,100962.0 | |
| 2022-11-20,20.040000915527344,20.059999465942383,20.040000915527344,20.040000915527344,112262.0 | |
| 2022-11-21,20.040000915527344,20.059999465942383,20.020000457763672,20.040000915527344,175036.0 | |
| 2022-11-22,20.020000457763672,20.299999237060547,20.020000457763672,20.1200008392334,6507393.0 | |
| 2022-11-24,20.18000030517578,20.18000030517578,20.040000915527344,20.059999465942383,156973.0 | |
| 2022-11-27,20.059999465942383,20.059999465942383,20.040000915527344,20.040000915527344,129919.0 | |
| 2022-11-28,20.059999465942383,20.059999465942383,20.040000915527344,20.040000915527344,81276.0 | |
| 2022-11-29,20.040000915527344,20.239999771118164,20.040000915527344,20.239999771118164,1510123.0 | |
| 2022-11-30,20.239999771118164,20.239999771118164,20.239999771118164,20.239999771118164,0.0 | |
| 2022-12-01,20.239999771118164,20.239999771118164,20.239999771118164,20.239999771118164,0.0 | |
| 2022-12-04,20.079999923706055,20.079999923706055,20.040000915527344,20.040000915527344,59379.0 | |
| 2022-12-05,20.040000915527344,20.079999923706055,20.0,20.059999465942383,5106089.0 | |
| 2022-12-06,20.020000457763672,20.1200008392334,19.200000762939453,20.100000381469727,637955.0 | |
| 2022-12-07,20.0,20.079999923706055,20.0,20.059999465942383,165913.0 | |
| 2022-12-08,20.040000915527344,20.100000381469727,20.020000457763672,20.059999465942383,109681.0 | |
| 2022-12-11,20.020000457763672,20.040000915527344,20.020000457763672,20.040000915527344,104460.0 | |
| 2022-12-12,20.020000457763672,20.059999465942383,20.0,20.0,413573.0 | |
| 2022-12-13,20.020000457763672,20.059999465942383,19.700000762939453,20.0,342033.0 | |
| 2022-12-14,19.979999542236328,20.040000915527344,19.940000534057617,20.020000457763672,253738.0 | |
| 2022-12-15,19.940000534057617,20.059999465942383,19.799999237060547,20.059999465942383,89409.0 | |
| 2022-12-18,20.0,20.079999923706055,19.959999084472656,20.079999923706055,86829.0 | |
| 2022-12-19,20.020000457763672,20.139999389648438,20.020000457763672,20.059999465942383,84314.0 | |
| 2022-12-20,20.0,20.020000457763672,19.979999542236328,20.0,32676.0 | |
| 2022-12-21,20.0,20.1200008392334,20.0,20.100000381469727,99589.0 | |
| 2022-12-22,20.100000381469727,20.700000762939453,20.100000381469727,20.700000762939453,406353.0 | |
| 2022-12-25,20.68000030517578,20.799999237060547,20.399999618530273,20.479999542236328,140732.0 | |
| 2022-12-26,20.299999237060547,20.399999618530273,20.200000762939453,20.399999618530273,69925.0 | |
| 2022-12-27,20.239999771118164,20.420000076293945,20.239999771118164,20.360000610351562,43401.0 | |
| 2022-12-28,20.239999771118164,20.399999618530273,20.219999313354492,20.399999618530273,53153.0 | |
| 2022-12-29,20.34000015258789,20.5,20.299999237060547,20.479999542236328,88496.0 | |
| 2023-01-01,20.34000015258789,20.399999618530273,20.31999969482422,20.360000610351562,17406.0 | |
| 2023-01-02,20.260000228881836,20.299999237060547,20.1200008392334,20.239999771118164,68857.0 | |
| 2023-01-03,20.239999771118164,20.239999771118164,20.239999771118164,20.239999771118164,0.0 | |
| 2023-01-04,20.139999389648438,20.18000030517578,20.040000915527344,20.139999389648438,95262.0 | |
| 2023-01-05,20.1200008392334,20.18000030517578,20.100000381469727,20.18000030517578,41142.0 | |
| 2023-01-08,20.139999389648438,20.139999389648438,20.100000381469727,20.139999389648438,26965.0 | |
| 2023-01-09,20.079999923706055,20.100000381469727,20.020000457763672,20.100000381469727,49693.0 | |
| 2023-01-10,20.040000915527344,20.100000381469727,20.040000915527344,20.100000381469727,48429.0 | |
| 2023-01-11,20.059999465942383,20.079999923706055,20.040000915527344,20.040000915527344,60125.0 | |
| 2023-01-12,20.040000915527344,20.1200008392334,20.040000915527344,20.1200008392334,36758.0 | |
| 2023-01-15,20.1200008392334,20.1200008392334,20.1200008392334,20.1200008392334,0.0 | |
| 2023-01-16,20.040000915527344,20.100000381469727,20.020000457763672,20.100000381469727,46919.0 | |
| 2023-01-17,20.139999389648438,20.139999389648438,20.020000457763672,20.059999465942383,55997.0 | |
| 2023-01-18,20.139999389648438,20.139999389648438,20.020000457763672,20.059999465942383,55997.0 | |
| 2023-01-19,20.059999465942383,20.1200008392334,20.040000915527344,20.1200008392334,51703.0 | |
| 2023-01-22,20.1200008392334,20.1200008392334,20.1200008392334,20.1200008392334,0.0 | |
| 2023-01-23,20.079999923706055,20.079999923706055,20.020000457763672,20.079999923706055,63464.0 | |
| 2023-01-24,20.079999923706055,20.079999923706055,20.040000915527344,20.079999923706055,77038.0 | |
| 2023-01-25,20.040000915527344,20.059999465942383,20.040000915527344,20.059999465942383,24827.0 | |
| 2023-01-26,20.059999465942383,20.100000381469727,20.059999465942383,20.059999465942383,39282.0 | |
| 2023-01-29,20.040000915527344,20.059999465942383,20.020000457763672,20.020000457763672,97741.0 | |
| 2023-01-30,20.040000915527344,20.059999465942383,20.020000457763672,20.059999465942383,46883.0 | |
| 2023-01-31,20.040000915527344,20.079999923706055,20.020000457763672,20.079999923706055,52866.0 | |
| 2023-02-01,20.059999465942383,20.059999465942383,20.020000457763672,20.020000457763672,70050.0 | |
| 2023-02-02,20.040000915527344,20.040000915527344,20.0,20.020000457763672,44744.0 | |
| 2023-02-05,20.020000457763672,20.020000457763672,19.979999542236328,20.020000457763672,90594.0 | |
| 2023-02-06,19.940000534057617,19.979999542236328,19.84000015258789,19.979999542236328,84730.0 | |
| 2023-02-07,20.0,20.0,19.899999618530273,19.920000076293945,56424.0 | |
| 2023-02-08,19.940000534057617,19.940000534057617,18.639999389648438,19.899999618530273,221479.0 | |
| 2023-02-09,19.920000076293945,20.0,19.899999618530273,20.0,165893.0 | |
| 2023-02-12,20.0,20.0,20.0,20.0,0.0 | |
| 2023-02-13,20.020000457763672,20.5,20.020000457763672,20.299999237060547,2265025.0 | |
| 2023-02-14,20.200000762939453,20.200000762939453,20.079999923706055,20.139999389648438,66509.0 | |
| 2023-02-15,20.18000030517578,20.260000228881836,20.1200008392334,20.1200008392334,109106.0 | |
| 2023-02-16,20.200000762939453,20.260000228881836,20.1200008392334,20.200000762939453,110186.0 | |
| 2023-02-19,20.200000762939453,20.219999313354492,20.18000030517578,20.18000030517578,138485.0 | |
| 2023-02-20,20.15999984741211,20.440000534057617,20.139999389648438,20.440000534057617,202052.0 | |
| 2023-02-21,20.420000076293945,20.600000381469727,20.239999771118164,20.299999237060547,235058.0 | |
| 2023-02-23,20.200000762939453,20.360000610351562,20.15999984741211,20.34000015258789,92306.0 | |
| 2023-02-26,20.299999237060547,20.299999237060547,20.040000915527344,20.200000762939453,73190.0 | |
| 2023-02-27,20.200000762939453,20.200000762939453,20.0,20.15999984741211,109296.0 | |
| 2023-02-28,20.15999984741211,21.600000381469727,20.15999984741211,20.31999969482422,1368024.0 | |
| 2023-03-01,20.559999465942383,20.559999465942383,20.1200008392334,20.440000534057617,922.0 | |
| 2023-03-02,20.299999237060547,20.399999618530273,20.200000762939453,20.299999237060547,1807.0 | |
| 2023-03-05,20.200000762939453,20.399999618530273,20.200000762939453,20.399999618530273,3741.0 | |
| 2023-03-06,20.399999618530273,20.399999618530273,20.399999618530273,20.399999618530273,0.0 | |
| 2023-03-07,20.399999618530273,20.399999618530273,20.399999618530273,20.399999618530273,0.0 | |
| 2023-03-08,20.5,20.600000381469727,20.5,20.5,1221.0 | |
| 2023-03-09,20.5,20.5,20.5,20.5,0.0 | |
| 2023-03-12,20.5,20.5,20.5,20.5,0.0 | |
| 2023-03-13,20.5,20.5,20.5,20.5,0.0 | |
| 2023-03-14,20.280000686645508,20.6200008392334,20.280000686645508,20.520000457763672,878.0 | |
| 2023-03-15,20.5,20.5,20.399999618530273,20.399999618530273,1837.0 | |
| 2023-03-16,20.360000610351562,20.440000534057617,20.260000228881836,20.299999237060547,753.0 | |
| 2023-03-19,20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0.0 | |
| 2023-03-20,20.31999969482422,20.479999542236328,20.239999771118164,20.440000534057617,1417.0 | |
| 2023-03-21,20.31999969482422,20.31999969482422,20.219999313354492,20.219999313354492,3061.0 | |
| 2023-03-22,20.239999771118164,20.34000015258789,20.15999984741211,20.15999984741211,1883.0 | |
| 2023-03-23,20.15999984741211,20.200000762939453,20.100000381469727,20.100000381469727,3000.0 | |
| 2023-03-26,20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,0.0 | |
| 2023-03-27,20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,0.0 | |
| 2023-03-28,20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,0.0 | |
| 2023-03-29,20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,0.0 | |
| 2023-03-30,20.100000381469727,20.219999313354492,20.100000381469727,20.15999984741211,2014.0 | |
| 2023-04-02,20.15999984741211,20.15999984741211,20.15999984741211,20.15999984741211,0.0 | |
| 2023-04-03,20.139999389648438,20.219999313354492,20.100000381469727,20.1200008392334,1000.0 | |
| 2023-04-04,20.079999923706055,20.139999389648438,20.079999923706055,20.1200008392334,1498.0 | |
| 2023-04-05,20.1200008392334,20.139999389648438,20.079999923706055,20.079999923706055,900.0 | |
| 2023-04-06,20.079999923706055,20.079999923706055,20.059999465942383,20.059999465942383,968.0 | |
| 2023-04-09,20.079999923706055,20.139999389648438,20.059999465942383,20.139999389648438,1500.0 | |
| 2023-04-10,20.139999389648438,20.139999389648438,20.059999465942383,20.059999465942383,1000.0 | |
| 2023-04-11,20.079999923706055,20.139999389648438,20.059999465942383,20.059999465942383,1718.0 | |
| 2023-04-12,20.079999923706055,20.079999923706055,20.059999465942383,20.059999465942383,998.0 | |
| 2023-04-13,20.139999389648438,20.299999237060547,20.0,20.0,3000.0 | |
| 2023-04-16,20.1200008392334,20.15999984741211,20.079999923706055,20.100000381469727,780.0 | |
| 2023-04-17,20.100000381469727,20.200000762939453,20.100000381469727,20.139999389648438,891.0 | |
| 2023-04-25,20.18000030517578,20.280000686645508,20.1200008392334,20.1200008392334,2213.0 | |
| 2023-04-26,20.139999389648438,20.200000762939453,20.139999389648438,20.139999389648438,1011.0 | |
| 2023-04-27,20.1200008392334,20.200000762939453,20.1200008392334,20.139999389648438,4672.0 | |
| 2023-04-30,20.139999389648438,20.139999389648438,20.139999389648438,20.139999389648438,0.0 | |
| 2023-05-01,20.139999389648438,20.139999389648438,20.139999389648438,20.139999389648438,0.0 | |
| 2023-05-02,20.239999771118164,20.260000228881836,20.139999389648438,20.139999389648438,946.0 | |
| 2023-05-03,20.139999389648438,20.139999389648438,20.020000457763672,20.079999923706055,944.0 | |
| 2023-05-04,20.040000915527344,20.100000381469727,20.020000457763672,20.100000381469727,819.0 | |
| 2023-05-07,20.1200008392334,20.139999389648438,20.059999465942383,20.1200008392334,1384.0 | |
| 2023-05-08,20.100000381469727,20.100000381469727,20.020000457763672,20.040000915527344,882.0 | |
| 2023-05-09,20.040000915527344,20.079999923706055,20.020000457763672,20.020000457763672,900.0 | |
| 2023-05-10,20.059999465942383,20.100000381469727,20.059999465942383,20.079999923706055,1000.0 | |
| 2023-05-11,20.100000381469727,20.139999389648438,20.059999465942383,20.100000381469727,974.0 | |
| 2023-05-14,20.100000381469727,20.139999389648438,20.059999465942383,20.139999389648438,837.0 | |
| 2023-05-15,20.020000457763672,20.079999923706055,20.0,20.020000457763672,1466.0 | |
| 2023-05-16,20.020000457763672,20.1200008392334,19.940000534057617,19.959999084472656,2222.0 | |
| 2023-05-17,19.959999084472656,19.959999084472656,19.780000686645508,19.84000015258789,2000.0 | |
| 2023-05-18,19.920000076293945,19.920000076293945,19.799999237060547,19.84000015258789,3188.0 | |
| 2023-05-21,19.799999237060547,19.799999237060547,19.760000228881836,19.780000686645508,882.0 | |
| 2023-05-22,19.799999237060547,19.84000015258789,19.739999771118164,19.739999771118164,10000.0 | |
| 2023-05-23,19.760000228881836,19.84000015258789,19.719999313354492,19.84000015258789,843.0 | |
| 2023-05-24,19.860000610351562,19.899999618530273,19.700000762939453,19.739999771118164,1300.0 | |
| 2023-05-25,19.760000228881836,19.760000228881836,19.639999389648438,19.65999984741211,2355.0 | |
| 2023-05-28,19.68000030517578,19.68000030517578,19.440000534057617,19.440000534057617,2840.0 | |
| 2023-05-29,19.440000534057617,19.440000534057617,19.219999313354492,19.34000015258789,949.0 | |
| 2023-05-30,19.5,20.200000762939453,19.479999542236328,19.899999618530273,835.0 | |
| 2023-05-31,19.899999618530273,20.440000534057617,19.639999389648438,20.440000534057617,9230.0 | |
| 2023-06-01,20.040000915527344,20.15999984741211,19.899999618530273,20.100000381469727,5821.0 | |
| 2023-06-04,20.100000381469727,20.100000381469727,19.899999618530273,19.940000534057617,2000.0 | |
| 2023-06-05,19.920000076293945,19.979999542236328,19.899999618530273,19.920000076293945,1500.0 | |
| 2023-06-06,19.8799991607666,20.0,19.799999237060547,20.0,995.0 | |
| 2023-06-07,19.940000534057617,20.0,19.920000076293945,20.0,4846.0 | |
| 2023-06-08,20.0,20.0,20.0,20.0,0.0 | |
| 2023-06-11,19.8799991607666,19.959999084472656,19.860000610351562,19.860000610351562,1000.0 | |
| 2023-06-12,19.860000610351562,19.860000610351562,19.799999237060547,19.860000610351562,780.0 | |
| 2023-06-13,19.81999969482422,19.84000015258789,19.780000686645508,19.780000686645508,1000.0 | |
| 2023-06-14,19.860000610351562,19.899999618530273,19.760000228881836,19.84000015258789,987.0 | |
| 2023-06-15,19.780000686645508,19.899999618530273,19.780000686645508,19.81999969482422,790.0 | |
| 2023-06-18,19.81999969482422,20.0,19.81999969482422,19.979999542236328,1250.0 | |
| 2023-06-19,19.920000076293945,19.920000076293945,19.799999237060547,19.84000015258789,79649.0 | |
| 2023-06-20,19.81999969482422,19.920000076293945,19.799999237060547,19.84000015258789,39105.0 | |
| 2023-06-21,19.84000015258789,20.0,19.799999237060547,20.0,112339.0 | |
| 2023-06-22,19.799999237060547,19.81999969482422,19.399999618530273,19.5,187584.0 | |
| 2023-07-02,19.479999542236328,19.479999542236328,19.3799991607666,19.399999618530273,77225.0 | |
| 2023-07-03,19.3799991607666,19.399999618530273,19.219999313354492,19.219999313354492,84648.0 | |
| 2023-07-04,19.239999771118164,19.520000457763672,19.239999771118164,19.420000076293945,99403.0 | |
| 2023-07-05,19.3799991607666,19.559999465942383,19.34000015258789,19.399999618530273,44204.0 | |
| 2023-07-06,19.399999618530273,19.399999618530273,19.260000228881836,19.299999237060547,51902.0 | |
| 2023-07-09,19.299999237060547,19.3799991607666,19.239999771118164,19.280000686645508,2656489.0 | |
| 2023-07-10,19.239999771118164,19.5,19.239999771118164,19.5,147715.0 | |
| 2023-07-11,19.299999237060547,19.360000610351562,19.280000686645508,19.299999237060547,26693.0 | |
| 2023-07-12,19.280000686645508,19.360000610351562,19.219999313354492,19.280000686645508,90497.0 | |
| 2023-07-13,19.219999313354492,19.280000686645508,19.100000381469727,19.1200008392334,170164.0 | |
| 2023-07-16,19.15999984741211,19.239999771118164,19.020000457763672,19.040000915527344,102839.0 | |
| 2023-07-17,19.040000915527344,19.079999923706055,18.8799991607666,18.899999618530273,86672.0 | |
| 2023-07-18,18.899999618530273,19.18000030517578,18.799999237060547,18.799999237060547,166852.0 | |
| 2023-07-19,18.81999969482422,18.899999618530273,18.65999984741211,18.68000030517578,125188.0 | |
| 2023-07-20,18.799999237060547,19.0,18.700000762939453,18.899999618530273,194772.0 | |
| 2023-07-23,19.0,19.0,18.700000762939453,18.760000228881836,130036.0 | |
| 2023-07-24,18.780000686645508,18.860000610351562,18.700000762939453,18.760000228881836,31594.0 | |
| 2023-07-25,18.700000762939453,18.8799991607666,18.700000762939453,18.860000610351562,66355.0 | |
| 2023-07-26,18.739999771118164,19.020000457763672,18.739999771118164,19.020000457763672,101117.0 | |
| 2023-07-27,18.719999313354492,19.100000381469727,18.719999313354492,19.059999465942383,84610.0 | |
| 2023-07-30,19.059999465942383,19.059999465942383,18.860000610351562,18.920000076293945,41480.0 | |
| 2023-07-31,18.899999618530273,19.1200008392334,18.81999969482422,18.8799991607666,75509.0 | |
| 2023-08-01,18.799999237060547,19.1200008392334,18.799999237060547,19.059999465942383,5124377.0 | |
| 2023-08-02,19.0,19.100000381469727,18.899999618530273,19.100000381469727,106998.0 | |
| 2023-08-03,19.1200008392334,19.399999618530273,18.899999618530273,19.399999618530273,217572.0 | |
| 2023-08-06,19.399999618530273,19.479999542236328,19.0,19.260000228881836,210345.0 | |
| 2023-08-07,19.239999771118164,19.31999969482422,19.020000457763672,19.31999969482422,108053.0 | |
| 2023-08-08,19.34000015258789,19.5,19.260000228881836,19.440000534057617,211557.0 | |
| 2023-08-09,19.5,19.65999984741211,19.3799991607666,19.65999984741211,267887.0 | |
| 2023-08-10,19.700000762939453,19.700000762939453,19.399999618530273,19.6200008392334,76883.0 | |
| 2023-08-13,19.0,19.3799991607666,19.0,19.280000686645508,80908.0 | |
| 2023-08-14,19.200000762939453,19.3799991607666,19.0,19.100000381469727,100171.0 | |
| 2023-08-15,19.1200008392334,19.219999313354492,19.020000457763672,19.15999984741211,29100.0 | |
| 2023-08-16,19.15999984741211,19.31999969482422,19.040000915527344,19.31999969482422,67810.0 | |
| 2023-08-17,19.219999313354492,19.600000381469727,19.200000762939453,19.600000381469727,76130.0 | |
| 2023-08-20,19.31999969482422,19.5,19.31999969482422,19.31999969482422,23978.0 | |
| 2023-08-21,19.200000762939453,19.299999237060547,19.200000762939453,19.219999313354492,15414.0 | |
| 2023-08-22,19.139999389648438,19.219999313354492,19.139999389648438,19.18000030517578,17979.0 | |
| 2023-08-23,19.100000381469727,19.299999237060547,19.100000381469727,19.239999771118164,12733.0 | |
| 2023-08-24,19.1200008392334,19.219999313354492,19.1200008392334,19.15999984741211,12377.0 | |
| 2023-08-27,19.059999465942383,19.18000030517578,19.059999465942383,19.100000381469727,16507.0 | |
| 2023-08-28,19.079999923706055,19.34000015258789,19.079999923706055,19.079999923706055,1965873.0 | |
| 2023-08-29,19.079999923706055,19.280000686645508,19.059999465942383,19.139999389648438,3914451.0 | |
| 2023-08-30,19.15999984741211,19.520000457763672,19.15999984741211,19.15999984741211,4338307.0 | |
| 2023-08-31,19.1200008392334,19.299999237060547,19.0,19.0,3585494.0 | |
| 2023-09-03,19.0,19.18000030517578,19.0,19.040000915527344,33818.0 | |
| 2023-09-04,19.040000915527344,19.1200008392334,19.020000457763672,19.040000915527344,22569.0 | |
| 2023-09-05,19.0,19.059999465942383,18.899999618530273,19.0,28235.0 | |
| 2023-09-06,19.0,19.0,18.84000015258789,18.84000015258789,1508679.0 | |
| 2023-09-07,18.84000015258789,19.0,18.760000228881836,19.0,33004.0 | |
| 2023-09-10,19.0,19.0,19.0,19.0,0.0 | |
| 2023-09-11,18.700000762939453,18.84000015258789,18.600000381469727,18.780000686645508,37661.0 | |
| 2023-09-12,18.760000228881836,18.780000686645508,18.700000762939453,18.719999313354492,30811.0 | |
| 2023-09-13,18.700000762939453,18.920000076293945,18.700000762939453,18.81999969482422,29743.0 | |
| 2023-09-14,18.81999969482422,18.8799991607666,18.700000762939453,18.700000762939453,20350.0 | |
| 2023-09-17,18.700000762939453,18.719999313354492,18.579999923706055,18.579999923706055,39397.0 | |
| 2023-09-18,18.579999923706055,18.579999923706055,18.260000228881836,18.440000534057617,42735.0 | |
| 2023-09-19,18.299999237060547,18.399999618530273,18.260000228881836,18.399999618530273,27565.0 | |
| 2023-09-20,18.31999969482422,18.5,18.219999313354492,18.239999771118164,22187.0 | |
| 2023-09-21,18.100000381469727,18.239999771118164,18.100000381469727,18.15999984741211,30216.0 | |
| 2023-09-25,18.15999984741211,18.280000686645508,17.940000534057617,18.040000915527344,63956.0 | |
| 2023-09-26,18.0,18.0,17.8799991607666,17.959999084472656,44899.0 | |
| 2023-09-27,17.979999542236328,18.280000686645508,17.959999084472656,18.280000686645508,23161.0 | |
| 2023-09-28,18.020000457763672,18.280000686645508,17.979999542236328,18.280000686645508,57883.0 | |
| 2023-10-01,18.280000686645508,18.280000686645508,18.280000686645508,18.280000686645508,0.0 | |
| 2023-10-02,18.1200008392334,18.15999984741211,18.0,18.040000915527344,10303.0 | |
| 2023-10-03,18.200000762939453,18.219999313354492,17.920000076293945,17.920000076293945,22346.0 | |
| 2023-10-04,17.959999084472656,18.260000228881836,17.81999969482422,18.200000762939453,66272.0 | |
| 2023-10-05,18.200000762939453,18.260000228881836,18.200000762939453,18.219999313354492,30641.0 | |
| 2023-10-08,18.1200008392334,18.239999771118164,17.8799991607666,17.940000534057617,11539.0 | |
| 2023-10-09,17.899999618530273,17.899999618530273,17.559999465942383,17.579999923706055,47220.0 | |
| 2023-10-10,17.579999923706055,17.81999969482422,17.579999923706055,17.600000381469727,24675.0 | |
| 2023-10-11,17.200000762939453,17.540000915527344,17.059999465942383,17.540000915527344,92584.0 | |
| 2023-10-12,17.540000915527344,17.540000915527344,17.059999465942383,17.079999923706055,37095.0 | |
| 2023-10-15,17.0,17.0,16.780000686645508,16.860000610351562,28615.0 | |
| 2023-10-16,16.700000762939453,16.920000076293945,16.700000762939453,16.8799991607666,25405.0 | |
| 2023-10-17,16.860000610351562,17.459999084472656,16.799999237060547,17.459999084472656,83507.0 | |
| 2023-10-18,17.399999618530273,17.979999542236328,17.360000610351562,17.979999542236328,122537.0 | |
| 2023-10-19,17.420000076293945,17.920000076293945,17.420000076293945,17.920000076293945,82121.0 | |
| 2023-10-22,17.920000076293945,17.959999084472656,17.100000381469727,17.700000762939453,72878.0 | |
| 2023-10-23,17.1200008392334,17.700000762939453,17.1200008392334,17.700000762939453,116552.0 | |
| 2023-10-24,17.780000686645508,18.139999389648438,17.700000762939453,18.139999389648438,110573.0 | |
| 2023-10-25,18.139999389648438,18.18000030517578,17.399999618530273,17.959999084472656,36655.0 | |
| 2023-10-26,18.040000915527344,18.15999984741211,17.700000762939453,18.15999984741211,23761.0 | |
| 2023-10-29,17.860000610351562,18.040000915527344,17.860000610351562,18.040000915527344,14442.0 | |
| 2023-10-30,17.860000610351562,18.18000030517578,17.84000015258789,17.860000610351562,16549.0 | |
| 2023-10-31,17.860000610351562,18.040000915527344,17.799999237060547,18.0,17554.0 | |
| 2023-11-01,18.0,18.18000030517578,17.81999969482422,18.18000030517578,87662.0 | |
| 2023-11-02,18.200000762939453,18.440000534057617,18.18000030517578,18.420000076293945,74700.0 | |
| 2023-11-05,18.5,18.559999465942383,18.299999237060547,18.559999465942383,51223.0 | |
| 2023-11-06,18.559999465942383,19.0,18.520000457763672,19.0,118521.0 | |
| 2023-11-07,19.079999923706055,19.5,19.0,19.479999542236328,158232.0 | |
| 2023-11-08,19.479999542236328,19.5,19.280000686645508,19.479999542236328,43556.0 | |
| 2023-11-09,19.299999237060547,19.5,19.280000686645508,19.5,57275.0 | |
| 2023-11-12,19.440000534057617,19.719999313354492,19.399999618530273,19.719999313354492,86096.0 | |
| 2023-11-13,19.799999237060547,19.920000076293945,19.68000030517578,19.920000076293945,187298.0 | |
| 2023-11-14,19.940000534057617,20.139999389648438,19.899999618530273,20.100000381469727,184670.0 | |
| 2023-11-15,20.100000381469727,20.100000381469727,19.799999237060547,19.920000076293945,28431.0 | |
| 2023-11-16,19.920000076293945,19.959999084472656,19.639999389648438,19.719999313354492,27835.0 | |
| 2023-11-19,19.719999313354492,19.940000534057617,19.600000381469727,19.84000015258789,22156.0 | |
| 2023-11-20,19.84000015258789,20.100000381469727,19.719999313354492,19.920000076293945,48556.0 | |
| 2023-11-21,19.799999237060547,19.979999542236328,19.639999389648438,19.940000534057617,40276.0 | |
| 2023-11-22,19.899999618530273,19.940000534057617,19.600000381469727,19.940000534057617,11276.0 | |
| 2023-11-23,19.899999618530273,19.940000534057617,19.600000381469727,19.940000534057617,11276.0 | |
| 2023-11-26,19.700000762939453,19.780000686645508,19.559999465942383,19.6200008392334,32280.0 | |
| 2023-11-27,19.139999389648438,19.700000762939453,19.139999389648438,19.700000762939453,20934.0 | |
| 2023-11-28,19.700000762939453,19.700000762939453,19.520000457763672,19.65999984741211,20036.0 | |
| 2023-11-29,19.5,19.799999237060547,19.5,19.6200008392334,9162.0 | |
| 2023-11-30,19.6200008392334,19.65999984741211,19.360000610351562,19.65999984741211,64788.0 | |
| 2023-12-03,19.31999969482422,19.719999313354492,19.31999969482422,19.65999984741211,17828.0 | |
| 2023-12-04,19.739999771118164,19.739999771118164,19.520000457763672,19.540000915527344,9837.0 | |
| 2023-12-05,19.540000915527344,19.639999389648438,19.540000915527344,19.600000381469727,14608.0 | |
| 2023-12-06,19.5,19.700000762939453,19.5,19.68000030517578,8992.0 | |
| 2023-12-07,19.5,19.639999389648438,19.420000076293945,19.420000076293945,23198.0 | |
| 2023-12-10,19.399999618530273,19.5,19.399999618530273,19.399999618530273,7342.0 | |
| 2023-12-11,19.399999618530273,19.520000457763672,19.260000228881836,19.31999969482422,30463.0 | |
| 2023-12-12,19.520000457763672,19.639999389648438,19.260000228881836,19.479999542236328,91295.0 | |
| 2023-12-13,19.479999542236328,19.479999542236328,19.020000457763672,19.020000457763672,63350.0 | |
| 2023-12-14,19.020000457763672,19.700000762939453,19.020000457763672,19.5,246052.0 | |
| 2023-12-17,19.399999618530273,19.5,19.260000228881836,19.299999237060547,35401.0 | |
| 2023-12-18,19.260000228881836,19.399999618530273,19.040000915527344,19.100000381469727,87448.0 | |
| 2023-12-19,19.100000381469727,19.139999389648438,18.639999389648438,18.65999984741211,393328.0 | |
| 2023-12-20,18.65999984741211,18.760000228881836,18.31999969482422,18.3799991607666,138394.0 | |
| 2023-12-21,18.399999618530273,18.540000915527344,18.200000762939453,18.540000915527344,63945.0 | |
| 2023-12-24,18.3799991607666,18.559999465942383,18.299999237060547,18.360000610351562,54589.0 | |
| 2023-12-25,18.360000610351562,18.459999084472656,18.299999237060547,18.360000610351562,64842.0 | |
| 2023-12-26,18.299999237060547,18.399999618530273,18.100000381469727,18.100000381469727,119232.0 | |
| 2023-12-27,18.1200008392334,18.239999771118164,18.020000457763672,18.040000915527344,76119.0 | |
| 2023-12-28,18.020000457763672,18.18000030517578,18.020000457763672,18.100000381469727,43432.0 | |
| 2023-12-31,18.100000381469727,18.299999237060547,18.100000381469727,18.260000228881836,38572.0 | |
| 2024-01-01,18.260000228881836,18.34000015258789,18.239999771118164,18.299999237060547,37616.0 | |
| 2024-01-02,18.5,18.5,18.260000228881836,18.399999618530273,77085.0 | |
| 2024-01-03,18.399999618530273,18.799999237060547,18.299999237060547,18.6200008392334,155942.0 | |
| 2024-01-04,18.6200008392334,18.65999984741211,18.360000610351562,18.420000076293945,51121.0 | |
| 2024-01-07,18.5,18.540000915527344,18.299999237060547,18.440000534057617,54569.0 | |
| 2024-01-08,18.420000076293945,18.5,18.020000457763672,18.219999313354492,143624.0 | |
| 2024-01-09,18.219999313354492,18.239999771118164,18.040000915527344,18.059999465942383,127511.0 | |
| 2024-01-10,18.040000915527344,18.18000030517578,17.899999618530273,17.899999618530273,95534.0 | |
| 2024-01-11,17.8799991607666,18.0,17.65999984741211,17.760000228881836,100479.0 | |
| 2024-01-14,17.760000228881836,17.760000228881836,17.600000381469727,17.639999389648438,34248.0 | |
| 2024-01-15,17.68000030517578,17.739999771118164,17.559999465942383,17.719999313354492,33712.0 | |
| 2024-01-16,18.079999923706055,18.079999923706055,17.700000762939453,17.799999237060547,41120.0 | |
| 2024-01-17,17.719999313354492,17.719999313354492,17.479999542236328,17.479999542236328,126483.0 | |
| 2024-01-18,17.31999969482422,17.479999542236328,17.31999969482422,17.360000610351562,33279.0 | |
| 2024-01-21,17.360000610351562,17.540000915527344,17.360000610351562,17.420000076293945,20043.0 | |
| 2024-01-22,17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,0.0 | |
| 2024-01-23,17.360000610351562,17.479999542236328,17.34000015258789,17.420000076293945,26979.0 | |
| 2024-01-24,17.399999618530273,17.420000076293945,17.299999237060547,17.34000015258789,25450.0 | |
| 2024-01-25,17.31999969482422,17.399999618530273,17.219999313354492,17.299999237060547,58097.0 | |
| 2024-01-28,17.299999237060547,17.440000534057617,17.280000686645508,17.31999969482422,72529.0 | |
| 2024-01-29,17.31999969482422,17.3799991607666,17.260000228881836,17.260000228881836,74902.0 | |
| 2024-01-30,17.239999771118164,17.260000228881836,17.0,17.020000457763672,96647.0 | |
| 2024-01-31,17.020000457763672,17.299999237060547,16.8799991607666,17.0,81181.0 | |
| 2024-02-01,17.0,17.040000915527344,16.940000534057617,16.979999542236328,26196.0 | |
| 2024-02-04,16.979999542236328,17.079999923706055,16.959999084472656,16.979999542236328,54635.0 | |
| 2024-02-05,17.059999465942383,17.100000381469727,16.979999542236328,17.059999465942383,103393.0 | |
| 2024-02-06,17.059999465942383,17.299999237060547,17.0,17.299999237060547,133017.0 | |
| 2024-02-07,17.5,17.5,17.18000030517578,17.31999969482422,138841.0 | |
| 2024-02-08,17.5,17.5,17.18000030517578,17.31999969482422,138841.0 | |
| 2024-02-11,17.559999465942383,17.799999237060547,17.200000762939453,17.200000762939453,165738.0 | |
| 2024-02-12,17.200000762939453,17.360000610351562,16.979999542236328,17.059999465942383,61524.0 | |
| 2024-02-13,17.040000915527344,17.1200008392334,16.979999542236328,16.979999542236328,154211.0 | |
| 2024-02-14,16.899999618530273,16.959999084472656,16.799999237060547,16.84000015258789,196038.0 | |
| 2024-02-15,16.84000015258789,17.219999313354492,16.84000015258789,17.1200008392334,161931.0 | |
| 2024-02-18,17.1200008392334,17.31999969482422,17.040000915527344,17.299999237060547,133417.0 | |
| 2024-02-19,17.299999237060547,17.31999969482422,17.15999984741211,17.200000762939453,67263.0 | |
| 2024-02-20,17.200000762939453,17.239999771118164,17.1200008392334,17.139999389648438,40440.0 | |
| 2024-02-21,17.139999389648438,17.280000686645508,17.1200008392334,17.15999984741211,49230.0 | |
| 2024-02-25,17.15999984741211,17.18000030517578,17.100000381469727,17.18000030517578,47937.0 | |
| 2024-02-26,17.239999771118164,17.280000686645508,17.040000915527344,17.040000915527344,69540.0 | |
| 2024-02-27,17.100000381469727,17.399999618530273,17.100000381469727,17.3799991607666,162990.0 | |
| 2024-02-28,17.399999618530273,17.520000457763672,17.219999313354492,17.280000686645508,167036.0 | |
| 2024-02-29,17.299999237060547,17.459999084472656,17.219999313354492,17.280000686645508,135856.0 | |
| 2024-03-03,17.299999237060547,17.3799991607666,17.079999923706055,17.100000381469727,66805.0 | |
| 2024-03-04,17.079999923706055,17.100000381469727,16.899999618530273,16.899999618530273,79776.0 | |
| 2024-03-05,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0 | |
| 2024-03-06,16.920000076293945,17.1200008392334,16.920000076293945,17.1200008392334,72629.0 | |
| 2024-03-07,17.1200008392334,17.15999984741211,16.940000534057617,17.15999984741211,102437.0 | |
| 2024-03-10,17.0,17.100000381469727,16.979999542236328,17.020000457763672,60643.0 | |
| 2024-03-11,17.0,17.020000457763672,16.959999084472656,17.0,35530.0 | |
| 2024-03-12,16.979999542236328,17.100000381469727,16.920000076293945,17.079999923706055,46570.0 | |
| 2024-03-13,17.079999923706055,17.100000381469727,16.979999542236328,17.040000915527344,64160.0 | |
| 2024-03-14,17.040000915527344,17.059999465942383,16.899999618530273,17.0,40129.0 | |
| 2024-03-17,17.0,17.079999923706055,16.940000534057617,17.020000457763672,80383.0 | |
| 2024-03-18,16.920000076293945,17.360000610351562,16.920000076293945,17.31999969482422,141279.0 | |
| 2024-03-19,17.5,17.5,17.100000381469727,17.200000762939453,115019.0 | |
| 2024-03-20,17.139999389648438,17.260000228881836,17.040000915527344,17.059999465942383,58021.0 | |
| 2024-03-21,17.020000457763672,17.440000534057617,17.020000457763672,17.18000030517578,194183.0 | |
| 2024-03-24,17.200000762939453,17.200000762939453,17.0,17.079999923706055,51379.0 | |
| 2024-03-25,17.100000381469727,17.200000762939453,17.0,17.040000915527344,58930.0 | |
| 2024-03-26,17.0,17.040000915527344,16.899999618530273,16.899999618530273,81827.0 | |
| 2024-03-27,16.899999618530273,16.979999542236328,16.84000015258789,16.8799991607666,48460.0 | |
| 2024-03-28,16.860000610351562,16.940000534057617,16.81999969482422,16.84000015258789,38958.0 | |
| 2024-03-31,16.84000015258789,16.899999618530273,16.700000762939453,16.799999237060547,46965.0 | |
| 2024-04-01,16.799999237060547,16.899999618530273,16.700000762939453,16.719999313354492,39645.0 | |
| 2024-04-02,16.700000762939453,16.739999771118164,16.6200008392334,16.68000030517578,56993.0 | |
| 2024-04-03,16.799999237060547,16.799999237060547,16.639999389648438,16.65999984741211,53715.0 | |
| 2024-04-04,16.739999771118164,16.739999771118164,16.600000381469727,16.700000762939453,104728.0 | |
| 2024-04-14,,,,, | |
| 2024-04-15,16.6200008392334,16.719999313354492,16.579999923706055,16.65999984741211,80366.0 | |
| 2024-04-16,16.65999984741211,16.719999313354492,16.479999542236328,16.5,55885.0 | |
| 2024-04-17,16.520000457763672,16.600000381469727,16.360000610351562,16.420000076293945,38046.0 | |
| 2024-04-18,16.420000076293945,16.68000030517578,16.420000076293945,16.68000030517578,32154.0 | |
| 2024-04-21,16.780000686645508,16.780000686645508,16.5,16.520000457763672,48741.0 | |
| 2024-04-22,16.520000457763672,17.0,16.459999084472656,17.0,160650.0 | |
| 2024-04-23,17.100000381469727,17.420000076293945,17.040000915527344,17.360000610351562,276837.0 | |
| 2024-04-24,17.360000610351562,17.399999618530273,16.700000762939453,16.739999771118164,113497.0 | |
| 2024-04-25,16.6200008392334,17.200000762939453,16.219999313354492,16.280000686645508,180645.0 | |
| 2024-04-28,16.280000686645508,16.280000686645508,16.280000686645508,16.280000686645508,0.0 | |
| 2024-04-29,16.0,16.18000030517578,15.979999542236328,16.0,55392.0 | |
| 2024-04-30,16.059999465942383,16.219999313354492,16.020000457763672,16.18000030517578,54222.0 | |
| 2024-05-01,16.1200008392334,16.280000686645508,16.059999465942383,16.100000381469727,17840.0 | |
| 2024-05-02,16.100000381469727,16.200000762939453,16.059999465942383,16.18000030517578,14475.0 | |
| 2024-05-05,16.200000762939453,16.200000762939453,16.059999465942383,16.1200008392334,15533.0 | |
| 2024-05-06,16.1200008392334,16.200000762939453,16.040000915527344,16.200000762939453,42916.0 | |
| 2024-05-07,16.399999618530273,16.8799991607666,16.0,16.34000015258789,219406.0 | |
| 2024-05-08,16.280000686645508,16.280000686645508,15.979999542236328,16.040000915527344,82259.0 | |
| 2024-05-09,16.100000381469727,16.1200008392334,16.0,16.0,35289.0 | |
| 2024-05-12,16.0,16.0,15.699999809265137,15.880000114440918,35156.0 | |
| 2024-05-13,15.720000267028809,15.84000015258789,15.680000305175781,15.760000228881836,32304.0 | |
| 2024-05-14,15.760000228881836,15.819999694824219,15.140000343322754,15.380000114440918,61179.0 | |
| 2024-05-15,15.380000114440918,15.460000038146973,15.300000190734863,15.399999618530273,28918.0 | |
| 2024-05-16,15.399999618530273,15.600000381469727,15.399999618530273,15.479999542236328,36929.0 | |
| 2024-05-19,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0.0 | |
| 2024-05-20,15.319999694824219,15.399999618530273,15.319999694824219,15.380000114440918,24930.0 | |
| 2024-05-21,15.319999694824219,15.34000015258789,15.140000343322754,15.300000190734863,50856.0 | |
| 2024-05-22,15.300000190734863,15.5,15.279999732971191,15.420000076293945,30299.0 | |
| 2024-05-23,15.460000038146973,15.5,15.260000228881836,15.279999732971191,26095.0 | |
| 2024-05-26,15.5,15.5,15.119999885559082,15.119999885559082,13243.0 | |
| 2024-05-27,15.119999885559082,15.300000190734863,15.119999885559082,15.180000305175781,32344.0 | |
| 2024-05-28,15.15999984741211,15.34000015258789,15.039999961853027,15.039999961853027,42438.0 | |
| 2024-05-29,15.039999961853027,15.079999923706055,14.960000038146973,14.960000038146973,51425.0 | |
| 2024-05-30,14.979999542236328,15.460000038146973,14.859999656677246,15.460000038146973,78806.0 | |
| 2024-06-02,15.460000038146973,15.460000038146973,15.460000038146973,15.460000038146973,0.0 | |
| 2024-06-03,15.220000267028809,15.300000190734863,15.180000305175781,15.220000267028809,40427.0 | |
| 2024-06-04,15.199999809265137,15.380000114440918,15.15999984741211,15.15999984741211,42895.0 | |
| 2024-06-05,15.15999984741211,15.220000267028809,15.0,15.15999984741211,48395.0 | |
| 2024-06-06,15.15999984741211,15.300000190734863,15.079999923706055,15.100000381469727,15364.0 | |
| 2024-06-09,15.199999809265137,15.199999809265137,15.100000381469727,15.140000343322754,17865.0 | |
| 2024-06-10,15.199999809265137,15.359999656677246,15.15999984741211,15.359999656677246,28131.0 | |
| 2024-06-11,15.199999809265137,15.5,15.199999809265137,15.479999542236328,34508.0 | |
| 2024-06-12,15.359999656677246,15.479999542236328,15.199999809265137,15.220000267028809,18692.0 | |
| 2024-06-13,15.15999984741211,15.199999809265137,15.020000457763672,15.140000343322754,48784.0 | |
| 2024-06-23,15.140000343322754,15.239999771118164,14.800000190734863,14.84000015258789,39836.0 | |
| 2024-06-24,14.84000015258789,14.960000038146973,14.800000190734863,14.899999618530273,19524.0 | |
| 2024-06-25,15.0,15.079999923706055,14.859999656677246,14.899999618530273,26703.0 | |
| 2024-06-26,14.880000114440918,15.100000381469727,14.84000015258789,15.0600004196167,36488.0 | |
| 2024-06-27,15.0600004196167,15.079999923706055,14.859999656677246,15.0,25459.0 | |
| 2024-06-30,15.0,15.0,15.0,15.0,0.0 | |
| 2024-07-01,14.880000114440918,14.979999542236328,14.859999656677246,14.880000114440918,21372.0 | |
| 2024-07-02,14.880000114440918,14.960000038146973,14.800000190734863,14.800000190734863,35625.0 | |
| 2024-07-03,14.800000190734863,14.899999618530273,14.5600004196167,14.600000381469727,34454.0 | |
| 2024-07-04,14.600000381469727,14.779999732971191,14.5600004196167,14.699999809265137,19010.0 | |
| 2024-07-07,14.619999885559082,14.699999809265137,14.539999961853027,14.680000305175781,15690.0 | |
| 2024-07-08,14.520000457763672,14.720000267028809,14.520000457763672,14.720000267028809,27241.0 | |
| 2024-07-09,14.720000267028809,14.979999542236328,14.5600004196167,14.979999542236328,1034233.0 | |
| 2024-07-10,15.0,15.100000381469727,14.800000190734863,15.0600004196167,54266.0 | |
| 2024-07-11,14.899999618530273,15.380000114440918,14.899999618530273,15.300000190734863,79127.0 | |
| 2024-07-14,15.380000114440918,16.700000762939453,15.380000114440918,16.18000030517578,360250.0 | |
| 2024-07-15,16.200000762939453,16.200000762939453,15.800000190734863,16.020000457763672,137608.0 | |
| 2024-07-16,16.100000381469727,16.100000381469727,15.800000190734863,15.880000114440918,33751.0 | |
| 2024-07-17,16.18000030517578,16.18000030517578,15.899999618530273,16.15999984741211,68043.0 | |
| 2024-07-18,16.15999984741211,16.15999984741211,15.880000114440918,16.0,39015.0 | |
| 2024-07-21,15.800000190734863,16.15999984741211,15.779999732971191,15.859999656677246,57703.0 | |
| 2024-07-22,15.619999885559082,15.979999542236328,15.619999885559082,15.859999656677246,32495.0 | |
| 2024-07-23,15.819999694824219,15.899999618530273,15.800000190734863,15.800000190734863,15083.0 | |
| 2024-07-24,15.800000190734863,16.440000534057617,15.739999771118164,16.15999984741211,144370.0 | |
| 2024-07-25,16.360000610351562,16.360000610351562,16.0,16.059999465942383,46033.0 | |
| 2024-07-28,16.059999465942383,16.100000381469727,15.859999656677246,15.9399995803833,27555.0 | |
| 2024-07-29,15.9399995803833,16.040000915527344,15.920000076293945,16.040000915527344,32307.0 | |
| 2024-07-30,16.020000457763672,16.020000457763672,15.859999656677246,15.920000076293945,9548.0 | |
| 2024-07-31,15.819999694824219,15.920000076293945,15.739999771118164,15.819999694824219,30203.0 | |
| 2024-08-01,15.819999694824219,15.859999656677246,15.619999885559082,15.680000305175781,10937.0 | |
| 2024-08-04,15.5,15.579999923706055,15.199999809265137,15.319999694824219,29852.0 | |
| 2024-08-05,15.319999694824219,15.359999656677246,14.65999984741211,14.859999656677246,55921.0 | |
| 2024-08-06,14.899999618530273,15.399999618530273,14.899999618530273,15.220000267028809,28239.0 | |
| 2024-08-07,15.619999885559082,15.619999885559082,15.199999809265137,15.239999771118164,31929.0 | |
| 2024-08-08,15.0,15.239999771118164,14.9399995803833,14.979999542236328,18300.0 | |
| 2024-08-11,14.960000038146973,15.239999771118164,14.9399995803833,15.0,44386.0 | |
| 2024-08-12,15.100000381469727,15.100000381469727,14.800000190734863,14.859999656677246,50368.0 | |
| 2024-08-13,14.859999656677246,14.979999542236328,14.819999694824219,14.9399995803833,16561.0 | |
| 2024-08-14,14.899999618530273,15.119999885559082,14.899999618530273,15.0,41247.0 | |
| 2024-08-15,15.0,15.5,15.0,15.399999618530273,112652.0 | |
| 2024-08-18,15.380000114440918,15.579999923706055,15.34000015258789,15.4399995803833,40115.0 | |
| 2024-08-19,15.5,15.520000457763672,15.319999694824219,15.4399995803833,26079.0 | |
| 2024-08-20,15.460000038146973,15.640000343322754,15.420000076293945,15.4399995803833,29280.0 | |
| 2024-08-21,15.4399995803833,15.579999923706055,15.34000015258789,15.359999656677246,38051.0 | |
| 2024-08-22,15.359999656677246,15.520000457763672,15.359999656677246,15.479999542236328,48474.0 | |
| 2024-08-25,15.979999542236328,16.0,15.760000228881836,15.779999732971191,103505.0 | |
| 2024-08-26,15.800000190734863,15.899999618530273,15.5600004196167,15.720000267028809,63431.0 | |
| 2024-08-27,15.9399995803833,15.979999542236328,15.579999923706055,15.579999923706055,51565.0 | |
| 2024-08-28,15.539999961853027,15.760000228881836,15.539999961853027,15.760000228881836,32602.0 | |
| 2024-08-29,15.9399995803833,15.9399995803833,15.520000457763672,15.84000015258789,61828.0 | |
| 2024-09-01,15.84000015258789,16.299999237060547,15.680000305175781,16.15999984741211,214684.0 | |
| 2024-09-02,16.15999984741211,16.579999923706055,16.139999389648438,16.3799991607666,350507.0 | |
| 2024-09-03,16.479999542236328,16.5,16.15999984741211,16.239999771118164,73085.0 | |
| 2024-09-04,16.020000457763672,16.34000015258789,16.020000457763672,16.1200008392334,76091.0 | |
| 2024-09-05,16.100000381469727,16.299999237060547,15.800000190734863,15.899999618530273,59911.0 | |
| 2024-09-08,15.899999618530273,16.399999618530273,15.84000015258789,16.239999771118164,130746.0 | |
| 2024-09-09,16.239999771118164,16.34000015258789,16.020000457763672,16.280000686645508,78215.0 | |
| 2024-09-10,16.31999969482422,16.31999969482422,16.079999923706055,16.18000030517578,56552.0 | |
| 2024-09-11,16.079999923706055,16.079999923706055,15.779999732971191,16.020000457763672,98802.0 | |
| 2024-09-12,15.859999656677246,16.34000015258789,15.859999656677246,16.15999984741211,78581.0 | |
| 2024-09-15,16.15999984741211,17.040000915527344,16.15999984741211,16.920000076293945,388613.0 | |
| 2024-09-16,16.940000534057617,17.15999984741211,16.579999923706055,16.6200008392334,398459.0 | |
| 2024-09-17,16.639999389648438,17.0,16.639999389648438,17.0,269555.0 | |
| 2024-09-18,17.0,17.079999923706055,16.8799991607666,16.920000076293945,162474.0 | |
| 2024-09-19,16.920000076293945,17.0,16.579999923706055,16.68000030517578,101946.0 | |
| 2024-09-22,16.6200008392334,17.0,16.6200008392334,16.899999618530273,101269.0 | |
| 2024-09-24,16.84000015258789,16.979999542236328,16.579999923706055,16.979999542236328,112714.0 | |
| 2024-09-25,17.0,17.100000381469727,16.780000686645508,16.899999618530273,111052.0 | |
| 2024-09-26,16.899999618530273,17.100000381469727,16.899999618530273,17.100000381469727,166384.0 | |
| 2024-09-29,17.100000381469727,17.100000381469727,16.84000015258789,16.84000015258789,67059.0 | |
| 2024-09-30,16.719999313354492,16.899999618530273,16.6200008392334,16.65999984741211,43692.0 | |
| 2024-10-01,16.639999389648438,16.639999389648438,16.540000915527344,16.600000381469727,45394.0 | |
| 2024-10-02,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,0.0 | |
| 2024-10-03,16.139999389648438,16.579999923706055,16.0,16.15999984741211,62053.0 | |
| 2024-10-06,15.9399995803833,16.15999984741211,15.399999618530273,15.399999618530273,46945.0 | |
| 2024-10-07,15.739999771118164,15.739999771118164,15.399999618530273,15.5600004196167,24861.0 | |
| 2024-10-08,15.5600004196167,15.65999984741211,15.420000076293945,15.619999885559082,27789.0 | |
| 2024-10-09,15.619999885559082,15.65999984741211,15.279999732971191,15.65999984741211,39629.0 | |
| 2024-10-10,15.34000015258789,15.9399995803833,15.34000015258789,15.920000076293945,63102.0 | |
| 2024-10-13,15.960000038146973,16.100000381469727,15.9399995803833,16.020000457763672,23966.0 | |
| 2024-10-14,16.0,16.079999923706055,15.84000015258789,15.9399995803833,44348.0 | |
| 2024-10-15,15.9399995803833,15.960000038146973,15.680000305175781,15.800000190734863,53436.0 | |
| 2024-10-16,15.800000190734863,15.800000190734863,15.65999984741211,15.779999732971191,21829.0 | |
| 2024-10-17,15.760000228881836,15.979999542236328,15.600000381469727,15.979999542236328,39130.0 | |
| 2024-10-20,16.0,16.0,15.699999809265137,15.739999771118164,32086.0 | |
| 2024-10-21,15.680000305175781,15.979999542236328,15.680000305175781,15.880000114440918,34060.0 | |
| 2024-10-22,15.880000114440918,15.920000076293945,15.539999961853027,15.800000190734863,50148.0 | |
| 2024-10-23,15.720000267028809,15.880000114440918,15.65999984741211,15.720000267028809,35220.0 | |
| 2024-10-24,15.720000267028809,16.0,15.640000343322754,15.739999771118164,65454.0 | |
| 2024-10-27,15.779999732971191,15.960000038146973,15.779999732971191,15.9399995803833,24541.0 | |
| 2024-10-28,15.9399995803833,16.0,15.760000228881836,15.819999694824219,18800.0 | |
| 2024-10-29,15.880000114440918,15.880000114440918,15.739999771118164,15.760000228881836,24946.0 | |
| 2024-10-30,15.720000267028809,15.859999656677246,15.680000305175781,15.800000190734863,14961.0 | |
| 2024-10-31,15.859999656677246,16.239999771118164,15.760000228881836,16.100000381469727,70877.0 | |
| 2024-11-03,16.399999618530273,16.399999618530273,15.920000076293945,16.200000762939453,27384.0 | |
| 2024-11-04,16.1200008392334,17.0,15.899999618530273,16.31999969482422,206087.0 | |
| 2024-11-05,16.360000610351562,16.860000610351562,16.299999237060547,16.860000610351562,427230.0 | |
| 2024-11-06,16.84000015258789,17.280000686645508,16.700000762939453,17.200000762939453,281731.0 | |
| 2024-11-07,17.219999313354492,17.420000076293945,17.020000457763672,17.280000686645508,183514.0 | |
| 2024-11-10,17.020000457763672,17.18000030517578,16.860000610351562,17.079999923706055,150070.0 | |
| 2024-11-11,16.899999618530273,17.079999923706055,16.760000228881836,17.079999923706055,108568.0 | |
| 2024-11-12,17.0,17.68000030517578,17.0,17.399999618530273,363185.0 | |
| 2024-11-13,17.399999618530273,17.459999084472656,17.299999237060547,17.31999969482422,247035.0 | |
| 2024-11-14,17.299999237060547,17.760000228881836,17.280000686645508,17.5,231851.0 | |
| 2024-11-17,17.5,17.5,17.5,17.5,0.0 | |
| 2024-11-18,17.200000762939453,17.799999237060547,17.200000762939453,17.739999771118164,119395.0 | |
| 2024-11-19,17.760000228881836,18.600000381469727,17.760000228881836,18.100000381469727,270736.0 | |
| 2024-11-20,18.139999389648438,18.219999313354492,17.979999542236328,18.1200008392334,55875.0 | |
| 2024-11-21,18.100000381469727,18.18000030517578,17.860000610351562,18.0,45718.0 | |
| 2024-11-24,17.920000076293945,18.420000076293945,17.799999237060547,18.34000015258789,129497.0 | |
| 2024-11-25,18.299999237060547,18.5,17.899999618530273,17.899999618530273,891710.0 | |
| 2024-11-26,17.81999969482422,18.0,17.459999084472656,17.739999771118164,83180.0 | |
| 2024-11-27,17.459999084472656,17.700000762939453,16.899999618530273,16.899999618530273,127574.0 | |
| 2024-11-28,16.899999618530273,17.6200008392334,16.799999237060547,17.299999237060547,101203.0 | |
| 2024-12-01,16.899999618530273,17.6200008392334,16.799999237060547,17.299999237060547,101203.0 | |
| 2024-12-02,17.479999542236328,17.479999542236328,16.899999618530273,16.899999618530273,48816.0 | |
| 2024-12-03,17.0,17.299999237060547,16.920000076293945,17.059999465942383,35234.0 | |
| 2024-12-04,17.100000381469727,17.15999984741211,16.579999923706055,16.579999923706055,53144.0 | |
| 2024-12-05,16.600000381469727,16.979999542236328,16.600000381469727,16.979999542236328,70824.0 | |
| 2024-12-08,16.979999542236328,17.459999084472656,16.979999542236328,17.399999618530273,50770.0 | |
| 2024-12-09,17.420000076293945,17.5,17.040000915527344,17.260000228881836,58076.0 | |
| 2024-12-10,17.059999465942383,17.260000228881836,17.059999465942383,17.18000030517578,38685.0 | |
| 2024-12-11,17.18000030517578,17.260000228881836,16.860000610351562,16.959999084472656,27103.0 | |
| 2024-12-12,16.959999084472656,17.100000381469727,16.81999969482422,16.920000076293945,41373.0 | |
| 2024-12-15,16.899999618530273,17.059999465942383,16.860000610351562,17.0,16721.0 | |
| 2024-12-16,16.979999542236328,17.219999313354492,16.899999618530273,17.18000030517578,59992.0 | |
| 2024-12-17,17.1200008392334,17.3799991607666,17.020000457763672,17.200000762939453,50793.0 | |
| 2024-12-18,17.18000030517578,17.18000030517578,17.020000457763672,17.18000030517578,20798.0 | |
| 2024-12-19,17.239999771118164,17.479999542236328,17.020000457763672,17.100000381469727,54742.0 | |
| 2024-12-22,17.1200008392334,18.459999084472656,17.1200008392334,18.200000762939453,376270.0 | |
| 2024-12-23,18.239999771118164,19.600000381469727,18.079999923706055,18.079999923706055,920648.0 | |
| 2024-12-24,18.020000457763672,18.280000686645508,17.65999984741211,17.719999313354492,108006.0 | |
| 2024-12-25,17.739999771118164,17.979999542236328,17.399999618530273,17.5,175240.0 | |
| 2024-12-26,17.5,17.760000228881836,17.200000762939453,17.3799991607666,35053.0 | |
| 2024-12-29,17.3799991607666,17.68000030517578,17.200000762939453,17.520000457763672,113696.0 | |
| 2024-12-30,17.360000610351562,17.799999237060547,17.260000228881836,17.799999237060547,86031.0 | |
| 2024-12-31,17.84000015258789,18.399999618530273,17.760000228881836,18.18000030517578,191763.0 | |
| 2025-01-01,18.18000030517578,18.360000610351562,17.920000076293945,18.360000610351562,39265.0 | |
| 2025-01-02,18.200000762939453,18.420000076293945,18.079999923706055,18.31999969482422,50913.0 | |
| 2025-01-05,18.31999969482422,18.479999542236328,18.040000915527344,18.420000076293945,105130.0 | |
| 2025-01-06,18.3799991607666,18.780000686645508,18.200000762939453,18.760000228881836,102474.0 | |
| 2025-01-07,18.920000076293945,19.0,18.5,18.760000228881836,258491.0 | |
| 2025-01-08,18.440000534057617,19.200000762939453,18.440000534057617,19.0,114756.0 | |
| 2025-01-09,19.0,19.0,19.0,19.0,0.0 | |
| 2025-01-12,18.700000762939453,19.18000030517578,18.700000762939453,19.18000030517578,61563.0 | |
| 2025-01-13,19.18000030517578,19.360000610351562,18.959999084472656,19.360000610351562,110564.0 | |
| 2025-01-14,19.200000762939453,19.34000015258789,19.079999923706055,19.299999237060547,107577.0 | |
| 2025-01-15,19.299999237060547,19.34000015258789,18.899999618530273,18.940000534057617,178857.0 | |
| 2025-01-16,18.899999618530273,18.979999542236328,18.440000534057617,18.479999542236328,100434.0 | |
| 2025-01-19,18.479999542236328,18.68000030517578,18.34000015258789,18.360000610351562,62865.0 | |
| 2025-01-20,18.360000610351562,18.399999618530273,18.139999389648438,18.200000762939453,78313.0 | |
| 2025-01-21,18.200000762939453,18.299999237060547,18.139999389648438,18.15999984741211,27291.0 | |
| 2025-01-22,18.15999984741211,18.360000610351562,18.079999923706055,18.200000762939453,147386.0 | |
| 2025-01-23,18.1200008392334,18.260000228881836,18.100000381469727,18.100000381469727,25403.0 | |
| 2025-01-26,18.1200008392334,18.280000686645508,18.1200008392334,18.1200008392334,45831.0 | |
| 2025-01-27,18.1200008392334,18.15999984741211,18.040000915527344,18.139999389648438,46849.0 | |
| 2025-01-28,18.219999313354492,18.260000228881836,18.100000381469727,18.1200008392334,97278.0 | |
| 2025-01-29,18.100000381469727,18.100000381469727,17.959999084472656,17.979999542236328,53839.0 | |
| 2025-01-30,17.979999542236328,17.979999542236328,17.799999237060547,17.860000610351562,27075.0 | |
| 2025-02-02,17.84000015258789,17.959999084472656,17.84000015258789,17.84000015258789,18240.0 | |
| 2025-02-03,17.84000015258789,17.860000610351562,17.639999389648438,17.719999313354492,31900.0 | |
| 2025-02-04,17.68000030517578,17.68000030517578,17.540000915527344,17.6200008392334,31400.0 | |
| 2025-02-05,17.639999389648438,18.0,17.639999389648438,17.899999618530273,50015.0 | |
| 2025-02-06,18.0,18.079999923706055,17.899999618530273,17.979999542236328,102917.0 | |
| 2025-02-09,17.899999618530273,17.959999084472656,17.540000915527344,17.799999237060547,25431.0 | |
| 2025-02-10,17.799999237060547,17.799999237060547,17.600000381469727,17.780000686645508,20147.0 | |
| 2025-02-11,17.760000228881836,17.760000228881836,17.5,17.520000457763672,33736.0 | |
| 2025-02-12,17.5,17.959999084472656,17.420000076293945,17.959999084472656,66239.0 | |
| 2025-02-13,18.0,18.420000076293945,17.780000686645508,17.780000686645508,118848.0 | |
| 2025-02-16,17.780000686645508,17.899999618530273,17.65999984741211,17.81999969482422,37392.0 | |
| 2025-02-17,17.81999969482422,17.81999969482422,17.65999984741211,17.739999771118164,23399.0 | |
| 2025-02-18,17.700000762939453,17.81999969482422,17.600000381469727,17.600000381469727,25801.0 | |
| 2025-02-19,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,0.0 | |
| 2025-02-20,17.559999465942383,17.559999465942383,17.31999969482422,17.31999969482422,26265.0 | |
| 2025-02-24,17.200000762939453,17.399999618530273,16.739999771118164,17.399999618530273,24255.0 | |
| 2025-02-25,17.239999771118164,17.280000686645508,16.979999542236328,17.079999923706055,36007.0 | |
| 2025-02-26,17.079999923706055,17.15999984741211,16.799999237060547,16.84000015258789,23724.0 | |
| 2025-02-27,16.84000015258789,16.959999084472656,16.5,16.860000610351562,20126.0 | |
| 2025-03-02,16.860000610351562,16.8799991607666,16.5,16.719999313354492,18514.0 | |
| 2025-03-03,16.719999313354492,16.719999313354492,16.540000915527344,16.65999984741211,5246.0 | |
| 2025-03-04,16.520000457763672,17.31999969482422,16.200000762939453,17.31999969482422,50516.0 | |
| 2025-03-05,17.200000762939453,17.260000228881836,16.600000381469727,17.239999771118164,33736.0 | |
| 2025-03-06,16.799999237060547,16.799999237060547,16.3799991607666,16.5,23853.0 | |
| 2025-03-09,16.5,16.600000381469727,16.219999313354492,16.219999313354492,10352.0 | |
| 2025-03-10,16.260000228881836,16.3799991607666,15.960000038146973,16.18000030517578,55591.0 | |
| 2025-03-11,16.079999923706055,16.15999984741211,15.680000305175781,16.15999984741211,25973.0 | |
| 2025-03-12,16.200000762939453,17.65999984741211,16.200000762939453,16.540000915527344,168420.0 | |
| 2025-03-13,16.520000457763672,16.799999237060547,16.15999984741211,16.280000686645508,64359.0 | |
| 2025-03-16,16.34000015258789,17.0,16.280000686645508,17.0,17366.0 | |
| 2025-03-17,17.200000762939453,17.200000762939453,16.559999465942383,16.700000762939453,43182.0 | |
| 2025-03-18,16.3799991607666,16.899999618530273,16.18000030517578,16.700000762939453,47819.0 | |
| 2025-03-19,16.6200008392334,17.520000457763672,16.600000381469727,16.899999618530273,161210.0 | |
| 2025-03-20,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0 | |
| 2025-03-23,17.15999984741211,17.600000381469727,16.760000228881836,17.559999465942383,39853.0 | |
| 2025-03-24,16.200000762939453,17.84000015258789,16.200000762939453,17.799999237060547,78229.0 | |
| 2025-03-25,17.739999771118164,18.200000762939453,17.5,17.979999542236328,137523.0 | |
| 2025-03-26,17.940000534057617,18.260000228881836,17.940000534057617,18.200000762939453,60474.0 | |
| 2025-03-27,18.299999237060547,18.34000015258789,18.100000381469727,18.200000762939453,47125.0 | |
| 2025-04-03,18.1200008392334,18.700000762939453,17.920000076293945,18.639999389648438,102239.0 | |
| 2025-04-06,17.540000915527344,18.18000030517578,17.100000381469727,17.940000534057617,108779.0 | |
| 2025-04-07,16.399999618530273,18.459999084472656,16.399999618530273,18.459999084472656,138282.0 | |
| 2025-04-08,18.440000534057617,18.81999969482422,18.239999771118164,18.459999084472656,263462.0 | |
| 2025-04-09,18.579999923706055,18.760000228881836,17.920000076293945,18.0,80296.0 | |
| 2025-04-10,18.0,18.0,18.0,18.0,0.0 | |
| 2025-04-13,18.700000762939453,19.1200008392334,18.700000762939453,19.1200008392334,162512.0 | |
| 2025-04-14,19.1200008392334,19.360000610351562,18.799999237060547,19.15999984741211,95296.0 | |
| 2025-04-15,19.15999984741211,19.860000610351562,19.139999389648438,19.479999542236328,177565.0 | |
| 2025-04-16,19.479999542236328,19.739999771118164,19.479999542236328,19.6200008392334,129100.0 | |
| 2025-04-17,19.6200008392334,19.6200008392334,19.6200008392334,19.6200008392334,0.0 | |
| 2025-04-20,19.600000381469727,19.860000610351562,19.600000381469727,19.799999237060547,237132.0 | |
| 2025-04-21,19.81999969482422,19.959999084472656,19.799999237060547,19.899999618530273,174345.0 | |
| 2025-04-22,19.84000015258789,19.940000534057617,19.540000915527344,19.780000686645508,246273.0 | |
| 2025-04-23,19.780000686645508,19.780000686645508,19.780000686645508,19.780000686645508,0.0 | |
| 2025-04-24,20.079999923706055,20.200000762939453,19.979999542236328,20.139999389648438,139190.0 | |
| 2025-04-27,20.139999389648438,20.260000228881836,20.079999923706055,20.200000762939453,129093.0 | |
| 2025-04-28,20.100000381469727,20.200000762939453,19.700000762939453,20.100000381469727,58069.0 | |
| 2025-04-29,20.139999389648438,20.139999389648438,19.65999984741211,20.0,103013.0 | |
| 2025-04-30,20.0,20.239999771118164,19.799999237060547,20.079999923706055,78540.0 | |
| 2025-05-01,20.040000915527344,20.040000915527344,19.719999313354492,19.899999618530273,54219.0 | |
| 2025-05-04,19.600000381469727,20.059999465942383,19.600000381469727,20.0,35539.0 | |
| 2025-05-05,19.979999542236328,20.139999389648438,19.899999618530273,19.920000076293945,88972.0 | |
| 2025-05-06,19.920000076293945,20.0,19.780000686645508,19.799999237060547,20440.0 | |
| 2025-05-07,19.799999237060547,19.799999237060547,19.1200008392334,19.139999389648438,22287.0 | |
| 2025-05-08,18.860000610351562,19.079999923706055,18.200000762939453,18.299999237060547,21228.0 | |
| 2025-05-11,18.299999237060547,20.1200008392334,18.299999237060547,19.899999618530273,221668.0 | |
| 2025-05-12,19.940000534057617,20.0,19.1200008392334,19.1200008392334,166160.0 | |
| 2025-05-13,19.15999984741211,19.799999237060547,19.040000915527344,19.799999237060547,121558.0 | |
| 2025-05-14,19.760000228881836,20.100000381469727,19.5,20.059999465942383,101233.0 | |
| 2025-05-15,20.059999465942383,20.479999542236328,20.0,20.18000030517578,276830.0 | |
| 2025-05-18,20.18000030517578,20.18000030517578,20.18000030517578,20.18000030517578,0.0 | |
| 2025-05-19,20.5,20.5,20.0,20.1200008392334,61297.0 | |
| 2025-05-20,20.1200008392334,20.1200008392334,19.5,19.860000610351562,21975.0 | |
| 2025-05-21,19.579999923706055,20.5,19.579999923706055,20.299999237060547,98462.0 | |
| 2025-05-22,20.540000915527344,20.540000915527344,19.020000457763672,19.299999237060547,111488.0 | |
| 2025-05-25,19.299999237060547,19.420000076293945,18.8799991607666,19.34000015258789,47334.0 | |
| 2025-05-26,18.940000534057617,19.18000030517578,18.5,18.559999465942383,51069.0 | |
| 2025-05-27,18.639999389648438,18.719999313354492,17.760000228881836,17.959999084472656,72163.0 | |
| 2025-05-28,17.959999084472656,18.299999237060547,17.959999084472656,18.280000686645508,66399.0 | |
| 2025-05-29,18.040000915527344,18.5,18.040000915527344,18.239999771118164,36348.0 | |
| 2025-06-01,18.260000228881836,18.299999237060547,17.719999313354492,17.719999313354492,10648.0 | |
| 2025-06-02,17.719999313354492,18.200000762939453,17.719999313354492,18.15999984741211,17875.0 | |
| 2025-06-03,18.5,18.979999542236328,17.520000457763672,17.520000457763672,142362.0 | |
| 2025-06-04,17.520000457763672,17.65999984741211,17.459999084472656,17.520000457763672,27970.0 | |
| 2025-06-11,17.559999465942383,18.079999923706055,17.559999465942383,17.780000686645508,50907.0 | |
| 2025-06-12,17.200000762939453,17.540000915527344,17.200000762939453,17.459999084472656,36402.0 | |
| 2025-06-15,17.0,17.0,16.040000915527344,16.639999389648438,59253.0 | |
| 2025-06-16,16.65999984741211,17.260000228881836,16.65999984741211,17.059999465942383,35682.0 | |
| 2025-06-17,17.059999465942383,17.079999923706055,16.239999771118164,16.260000228881836,96878.0 | |
| 2025-06-18,16.260000228881836,16.260000228881836,15.699999809265137,15.720000267028809,56962.0 | |
| 2025-06-19,15.720000267028809,16.0,15.699999809265137,15.760000228881836,20164.0 | |
| 2025-06-22,15.760000228881836,16.360000610351562,15.760000228881836,16.0,23983.0 | |
| 2025-06-23,15.899999618530273,16.31999969482422,15.899999618530273,16.31999969482422,28953.0 | |
| 2025-06-24,16.559999465942383,16.920000076293945,16.360000610351562,16.81999969482422,71029.0 | |
| 2025-06-25,16.81999969482422,17.1200008392334,16.81999969482422,16.860000610351562,27959.0 | |
| 2025-06-26,17.5,17.520000457763672,16.860000610351562,16.8799991607666,90045.0 | |
| 2025-06-29,16.899999618530273,17.139999389648438,16.68000030517578,16.829999923706055,45202.0 | |
| 2025-06-30,16.829999923706055,17.049999237060547,16.75,16.84000015258789,23001.0 | |
| 2025-07-01,16.84000015258789,17.34000015258789,16.690000534057617,17.06999969482422,59030.0 | |
| 2025-07-02,17.0,17.149999618530273,16.799999237060547,16.899999618530273,25182.0 | |
| 2025-07-03,17.049999237060547,17.049999237060547,16.790000915527344,16.940000534057617,12524.0 | |
| 2025-07-06,16.940000534057617,17.530000686645508,16.799999237060547,17.5,72731.0 | |
| 2025-07-07,17.5,17.760000228881836,17.229999542236328,17.719999313354492,47521.0 | |
| 2025-07-08,17.719999313354492,17.719999313354492,17.149999618530273,17.260000228881836,47428.0 | |
| 2025-07-09,17.260000228881836,17.639999389648438,17.09000015258789,17.579999923706055,37819.0 | |
| 2025-07-10,17.579999923706055,19.329999923706055,17.5,19.329999923706055,456886.0 | |
| 2025-07-13,19.510000228881836,21.260000228881836,19.420000076293945,21.260000228881836,1978465.0 | |
| 2025-07-14,21.600000381469727,22.860000610351562,21.100000381469727,21.5,2049765.0 | |
| 2025-07-15,21.5,23.15999984741211,20.700000762939453,22.6200008392334,2296170.0 | |
| 2025-07-16,22.75,24.100000381469727,22.700000762939453,23.700000762939453,2600179.0 | |
| 2025-07-17,23.700000762939453,23.700000762939453,23.700000762939453,23.700000762939453,0.0 | |
| 2025-07-20,23.540000915527344,23.93000030517578,21.700000762939453,21.700000762939453,1206025.0 | |
| 2025-07-21,21.709999084472656,23.8700008392334,21.510000228881836,23.8700008392334,2449745.0 | |
| 2025-07-22,24.5,24.899999618530273,23.5,23.709999084472656,2621021.0 | |
| 2025-07-23,24.0,24.299999237060547,23.31999969482422,23.780000686645508,924966.0 | |
| 2025-07-24,23.649999618530273,24.0,22.84000015258789,22.979999542236328,535119.0 | |
| 2025-07-27,22.6200008392334,23.399999618530273,22.360000610351562,22.399999618530273,517263.0 | |
| 2025-07-28,22.600000381469727,24.329999923706055,22.18000030517578,23.850000381469727,2055523.0 | |
| 2025-07-29,23.850000381469727,24.06999969482422,23.040000915527344,23.190000534057617,1108999.0 | |
| 2025-07-30,23.700000762939453,24.399999618530273,23.079999923706055,23.75,1468967.0 | |
| 2025-07-31,23.799999237060547,23.920000076293945,23.219999313354492,23.299999237060547,523284.0 | |
| 2025-08-03,23.299999237060547,23.299999237060547,22.559999465942383,22.959999084472656,346910.0 | |
| 2025-08-04,22.989999771118164,24.200000762939453,22.350000381469727,23.260000228881836,1222859.0 | |
| 2025-08-05,23.450000762939453,23.860000610351562,22.940000534057617,23.149999618530273,450199.0 | |
| 2025-08-06,23.149999618530273,23.450000762939453,23.100000381469727,23.270000457763672,215362.0 | |
| 2025-08-07,23.270000457763672,23.479999542236328,23.0,23.110000610351562,231286.0 | |
| 2025-08-10,23.1299991607666,23.479999542236328,22.75,22.850000381469727,174087.0 | |
| 2025-08-11,22.799999237060547,22.8700008392334,22.040000915527344,22.229999542236328,245569.0 | |
| 2025-08-12,22.229999542236328,22.709999084472656,22.06999969482422,22.25,220394.0 | |
| 2025-08-13,22.549999237060547,22.549999237060547,21.75,22.0,178317.0 | |
| 2025-08-14,21.84000015258789,22.8799991607666,21.84000015258789,22.5,412831.0 | |
| 2025-08-17,22.5,22.850000381469727,22.350000381469727,22.520000457763672,124991.0 | |
| 2025-08-18,22.860000610351562,22.860000610351562,22.389999389648438,22.399999618530273,148540.0 | |
| 2025-08-19,22.549999237060547,22.559999465942383,22.15999984741211,22.25,88913.0 | |
| 2025-08-20,22.149999618530273,22.5,22.0,22.06999969482422,177456.0 | |
| 2025-08-21,22.059999465942383,22.200000762939453,21.579999923706055,21.959999084472656,134934.0 | |
| 2025-08-24,22.18000030517578,22.450000762939453,22.0,22.06999969482422,100768.0 | |
| 2025-08-25,21.90999984741211,23.100000381469727,21.90999984741211,22.139999389648438,597409.0 | |
| 2025-08-26,22.200000762939453,22.68000030517578,22.110000610351562,22.290000915527344,211428.0 | |
| 2025-08-27,22.290000915527344,22.3700008392334,22.149999618530273,22.18000030517578,125013.0 | |
| 2025-08-28,22.139999389648438,22.610000610351562,22.1200008392334,22.139999389648438,275115.0 | |
| 2025-08-31,22.139999389648438,22.299999237060547,21.700000762939453,21.709999084472656,84185.0 | |
| 2025-09-01,21.700000762939453,21.979999542236328,21.0,21.06999969482422,126322.0 | |
| 2025-09-02,21.020000457763672,21.31999969482422,20.600000381469727,20.850000381469727,553052.0 | |
| 2025-09-03,20.510000228881836,20.989999771118164,20.510000228881836,20.790000915527344,58810.0 | |
| 2025-09-04,20.790000915527344,21.5,20.700000762939453,20.860000610351562,121696.0 | |