| date,open,high,low,close,volume | |
| 2022-04-05,70.4000015258789,75.09333038330078,69.88666534423828,75.09333038330078,8069071.0 | |
| 2022-04-06,81.4000015258789,82.57333374023438,69.08000183105469,77.58666229248047,18286389.0 | |
| 2022-04-07,76.26666259765625,80.5199966430664,72.52666473388672,76.26666259765625,8449004.0 | |
| 2022-04-10,77.44000244140625,83.8933334350586,76.55999755859375,83.8933334350586,15148063.0 | |
| 2022-04-11,85.94666290283203,87.85333251953125,81.25333404541016,84.77333068847656,11914857.0 | |
| 2022-04-12,85.06666564941406,87.12000274658203,83.8933334350586,85.21333312988281,5693615.0 | |
| 2022-04-13,85.65333557128906,86.82666778564453,84.4800033569336,85.21333312988281,5859902.0 | |
| 2022-04-14,85.36000061035156,86.23999786376953,84.4800033569336,84.4800033569336,3275266.0 | |
| 2022-04-17,84.4800033569336,85.06666564941406,82.86666870117188,83.01333618164062,2372828.0 | |
| 2022-04-18,83.01333618164062,85.94666290283203,82.27999877929688,84.4800033569336,6201343.0 | |
| 2022-04-19,85.06666564941406,85.80000305175781,83.16000366210938,83.5999984741211,3527545.0 | |
| 2022-04-20,83.74666595458984,83.74666595458984,82.27999877929688,83.16000366210938,1631642.0 | |
| 2022-04-21,82.86666870117188,83.01333618164062,78.76000213623047,79.78666687011719,3240077.0 | |
| 2022-04-24,79.19999694824219,79.78666687011719,74.06666564941406,76.413330078125,8744609.0 | |
| 2022-04-25,76.85333251953125,78.90666961669922,75.82666778564453,77.0,3216095.0 | |
| 2022-04-26,77.44000244140625,78.17333221435547,75.38666534423828,76.7066650390625,1903979.0 | |
| 2022-04-27,77.0,78.90666961669922,76.7066650390625,77.87999725341797,2405008.0 | |
| 2022-04-28,78.61333465576172,79.93333435058594,78.02666473388672,78.46666717529297,3043622.0 | |
| 2022-05-08,79.34666442871094,81.83999633789062,78.76000213623047,80.66666412353516,3756561.0 | |
| 2022-05-09,81.4000015258789,81.4000015258789,78.02666473388672,79.05332946777344,2578506.0 | |
| 2022-05-10,78.17333221435547,78.46666717529297,76.55999755859375,77.58666229248047,1658609.0 | |
| 2022-05-11,77.58666229248047,79.05332946777344,77.0,77.14666748046875,1273236.0 | |
| 2022-05-12,77.2933349609375,77.2933349609375,73.91999816894531,73.91999816894531,1883915.0 | |
| 2022-05-15,74.80000305175781,75.68000030517578,73.4800033569336,74.21333312988281,1793346.0 | |
| 2022-05-16,74.36000061035156,75.09333038330078,70.25333404541016,70.32666778564453,2886203.0 | |
| 2022-05-17,71.13333129882812,71.57333374023438,69.95999908447266,70.913330078125,2133574.0 | |
| 2022-05-18,70.913330078125,70.913330078125,70.913330078125,70.913330078125,0.0 | |
| 2022-05-19,67.46666717529297,67.46666717529297,64.75333404541016,66.0,2998178.0 | |
| 2022-05-22,66.22000122070312,66.73332977294922,63.50666427612305,65.1933364868164,2181347.0 | |
| 2022-05-23,65.26666259765625,65.92666625976562,63.06666564941406,63.28666687011719,1374880.0 | |
| 2022-05-24,63.36000061035156,67.46666717529297,63.06666564941406,67.46666717529297,2991634.0 | |
| 2022-05-25,68.19999694824219,70.1066665649414,67.76000213623047,68.78666687011719,2702811.0 | |
| 2022-05-26,68.93333435058594,69.37333679199219,67.31999969482422,68.12666320800781,1599415.0 | |
| 2022-05-29,68.12666320800781,68.71333312988281,67.54000091552734,67.6866683959961,856182.0 | |
| 2022-05-30,67.76000213623047,69.66666412353516,67.54000091552734,69.66666412353516,1980274.0 | |
| 2022-05-31,70.62000274658203,72.37999725341797,70.18000030517578,70.913330078125,3464364.0 | |
| 2022-06-01,70.54666900634766,71.57333374023438,69.59333038330078,69.95999908447266,1024618.0 | |
| 2022-06-02,69.88666534423828,69.88666534423828,68.49333190917969,69.08000183105469,887507.0 | |
| 2022-06-05,69.00666809082031,69.00666809082031,67.9800033569336,68.12666320800781,726897.0 | |
| 2022-06-06,68.19999694824219,70.54666900634766,68.19999694824219,69.8133316040039,1690114.0 | |
| 2022-06-07,69.88666534423828,70.4000015258789,69.22666931152344,69.30000305175781,729013.0 | |
| 2022-06-08,69.37333679199219,69.8133316040039,68.56666564941406,68.56666564941406,648539.0 | |
| 2022-06-09,68.49333190917969,68.71333312988281,67.3933334350586,68.34666442871094,920725.0 | |
| 2022-06-12,66.87999725341797,67.0999984741211,64.45999908447266,64.6066665649414,1318891.0 | |
| 2022-06-13,64.6066665649414,64.6066665649414,60.939998626708984,61.233333587646484,1501224.0 | |
| 2022-06-14,61.233333587646484,61.96666717529297,56.099998474121094,59.54666519165039,3053656.0 | |
| 2022-06-15,60.279998779296875,60.64666748046875,58.666664123535156,60.35333251953125,1590965.0 | |
| 2022-06-16,60.573333740234375,61.52666473388672,58.08000183105469,59.03333282470703,1062816.0 | |
| 2022-06-19,57.20000076293945,58.00666427612305,56.46666717529297,56.7599983215332,923687.0 | |
| 2022-06-20,56.7599983215332,57.63999938964844,55.880001068115234,56.90666580200195,1063793.0 | |
| 2022-06-21,57.34666442871094,60.133331298828125,57.34666442871094,58.813331604003906,2103661.0 | |
| 2022-06-22,58.813331604003906,58.813331604003906,56.17333221435547,56.46666717529297,1225084.0 | |
| 2022-06-23,56.46666717529297,57.49333190917969,55.293331146240234,56.7599983215332,971725.0 | |
| 2022-06-26,58.59333419799805,58.59333419799805,57.56666564941406,57.56666564941406,744125.0 | |
| 2022-06-27,58.00666427612305,59.253334045410156,56.7599983215332,56.83333206176758,1163371.0 | |
| 2022-06-28,56.90666580200195,57.86000061035156,56.61333465576172,57.41999816894531,590264.0 | |
| 2022-06-29,57.27333450317383,59.400001525878906,56.90666580200195,58.1533317565918,2265846.0 | |
| 2022-06-30,58.00666427612305,58.59333419799805,56.90666580200195,57.0533332824707,964697.0 | |
| 2022-07-03,57.20000076293945,57.56666564941406,56.31999969482422,56.46666717529297,486609.0 | |
| 2022-07-04,56.31999969482422,56.31999969482422,55.073333740234375,55.733333587646484,569815.0 | |
| 2022-07-05,55.733333587646484,56.31999969482422,55.586666107177734,55.733333587646484,311110.0 | |
| 2022-07-06,55.0,55.586666107177734,54.633331298828125,55.51333236694336,402883.0 | |
| 2022-07-13,55.51333236694336,56.099998474121094,54.633331298828125,54.633331298828125,512474.0 | |
| 2022-07-14,54.413333892822266,54.85333251953125,51.33333206176758,51.84666442871094,791453.0 | |
| 2022-07-17,53.09333419799805,53.166664123535156,52.06666564941406,52.43333435058594,440249.0 | |
| 2022-07-18,52.43333435058594,55.36666488647461,52.36000061035156,55.36666488647461,1075673.0 | |
| 2022-07-19,58.666664123535156,60.86666488647461,58.666664123535156,60.86666488647461,4178697.0 | |
| 2022-07-20,63.9466667175293,66.58666229248047,63.06666564941406,64.82666778564453,4379791.0 | |
| 2022-07-21,65.7066650390625,66.0,64.23999786376953,65.12000274658203,1754327.0 | |
| 2022-07-24,65.413330078125,65.77999877929688,64.6066665649414,65.12000274658203,991832.0 | |
| 2022-07-25,65.12000274658203,65.12000274658203,63.43333435058594,63.50666427612305,909088.0 | |
| 2022-07-26,63.6533317565918,64.38666534423828,63.13999938964844,63.9466667175293,1066179.0 | |
| 2022-07-27,62.91999816894531,63.43333435058594,62.33333206176758,62.62666702270508,832506.0 | |
| 2022-07-28,63.06666564941406,64.97333526611328,62.99333190917969,64.16666412353516,1261947.0 | |
| 2022-07-31,64.53333282470703,64.9000015258789,63.79999923706055,64.38666534423828,773140.0 | |
| 2022-08-01,64.38666534423828,64.38666534423828,63.72666549682617,63.87333297729492,719451.0 | |
| 2022-08-02,63.87333297729492,64.0199966430664,62.91999816894531,63.58000183105469,928352.0 | |
| 2022-08-03,63.50666427612305,68.19999694824219,63.13999938964844,67.17333221435547,6243182.0 | |
| 2022-08-04,67.24666595458984,68.63999938964844,65.7066650390625,67.02666473388672,1776192.0 | |
| 2022-08-07,66.73332977294922,66.73332977294922,65.12000274658203,65.26666259765625,913415.0 | |
| 2022-08-08,65.26666259765625,66.44000244140625,65.1933364868164,65.7066650390625,917183.0 | |
| 2022-08-09,65.77999877929688,66.44000244140625,65.413330078125,66.14666748046875,1005589.0 | |
| 2022-08-10,64.9000015258789,65.48666381835938,64.23999786376953,65.04666900634766,1598487.0 | |
| 2022-08-11,65.63333129882812,67.76000213623047,65.12000274658203,67.0999984741211,3690283.0 | |
| 2022-08-14,67.46666717529297,68.19999694824219,66.22000122070312,66.44000244140625,1812719.0 | |
| 2022-08-15,66.44000244140625,69.15333557128906,65.63333129882812,67.9800033569336,4210554.0 | |
| 2022-08-16,68.19999694824219,69.8133316040039,67.46666717529297,68.12666320800781,3092729.0 | |
| 2022-08-17,68.05332946777344,68.34666442871094,66.95333099365234,67.3933334350586,1090340.0 | |
| 2022-08-18,67.3933334350586,68.56666564941406,67.17333221435547,67.46666717529297,1124679.0 | |
| 2022-08-21,67.3933334350586,67.6866683959961,66.22000122070312,66.44000244140625,670097.0 | |
| 2022-08-22,66.36666870117188,67.17333221435547,66.0,66.95333099365234,745152.0 | |
| 2022-08-23,66.73332977294922,67.0999984741211,65.33999633789062,65.413330078125,668504.0 | |
| 2022-08-24,65.26666259765625,65.48666381835938,63.9466667175293,65.413330078125,784979.0 | |
| 2022-08-25,65.85333251953125,66.58666229248047,65.33999633789062,66.0,1269756.0 | |
| 2022-08-28,64.53333282470703,67.17333221435547,64.53333282470703,65.85333251953125,1550753.0 | |
| 2022-08-29,65.92666625976562,66.2933349609375,65.55999755859375,65.85333251953125,557938.0 | |
| 2022-08-30,65.85333251953125,66.22000122070312,65.04666900634766,65.1933364868164,700193.0 | |
| 2022-08-31,66.36666870117188,66.87999725341797,65.12000274658203,65.413330078125,1739251.0 | |
| 2022-09-01,65.63333129882812,65.63333129882812,64.0199966430664,64.53333282470703,722121.0 | |
| 2022-09-04,64.53333282470703,65.26666259765625,64.23999786376953,64.45999908447266,681874.0 | |
| 2022-09-05,64.53333282470703,64.9000015258789,63.28666687011719,63.28666687011719,581356.0 | |
| 2022-09-06,63.43333435058594,64.09333038330078,61.81999969482422,61.893333435058594,669081.0 | |
| 2022-09-07,61.746665954589844,61.746665954589844,59.473331451416016,59.98666763305664,991454.0 | |
| 2022-09-08,60.5,61.893333435058594,59.766666412353516,61.599998474121094,615946.0 | |
| 2022-09-11,62.18666458129883,62.99333190917969,61.893333435058594,62.18666458129883,559974.0 | |
| 2022-09-12,61.96666717529297,62.40666580200195,61.52666473388672,61.893333435058594,310636.0 | |
| 2022-09-13,61.96666717529297,62.040000915527344,61.233333587646484,61.599998474121094,330276.0 | |
| 2022-09-14,60.133331298828125,61.15999984741211,59.84000015258789,60.793331146240234,362641.0 | |
| 2022-09-15,60.793331146240234,61.233333587646484,60.133331298828125,61.01333236694336,279979.0 | |
| 2022-09-18,60.64666748046875,60.64666748046875,58.00666427612305,59.18000030517578,401918.0 | |
| 2022-09-19,58.7400016784668,59.766666412353516,58.1533317565918,58.7400016784668,447014.0 | |
| 2022-09-20,59.03333282470703,59.69333267211914,58.29999923706055,58.37333297729492,356657.0 | |
| 2022-09-21,58.37333297729492,58.813331604003906,57.12666702270508,57.63999938964844,379633.0 | |
| 2022-09-25,55.439998626708984,56.31999969482422,54.926666259765625,55.65999984741211,457682.0 | |
| 2022-09-26,55.65999984741211,56.61333465576172,55.65999984741211,55.880001068115234,516201.0 | |
| 2022-09-27,56.099998474121094,57.63999938964844,55.95333480834961,57.34666442871094,787641.0 | |
| 2022-09-28,57.93333435058594,58.59333419799805,56.68666458129883,57.86000061035156,964982.0 | |
| 2022-09-29,58.1533317565918,59.400001525878906,58.1533317565918,58.52000045776367,754393.0 | |
| 2022-10-02,58.666664123535156,59.106666564941406,58.08000183105469,58.52000045776367,450561.0 | |
| 2022-10-03,58.666664123535156,59.84000015258789,58.666664123535156,59.253334045410156,1101081.0 | |
| 2022-10-04,59.253334045410156,59.253334045410156,59.253334045410156,59.253334045410156,0.0 | |
| 2022-10-05,59.766666412353516,60.279998779296875,58.666664123535156,58.666664123535156,1421916.0 | |
| 2022-10-06,58.959999084472656,59.03333282470703,57.93333435058594,58.37333297729492,779072.0 | |
| 2022-10-09,58.00666427612305,58.1533317565918,56.393333435058594,56.61333465576172,688937.0 | |
| 2022-10-10,56.61333465576172,57.49333190917969,56.17333221435547,57.41999816894531,468156.0 | |
| 2022-10-11,57.41999816894531,57.56666564941406,56.90666580200195,57.20000076293945,368875.0 | |
| 2022-10-12,57.0533332824707,57.71333312988281,56.90666580200195,57.0533332824707,453578.0 | |
| 2022-10-13,57.0533332824707,57.27333450317383,56.68666458129883,56.83333206176758,360038.0 | |
| 2022-10-16,56.83333206176758,58.1533317565918,56.61333465576172,57.86000061035156,679381.0 | |
| 2022-10-17,58.37333297729492,59.84000015258789,58.37333297729492,58.7400016784668,2417545.0 | |
| 2022-10-18,58.959999084472656,59.400001525878906,58.08000183105469,58.37333297729492,1473728.0 | |
| 2022-10-19,58.59333419799805,58.88666534423828,58.1533317565918,58.29999923706055,648211.0 | |
| 2022-10-20,58.29999923706055,59.03333282470703,58.29999923706055,58.52000045776367,815918.0 | |
| 2022-10-23,59.03333282470703,59.18000030517578,58.666664123535156,59.03333282470703,748873.0 | |
| 2022-10-24,58.959999084472656,61.233333587646484,58.666664123535156,60.5,3430135.0 | |
| 2022-10-25,60.86666488647461,61.01333236694336,58.88666534423828,58.88666534423828,2025845.0 | |
| 2022-10-26,59.106666564941406,59.84000015258789,57.86000061035156,58.1533317565918,943900.0 | |
| 2022-10-27,58.52000045776367,58.59333419799805,57.49333190917969,57.56666564941406,490733.0 | |
| 2022-10-30,57.63999938964844,58.666664123535156,57.63999938964844,58.00666427612305,579433.0 | |
| 2022-10-31,58.00666427612305,58.00666427612305,58.00666427612305,58.00666427612305,0.0 | |
| 2022-11-01,57.12666702270508,57.12666702270508,53.973331451416016,54.926666259765625,1343101.0 | |
| 2022-11-02,54.926666259765625,55.36666488647461,52.87333297729492,55.0,883819.0 | |
| 2022-11-03,54.633331298828125,55.880001068115234,54.266666412353516,55.586666107177734,468848.0 | |
| 2022-11-06,55.95333480834961,57.0533332824707,55.733333587646484,55.80666732788086,497904.0 | |
| 2022-11-07,55.80666732788086,55.80666732788086,54.633331298828125,55.073333740234375,370718.0 | |
| 2022-11-08,55.0,55.586666107177734,54.7066650390625,55.0,464787.0 | |
| 2022-11-09,55.51333236694336,55.95333480834961,54.926666259765625,55.293331146240234,616648.0 | |
| 2022-11-10,55.293331146240234,55.293331146240234,54.560001373291016,54.779998779296875,420857.0 | |
| 2022-11-13,55.14666748046875,56.7599983215332,55.14666748046875,56.393333435058594,858666.0 | |
| 2022-11-14,56.393333435058594,57.0533332824707,55.586666107177734,56.31999969482422,756006.0 | |
| 2022-11-15,56.393333435058594,56.46666717529297,55.073333740234375,55.14666748046875,290211.0 | |
| 2022-11-16,55.36666488647461,56.246665954589844,55.36666488647461,56.099998474121094,403167.0 | |
| 2022-11-17,56.17333221435547,56.31999969482422,55.733333587646484,55.880001068115234,207519.0 | |
| 2022-11-20,55.880001068115234,55.880001068115234,55.51333236694336,55.733333587646484,147073.0 | |
| 2022-11-21,55.733333587646484,55.880001068115234,54.926666259765625,55.293331146240234,308064.0 | |
| 2022-11-22,54.926666259765625,55.439998626708984,54.34000015258789,55.36666488647461,249166.0 | |
| 2022-11-24,55.36666488647461,55.36666488647461,53.53333282470703,53.753334045410156,290785.0 | |
| 2022-11-27,53.53333282470703,53.606666564941406,52.06666564941406,52.43333435058594,218709.0 | |
| 2022-11-28,52.43333435058594,53.459999084472656,51.70000076293945,53.166664123535156,244135.0 | |
| 2022-11-29,53.166664123535156,54.7066650390625,52.9466667175293,54.34000015258789,420110.0 | |
| 2022-11-30,54.34000015258789,54.34000015258789,54.34000015258789,54.34000015258789,0.0 | |
| 2022-12-01,54.34000015258789,54.34000015258789,54.34000015258789,54.34000015258789,0.0 | |
| 2022-12-04,58.22666549682617,58.22666549682617,56.97999954223633,56.97999954223633,252387.0 | |
| 2022-12-05,56.90666580200195,56.90666580200195,55.0,55.0,265814.0 | |
| 2022-12-06,55.0,55.880001068115234,53.68000030517578,55.51333236694336,282893.0 | |
| 2022-12-07,55.51333236694336,56.02666473388672,54.560001373291016,54.633331298828125,174370.0 | |
| 2022-12-08,54.85333251953125,55.0,53.900001525878906,54.34000015258789,310579.0 | |
| 2022-12-11,54.266666412353516,54.633331298828125,52.43333435058594,52.50666427612305,222139.0 | |
| 2022-12-12,52.43333435058594,52.9466667175293,51.5533332824707,52.43333435058594,282925.0 | |
| 2022-12-13,52.79999923706055,53.753334045410156,52.79999923706055,53.38666534423828,246857.0 | |
| 2022-12-14,53.753334045410156,54.19333267211914,52.79999923706055,54.04666519165039,309481.0 | |
| 2022-12-15,54.04666519165039,54.04666519165039,53.166664123535156,53.68000030517578,145879.0 | |
| 2022-12-18,53.68000030517578,53.82666778564453,53.2400016784668,53.38666534423828,139587.0 | |
| 2022-12-19,53.02000045776367,53.2400016784668,51.2599983215332,51.62666702270508,297257.0 | |
| 2022-12-20,51.70000076293945,52.79999923706055,51.62666702270508,52.72666549682617,277082.0 | |
| 2022-12-21,52.87333297729492,53.166664123535156,52.21333312988281,52.6533317565918,349519.0 | |
| 2022-12-22,52.43333435058594,52.9466667175293,52.36000061035156,52.43333435058594,175663.0 | |
| 2022-12-25,52.58000183105469,52.87333297729492,52.21333312988281,52.28666687011719,107989.0 | |
| 2022-12-26,52.28666687011719,52.87333297729492,51.91999816894531,52.21333312988281,199131.0 | |
| 2022-12-27,52.43333435058594,52.79999923706055,51.91999816894531,52.72666549682617,167770.0 | |
| 2022-12-28,52.72666549682617,52.79999923706055,52.43333435058594,52.6533317565918,153804.0 | |
| 2022-12-29,52.6533317565918,53.02000045776367,52.50666427612305,52.72666549682617,186534.0 | |
| 2023-01-01,52.79999923706055,53.313331604003906,52.72666549682617,53.313331604003906,273182.0 | |
| 2023-01-02,53.459999084472656,53.973331451416016,53.313331604003906,53.900001525878906,319243.0 | |
| 2023-01-03,53.900001525878906,53.900001525878906,53.900001525878906,53.900001525878906,0.0 | |
| 2023-01-04,54.34000015258789,54.779998779296875,53.02000045776367,53.02000045776367,469100.0 | |
| 2023-01-05,54.04666519165039,54.48666763305664,52.79999923706055,53.313331604003906,449432.0 | |
| 2023-01-08,53.753334045410156,54.413333892822266,53.459999084472656,53.459999084472656,483196.0 | |
| 2023-01-09,53.166664123535156,54.560001373291016,53.166664123535156,54.119998931884766,583321.0 | |
| 2023-01-10,54.266666412353516,55.220001220703125,54.04666519165039,55.0,622314.0 | |
| 2023-01-11,55.293331146240234,56.17333221435547,55.073333740234375,55.880001068115234,861775.0 | |
| 2023-01-12,56.02666473388672,56.540000915527344,55.80666732788086,56.099998474121094,485101.0 | |
| 2023-01-15,56.099998474121094,56.099998474121094,56.099998474121094,56.099998474121094,0.0 | |
| 2023-01-16,55.073333740234375,56.02666473388672,54.633331298828125,55.36666488647461,336741.0 | |
| 2023-01-17,55.293331146240234,55.80666732788086,55.14666748046875,55.439998626708984,142141.0 | |
| 2023-01-18,55.293331146240234,55.80666732788086,55.14666748046875,55.439998626708984,142141.0 | |
| 2023-01-19,56.61333465576172,56.90666580200195,56.46666717529297,56.7599983215332,396096.0 | |
| 2023-01-22,56.7599983215332,56.7599983215332,56.7599983215332,56.7599983215332,0.0 | |
| 2023-01-23,57.34666442871094,57.34666442871094,56.83333206176758,57.20000076293945,145071.0 | |
| 2023-01-24,57.12666702270508,57.20000076293945,56.68666458129883,56.90666580200195,176975.0 | |
| 2023-01-25,56.97999954223633,56.97999954223633,56.46666717529297,56.90666580200195,225946.0 | |
| 2023-01-26,56.97999954223633,57.34666442871094,56.83333206176758,56.83333206176758,231374.0 | |
| 2023-01-29,56.83333206176758,57.0533332824707,55.80666732788086,55.80666732788086,209371.0 | |
| 2023-01-30,55.880001068115234,56.46666717529297,55.220001220703125,56.46666717529297,327770.0 | |
| 2023-01-31,56.46666717529297,56.97999954223633,55.733333587646484,56.02666473388672,280934.0 | |
| 2023-02-01,56.02666473388672,56.099998474121094,55.586666107177734,55.65999984741211,119132.0 | |
| 2023-02-02,55.65999984741211,55.80666732788086,55.073333740234375,55.14666748046875,151126.0 | |
| 2023-02-05,54.926666259765625,55.0,53.900001525878906,54.04666519165039,159471.0 | |
| 2023-02-06,53.973331451416016,53.973331451416016,52.79999923706055,53.753334045410156,663702.0 | |
| 2023-02-07,53.753334045410156,54.119998931884766,52.9466667175293,53.02000045776367,343054.0 | |
| 2023-02-08,53.09333419799805,53.68000030517578,52.9466667175293,53.459999084472656,161179.0 | |
| 2023-02-09,53.53333282470703,53.53333282470703,53.02000045776367,53.38666534423828,153925.0 | |
| 2023-02-12,53.38666534423828,53.38666534423828,53.38666534423828,53.38666534423828,0.0 | |
| 2023-02-13,53.166664123535156,54.04666519165039,53.166664123535156,53.53333282470703,206165.0 | |
| 2023-02-14,53.53333282470703,53.53333282470703,53.2400016784668,53.2400016784668,110918.0 | |
| 2023-02-15,53.166664123535156,53.753334045410156,53.166664123535156,53.38666534423828,234256.0 | |
| 2023-02-16,53.459999084472656,53.753334045410156,53.313331604003906,53.459999084472656,154190.0 | |
| 2023-02-19,53.753334045410156,55.293331146240234,53.753334045410156,54.633331298828125,618402.0 | |
| 2023-02-20,54.633331298828125,55.65999984741211,54.266666412353516,54.413333892822266,571911.0 | |
| 2023-02-21,54.413333892822266,54.85333251953125,54.119998931884766,54.413333892822266,245314.0 | |
| 2023-02-23,54.633331298828125,54.926666259765625,54.266666412353516,54.633331298828125,193438.0 | |
| 2023-02-26,54.7066650390625,55.220001220703125,54.34000015258789,54.413333892822266,289482.0 | |
| 2023-02-27,54.413333892822266,54.85333251953125,54.34000015258789,54.7066650390625,187145.0 | |
| 2023-02-28,54.633331298828125,54.926666259765625,53.973331451416016,54.926666259765625,319306.0 | |
| 2023-03-01,54.926666259765625,55.36666488647461,54.413333892822266,54.48666763305664,540.0 | |
| 2023-03-02,54.633331298828125,54.7066650390625,54.04666519165039,54.04666519165039,1363.0 | |
| 2023-03-05,54.19333267211914,54.633331298828125,53.973331451416016,54.633331298828125,409.0 | |
| 2023-03-06,54.633331298828125,54.633331298828125,54.633331298828125,54.633331298828125,0.0 | |
| 2023-03-07,54.633331298828125,54.633331298828125,54.633331298828125,54.633331298828125,0.0 | |
| 2023-03-08,52.9466667175293,53.53333282470703,52.58000183105469,53.38666534423828,313.0 | |
| 2023-03-09,53.38666534423828,53.38666534423828,53.38666534423828,53.38666534423828,0.0 | |
| 2023-03-12,53.09333419799805,53.166664123535156,52.79999923706055,52.87333297729492,315.0 | |
| 2023-03-13,52.87333297729492,52.87333297729492,52.87333297729492,52.87333297729492,0.0 | |
| 2023-03-14,53.02000045776367,53.38666534423828,52.87333297729492,53.09333419799805,1014.0 | |
| 2023-03-15,53.38666534423828,54.19333267211914,52.79999923706055,52.79999923706055,549.0 | |
| 2023-03-16,52.72666549682617,53.900001525878906,51.84666442871094,52.79999923706055,1438.0 | |
| 2023-03-19,52.79999923706055,52.79999923706055,52.79999923706055,52.79999923706055,0.0 | |
| 2023-03-20,52.6533317565918,52.87333297729492,52.43333435058594,52.58000183105469,410.0 | |
| 2023-03-21,52.79999923706055,53.2400016784668,52.58000183105469,53.09333419799805,343.0 | |
| 2023-03-22,53.09333419799805,53.313331604003906,52.87333297729492,52.87333297729492,418.0 | |
| 2023-03-23,52.9466667175293,52.9466667175293,52.6533317565918,52.9466667175293,750.0 | |
| 2023-03-26,52.9466667175293,52.9466667175293,52.9466667175293,52.9466667175293,0.0 | |
| 2023-03-27,52.9466667175293,52.9466667175293,52.9466667175293,52.9466667175293,0.0 | |
| 2023-03-28,52.9466667175293,52.9466667175293,52.9466667175293,52.9466667175293,0.0 | |
| 2023-03-29,52.9466667175293,52.9466667175293,52.9466667175293,52.9466667175293,0.0 | |
| 2023-03-30,54.119998931884766,54.779998779296875,54.119998931884766,54.560001373291016,409.0 | |
| 2023-04-02,54.560001373291016,54.560001373291016,54.560001373291016,54.560001373291016,0.0 | |
| 2023-04-03,55.439998626708984,55.95333480834961,55.220001220703125,55.293331146240234,1583.0 | |
| 2023-04-04,55.293331146240234,55.733333587646484,55.220001220703125,55.733333587646484,10434.0 | |
| 2023-04-05,56.17333221435547,57.27333450317383,56.02666473388672,56.17333221435547,409.0 | |
| 2023-04-06,56.17333221435547,56.17333221435547,55.733333587646484,55.80666732788086,681.0 | |
| 2023-04-09,55.880001068115234,56.46666717529297,55.80666732788086,56.246665954589844,769.0 | |
| 2023-04-10,56.46666717529297,56.540000915527344,55.36666488647461,55.439998626708984,272.0 | |
| 2023-04-11,55.293331146240234,55.36666488647461,54.633331298828125,54.7066650390625,1240.0 | |
| 2023-04-12,54.779998779296875,56.02666473388672,54.779998779296875,55.65999984741211,272.0 | |
| 2023-04-13,55.733333587646484,55.880001068115234,55.439998626708984,55.51333236694336,342.0 | |
| 2023-04-16,57.0533332824707,57.12666702270508,56.246665954589844,56.31999969482422,567.0 | |
| 2023-04-17,56.46666717529297,56.46666717529297,56.17333221435547,56.393333435058594,272.0 | |
| 2023-04-25,56.46666717529297,56.97999954223633,56.393333435058594,56.83333206176758,1581.0 | |
| 2023-04-26,56.90666580200195,57.0533332824707,56.68666458129883,56.90666580200195,1021.0 | |
| 2023-04-27,56.83333206176758,56.83333206176758,56.099998474121094,56.46666717529297,272.0 | |
| 2023-04-30,56.46666717529297,56.46666717529297,56.46666717529297,56.46666717529297,0.0 | |
| 2023-05-01,56.46666717529297,56.46666717529297,56.46666717529297,56.46666717529297,0.0 | |
| 2023-05-02,59.766666412353516,59.766666412353516,58.59333419799805,59.03333282470703,480.0 | |
| 2023-05-03,58.4466667175293,58.59333419799805,57.56666564941406,58.08000183105469,394.0 | |
| 2023-05-04,57.93333435058594,58.52000045776367,57.49333190917969,58.29999923706055,372.0 | |
| 2023-05-07,58.52000045776367,59.32666778564453,58.52000045776367,58.813331604003906,340.0 | |
| 2023-05-08,59.106666564941406,59.32666778564453,58.52000045776367,58.59333419799805,274.0 | |
| 2023-05-09,58.666664123535156,58.666664123535156,57.56666564941406,57.63999938964844,272.0 | |
| 2023-05-10,57.56666564941406,58.52000045776367,56.68666458129883,58.52000045776367,2263.0 | |
| 2023-05-11,58.4466667175293,58.666664123535156,58.22666549682617,58.37333297729492,272.0 | |
| 2023-05-14,58.4466667175293,58.4466667175293,58.00666427612305,58.1533317565918,681.0 | |
| 2023-05-15,58.1533317565918,58.37333297729492,57.93333435058594,57.93333435058594,418.0 | |
| 2023-05-16,58.1533317565918,58.59333419799805,57.63999938964844,58.08000183105469,465.0 | |
| 2023-05-17,58.08000183105469,58.08000183105469,57.20000076293945,57.71333312988281,1360.0 | |
| 2023-05-18,57.78666687011719,58.1533317565918,57.27333450317383,57.71333312988281,860.0 | |
| 2023-05-21,57.78666687011719,57.78666687011719,57.34666442871094,57.49333190917969,600.0 | |
| 2023-05-22,57.34666442871094,58.00666427612305,57.34666442871094,57.56666564941406,272.0 | |
| 2023-05-23,57.56666564941406,57.56666564941406,57.0533332824707,57.12666702270508,309.0 | |
| 2023-05-24,57.0533332824707,57.0533332824707,56.02666473388672,56.393333435058594,556.0 | |
| 2023-05-25,56.46666717529297,57.63999938964844,56.46666717529297,57.12666702270508,272.0 | |
| 2023-05-28,57.12666702270508,57.41999816894531,56.68666458129883,56.7599983215332,309.0 | |
| 2023-05-29,56.61333465576172,56.83333206176758,56.46666717529297,56.83333206176758,272.0 | |
| 2023-05-30,57.27333450317383,57.63999938964844,56.90666580200195,57.0533332824707,681.0 | |
| 2023-05-31,57.27333450317383,57.78666687011719,56.97999954223633,57.12666702270508,272.0 | |
| 2023-06-01,57.20000076293945,57.27333450317383,56.7599983215332,57.0533332824707,484.0 | |
| 2023-06-04,57.12666702270508,58.00666427612305,57.0533332824707,57.71333312988281,4090.0 | |
| 2023-06-05,58.08000183105469,58.08000183105469,56.97999954223633,57.20000076293945,1363.0 | |
| 2023-06-06,56.61333465576172,57.12666702270508,56.540000915527344,56.97999954223633,736.0 | |
| 2023-06-07,57.0533332824707,57.27333450317383,56.83333206176758,57.0533332824707,600.0 | |
| 2023-06-08,57.0533332824707,57.0533332824707,57.0533332824707,57.0533332824707,0.0 | |
| 2023-06-11,56.83333206176758,57.41999816894531,56.7599983215332,57.27333450317383,1194.0 | |
| 2023-06-12,57.49333190917969,58.959999084472656,57.49333190917969,58.29999923706055,545.0 | |
| 2023-06-13,58.29999923706055,58.37333297729492,57.56666564941406,57.56666564941406,402.0 | |
| 2023-06-14,57.56666564941406,57.78666687011719,57.12666702270508,57.27333450317383,1262.0 | |
| 2023-06-15,57.27333450317383,58.22666549682617,57.12666702270508,57.27333450317383,481.0 | |
| 2023-06-18,57.49333190917969,57.56666564941406,57.20000076293945,57.41999816894531,478.0 | |
| 2023-06-19,57.41999816894531,57.41999816894531,56.31999969482422,56.31999969482422,375289.0 | |
| 2023-06-20,56.31999969482422,56.90666580200195,55.880001068115234,56.7599983215332,345110.0 | |
| 2023-06-21,56.83333206176758,56.97999954223633,56.46666717529297,56.46666717529297,253122.0 | |
| 2023-06-22,56.61333465576172,57.49333190917969,56.61333465576172,56.97999954223633,408019.0 | |
| 2023-07-02,57.86000061035156,58.29999923706055,57.63999938964844,58.1533317565918,494086.0 | |
| 2023-07-03,58.29999923706055,58.666664123535156,57.93333435058594,58.08000183105469,751302.0 | |
| 2023-07-04,58.29999923706055,59.913333892822266,58.08000183105469,59.913333892822266,1180390.0 | |
| 2023-07-05,60.279998779296875,61.893333435058594,60.2066650390625,60.86666488647461,2464659.0 | |
| 2023-07-06,60.86666488647461,61.233333587646484,59.98666763305664,60.5,644083.0 | |
| 2023-07-09,60.573333740234375,61.15999984741211,60.279998779296875,60.720001220703125,755749.0 | |
| 2023-07-10,60.720001220703125,60.720001220703125,60.133331298828125,60.279998779296875,393586.0 | |
| 2023-07-11,61.086666107177734,61.45333480834961,60.279998779296875,60.793331146240234,998659.0 | |
| 2023-07-12,60.793331146240234,60.793331146240234,59.18000030517578,59.98666763305664,682715.0 | |
| 2023-07-13,60.133331298828125,60.5,59.766666412353516,60.35333251953125,466397.0 | |
| 2023-07-16,60.279998779296875,60.35333251953125,59.69333267211914,59.98666763305664,481493.0 | |
| 2023-07-17,60.133331298828125,61.893333435058594,60.133331298828125,61.01333236694336,2024693.0 | |
| 2023-07-18,61.01333236694336,61.30666732788086,59.766666412353516,59.98666763305664,721434.0 | |
| 2023-07-19,59.98666763305664,60.35333251953125,59.32666778564453,60.133331298828125,507102.0 | |
| 2023-07-20,60.060001373291016,60.64666748046875,59.18000030517578,59.473331451416016,537724.0 | |
| 2023-07-23,59.54666519165039,59.84000015258789,59.253334045410156,59.619998931884766,292838.0 | |
| 2023-07-24,59.69333267211914,59.69333267211914,59.106666564941406,59.253334045410156,382002.0 | |
| 2023-07-25,59.18000030517578,59.69333267211914,59.18000030517578,59.619998931884766,268789.0 | |
| 2023-07-26,59.619998931884766,60.426666259765625,59.473331451416016,60.060001373291016,523737.0 | |
| 2023-07-27,60.060001373291016,61.30666732788086,59.913333892822266,61.01333236694336,852951.0 | |
| 2023-07-30,61.01333236694336,61.746665954589844,59.32666778564453,59.54666519165039,1403068.0 | |
| 2023-07-31,59.54666519165039,59.98666763305664,58.813331604003906,59.32666778564453,511539.0 | |
| 2023-08-01,59.32666778564453,59.69333267211914,58.08000183105469,58.08000183105469,846163.0 | |
| 2023-08-02,59.29999923706055,59.599998474121094,56.900001525878906,57.0,549626.0 | |
| 2023-08-03,57.099998474121094,57.599998474121094,56.29999923706055,56.900001525878906,219242.0 | |
| 2023-08-06,56.0,56.29999923706055,54.20000076293945,54.5,456310.0 | |
| 2023-08-07,54.5,54.70000076293945,52.20000076293945,53.099998474121094,449729.0 | |
| 2023-08-08,53.099998474121094,53.5,52.29999923706055,52.79999923706055,426200.0 | |
| 2023-08-09,52.599998474121094,53.79999923706055,52.5,53.599998474121094,323131.0 | |
| 2023-08-10,53.70000076293945,54.79999923706055,53.5,54.79999923706055,330444.0 | |
| 2023-08-13,55.0,55.599998474121094,54.79999923706055,55.29999923706055,269784.0 | |
| 2023-08-14,55.29999923706055,55.599998474121094,55.0,55.400001525878906,195099.0 | |
| 2023-08-15,55.20000076293945,55.29999923706055,54.70000076293945,54.70000076293945,230220.0 | |
| 2023-08-16,54.5,55.099998474121094,54.5,54.599998474121094,316298.0 | |
| 2023-08-17,54.5,54.599998474121094,54.099998474121094,54.400001525878906,103295.0 | |
| 2023-08-20,54.400001525878906,55.099998474121094,54.400001525878906,54.599998474121094,110215.0 | |
| 2023-08-21,54.599998474121094,55.0,54.5,54.70000076293945,135874.0 | |
| 2023-08-22,54.5,54.900001525878906,54.20000076293945,54.400001525878906,109009.0 | |
| 2023-08-23,54.20000076293945,54.599998474121094,53.70000076293945,53.900001525878906,113010.0 | |
| 2023-08-24,53.79999923706055,54.29999923706055,53.70000076293945,53.79999923706055,105427.0 | |
| 2023-08-27,53.70000076293945,54.0,53.599998474121094,53.70000076293945,96104.0 | |
| 2023-08-28,53.79999923706055,54.0,53.599998474121094,53.70000076293945,121709.0 | |
| 2023-08-29,53.70000076293945,53.70000076293945,53.0,53.0,130435.0 | |
| 2023-08-30,53.099998474121094,53.5,53.099998474121094,53.20000076293945,96325.0 | |
| 2023-08-31,53.20000076293945,53.79999923706055,53.20000076293945,53.79999923706055,169099.0 | |
| 2023-09-03,53.5,56.5,53.5,54.599998474121094,595271.0 | |
| 2023-09-04,54.70000076293945,55.29999923706055,53.79999923706055,54.099998474121094,215054.0 | |
| 2023-09-05,54.099998474121094,54.20000076293945,53.599998474121094,53.900001525878906,131125.0 | |
| 2023-09-06,53.79999923706055,53.900001525878906,53.099998474121094,53.20000076293945,153605.0 | |
| 2023-09-07,53.20000076293945,53.599998474121094,52.900001525878906,53.29999923706055,147479.0 | |
| 2023-09-10,53.29999923706055,53.29999923706055,53.29999923706055,53.29999923706055,0.0 | |
| 2023-09-11,52.29999923706055,53.29999923706055,52.29999923706055,53.0,291904.0 | |
| 2023-09-12,53.20000076293945,53.20000076293945,52.5,52.5,143841.0 | |
| 2023-09-13,52.5,53.400001525878906,52.5,52.79999923706055,157486.0 | |
| 2023-09-14,52.79999923706055,53.0,52.5,53.0,93568.0 | |
| 2023-09-17,53.0,53.29999923706055,52.5,52.599998474121094,104892.0 | |
| 2023-09-18,52.599998474121094,52.79999923706055,52.0,52.20000076293945,118521.0 | |
| 2023-09-19,52.20000076293945,52.599998474121094,52.0,52.5,142393.0 | |
| 2023-09-20,52.5,52.79999923706055,52.400001525878906,52.70000076293945,97618.0 | |
| 2023-09-21,52.5,52.70000076293945,52.099998474121094,52.099998474121094,98941.0 | |
| 2023-09-25,52.0,52.400001525878906,51.5,51.599998474121094,143984.0 | |
| 2023-09-26,51.70000076293945,51.900001525878906,51.20000076293945,51.5,138342.0 | |
| 2023-09-27,51.599998474121094,51.900001525878906,51.400001525878906,51.70000076293945,127613.0 | |
| 2023-09-28,51.70000076293945,52.29999923706055,51.70000076293945,52.099998474121094,132102.0 | |
| 2023-10-01,52.099998474121094,52.099998474121094,52.099998474121094,52.099998474121094,0.0 | |
| 2023-10-02,53.599998474121094,54.0,53.0,54.0,397680.0 | |
| 2023-10-03,54.0,54.400001525878906,53.29999923706055,53.5,354468.0 | |
| 2023-10-04,53.400001525878906,53.400001525878906,52.5,52.79999923706055,182311.0 | |
| 2023-10-05,52.70000076293945,52.900001525878906,52.20000076293945,52.5,106351.0 | |
| 2023-10-08,52.20000076293945,52.400001525878906,50.79999923706055,51.0,216314.0 | |
| 2023-10-09,51.0,52.0,51.0,51.79999923706055,195150.0 | |
| 2023-10-10,51.79999923706055,52.29999923706055,51.400001525878906,51.5,155515.0 | |
| 2023-10-11,51.5,51.900001525878906,50.79999923706055,51.400001525878906,187009.0 | |
| 2023-10-12,51.5,51.900001525878906,50.900001525878906,51.79999923706055,113398.0 | |
| 2023-10-15,51.900001525878906,51.900001525878906,51.20000076293945,51.29999923706055,80922.0 | |
| 2023-10-16,51.29999923706055,51.70000076293945,51.099998474121094,51.400001525878906,121680.0 | |
| 2023-10-17,51.29999923706055,52.70000076293945,51.29999923706055,52.20000076293945,262187.0 | |
| 2023-10-18,52.20000076293945,52.5,51.400001525878906,52.0,195633.0 | |
| 2023-10-19,51.900001525878906,51.900001525878906,51.599998474121094,51.70000076293945,102630.0 | |
| 2023-10-22,51.70000076293945,51.70000076293945,50.29999923706055,50.5,150961.0 | |
| 2023-10-23,50.5,50.79999923706055,49.0,49.25,228778.0 | |
| 2023-10-24,49.25,49.79999923706055,48.29999923706055,49.70000076293945,189612.0 | |
| 2023-10-25,49.75,50.900001525878906,49.20000076293945,50.79999923706055,204736.0 | |
| 2023-10-26,50.79999923706055,50.79999923706055,49.75,50.099998474121094,140036.0 | |
| 2023-10-29,50.0,50.400001525878906,49.5,49.95000076293945,62984.0 | |
| 2023-10-30,50.0,51.0,49.900001525878906,50.79999923706055,354326.0 | |
| 2023-10-31,50.79999923706055,52.70000076293945,49.900001525878906,52.70000076293945,1500490.0 | |
| 2023-11-01,52.900001525878906,52.900001525878906,51.29999923706055,52.70000076293945,333172.0 | |
| 2023-11-02,51.0,52.70000076293945,51.0,52.70000076293945,454592.0 | |
| 2023-11-05,51.79999923706055,52.5,51.79999923706055,52.0,489885.0 | |
| 2023-11-06,52.0,52.20000076293945,51.20000076293945,51.70000076293945,209266.0 | |
| 2023-11-07,51.29999923706055,51.5,50.599998474121094,50.599998474121094,168148.0 | |
| 2023-11-08,50.70000076293945,51.0,49.95000076293945,50.20000076293945,230705.0 | |
| 2023-11-09,49.849998474121094,50.29999923706055,49.70000076293945,50.099998474121094,113356.0 | |
| 2023-11-12,50.0,50.599998474121094,49.900001525878906,50.599998474121094,147689.0 | |
| 2023-11-13,50.599998474121094,50.599998474121094,49.79999923706055,49.900001525878906,179655.0 | |
| 2023-11-14,49.849998474121094,50.0,49.650001525878906,49.900001525878906,115743.0 | |
| 2023-11-15,50.0,50.400001525878906,49.95000076293945,50.29999923706055,212689.0 | |
| 2023-11-16,50.29999923706055,50.79999923706055,50.20000076293945,50.400001525878906,196401.0 | |
| 2023-11-19,50.400001525878906,50.70000076293945,50.29999923706055,50.5,193573.0 | |
| 2023-11-20,50.5,50.70000076293945,50.20000076293945,50.400001525878906,154960.0 | |
| 2023-11-21,50.5,50.5,49.900001525878906,50.0,244265.0 | |
| 2023-11-22,50.0,50.70000076293945,49.79999923706055,50.29999923706055,263148.0 | |
| 2023-11-23,50.0,50.70000076293945,49.79999923706055,50.29999923706055,263148.0 | |
| 2023-11-26,50.0,50.400001525878906,50.0,50.400001525878906,128931.0 | |
| 2023-11-27,50.400001525878906,50.400001525878906,50.0,50.29999923706055,117073.0 | |
| 2023-11-28,50.099998474121094,50.29999923706055,49.849998474121094,49.900001525878906,186894.0 | |
| 2023-11-29,50.0,50.099998474121094,49.849998474121094,49.900001525878906,92080.0 | |
| 2023-11-30,49.900001525878906,50.79999923706055,49.849998474121094,50.79999923706055,169742.0 | |
| 2023-12-03,50.70000076293945,50.79999923706055,50.29999923706055,50.599998474121094,235935.0 | |
| 2023-12-04,50.5,52.0,50.400001525878906,51.70000076293945,699661.0 | |
| 2023-12-05,51.70000076293945,52.0,50.900001525878906,51.20000076293945,322654.0 | |
| 2023-12-06,51.099998474121094,51.400001525878906,50.79999923706055,51.0,234415.0 | |
| 2023-12-07,51.0,51.20000076293945,50.79999923706055,51.099998474121094,171945.0 | |
| 2023-12-10,51.099998474121094,51.5,50.900001525878906,51.0,210500.0 | |
| 2023-12-11,51.0,51.20000076293945,50.599998474121094,51.20000076293945,242899.0 | |
| 2023-12-12,51.099998474121094,51.400001525878906,50.79999923706055,50.79999923706055,141391.0 | |
| 2023-12-13,50.79999923706055,51.0,50.0,50.099998474121094,309152.0 | |
| 2023-12-14,50.099998474121094,50.5,50.099998474121094,50.29999923706055,188967.0 | |
| 2023-12-17,50.29999923706055,51.0,50.20000076293945,51.0,286627.0 | |
| 2023-12-18,51.099998474121094,51.900001525878906,51.099998474121094,51.400001525878906,569500.0 | |
| 2023-12-19,51.5,51.599998474121094,50.900001525878906,51.099998474121094,228281.0 | |
| 2023-12-20,51.099998474121094,51.599998474121094,51.0,51.0,207369.0 | |
| 2023-12-21,50.20000076293945,51.20000076293945,50.20000076293945,50.79999923706055,236163.0 | |
| 2023-12-24,51.5,51.5,50.70000076293945,51.0,206350.0 | |
| 2023-12-25,51.0,51.099998474121094,50.79999923706055,50.900001525878906,211326.0 | |
| 2023-12-26,50.900001525878906,51.29999923706055,50.79999923706055,51.099998474121094,290165.0 | |
| 2023-12-27,51.0,53.5,51.0,53.099998474121094,2210691.0 | |
| 2023-12-28,53.20000076293945,54.099998474121094,52.900001525878906,53.79999923706055,840877.0 | |
| 2023-12-31,53.900001525878906,58.5,53.79999923706055,57.79999923706055,3348140.0 | |
| 2024-01-01,58.20000076293945,58.400001525878906,55.70000076293945,55.900001525878906,1768498.0 | |
| 2024-01-02,55.900001525878906,55.900001525878906,54.400001525878906,54.599998474121094,1276801.0 | |
| 2024-01-03,54.599998474121094,55.900001525878906,54.599998474121094,54.599998474121094,1014703.0 | |
| 2024-01-04,54.20000076293945,55.400001525878906,53.400001525878906,54.599998474121094,690322.0 | |
| 2024-01-07,55.5,55.70000076293945,54.900001525878906,55.0,479138.0 | |
| 2024-01-08,55.0,55.400001525878906,54.599998474121094,54.70000076293945,302813.0 | |
| 2024-01-09,54.70000076293945,55.099998474121094,54.5,54.79999923706055,248344.0 | |
| 2024-01-10,55.20000076293945,55.900001525878906,54.79999923706055,54.900001525878906,894774.0 | |
| 2024-01-11,54.70000076293945,54.70000076293945,53.79999923706055,53.79999923706055,272433.0 | |
| 2024-01-14,53.400001525878906,53.599998474121094,52.900001525878906,53.099998474121094,228824.0 | |
| 2024-01-15,53.099998474121094,53.5,53.0,53.400001525878906,146487.0 | |
| 2024-01-16,53.400001525878906,54.0,53.20000076293945,53.900001525878906,256983.0 | |
| 2024-01-17,53.900001525878906,53.900001525878906,53.0,53.0,241495.0 | |
| 2024-01-18,53.0,53.20000076293945,51.70000076293945,53.0,324980.0 | |
| 2024-01-21,53.29999923706055,54.79999923706055,53.29999923706055,54.70000076293945,819783.0 | |
| 2024-01-22,54.70000076293945,54.70000076293945,54.70000076293945,54.70000076293945,0.0 | |
| 2024-01-23,54.5,54.5,53.79999923706055,53.79999923706055,241487.0 | |
| 2024-01-24,53.70000076293945,55.29999923706055,53.599998474121094,55.0,423701.0 | |
| 2024-01-25,55.0,55.79999923706055,54.79999923706055,55.79999923706055,620854.0 | |
| 2024-01-28,55.900001525878906,56.400001525878906,55.29999923706055,55.29999923706055,339955.0 | |
| 2024-01-29,55.29999923706055,55.70000076293945,54.599998474121094,54.599998474121094,264065.0 | |
| 2024-01-30,54.70000076293945,55.0,53.099998474121094,53.29999923706055,461596.0 | |
| 2024-01-31,53.29999923706055,54.20000076293945,53.099998474121094,54.0,162954.0 | |
| 2024-02-01,53.70000076293945,54.20000076293945,53.5,54.20000076293945,119954.0 | |
| 2024-02-04,54.20000076293945,54.20000076293945,53.599998474121094,54.0,79213.0 | |
| 2024-02-05,54.0,54.5,53.79999923706055,54.099998474121094,181284.0 | |
| 2024-02-06,54.099998474121094,54.29999923706055,53.70000076293945,53.900001525878906,146235.0 | |
| 2024-02-07,53.70000076293945,55.79999923706055,53.599998474121094,55.70000076293945,780222.0 | |
| 2024-02-08,53.70000076293945,55.79999923706055,53.599998474121094,55.70000076293945,780222.0 | |
| 2024-02-11,55.0,55.79999923706055,54.900001525878906,55.400001525878906,286748.0 | |
| 2024-02-12,55.400001525878906,57.0,55.099998474121094,56.20000076293945,1028310.0 | |
| 2024-02-13,57.0,57.0,55.79999923706055,55.79999923706055,296074.0 | |
| 2024-02-14,55.79999923706055,56.099998474121094,55.20000076293945,55.20000076293945,281579.0 | |
| 2024-02-15,55.20000076293945,55.5,55.0,55.20000076293945,219348.0 | |
| 2024-02-18,55.5,56.400001525878906,55.400001525878906,55.900001525878906,439625.0 | |
| 2024-02-19,56.099998474121094,61.400001525878906,56.0,61.400001525878906,4840609.0 | |
| 2024-02-20,62.400001525878906,63.400001525878906,59.70000076293945,61.400001525878906,3173796.0 | |
| 2024-02-21,61.20000076293945,61.20000076293945,60.099998474121094,60.29999923706055,682466.0 | |
| 2024-02-25,60.29999923706055,60.29999923706055,59.0,59.099998474121094,419001.0 | |
| 2024-02-26,59.0,60.400001525878906,57.20000076293945,57.20000076293945,1361751.0 | |
| 2024-02-27,57.20000076293945,58.29999923706055,56.70000076293945,58.0,716620.0 | |
| 2024-02-28,58.099998474121094,58.5,57.70000076293945,57.79999923706055,455303.0 | |
| 2024-02-29,58.0,58.79999923706055,57.599998474121094,58.5,856865.0 | |
| 2024-03-03,58.70000076293945,58.79999923706055,57.599998474121094,57.599998474121094,360741.0 | |
| 2024-03-04,57.599998474121094,57.79999923706055,56.5,56.70000076293945,408299.0 | |
| 2024-03-05,56.70000076293945,56.70000076293945,56.70000076293945,56.70000076293945,0.0 | |
| 2024-03-06,55.5,56.70000076293945,55.099998474121094,55.900001525878906,762964.0 | |
| 2024-03-07,55.900001525878906,56.0,55.599998474121094,55.70000076293945,276823.0 | |
| 2024-03-10,55.79999923706055,55.79999923706055,55.20000076293945,55.5,310994.0 | |
| 2024-03-11,56.0,56.099998474121094,55.0,55.29999923706055,589462.0 | |
| 2024-03-12,55.5,56.599998474121094,55.400001525878906,56.099998474121094,452968.0 | |
| 2024-03-13,56.29999923706055,56.900001525878906,56.099998474121094,56.099998474121094,382758.0 | |
| 2024-03-14,56.400001525878906,57.599998474121094,56.0,57.599998474121094,944463.0 | |
| 2024-03-17,57.900001525878906,59.099998474121094,57.79999923706055,58.900001525878906,1191682.0 | |
| 2024-03-18,59.20000076293945,59.5,58.0,58.20000076293945,990276.0 | |
| 2024-03-19,58.5,58.5,57.70000076293945,57.900001525878906,376650.0 | |
| 2024-03-20,57.900001525878906,58.400001525878906,56.900001525878906,57.0,420896.0 | |
| 2024-03-21,56.900001525878906,58.0,56.900001525878906,57.599998474121094,339223.0 | |
| 2024-03-24,57.5,59.29999923706055,57.0,58.599998474121094,1231908.0 | |
| 2024-03-25,59.099998474121094,59.29999923706055,58.29999923706055,58.70000076293945,631944.0 | |
| 2024-03-26,58.70000076293945,59.099998474121094,57.400001525878906,57.70000076293945,441454.0 | |
| 2024-03-27,57.5,58.29999923706055,57.099998474121094,58.29999923706055,372566.0 | |
| 2024-03-28,58.29999923706055,58.5,56.70000076293945,57.0,482454.0 | |
| 2024-03-31,57.0,57.099998474121094,55.0,55.29999923706055,386335.0 | |
| 2024-04-01,55.29999923706055,56.400001525878906,55.20000076293945,56.400001525878906,232120.0 | |
| 2024-04-02,56.099998474121094,56.79999923706055,55.79999923706055,56.79999923706055,269934.0 | |
| 2024-04-03,56.900001525878906,58.0,56.70000076293945,58.0,325978.0 | |
| 2024-04-04,58.0,58.20000076293945,57.70000076293945,57.900001525878906,264830.0 | |
| 2024-04-14,,,,, | |
| 2024-04-15,58.900001525878906,62.5,58.79999923706055,62.5,3017649.0 | |
| 2024-04-16,62.099998474121094,64.4000015258789,61.29999923706055,63.0,2375636.0 | |
| 2024-04-17,63.0,65.5,63.0,64.30000305175781,2865526.0 | |
| 2024-04-18,64.30000305175781,65.19999694824219,62.599998474121094,62.599998474121094,933877.0 | |
| 2024-04-21,62.599998474121094,63.29999923706055,62.099998474121094,62.5,448191.0 | |
| 2024-04-22,62.5,62.70000076293945,60.29999923706055,60.70000076293945,754799.0 | |
| 2024-04-23,60.70000076293945,61.0,59.400001525878906,59.70000076293945,559512.0 | |
| 2024-04-24,59.599998474121094,60.599998474121094,59.20000076293945,59.29999923706055,930301.0 | |
| 2024-04-25,59.29999923706055,59.900001525878906,58.29999923706055,58.5,409900.0 | |
| 2024-04-28,58.5,58.5,58.5,58.5,0.0 | |
| 2024-04-29,59.0,60.0,58.70000076293945,60.0,433604.0 | |
| 2024-04-30,60.29999923706055,60.29999923706055,58.29999923706055,59.5,675922.0 | |
| 2024-05-01,59.5,61.29999923706055,59.400001525878906,59.900001525878906,740883.0 | |
| 2024-05-02,60.0,61.0,59.0,60.5,604587.0 | |
| 2024-05-05,59.79999923706055,60.70000076293945,59.0,59.5,460739.0 | |
| 2024-05-06,59.79999923706055,59.79999923706055,58.5,58.79999923706055,373514.0 | |
| 2024-05-07,58.5,59.0,58.0,58.70000076293945,244433.0 | |
| 2024-05-08,58.70000076293945,59.599998474121094,58.70000076293945,59.599998474121094,394672.0 | |
| 2024-05-09,59.70000076293945,59.900001525878906,58.70000076293945,58.70000076293945,328520.0 | |
| 2024-05-12,58.599998474121094,59.5,58.20000076293945,59.400001525878906,479738.0 | |
| 2024-05-13,59.5,60.79999923706055,58.599998474121094,60.5,1044496.0 | |
| 2024-05-14,60.5,61.0,59.79999923706055,60.29999923706055,875464.0 | |
| 2024-05-15,59.900001525878906,60.400001525878906,59.400001525878906,59.79999923706055,288970.0 | |
| 2024-05-16,59.599998474121094,61.099998474121094,59.20000076293945,59.5,431878.0 | |
| 2024-05-19,59.5,59.5,59.5,59.5,0.0 | |
| 2024-05-20,60.0,64.5999984741211,60.0,63.79999923706055,2578724.0 | |
| 2024-05-21,63.70000076293945,64.30000305175781,61.79999923706055,62.599998474121094,1114874.0 | |
| 2024-05-22,62.5,62.599998474121094,61.29999923706055,61.79999923706055,360788.0 | |
| 2024-05-23,61.599998474121094,61.900001525878906,60.70000076293945,60.79999923706055,474826.0 | |
| 2024-05-26,60.79999923706055,62.599998474121094,60.79999923706055,61.599998474121094,600757.0 | |
| 2024-05-27,61.599998474121094,62.0,59.599998474121094,59.900001525878906,520370.0 | |
| 2024-05-28,60.0,60.29999923706055,59.29999923706055,59.400001525878906,240156.0 | |
| 2024-05-29,59.400001525878906,59.70000076293945,58.29999923706055,59.599998474121094,505651.0 | |
| 2024-05-30,59.599998474121094,59.599998474121094,59.599998474121094,59.599998474121094,0.0 | |
| 2024-06-02,59.599998474121094,59.599998474121094,59.599998474121094,59.599998474121094,0.0 | |
| 2024-06-03,62.099998474121094,63.900001525878906,61.70000076293945,63.900001525878906,952618.0 | |
| 2024-06-04,63.29999923706055,65.0,63.29999923706055,63.900001525878906,1249432.0 | |
| 2024-06-05,63.20000076293945,63.400001525878906,61.599998474121094,62.900001525878906,867707.0 | |
| 2024-06-06,62.099998474121094,63.70000076293945,61.5,62.20000076293945,545369.0 | |
| 2024-06-09,61.79999923706055,63.20000076293945,61.5,62.900001525878906,688163.0 | |
| 2024-06-10,62.900001525878906,64.30000305175781,62.900001525878906,64.0999984741211,852559.0 | |
| 2024-06-11,64.5,65.30000305175781,64.0999984741211,64.30000305175781,1320270.0 | |
| 2024-06-12,64.0999984741211,64.5999984741211,62.5,62.900001525878906,432653.0 | |
| 2024-06-13,62.5,62.900001525878906,62.099998474121094,62.900001525878906,349521.0 | |
| 2024-06-23,62.099998474121094,63.0,62.0,62.0,272229.0 | |
| 2024-06-24,62.0,62.900001525878906,60.20000076293945,62.400001525878906,868580.0 | |
| 2024-06-25,62.29999923706055,64.5999984741211,61.900001525878906,64.0999984741211,844598.0 | |
| 2024-06-26,64.0999984741211,65.19999694824219,63.599998474121094,63.599998474121094,695295.0 | |
| 2024-06-27,64.0,64.80000305175781,63.900001525878906,64.4000015258789,329834.0 | |
| 2024-06-30,64.4000015258789,64.4000015258789,64.4000015258789,64.4000015258789,0.0 | |
| 2024-07-01,64.19999694824219,65.5,63.79999923706055,63.900001525878906,378488.0 | |
| 2024-07-02,63.79999923706055,64.69999694824219,63.5,63.5,242667.0 | |
| 2024-07-03,63.5,63.900001525878906,62.70000076293945,62.79999923706055,281177.0 | |
| 2024-07-04,62.79999923706055,63.400001525878906,62.599998474121094,62.900001525878906,362485.0 | |
| 2024-07-07,63.099998474121094,64.4000015258789,63.0,63.400001525878906,381627.0 | |
| 2024-07-08,63.400001525878906,64.5,63.099998474121094,64.4000015258789,651335.0 | |
| 2024-07-09,64.5,65.4000015258789,63.5,64.0999984741211,586357.0 | |
| 2024-07-10,63.5,64.4000015258789,63.5,63.79999923706055,386132.0 | |
| 2024-07-11,64.0999984741211,64.5999984741211,63.79999923706055,63.79999923706055,277059.0 | |
| 2024-07-14,63.70000076293945,64.19999694824219,63.599998474121094,64.19999694824219,211313.0 | |
| 2024-07-15,64.0,66.19999694824219,63.79999923706055,65.0999984741211,1225522.0 | |
| 2024-07-16,65.5,66.4000015258789,64.5,65.0999984741211,1224188.0 | |
| 2024-07-17,65.9000015258789,66.9000015258789,65.0,65.9000015258789,1532792.0 | |
| 2024-07-18,66.0999984741211,66.69999694824219,65.30000305175781,65.30000305175781,770906.0 | |
| 2024-07-21,65.19999694824219,65.69999694824219,64.5999984741211,65.4000015258789,426583.0 | |
| 2024-07-22,64.69999694824219,65.19999694824219,63.099998474121094,63.400001525878906,942353.0 | |
| 2024-07-23,63.29999923706055,63.29999923706055,62.099998474121094,62.20000076293945,610402.0 | |
| 2024-07-24,62.20000076293945,63.400001525878906,62.20000076293945,62.5,507253.0 | |
| 2024-07-25,62.400001525878906,62.400001525878906,61.0,61.400001525878906,632414.0 | |
| 2024-07-28,61.0,61.900001525878906,60.900001525878906,61.70000076293945,275333.0 | |
| 2024-07-29,61.79999923706055,61.900001525878906,60.5,60.70000076293945,279013.0 | |
| 2024-07-30,60.70000076293945,61.29999923706055,60.5,61.0,165393.0 | |
| 2024-07-31,61.0,61.0,59.20000076293945,59.400001525878906,326690.0 | |
| 2024-08-01,59.400001525878906,60.599998474121094,59.20000076293945,60.599998474121094,329689.0 | |
| 2024-08-04,60.599998474121094,64.19999694824219,59.79999923706055,63.0,1409828.0 | |
| 2024-08-05,62.0,63.5,60.0,62.900001525878906,1022977.0 | |
| 2024-08-06,62.900001525878906,63.79999923706055,62.29999923706055,62.5,525470.0 | |
| 2024-08-07,62.5,64.0,62.099998474121094,63.70000076293945,504942.0 | |
| 2024-08-08,63.70000076293945,63.70000076293945,62.099998474121094,62.70000076293945,299792.0 | |
| 2024-08-11,62.5,63.0,62.0,62.20000076293945,255703.0 | |
| 2024-08-12,62.29999923706055,62.599998474121094,61.5,62.0,220803.0 | |
| 2024-08-13,61.79999923706055,63.5,61.70000076293945,63.0,349474.0 | |
| 2024-08-14,63.0,63.400001525878906,62.900001525878906,63.29999923706055,190192.0 | |
| 2024-08-15,63.29999923706055,63.400001525878906,62.900001525878906,63.400001525878906,167125.0 | |
| 2024-08-18,63.70000076293945,65.0,62.599998474121094,62.79999923706055,592144.0 | |
| 2024-08-19,63.0,63.79999923706055,62.79999923706055,63.400001525878906,240366.0 | |
| 2024-08-20,63.099998474121094,64.80000305175781,63.0,64.4000015258789,2393238.0 | |
| 2024-08-21,64.4000015258789,64.69999694824219,63.79999923706055,64.0999984741211,228405.0 | |
| 2024-08-22,64.5,64.69999694824219,64.0,64.19999694824219,244530.0 | |
| 2024-08-25,64.19999694824219,64.5999984741211,63.099998474121094,63.599998474121094,185521.0 | |
| 2024-08-26,63.400001525878906,64.4000015258789,63.0,64.30000305175781,284082.0 | |
| 2024-08-27,64.4000015258789,65.4000015258789,64.0999984741211,64.4000015258789,311531.0 | |
| 2024-08-28,64.69999694824219,65.5,64.19999694824219,65.19999694824219,472678.0 | |
| 2024-08-29,65.0999984741211,66.4000015258789,64.9000015258789,66.19999694824219,703299.0 | |
| 2024-09-01,66.19999694824219,66.80000305175781,64.5999984741211,64.9000015258789,535487.0 | |
| 2024-09-02,65.0999984741211,65.30000305175781,64.0999984741211,64.4000015258789,397194.0 | |
| 2024-09-03,64.5,67.5,64.30000305175781,67.19999694824219,1057413.0 | |
| 2024-09-04,66.19999694824219,69.4000015258789,66.19999694824219,68.80000305175781,1661903.0 | |
| 2024-09-05,69.5,70.4000015258789,67.4000015258789,68.19999694824219,1571179.0 | |
| 2024-09-08,67.80000305175781,68.4000015258789,66.80000305175781,67.4000015258789,654459.0 | |
| 2024-09-09,68.0,68.0,66.9000015258789,67.5,339410.0 | |
| 2024-09-10,67.5999984741211,69.19999694824219,67.4000015258789,68.9000015258789,873342.0 | |
| 2024-09-11,69.0999984741211,69.5999984741211,68.4000015258789,68.9000015258789,627538.0 | |
| 2024-09-12,69.19999694824219,69.80000305175781,68.9000015258789,69.5,443348.0 | |
| 2024-09-15,69.5999984741211,70.5,68.9000015258789,69.0,567299.0 | |
| 2024-09-16,69.5,70.0,68.5,69.30000305175781,370242.0 | |
| 2024-09-17,69.30000305175781,70.30000305175781,69.19999694824219,69.9000015258789,282989.0 | |
| 2024-09-18,69.9000015258789,71.4000015258789,69.5,71.19999694824219,808452.0 | |
| 2024-09-19,71.5,72.19999694824219,70.4000015258789,70.5999984741211,635193.0 | |
| 2024-09-22,70.5999984741211,71.4000015258789,70.5999984741211,71.19999694824219,169875.0 | |
| 2024-09-24,72.9000015258789,73.69999694824219,71.4000015258789,73.30000305175781,718758.0 | |
| 2024-09-25,73.4000015258789,74.80000305175781,73.30000305175781,74.19999694824219,684031.0 | |
| 2024-09-26,74.19999694824219,74.69999694824219,73.5,74.30000305175781,365478.0 | |
| 2024-09-29,74.19999694824219,75.5,73.9000015258789,74.9000015258789,490908.0 | |
| 2024-09-30,74.69999694824219,75.30000305175781,74.5,74.5,442540.0 | |
| 2024-10-01,74.0,74.30000305175781,72.19999694824219,73.0,447570.0 | |
| 2024-10-02,73.0,73.0,73.0,73.0,0.0 | |
| 2024-10-03,71.5,73.69999694824219,71.5,71.80000305175781,331611.0 | |
| 2024-10-06,71.80000305175781,72.0999984741211,68.0,69.80000305175781,643899.0 | |
| 2024-10-07,69.4000015258789,71.0,69.30000305175781,70.5,436384.0 | |
| 2024-10-08,70.9000015258789,72.0,70.19999694824219,71.9000015258789,305687.0 | |
| 2024-10-09,72.0,72.69999694824219,70.69999694824219,70.69999694824219,226085.0 | |
| 2024-10-10,70.69999694824219,72.5999984741211,70.5999984741211,72.0999984741211,296023.0 | |
| 2024-10-13,72.19999694824219,74.0,72.19999694824219,73.30000305175781,204761.0 | |
| 2024-10-14,73.4000015258789,73.80000305175781,72.0,72.5,398674.0 | |
| 2024-10-15,72.4000015258789,73.4000015258789,72.0,72.5,256920.0 | |
| 2024-10-16,72.5,73.19999694824219,71.5,73.19999694824219,264061.0 | |
| 2024-10-17,73.19999694824219,73.5,71.5999984741211,71.80000305175781,203353.0 | |
| 2024-10-20,71.80000305175781,72.0,70.9000015258789,71.0999984741211,130321.0 | |
| 2024-10-21,71.0999984741211,73.0999984741211,71.0999984741211,72.30000305175781,250875.0 | |
| 2024-10-22,72.5,72.9000015258789,71.69999694824219,71.69999694824219,120556.0 | |
| 2024-10-23,71.69999694824219,72.19999694824219,71.19999694824219,71.5,116778.0 | |
| 2024-10-24,71.19999694824219,72.0,71.0999984741211,71.5999984741211,118747.0 | |
| 2024-10-27,71.69999694824219,72.9000015258789,71.69999694824219,72.30000305175781,129039.0 | |
| 2024-10-28,72.30000305175781,73.19999694824219,72.19999694824219,73.19999694824219,261158.0 | |
| 2024-10-29,73.5,74.5999984741211,72.69999694824219,73.0,591948.0 | |
| 2024-10-30,73.69999694824219,74.0999984741211,72.0999984741211,73.9000015258789,575078.0 | |
| 2024-10-31,74.0999984741211,74.9000015258789,73.4000015258789,74.19999694824219,647003.0 | |
| 2024-11-03,74.19999694824219,74.80000305175781,72.9000015258789,73.0,170703.0 | |
| 2024-11-04,72.69999694824219,73.80000305175781,72.19999694824219,72.9000015258789,247289.0 | |
| 2024-11-05,72.9000015258789,73.4000015258789,72.19999694824219,73.0,218057.0 | |
| 2024-11-06,73.0999984741211,74.19999694824219,72.5,73.5,212490.0 | |
| 2024-11-07,73.5,73.5999984741211,71.5999984741211,71.9000015258789,230557.0 | |
| 2024-11-10,72.0,72.0,70.69999694824219,70.80000305175781,145009.0 | |
| 2024-11-11,71.4000015258789,71.4000015258789,67.19999694824219,68.4000015258789,582709.0 | |
| 2024-11-12,68.4000015258789,68.69999694824219,67.5999984741211,68.4000015258789,188957.0 | |
| 2024-11-13,68.19999694824219,68.30000305175781,67.0999984741211,68.0,157566.0 | |
| 2024-11-14,68.0,68.19999694824219,66.30000305175781,67.0,198044.0 | |
| 2024-11-17,67.0,67.0,67.0,67.0,0.0 | |
| 2024-11-18,65.5,69.0,65.5,68.69999694824219,423377.0 | |
| 2024-11-19,69.0,69.0,68.0,68.69999694824219,154159.0 | |
| 2024-11-20,68.69999694824219,68.9000015258789,67.9000015258789,68.80000305175781,103571.0 | |
| 2024-11-21,69.0,70.5,68.19999694824219,70.5,260261.0 | |
| 2024-11-24,70.5,70.5999984741211,68.80000305175781,69.5999984741211,302559.0 | |
| 2024-11-25,69.5999984741211,70.0,68.80000305175781,69.4000015258789,160810.0 | |
| 2024-11-26,68.5,70.9000015258789,68.5,69.4000015258789,251552.0 | |
| 2024-11-27,69.4000015258789,69.4000015258789,67.9000015258789,68.5,134443.0 | |
| 2024-11-28,68.5,69.30000305175781,68.0999984741211,68.4000015258789,82977.0 | |
| 2024-12-01,68.5,69.30000305175781,68.0999984741211,68.4000015258789,82977.0 | |
| 2024-12-02,67.80000305175781,70.0,67.5999984741211,70.0,290287.0 | |
| 2024-12-03,70.19999694824219,70.30000305175781,69.19999694824219,69.80000305175781,109075.0 | |
| 2024-12-04,69.80000305175781,70.4000015258789,69.5999984741211,70.0999984741211,58698.0 | |
| 2024-12-05,70.0999984741211,71.0,69.5999984741211,71.0,246365.0 | |
| 2024-12-08,71.30000305175781,72.80000305175781,71.19999694824219,71.69999694824219,288549.0 | |
| 2024-12-09,71.4000015258789,72.80000305175781,70.5,72.4000015258789,268134.0 | |
| 2024-12-10,72.0999984741211,73.19999694824219,71.30000305175781,72.0,156628.0 | |
| 2024-12-11,72.0,72.5,71.4000015258789,72.19999694824219,179536.0 | |
| 2024-12-12,72.19999694824219,72.19999694824219,70.19999694824219,70.4000015258789,211272.0 | |
| 2024-12-15,70.4000015258789,71.0,70.19999694824219,70.4000015258789,61856.0 | |
| 2024-12-16,70.19999694824219,70.5999984741211,68.69999694824219,68.80000305175781,155392.0 | |
| 2024-12-17,68.9000015258789,69.0,67.4000015258789,67.69999694824219,190950.0 | |
| 2024-12-18,67.69999694824219,67.9000015258789,66.5,66.5,282889.0 | |
| 2024-12-19,66.5,67.4000015258789,65.80000305175781,66.5,263201.0 | |
| 2024-12-22,66.69999694824219,67.80000305175781,66.69999694824219,67.19999694824219,78309.0 | |
| 2024-12-23,67.19999694824219,67.4000015258789,66.0,66.19999694824219,183227.0 | |
| 2024-12-24,66.30000305175781,66.5999984741211,65.80000305175781,65.9000015258789,80446.0 | |
| 2024-12-25,65.9000015258789,66.0999984741211,65.80000305175781,65.9000015258789,19699.0 | |
| 2024-12-26,65.9000015258789,67.4000015258789,65.9000015258789,66.30000305175781,86499.0 | |
| 2024-12-29,66.30000305175781,67.19999694824219,66.30000305175781,66.80000305175781,129482.0 | |
| 2024-12-30,67.19999694824219,67.30000305175781,66.0999984741211,67.0,124483.0 | |
| 2024-12-31,66.9000015258789,67.69999694824219,66.4000015258789,67.5,95873.0 | |
| 2025-01-01,67.5,67.5,66.19999694824219,66.5999984741211,82447.0 | |
| 2025-01-02,66.5,66.5999984741211,65.0,65.0,214161.0 | |
| 2025-01-05,65.0,65.19999694824219,64.0999984741211,64.30000305175781,95011.0 | |
| 2025-01-06,64.19999694824219,64.9000015258789,63.29999923706055,64.9000015258789,150481.0 | |
| 2025-01-07,64.9000015258789,64.9000015258789,63.29999923706055,63.5,347063.0 | |
| 2025-01-08,63.599998474121094,64.0,63.400001525878906,63.900001525878906,129193.0 | |
| 2025-01-09,63.900001525878906,63.900001525878906,63.900001525878906,63.900001525878906,0.0 | |
| 2025-01-12,64.69999694824219,66.5,64.5999984741211,66.0,176598.0 | |
| 2025-01-13,66.0999984741211,66.4000015258789,65.30000305175781,65.5999984741211,211370.0 | |
| 2025-01-14,66.0,66.19999694824219,65.30000305175781,65.5,94073.0 | |
| 2025-01-15,66.5,67.5,65.5,65.80000305175781,340257.0 | |
| 2025-01-16,66.0,66.69999694824219,64.69999694824219,64.80000305175781,327873.0 | |
| 2025-01-19,64.80000305175781,65.5,64.80000305175781,65.19999694824219,145052.0 | |
| 2025-01-20,65.0999984741211,65.0999984741211,64.0,64.4000015258789,281888.0 | |
| 2025-01-21,64.4000015258789,64.9000015258789,64.19999694824219,64.30000305175781,250850.0 | |
| 2025-01-22,64.4000015258789,64.5999984741211,64.19999694824219,64.30000305175781,239931.0 | |
| 2025-01-23,64.30000305175781,64.30000305175781,63.400001525878906,63.5,196590.0 | |
| 2025-01-26,63.900001525878906,63.900001525878906,63.599998474121094,63.70000076293945,112323.0 | |
| 2025-01-27,63.70000076293945,63.900001525878906,62.5,62.70000076293945,243328.0 | |
| 2025-01-28,62.70000076293945,62.70000076293945,62.70000076293945,62.70000076293945,0.0 | |
| 2025-01-29,63.099998474121094,63.400001525878906,61.79999923706055,62.099998474121094,283842.0 | |
| 2025-01-30,62.20000076293945,62.599998474121094,61.79999923706055,62.599998474121094,287687.0 | |
| 2025-02-02,62.5,64.9000015258789,62.5,64.69999694824219,711577.0 | |
| 2025-02-03,64.80000305175781,64.80000305175781,63.29999923706055,63.599998474121094,356690.0 | |
| 2025-02-04,63.70000076293945,64.0999984741211,63.29999923706055,63.70000076293945,251443.0 | |
| 2025-02-05,63.79999923706055,64.5,63.400001525878906,64.0999984741211,222529.0 | |
| 2025-02-06,64.5,69.80000305175781,64.4000015258789,68.9000015258789,1653189.0 | |
| 2025-02-09,69.19999694824219,69.5999984741211,68.30000305175781,69.30000305175781,385426.0 | |
| 2025-02-10,69.19999694824219,69.19999694824219,67.5999984741211,68.4000015258789,233989.0 | |
| 2025-02-11,68.0,69.9000015258789,67.80000305175781,68.0999984741211,366018.0 | |
| 2025-02-12,68.0999984741211,68.0999984741211,66.19999694824219,66.19999694824219,280953.0 | |
| 2025-02-13,66.4000015258789,67.0999984741211,65.5999984741211,67.0,299313.0 | |
| 2025-02-16,67.0999984741211,67.80000305175781,66.4000015258789,66.80000305175781,228502.0 | |
| 2025-02-17,66.5,66.5,64.80000305175781,65.5999984741211,323468.0 | |
| 2025-02-18,65.30000305175781,65.5999984741211,63.599998474121094,63.900001525878906,436541.0 | |
| 2025-02-19,63.900001525878906,63.900001525878906,63.900001525878906,63.900001525878906,0.0 | |
| 2025-02-20,61.5,62.0,60.0,61.70000076293945,569660.0 | |
| 2025-02-24,63.599998474121094,64.69999694824219,62.400001525878906,63.0,820279.0 | |
| 2025-02-25,63.400001525878906,63.400001525878906,61.599998474121094,62.29999923706055,229350.0 | |
| 2025-02-26,62.29999923706055,62.5,61.29999923706055,62.099998474121094,207331.0 | |
| 2025-02-27,61.79999923706055,62.5,61.29999923706055,62.5,222929.0 | |
| 2025-03-02,62.5,62.5,59.900001525878906,60.599998474121094,227117.0 | |
| 2025-03-03,61.0,61.0,59.29999923706055,60.20000076293945,272937.0 | |
| 2025-03-04,60.0,60.0,58.0,58.70000076293945,443700.0 | |
| 2025-03-05,58.099998474121094,58.5,53.400001525878906,54.0,975608.0 | |
| 2025-03-06,54.5,56.29999923706055,53.79999923706055,56.0,544143.0 | |
| 2025-03-09,56.5,58.70000076293945,55.5,57.900001525878906,400385.0 | |
| 2025-03-10,58.5,58.5,54.79999923706055,55.400001525878906,419809.0 | |
| 2025-03-11,54.900001525878906,55.5,53.29999923706055,54.599998474121094,481592.0 | |
| 2025-03-12,55.29999923706055,57.29999923706055,54.70000076293945,57.0,407291.0 | |
| 2025-03-13,57.29999923706055,58.20000076293945,57.20000076293945,57.5,172577.0 | |
| 2025-03-16,58.099998474121094,59.70000076293945,57.29999923706055,59.29999923706055,293124.0 | |
| 2025-03-17,59.20000076293945,59.5,57.70000076293945,58.0,225149.0 | |
| 2025-03-18,58.0,58.0,56.900001525878906,57.599998474121094,148322.0 | |
| 2025-03-19,57.900001525878906,58.29999923706055,56.900001525878906,57.099998474121094,153103.0 | |
| 2025-03-20,57.099998474121094,57.099998474121094,57.099998474121094,57.099998474121094,0.0 | |
| 2025-03-23,57.900001525878906,59.79999923706055,57.79999923706055,58.900001525878906,171140.0 | |
| 2025-03-24,58.900001525878906,59.0,58.20000076293945,58.400001525878906,90512.0 | |
| 2025-03-25,58.5,58.5,56.900001525878906,57.599998474121094,168952.0 | |
| 2025-03-26,57.79999923706055,58.5,57.400001525878906,58.400001525878906,117981.0 | |
| 2025-03-27,58.400001525878906,59.20000076293945,57.900001525878906,57.900001525878906,127444.0 | |
| 2025-04-03,57.900001525878906,57.900001525878906,56.0,56.0,197090.0 | |
| 2025-04-06,52.900001525878906,53.79999923706055,50.70000076293945,50.900001525878906,462601.0 | |
| 2025-04-07,46.79999923706055,51.20000076293945,46.79999923706055,50.70000076293945,516624.0 | |
| 2025-04-08,53.900001525878906,53.900001525878906,51.20000076293945,51.70000076293945,234895.0 | |
| 2025-04-09,51.400001525878906,52.599998474121094,50.70000076293945,50.70000076293945,225167.0 | |
| 2025-04-10,50.70000076293945,50.70000076293945,50.70000076293945,50.70000076293945,0.0 | |
| 2025-04-13,52.70000076293945,54.099998474121094,52.70000076293945,54.0,234565.0 | |
| 2025-04-14,54.0,55.20000076293945,53.20000076293945,54.5,306636.0 | |
| 2025-04-15,55.29999923706055,57.099998474121094,55.0,55.79999923706055,417107.0 | |
| 2025-04-16,56.20000076293945,56.400001525878906,55.099998474121094,55.099998474121094,226780.0 | |
| 2025-04-17,55.099998474121094,55.099998474121094,55.099998474121094,55.099998474121094,0.0 | |
| 2025-04-20,55.0,56.79999923706055,55.0,56.70000076293945,166667.0 | |
| 2025-04-21,56.70000076293945,56.70000076293945,55.29999923706055,55.5,150970.0 | |
| 2025-04-22,55.5,58.599998474121094,55.29999923706055,57.79999923706055,779469.0 | |
| 2025-04-23,58.099998474121094,58.900001525878906,57.70000076293945,58.5,331928.0 | |
| 2025-04-24,58.5,61.5,58.20000076293945,61.400001525878906,651209.0 | |
| 2025-04-27,61.5,62.70000076293945,61.400001525878906,61.70000076293945,281880.0 | |
| 2025-04-28,62.400001525878906,63.5,61.900001525878906,62.5,467810.0 | |
| 2025-04-29,63.5,63.5,61.599998474121094,61.79999923706055,462022.0 | |
| 2025-04-30,61.79999923706055,62.099998474121094,60.29999923706055,60.5,388980.0 | |
| 2025-05-01,60.5,61.20000076293945,59.900001525878906,59.900001525878906,158512.0 | |
| 2025-05-04,59.900001525878906,61.0,59.79999923706055,60.0,107532.0 | |
| 2025-05-05,60.0,60.20000076293945,58.70000076293945,59.20000076293945,191113.0 | |
| 2025-05-06,59.29999923706055,60.599998474121094,58.900001525878906,59.0,153437.0 | |
| 2025-05-07,59.5,60.900001525878906,58.70000076293945,58.79999923706055,254979.0 | |
| 2025-05-08,58.70000076293945,59.5,58.20000076293945,58.20000076293945,173490.0 | |
| 2025-05-11,58.5,58.900001525878906,57.5,58.29999923706055,67151.0 | |
| 2025-05-12,58.599998474121094,60.0,58.5,59.400001525878906,165783.0 | |
| 2025-05-13,59.599998474121094,60.5,59.5,59.70000076293945,199739.0 | |
| 2025-05-14,60.29999923706055,60.400001525878906,58.599998474121094,58.599998474121094,248540.0 | |
| 2025-05-15,58.70000076293945,59.20000076293945,58.099998474121094,58.400001525878906,172509.0 | |
| 2025-05-18,58.400001525878906,58.400001525878906,58.400001525878906,58.400001525878906,0.0 | |
| 2025-05-19,58.0,58.400001525878906,57.29999923706055,57.29999923706055,126087.0 | |
| 2025-05-20,57.29999923706055,58.400001525878906,57.099998474121094,58.20000076293945,114427.0 | |
| 2025-05-21,58.29999923706055,59.099998474121094,57.29999923706055,57.29999923706055,171447.0 | |
| 2025-05-22,57.29999923706055,57.79999923706055,56.79999923706055,57.5,106014.0 | |
| 2025-05-25,57.79999923706055,58.29999923706055,57.20000076293945,57.599998474121094,131131.0 | |
| 2025-05-26,57.099998474121094,58.0,56.29999923706055,57.0,156198.0 | |
| 2025-05-27,57.20000076293945,57.20000076293945,55.70000076293945,55.70000076293945,102125.0 | |
| 2025-05-28,56.29999923706055,58.29999923706055,56.099998474121094,57.5,264984.0 | |
| 2025-05-29,57.5,59.70000076293945,57.5,59.20000076293945,311664.0 | |
| 2025-06-01,59.70000076293945,60.400001525878906,58.900001525878906,59.20000076293945,133323.0 | |
| 2025-06-02,59.20000076293945,59.20000076293945,58.099998474121094,58.900001525878906,130676.0 | |
| 2025-06-03,58.5,59.70000076293945,58.5,59.20000076293945,110621.0 | |
| 2025-06-04,59.400001525878906,60.0,59.29999923706055,59.599998474121094,108447.0 | |
| 2025-06-11,60.5,62.29999923706055,59.900001525878906,61.29999923706055,550982.0 | |
| 2025-06-12,60.70000076293945,60.70000076293945,59.29999923706055,59.29999923706055,165787.0 | |
| 2025-06-15,53.5,58.400001525878906,53.5,57.400001525878906,293543.0 | |
| 2025-06-16,57.5,60.0,57.29999923706055,59.29999923706055,268865.0 | |
| 2025-06-17,59.70000076293945,59.900001525878906,58.20000076293945,58.20000076293945,171938.0 | |
| 2025-06-18,58.20000076293945,58.599998474121094,57.29999923706055,57.400001525878906,94089.0 | |
| 2025-06-19,56.79999923706055,58.20000076293945,56.79999923706055,57.5,71705.0 | |
| 2025-06-22,57.20000076293945,58.79999923706055,57.0,57.5,80214.0 | |
| 2025-06-23,58.0,58.29999923706055,57.70000076293945,57.79999923706055,79968.0 | |
| 2025-06-24,58.900001525878906,60.5,58.900001525878906,59.79999923706055,237995.0 | |
| 2025-06-25,60.0,61.099998474121094,59.900001525878906,61.0,185552.0 | |
| 2025-06-26,60.70000076293945,62.20000076293945,60.70000076293945,62.0,304792.0 | |
| 2025-06-29,62.099998474121094,62.599998474121094,61.400001525878906,61.75,132843.0 | |
| 2025-06-30,61.79999923706055,63.45000076293945,61.70000076293945,63.400001525878906,394133.0 | |
| 2025-07-01,63.400001525878906,63.400001525878906,61.70000076293945,61.75,217401.0 | |
| 2025-07-02,61.70000076293945,63.0,61.400001525878906,63.0,194347.0 | |
| 2025-07-03,62.95000076293945,65.5999984741211,62.599998474121094,65.55000305175781,603348.0 | |
| 2025-07-06,65.55000305175781,67.1500015258789,64.5,67.0,466123.0 | |
| 2025-07-07,67.0,67.0,66.19999694824219,66.5999984741211,259110.0 | |
| 2025-07-08,66.44999694824219,66.75,65.5,65.80000305175781,173067.0 | |
| 2025-07-09,66.80000305175781,67.5,65.44999694824219,65.75,376894.0 | |
| 2025-07-10,65.75,68.5,65.69999694824219,67.19999694824219,821086.0 | |
| 2025-07-13,67.0,68.80000305175781,66.8499984741211,68.30000305175781,250946.0 | |
| 2025-07-14,68.30000305175781,68.69999694824219,67.5,68.1500015258789,209828.0 | |
| 2025-07-15,67.55000305175781,67.94999694824219,66.75,66.8499984741211,184928.0 | |
| 2025-07-16,66.5,67.4000015258789,66.0,66.69999694824219,197976.0 | |
| 2025-07-17,66.69999694824219,66.69999694824219,66.69999694824219,66.69999694824219,0.0 | |
| 2025-07-20,66.30000305175781,66.80000305175781,65.8499984741211,66.75,50215.0 | |
| 2025-07-21,66.80000305175781,68.30000305175781,66.75,68.19999694824219,186099.0 | |
| 2025-07-22,67.6500015258789,68.05000305175781,67.25,67.25,78284.0 | |
| 2025-07-23,66.69999694824219,68.80000305175781,66.6500015258789,68.05000305175781,247170.0 | |
| 2025-07-24,68.5999984741211,69.4000015258789,68.25,69.0,277117.0 | |
| 2025-07-27,68.9000015258789,69.5,68.19999694824219,69.05000305175781,120216.0 | |
| 2025-07-28,68.94999694824219,69.5,68.1500015258789,69.1500015258789,254483.0 | |
| 2025-07-29,69.1500015258789,69.30000305175781,66.9000015258789,67.25,481137.0 | |
| 2025-07-30,67.30000305175781,68.05000305175781,66.80000305175781,67.5999984741211,177604.0 | |
| 2025-07-31,66.69999694824219,67.05000305175781,66.0999984741211,66.5,259210.0 | |
| 2025-08-03,66.05000305175781,66.25,64.30000305175781,64.3499984741211,136364.0 | |
| 2025-08-04,64.30000305175781,65.44999694824219,63.20000076293945,65.44999694824219,164593.0 | |
| 2025-08-05,65.44999694824219,67.05000305175781,65.44999694824219,66.6500015258789,180711.0 | |
| 2025-08-06,66.25,67.19999694824219,65.8499984741211,66.05000305175781,119978.0 | |
| 2025-08-07,66.0999984741211,66.3499984741211,64.80000305175781,65.80000305175781,132080.0 | |
| 2025-08-10,66.0,67.94999694824219,65.80000305175781,66.75,734191.0 | |
| 2025-08-11,66.69999694824219,66.69999694824219,65.19999694824219,65.6500015258789,150112.0 | |
| 2025-08-12,65.0999984741211,65.8499984741211,63.900001525878906,64.3499984741211,148506.0 | |
| 2025-08-13,65.0,65.0,64.05000305175781,64.5,86552.0 | |
| 2025-08-14,64.3499984741211,64.75,63.849998474121094,64.19999694824219,100090.0 | |
| 2025-08-17,64.19999694824219,64.94999694824219,64.0,64.0,60733.0 | |
| 2025-08-18,64.0,64.30000305175781,63.20000076293945,63.75,171606.0 | |
| 2025-08-19,63.75,63.75,62.95000076293945,63.0,132129.0 | |
| 2025-08-20,62.900001525878906,62.95000076293945,62.349998474121094,62.599998474121094,137189.0 | |
| 2025-08-21,62.79999923706055,62.95000076293945,62.150001525878906,62.400001525878906,135828.0 | |
| 2025-08-24,63.0,63.79999923706055,62.599998474121094,63.349998474121094,93796.0 | |
| 2025-08-25,63.349998474121094,63.650001525878906,62.29999923706055,62.400001525878906,108114.0 | |
| 2025-08-26,62.099998474121094,62.70000076293945,61.45000076293945,62.150001525878906,260496.0 | |
| 2025-08-27,62.150001525878906,62.75,62.04999923706055,62.54999923706055,125514.0 | |
| 2025-08-28,62.150001525878906,62.54999923706055,61.5,61.650001525878906,88374.0 | |
| 2025-08-31,61.650001525878906,61.650001525878906,60.29999923706055,61.29999923706055,90651.0 | |
| 2025-09-01,61.400001525878906,63.099998474121094,60.54999923706055,63.099998474121094,225856.0 | |
| 2025-09-02,63.099998474121094,63.95000076293945,62.54999923706055,63.0,236075.0 | |
| 2025-09-03,63.29999923706055,63.29999923706055,61.75,62.5,238752.0 | |
| 2025-09-04,62.0,64.4000015258789,62.0,64.0,283434.0 | |