Date,Open,High,Low,Close,Adj Close,Volume
2021-06-10,20.0,22.75,19.549999237060547,21.899999618530273,21.899999618530273,16417100
2021-06-11,21.450000762939453,24.59000015258789,21.020999908447266,24.0,24.0,3157400
2021-06-14,24.0,25.440000534057617,23.459999084472656,24.56999969482422,24.56999969482422,2479700
2021-06-15,24.860000610351562,26.049999237060547,24.809999465942383,25.34000015258789,25.34000015258789,1825100
2021-06-16,25.5,27.399999618530273,24.600000381469727,26.0,26.0,4869000
2021-06-17,26.030000686645508,26.81999969482422,25.68000030517578,26.0,26.0,443800
2021-06-18,26.5,26.700000762939453,25.520000457763672,26.209999084472656,26.209999084472656,541600
2021-06-21,26.34000015258789,26.459999084472656,25.829999923706055,25.989999771118164,25.989999771118164,312000
2021-06-22,26.530000686645508,27.40999984741211,25.950000762939453,27.040000915527344,27.040000915527344,626900
2021-06-23,27.749000549316406,28.100000381469727,27.520000457763672,27.850000381469727,27.850000381469727,741700
2021-06-24,27.989999771118164,28.639999389648438,27.530000686645508,28.329999923706055,28.329999923706055,458600
2021-06-25,28.719999313354492,28.969999313354492,28.0,28.100000381469727,28.100000381469727,319600
2021-06-28,28.219999313354492,28.5,27.610000610351562,28.25,28.25,538400
2021-06-29,28.139999389648438,29.670000076293945,28.030000686645508,28.799999237060547,28.799999237060547,374000
2021-06-30,28.899999618530273,29.420000076293945,27.219999313354492,27.860000610351562,27.860000610351562,741500
2021-07-01,28.030000686645508,28.59000015258789,27.059999465942383,27.6299991607666,27.6299991607666,1295500
2021-07-02,27.229999542236328,28.299999237060547,27.059999465942383,27.600000381469727,27.600000381469727,348900
2021-07-06,27.8799991607666,28.649999618530273,27.530000686645508,28.049999237060547,28.049999237060547,782000
2021-07-07,28.06999969482422,29.81100082397461,27.790000915527344,28.950000762939453,28.950000762939453,502000
2021-07-08,28.209999084472656,28.770000457763672,27.25,27.649999618530273,27.649999618530273,867600
2021-07-09,27.65999984741211,29.065000534057617,27.530000686645508,28.899999618530273,28.899999618530273,381000
2021-07-12,29.06999969482422,29.5,28.219999313354492,28.219999313354492,28.219999313354492,332800
2021-07-13,28.239999771118164,28.75,27.65999984741211,28.010000228881836,28.010000228881836,966200
2021-07-14,28.059999465942383,28.354999542236328,25.350000381469727,26.290000915527344,26.290000915527344,832400
2021-07-15,26.030000686645508,26.5,25.520000457763672,25.979999542236328,25.979999542236328,519100
2021-07-16,26.139999389648438,26.469999313354492,25.68000030517578,26.030000686645508,26.030000686645508,414800
2021-07-19,25.68000030517578,25.950000762939453,24.209999084472656,24.43000030517578,24.43000030517578,408200
2021-07-20,24.6200008392334,24.986000061035156,24.040000915527344,24.170000076293945,24.170000076293945,327700
2021-07-21,24.170000076293945,24.25,22.729999542236328,22.989999771118164,22.989999771118164,336700
2021-07-22,22.950000762939453,23.145000457763672,22.260000228881836,22.639999389648438,22.639999389648438,363600
2021-07-23,23.19099998474121,23.229999542236328,21.889999389648438,22.469999313354492,22.469999313354492,484700
2021-07-26,22.280000686645508,22.350000381469727,20.540000915527344,21.479999542236328,21.479999542236328,869300
2021-07-27,21.489999771118164,22.979999542236328,21.489999771118164,22.229999542236328,22.229999542236328,785600
2021-07-28,23.0,23.350000381469727,22.479999542236328,23.190000534057617,23.190000534057617,558500
2021-07-29,23.219999313354492,23.725000381469727,23.09000015258789,23.459999084472656,23.459999084472656,327400
2021-07-30,23.489999771118164,23.989999771118164,23.350000381469727,23.700000762939453,23.700000762939453,230100
2021-08-02,23.790000915527344,24.59000015258789,23.5310001373291,24.25,24.25,174200
2021-08-03,24.43000030517578,24.540000915527344,23.700000762939453,24.15999984741211,24.15999984741211,296300
2021-08-04,24.0,24.46500015258789,23.739999771118164,23.93000030517578,23.93000030517578,269000
2021-08-05,23.860000610351562,24.1200008392334,22.200000762939453,23.809999465942383,23.809999465942383,894600
2021-08-06,23.850000381469727,24.809999465942383,23.31999969482422,24.3799991607666,24.3799991607666,288900
2021-08-09,24.440000534057617,24.979999542236328,23.850000381469727,24.3799991607666,24.3799991607666,461700
2021-08-10,24.350000381469727,24.489999771118164,22.899999618530273,23.299999237060547,23.299999237060547,566300
2021-08-11,23.43000030517578,23.969999313354492,21.59000015258789,21.8700008392334,21.8700008392334,591100
2021-08-12,15.5,15.880000114440918,10.710000038146973,11.710000038146973,11.710000038146973,16497100
2021-08-13,11.90999984741211,14.699999809265137,11.460000038146973,13.449999809265137,13.449999809265137,8343400
2021-08-16,13.039999961853027,14.75,13.0,13.829999923706055,13.829999923706055,2768600
2021-08-17,13.670000076293945,14.449999809265137,13.279999732971191,13.380000114440918,13.380000114440918,1800800
2021-08-18,13.979999542236328,13.979999542236328,13.130999565124512,13.390000343322754,13.390000343322754,1178200
2021-08-19,13.220000267028809,13.420000076293945,12.380000114440918,13.270000457763672,13.270000457763672,754400
2021-08-20,13.418999671936035,13.5,12.609999656677246,12.869999885559082,12.869999885559082,1167100
2021-08-23,13.34000015258789,13.793000221252441,12.899999618530273,13.390000343322754,13.390000343322754,1007300
2021-08-24,13.868000030517578,13.868000030517578,12.699999809265137,13.1899995803833,13.1899995803833,882400
2021-08-25,13.199999809265137,13.600000381469727,12.960000038146973,13.470000267028809,13.470000267028809,494800
2021-08-26,13.470000267028809,14.039999961853027,13.319999694824219,13.930000305175781,13.930000305175781,452000
2021-08-27,13.949999809265137,14.720000267028809,13.850000381469727,14.550000190734863,14.550000190734863,707200
2021-08-30,14.5,14.9399995803833,14.319999694824219,14.579999923706055,14.579999923706055,1067000
2021-08-31,14.579999923706055,15.210000038146973,14.470000267028809,14.859999656677246,14.859999656677246,617200
2021-09-01,14.890000343322754,15.260000228881836,14.390000343322754,14.979999542236328,14.979999542236328,772800
2021-09-02,14.989999771118164,16.218000411987305,14.880000114440918,15.59000015258789,15.59000015258789,723900
2021-09-03,15.539999961853027,16.299999237060547,15.40999984741211,16.25,16.25,748700
2021-09-07,16.579999923706055,16.670000076293945,15.210000038146973,15.229999542236328,15.229999542236328,881300
2021-09-08,15.199999809265137,15.34000015258789,14.470000267028809,14.579999923706055,14.579999923706055,1066500
2021-09-09,14.460000038146973,15.609999656677246,14.260000228881836,15.300000190734863,15.300000190734863,946900
2021-09-10,15.649999618530273,16.3799991607666,15.319999694824219,16.260000228881836,16.260000228881836,1659900
2021-09-13,16.5,16.5,15.260000228881836,15.4399995803833,15.4399995803833,3423800
2021-09-14,15.449999809265137,16.049999237060547,15.199999809265137,15.65999984741211,15.65999984741211,632600
2021-09-15,15.569999694824219,15.899999618530273,15.010000228881836,15.350000381469727,15.350000381469727,514800
2021-09-16,15.229999542236328,15.880000114440918,15.1899995803833,15.800000190734863,15.800000190734863,498900
2021-09-17,15.8100004196167,16.25,14.710000038146973,15.069999694824219,15.069999694824219,8316300
2021-09-20,14.600000381469727,14.720000267028809,13.329999923706055,13.460000038146973,13.460000038146973,1379600
2021-09-21,13.680000305175781,14.104999542236328,13.470000267028809,14.029999732971191,14.029999732971191,1426600
2021-09-22,14.010000228881836,14.9399995803833,13.918999671936035,14.890000343322754,14.890000343322754,598800
2021-09-23,14.979999542236328,15.649999618530273,14.550000190734863,15.550000190734863,15.550000190734863,788400
2021-09-24,15.279999732971191,15.770000457763672,15.199999809265137,15.489999771118164,15.489999771118164,737000
2021-09-27,15.279999732971191,15.380000114440918,14.729999542236328,15.079999923706055,15.079999923706055,992500
2021-09-28,14.75,15.225000381469727,14.279999732971191,15.09000015258789,15.09000015258789,834700
2021-09-29,15.109999656677246,15.489999771118164,14.704999923706055,14.75,14.75,420800
2021-09-30,14.779999732971191,14.970000267028809,14.095000267028809,14.5,14.5,579800
2021-10-01,14.520000457763672,14.600000381469727,13.795000076293945,14.09000015258789,14.09000015258789,788200
2021-10-04,14.0,14.0600004196167,13.029999732971191,13.170000076293945,13.170000076293945,1376500
2021-10-05,13.140000343322754,13.3100004196167,12.550000190734863,13.149999618530273,13.149999618530273,2389200
2021-10-06,12.960000038146973,13.600000381469727,12.960000038146973,13.25,13.25,1070600
2021-10-07,13.289999961853027,13.75,13.050000190734863,13.149999618530273,13.149999618530273,845600
2021-10-08,13.3100004196167,13.3100004196167,12.819999694824219,12.890000343322754,12.890000343322754,825300
2021-10-11,12.920000076293945,13.378000259399414,12.039999961853027,12.0600004196167,12.0600004196167,682600
2021-10-12,12.109999656677246,12.609999656677246,11.899999618530273,12.020000457763672,12.020000457763672,772400
2021-10-13,12.100000381469727,12.359999656677246,11.760000228881836,12.34000015258789,12.34000015258789,763600
2021-10-14,12.430000305175781,12.579999923706055,11.84000015258789,12.109999656677246,12.109999656677246,1578500
2021-10-15,12.279999732971191,12.40999984741211,11.470000267028809,11.5,11.5,357000
2021-10-18,11.449999809265137,11.5600004196167,10.869999885559082,11.359999656677246,11.359999656677246,790700
2021-10-19,11.460000038146973,11.9399995803833,11.329999923706055,11.829999923706055,11.829999923706055,814200
2021-10-20,11.84000015258789,11.920000076293945,11.467000007629395,11.800000190734863,11.800000190734863,663400
2021-10-21,11.789999961853027,12.010000228881836,11.350000381469727,11.6899995803833,11.6899995803833,620500
2021-10-22,11.630000114440918,11.630000114440918,10.850000381469727,10.9399995803833,10.9399995803833,684000
2021-10-25,11.0,11.460000038146973,10.670000076293945,11.050000190734863,11.050000190734863,797300
2021-10-26,11.09000015258789,11.675000190734863,10.859999656677246,11.59000015258789,11.59000015258789,308300
2021-10-27,11.5,11.699999809265137,11.199999809265137,11.390000343322754,11.390000343322754,267000
2021-10-28,11.350000381469727,11.9399995803833,11.25,11.90999984741211,11.90999984741211,252500
2021-10-29,11.829999923706055,11.984999656677246,11.675000190734863,11.979999542236328,11.979999542236328,459900
2021-11-01,12.125,12.989999771118164,11.6899995803833,12.84000015258789,12.84000015258789,606800
2021-11-02,12.829999923706055,12.829999923706055,12.069999694824219,12.420000076293945,12.420000076293945,588700
2021-11-03,12.5,13.180000305175781,12.239999771118164,13.140000343322754,13.140000343322754,355800
2021-11-04,13.229999542236328,13.670000076293945,12.975000381469727,13.100000381469727,13.100000381469727,356000
2021-11-05,13.1899995803833,13.5600004196167,12.979999542236328,13.390000343322754,13.390000343322754,393600
2021-11-08,13.680000305175781,13.829999923706055,12.680000305175781,12.829999923706055,12.829999923706055,919700
2021-11-09,10.5,10.989999771118164,8.300000190734863,9.729999542236328,9.729999542236328,5553400
2021-11-10,9.510000228881836,10.859999656677246,9.3100004196167,10.760000228881836,10.760000228881836,1634100
2021-11-11,10.649999618530273,11.300000190734863,10.142999649047852,10.210000038146973,10.210000038146973,1599000
2021-11-12,10.420000076293945,10.604999542236328,9.925000190734863,10.34000015258789,10.34000015258789,1478400
2021-11-15,10.300000190734863,10.829999923706055,10.130000114440918,10.59000015258789,10.59000015258789,591400
2021-11-16,10.609999656677246,10.609999656677246,10.069999694824219,10.15999984741211,10.15999984741211,576500
2021-11-17,10.279999732971191,10.279999732971191,9.359999656677246,9.369999885559082,9.369999885559082,808500
2021-11-18,9.3100004196167,9.397000312805176,8.609999656677246,8.770000457763672,8.770000457763672,1154500
2021-11-19,8.699999809265137,9.029999732971191,8.538000106811523,8.649999618530273,8.649999618530273,908600
2021-11-22,8.640000343322754,8.819999694824219,8.350000381469727,8.550000190734863,8.550000190734863,1723500
2021-11-23,8.460000038146973,8.579999923706055,8.020000457763672,8.329999923706055,8.329999923706055,2324500
2021-11-24,8.220000267028809,8.380000114440918,8.069999694824219,8.319999694824219,8.319999694824219,940200
2021-11-26,8.100000381469727,8.199999809265137,7.760000228881836,7.909999847412109,7.909999847412109,382200
2021-11-29,8.020000457763672,8.369999885559082,7.769999980926514,8.260000228881836,8.260000228881836,1703500
2021-11-30,8.3100004196167,8.539999961853027,7.670000076293945,7.940000057220459,7.940000057220459,1618000
2021-12-01,8.079999923706055,8.479999542236328,7.639999866485596,7.900000095367432,7.900000095367432,2447900
2021-12-02,7.920000076293945,8.989999771118164,7.800000190734863,8.920000076293945,8.920000076293945,1128600
2021-12-03,8.899999618530273,8.9399995803833,8.289999961853027,8.670000076293945,8.670000076293945,2424200
2021-12-06,8.5600004196167,8.890000343322754,7.869999885559082,8.789999961853027,8.789999961853027,2004100
2021-12-07,8.989999771118164,9.720000267028809,8.989999771118164,9.34000015258789,9.34000015258789,3880500
2021-12-08,9.0600004196167,9.630000114440918,8.930000305175781,9.5,9.5,2273900
2021-12-09,9.289999961853027,10.253999710083008,9.170000076293945,9.229999542236328,9.229999542236328,2393200
2021-12-10,9.15999984741211,9.9399995803833,9.039999961853027,9.270000457763672,9.270000457763672,1093600
2021-12-13,9.199999809265137,9.6899995803833,9.050999641418457,9.550000190734863,9.550000190734863,1254900
2021-12-14,9.444999694824219,9.84000015258789,9.1899995803833,9.630000114440918,9.630000114440918,1166200
2021-12-15,9.65999984741211,9.65999984741211,9.0600004196167,9.449999809265137,9.449999809265137,806100
2021-12-16,9.510000228881836,9.680000305175781,9.164999961853027,9.199999809265137,9.199999809265137,1285500
2021-12-17,9.194999694824219,9.739999771118164,8.579999923706055,9.65999984741211,9.65999984741211,1254200
2021-12-20,9.350000381469727,9.770000457763672,9.039999961853027,9.670000076293945,9.670000076293945,515300
2021-12-21,9.800000190734863,10.069999694824219,9.760000228881836,9.880000114440918,9.880000114440918,760800
2021-12-22,9.850000381469727,10.079999923706055,9.694999694824219,9.949999809265137,9.949999809265137,427800
2021-12-23,10.079999923706055,10.239999771118164,9.65999984741211,10.100000381469727,10.100000381469727,445900
2021-12-27,10.199999809265137,10.609999656677246,10.175000190734863,10.369999885559082,10.369999885559082,520500
2021-12-28,10.329999923706055,10.5,9.899999618530273,9.9399995803833,9.9399995803833,549300
2021-12-29,10.109999656677246,10.260000228881836,9.479999542236328,9.59000015258789,9.59000015258789,577500
2021-12-30,9.649999618530273,9.8100004196167,9.430000305175781,9.600000381469727,9.600000381469727,502200
2021-12-31,9.600000381469727,9.814000129699707,9.449999809265137,9.520000457763672,9.520000457763672,221800
2022-01-03,9.729999542236328,10.119999885559082,9.279999732971191,10.0,10.0,411000
2022-01-04,10.0,10.479999542236328,9.84000015258789,10.0,10.0,614000
2022-01-05,9.899999618530273,10.279999732971191,9.539999961853027,9.619999885559082,9.619999885559082,1160000
2022-01-06,9.529999732971191,9.729999542236328,9.09000015258789,9.109999656677246,9.109999656677246,560100
2022-01-07,9.210000038146973,9.524999618530273,9.020000457763672,9.3100004196167,9.3100004196167,550000
2022-01-10,9.260000228881836,10.010000228881836,8.949999809265137,10.0,10.0,777700
2022-01-11,9.970000267028809,10.770000457763672,9.960000038146973,10.5,10.5,792400
2022-01-12,10.3100004196167,10.545000076293945,9.880000114440918,9.920000076293945,9.920000076293945,1671100
2022-01-13,9.869999885559082,10.170000076293945,8.5,8.5600004196167,8.5600004196167,1705600
2022-01-14,8.260000228881836,8.699999809265137,8.220000267028809,8.5600004196167,8.5600004196167,1489200
2022-01-18,8.449999809265137,8.774999618530273,7.869999885559082,7.920000076293945,7.920000076293945,1563300
2022-01-19,8.039999961853027,8.220000267028809,7.635000228881836,7.800000190734863,7.800000190734863,667500
2022-01-20,7.849999904632568,8.399999618530273,7.679999828338623,7.75,7.75,886000
2022-01-21,7.670000076293945,8.067000389099121,7.445000171661377,7.570000171661377,7.570000171661377,689800
2022-01-24,7.579999923706055,7.610000133514404,6.880000114440918,7.559999942779541,7.559999942779541,1308900
2022-01-25,7.380000114440918,7.619999885559082,7.070000171661377,7.300000190734863,7.300000190734863,645700
2022-01-26,7.510000228881836,7.630000114440918,6.909999847412109,6.989999771118164,6.989999771118164,821300
2022-01-27,7.050000190734863,7.119999885559082,6.574999809265137,6.619999885559082,6.619999885559082,715400
2022-01-28,6.670000076293945,6.800000190734863,6.420000076293945,6.800000190734863,6.800000190734863,1612400
2022-01-31,6.820000171661377,7.670000076293945,6.809000015258789,7.630000114440918,7.630000114440918,1101400
2022-02-01,7.650000095367432,7.789999961853027,7.269999980926514,7.659999847412109,7.659999847412109,637400
2022-02-02,7.599999904632568,7.760000228881836,7.199999809265137,7.320000171661377,7.320000171661377,564700
2022-02-03,7.210000038146973,7.28000020980835,7.010000228881836,7.010000228881836,7.010000228881836,511200
2022-02-04,6.96999979019165,7.269999980926514,6.710000038146973,7.199999809265137,7.199999809265137,680800
2022-02-07,7.329999923706055,7.610000133514404,7.099999904632568,7.480000019073486,7.480000019073486,613900
2022-02-08,7.510000228881836,7.789999961853027,7.295000076293945,7.78000020980835,7.78000020980835,1102500
2022-02-09,7.900000095367432,8.390000343322754,7.900000095367432,8.380000114440918,8.380000114440918,576800
2022-02-10,8.079999923706055,8.779999732971191,8.079999923706055,8.40999984741211,8.40999984741211,575700
2022-02-11,8.380000114440918,8.619999885559082,8.300000190734863,8.4399995803833,8.4399995803833,445000
2022-02-14,8.319999694824219,8.619999885559082,8.220000267028809,8.260000228881836,8.260000228881836,619900
2022-02-15,8.390000343322754,9.244999885559082,8.390000343322754,9.239999771118164,9.239999771118164,582400
2022-02-16,9.109999656677246,9.600000381469727,8.704999923706055,9.569999694824219,9.569999694824219,564600
2022-02-17,9.40999984741211,9.720000267028809,9.194999694824219,9.270000457763672,9.270000457763672,402500
2022-02-18,9.149999618530273,9.65999984741211,9.149999618530273,9.350000381469727,9.350000381469727,750600
2022-02-22,9.369999885559082,9.65999984741211,9.010000228881836,9.100000381469727,9.100000381469727,678800
2022-02-23,9.0600004196167,9.199999809265137,8.1899995803833,8.220000267028809,8.220000267028809,898200
2022-02-24,7.849999904632568,9.229999542236328,7.789999961853027,9.199999809265137,9.199999809265137,608300
2022-02-25,9.229999542236328,9.65999984741211,8.319999694824219,9.630000114440918,9.630000114440918,548600
2022-02-28,9.460000038146973,9.729999542236328,9.180000305175781,9.430000305175781,9.430000305175781,499500
2022-03-01,9.369999885559082,9.609999656677246,8.991000175476074,9.25,9.25,926900
2022-03-02,9.260000228881836,9.4399995803833,8.779999732971191,9.029999732971191,9.029999732971191,945500
2022-03-03,9.170000076293945,9.170000076293945,8.710000038146973,8.800000190734863,8.800000190734863,790400
2022-03-04,8.630000114440918,8.9399995803833,8.390000343322754,8.529999732971191,8.529999732971191,807300
2022-03-07,8.670000076293945,8.989999771118164,8.204999923706055,8.880000114440918,8.880000114440918,1105600
2022-03-08,8.779999732971191,9.194999694824219,8.619999885559082,8.829999923706055,8.829999923706055,1375200
2022-03-09,9.069999694824219,10.039999961853027,9.069999694824219,9.550000190734863,9.550000190734863,1122200
2022-03-10,9.319999694824219,9.494999885559082,8.779999732971191,8.789999961853027,8.789999961853027,1062000
2022-03-11,8.050000190734863,10.34000015258789,8.029999732971191,8.34000015258789,8.34000015258789,2465200
2022-03-14,8.1899995803833,8.430000305175781,7.809999942779541,8.1899995803833,8.1899995803833,3250000
2022-03-15,8.029999732971191,9.079999923706055,8.029999732971191,8.989999771118164,8.989999771118164,1052700
2022-03-16,9.109999656677246,10.140000343322754,8.989999771118164,10.119999885559082,10.119999885559082,2176500
2022-03-17,9.550000190734863,10.449999809265137,9.4399995803833,9.5600004196167,9.5600004196167,2022100
2022-03-18,9.4399995803833,9.859999656677246,9.09000015258789,9.34000015258789,9.34000015258789,4486100
2022-03-21,9.199999809265137,9.600000381469727,8.859999656677246,8.9399995803833,8.9399995803833,1451100
2022-03-22,8.970000267028809,9.75,8.800000190734863,9.420000076293945,9.420000076293945,1309800
2022-03-23,9.25,9.569999694824219,9.109999656677246,9.390000343322754,9.390000343322754,487200
2022-03-24,9.4399995803833,9.789999961853027,9.210000038146973,9.729999542236328,9.729999542236328,549500
2022-03-25,9.649999618530273,9.920000076293945,9.420000076293945,9.619999885559082,9.619999885559082,676000
2022-03-28,9.550000190734863,10.0,9.364999771118164,9.989999771118164,9.989999771118164,360500
2022-03-29,10.109999656677246,10.420000076293945,10.0,10.199999809265137,10.199999809265137,507800
2022-03-30,10.010000228881836,10.34000015258789,9.920000076293945,10.09000015258789,10.09000015258789,629300
2022-03-31,9.979999542236328,10.380000114440918,9.979999542236328,10.109999656677246,10.109999656677246,525800
2022-04-01,10.170000076293945,10.430000305175781,9.84000015258789,10.149999618530273,10.149999618530273,582200
2022-04-04,10.260000228881836,10.710000038146973,10.09000015258789,10.5600004196167,10.5600004196167,555600
2022-04-05,10.420000076293945,10.699999809265137,10.25,10.3100004196167,10.3100004196167,373200
2022-04-06,10.220000267028809,10.350000381469727,9.760000228881836,10.300000190734863,10.300000190734863,493400
2022-04-07,10.130000114440918,10.5600004196167,9.850000381469727,9.90999984741211,9.90999984741211,519500
2022-04-08,10.029999732971191,10.210000038146973,9.619999885559082,9.949999809265137,9.949999809265137,259000
2022-04-11,9.869999885559082,10.15999984741211,9.699999809265137,9.970000267028809,9.970000267028809,343600
2022-04-12,9.989999771118164,10.729999542236328,9.989999771118164,10.390000343322754,10.390000343322754,583300
2022-04-13,10.390000343322754,10.859999656677246,10.329999923706055,10.800000190734863,10.800000190734863,531700
2022-04-14,10.640000343322754,11.0,10.640000343322754,10.989999771118164,10.989999771118164,521000
2022-04-18,10.949999809265137,10.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,483500
2022-04-19,9.779999732971191,10.369999885559082,9.550000190734863,10.329999923706055,10.329999923706055,366000
2022-04-20,10.270000457763672,10.989999771118164,10.149999618530273,10.899999618530273,10.899999618530273,455800
2022-04-21,11.0,11.25,10.359999656677246,10.390000343322754,10.390000343322754,542500
2022-04-22,10.329999923706055,10.569999694824219,9.489999771118164,9.539999961853027,9.539999961853027,388800
2022-04-25,9.430000305175781,9.788999557495117,9.260000228881836,9.34000015258789,9.34000015258789,476300
2022-04-26,9.220000267028809,9.260000228881836,8.850000381469727,8.890000343322754,8.890000343322754,471700
2022-04-27,8.75,8.982000350952148,8.130000114440918,8.210000038146973,8.210000038146973,563300
2022-04-28,8.010000228881836,8.100000381469727,6.909999847412109,7.380000114440918,7.380000114440918,1090300
2022-04-29,7.309999942779541,7.489999771118164,6.71999979019165,6.769999980926514,6.769999980926514,616000
2022-05-02,6.75,7.190000057220459,6.550000190734863,6.909999847412109,6.909999847412109,725700
2022-05-03,6.929999828338623,6.940000057220459,6.630000114440918,6.75,6.75,484700
2022-05-04,6.710000038146973,7.75,6.309999942779541,7.539999961853027,7.539999961853027,1278200
2022-05-05,7.389999866485596,7.519999980926514,6.599999904632568,6.710000038146973,6.710000038146973,871700
2022-05-06,6.570000171661377,6.989999771118164,6.5,6.760000228881836,6.760000228881836,1500700
2022-05-09,6.539999961853027,6.644999980926514,6.019999980926514,6.199999809265137,6.199999809265137,1092600
2022-05-10,6.349999904632568,6.539999961853027,5.429999828338623,5.820000171661377,5.820000171661377,1335300
2022-05-11,5.849999904632568,6.46999979019165,5.614999771118164,5.829999923706055,5.829999923706055,970700
2022-05-12,5.809999942779541,6.309999942779541,5.679999828338623,6.300000190734863,6.300000190734863,871300
2022-05-13,6.449999809265137,6.914999961853027,6.409999847412109,6.789999961853027,6.789999961853027,1358700
2022-05-16,6.769999980926514,7.0,6.480000019073486,6.590000152587891,6.590000152587891,1073800
2022-05-17,6.760000228881836,6.980000019073486,6.579999923706055,6.929999828338623,6.929999828338623,332500
2022-05-18,6.75,7.059999942779541,6.679999828338623,6.800000190734863,6.800000190734863,419300
2022-05-19,6.75,7.539999961853027,6.630000114440918,7.400000095367432,7.400000095367432,1100000
2022-05-20,7.539999961853027,7.639999866485596,7.139999866485596,7.489999771118164,7.489999771118164,669000
2022-05-23,7.5,7.829999923706055,7.309999942779541,7.690000057220459,7.690000057220459,1074700
2022-05-24,7.590000152587891,7.730000019073486,7.190000057220459,7.289999961853027,7.289999961853027,497800
2022-05-25,7.289999961853027,7.679999828338623,7.170000076293945,7.5,7.5,382700
2022-05-26,7.550000190734863,7.769999980926514,7.25,7.760000228881836,7.760000228881836,892600
2022-05-27,7.869999885559082,7.869999885559082,7.590000152587891,7.75,7.75,400800
2022-05-31,7.710000038146973,7.820000171661377,7.329999923706055,7.449999809265137,7.449999809265137,540900
2022-06-01,7.539999961853027,7.744999885559082,6.78000020980835,6.849999904632568,6.849999904632568,641600
2022-06-02,6.880000114440918,7.510000228881836,6.744999885559082,7.5,7.5,745600
2022-06-03,7.440000057220459,7.53000020980835,7.191999912261963,7.489999771118164,7.489999771118164,669200
2022-06-06,7.610000133514404,7.724999904632568,7.380000114440918,7.460000038146973,7.460000038146973,1100800
2022-06-07,7.340000152587891,7.639999866485596,7.239999771118164,7.5,7.5,473500
2022-06-08,7.420000076293945,7.599999904632568,7.25,7.440000057220459,7.440000057220459,421400
2022-06-09,7.380000114440918,7.418000221252441,7.059999942779541,7.150000095367432,7.150000095367432,489900
2022-06-10,6.980000019073486,6.989999771118164,6.78000020980835,6.849999904632568,6.849999904632568,541100
2022-06-13,5.309999942779541,6.21999979019165,4.769999980926514,5.989999771118164,5.989999771118164,2630100
2022-06-14,6.050000190734863,6.190000057220459,5.835000038146973,6.010000228881836,6.010000228881836,597300
2022-06-15,5.960000038146973,6.079999923706055,5.5,5.769999980926514,5.769999980926514,1361900
2022-06-16,5.590000152587891,5.630000114440918,5.340000152587891,5.380000114440918,5.380000114440918,902000
2022-06-17,5.440000057220459,5.489999771118164,5.130000114440918,5.230000019073486,5.230000019073486,859800
2022-06-21,5.369999885559082,5.739999771118164,5.235000133514404,5.599999904632568,5.599999904632568,395300
2022-06-22,5.510000228881836,5.875,5.510000228881836,5.739999771118164,5.739999771118164,385100
2022-06-23,5.800000190734863,6.349999904632568,5.789999961853027,6.300000190734863,6.300000190734863,618000
2022-06-24,6.329999923706055,6.376999855041504,6.039999961853027,6.28000020980835,6.28000020980835,1879300
2022-06-27,6.329999923706055,6.449999809265137,5.809999942779541,5.96999979019165,5.96999979019165,401600
2022-06-28,6.03000020980835,6.224999904632568,5.860000133514404,5.900000095367432,5.900000095367432,825100
2022-06-29,5.889999866485596,5.960000038146973,5.539999961853027,5.570000171661377,5.570000171661377,596400
2022-06-30,5.5,5.639999866485596,5.320000171661377,5.559999942779541,5.559999942779541,805900
2022-07-01,5.610000133514404,5.690000057220459,5.409999847412109,5.489999771118164,5.489999771118164,845700
2022-07-05,5.340000152587891,5.710000038146973,5.230999946594238,5.559999942779541,5.559999942779541,938300
2022-07-06,5.590000152587891,5.900000095367432,5.539999961853027,5.849999904632568,5.849999904632568,983500
2022-07-07,5.889999866485596,6.284999847412109,5.458000183105469,6.210000038146973,6.210000038146973,2859400
2022-07-08,6.170000076293945,6.304999828338623,6.005000114440918,6.03000020980835,6.03000020980835,991200
2022-07-11,6.03000020980835,6.03000020980835,5.730000019073486,5.849999904632568,5.849999904632568,451100
2022-07-12,5.880000114440918,5.940000057220459,5.679999828338623,5.730000019073486,5.730000019073486,511300
2022-07-13,5.579999923706055,5.71999979019165,5.340000152587891,5.440000057220459,5.440000057220459,785100
2022-07-14,5.389999866485596,5.570000171661377,5.335000038146973,5.559999942779541,5.559999942779541,390100
2022-07-15,5.71999979019165,6.0,5.539999961853027,5.989999771118164,5.989999771118164,1066500
2022-07-18,6.119999885559082,6.309999942779541,6.0,6.190000057220459,6.190000057220459,1388900
2022-07-19,6.320000171661377,6.340000152587891,6.190000057220459,6.28000020980835,6.28000020980835,471200
2022-07-20,6.309999942779541,6.510000228881836,6.079999923706055,6.099999904632568,6.099999904632568,672600
2022-07-21,6.110000133514404,6.659999847412109,6.110000133514404,6.510000228881836,6.510000228881836,761900
2022-07-22,6.5,6.539999961853027,5.900000095367432,5.989999771118164,5.989999771118164,271900
2022-07-25,5.980000019073486,5.994999885559082,5.659999847412109,5.760000228881836,5.760000228881836,236400
2022-07-26,5.730000019073486,6.0,5.567999839782715,5.670000076293945,5.670000076293945,299900
2022-07-27,5.860000133514404,5.894999980926514,5.630000114440918,5.860000133514404,5.860000133514404,226300
2022-07-28,5.829999923706055,6.190000057220459,5.659999847412109,5.909999847412109,5.909999847412109,180200
2022-07-29,5.869999885559082,6.139999866485596,5.559999942779541,5.960000038146973,5.960000038146973,210800
2022-08-01,5.869999885559082,6.25,5.800000190734863,6.21999979019165,6.21999979019165,260800
2022-08-02,6.179999828338623,6.800000190734863,6.179999828338623,6.760000228881836,6.760000228881836,377100
2022-08-03,6.820000171661377,7.260000228881836,6.659999847412109,7.179999828338623,7.179999828338623,1177200
2022-08-04,7.199999809265137,7.349999904632568,7.0,7.130000114440918,7.130000114440918,326600
2022-08-05,7.03000020980835,7.275000095367432,6.949999809265137,7.25,7.25,392300
2022-08-08,7.309999942779541,7.449999809265137,7.190000057220459,7.400000095367432,7.400000095367432,434300
2022-08-09,7.400000095367432,7.590000152587891,6.65500020980835,6.699999809265137,6.699999809265137,1608000
2022-08-10,6.5,7.860000133514404,5.849999904632568,7.860000133514404,7.860000133514404,1052300
2022-08-11,7.900000095367432,8.449999809265137,7.690000057220459,8.25,8.25,1126000
2022-08-12,8.149999618530273,8.369999885559082,8.079999923706055,8.199999809265137,8.199999809265137,511200
2022-08-15,8.119999885559082,8.229999542236328,7.659999847412109,7.880000114440918,7.880000114440918,374000
2022-08-16,7.920000076293945,8.119999885559082,7.739999771118164,8.0,8.0,235000
2022-08-17,7.809999942779541,7.880000114440918,7.199999809265137,7.210000038146973,7.210000038146973,299800
2022-08-18,7.139999866485596,7.139999866485596,6.590000152587891,6.980000019073486,6.980000019073486,522500
2022-08-19,6.880000114440918,6.880000114440918,6.570000171661377,6.679999828338623,6.679999828338623,217000
2022-08-22,6.519999980926514,6.940000057220459,6.510000228881836,6.789999961853027,6.789999961853027,240700
2022-08-23,6.820000171661377,7.150000095367432,6.755000114440918,7.119999885559082,7.119999885559082,342200
2022-08-24,7.269999980926514,7.304999828338623,6.920000076293945,7.03000020980835,7.03000020980835,263900
2022-08-25,7.099999904632568,7.21999979019165,6.769999980926514,6.909999847412109,6.909999847412109,186100
2022-08-26,6.909999847412109,6.909999847412109,6.480000019073486,6.539999961853027,6.539999961853027,227600
2022-08-29,6.480000019073486,6.480000019073486,6.210000038146973,6.28000020980835,6.28000020980835,154100
2022-08-30,6.300000190734863,6.460000038146973,6.150000095367432,6.159999847412109,6.159999847412109,279500
2022-08-31,6.210000038146973,6.329999923706055,6.099999904632568,6.289999961853027,6.289999961853027,261900
2022-09-01,6.179999828338623,6.639999866485596,6.059999942779541,6.619999885559082,6.619999885559082,311500
2022-09-02,6.460000038146973,6.980000019073486,6.389999866485596,6.820000171661377,6.820000171661377,658900
2022-09-06,6.980000019073486,8.100000381469727,6.909999847412109,7.260000228881836,7.260000228881836,1302100
2022-09-07,7.130000114440918,7.800000190734863,7.078000068664551,7.610000133514404,7.610000133514404,542600
2022-09-08,7.539999961853027,10.5,7.46999979019165,9.569999694824219,9.569999694824219,6753500
2022-09-09,9.109999656677246,9.399999618530273,8.680000305175781,9.229999542236328,9.229999542236328,1260600
2022-09-12,9.180000305175781,9.25,8.329999923706055,8.65999984741211,8.65999984741211,964400
2022-09-13,8.369999885559082,8.829999923706055,8.135000228881836,8.180000305175781,8.180000305175781,769400
2022-09-14,8.239999771118164,8.640000343322754,7.940000057220459,8.420000076293945,8.420000076293945,853600
2022-09-15,8.270000457763672,9.170000076293945,8.270000457763672,8.970000267028809,8.970000267028809,882300
2022-09-16,8.710000038146973,9.050000190734863,8.583000183105469,8.649999618530273,8.649999618530273,4294800
2022-09-19,8.449999809265137,8.529999732971191,7.949999809265137,8.279999732971191,8.279999732971191,599100
2022-09-20,8.170000076293945,8.3100004196167,8.0,8.069999694824219,8.069999694824219,628800
2022-09-21,8.149999618530273,8.25,7.699999809265137,7.760000228881836,7.760000228881836,389600
2022-09-22,7.710000038146973,7.710000038146973,7.349999904632568,7.599999904632568,7.599999904632568,510100
2022-09-23,7.579999923706055,7.579999923706055,7.170000076293945,7.449999809265137,7.449999809265137,748100
2022-09-26,7.440000057220459,7.690000057220459,7.329999923706055,7.449999809265137,7.449999809265137,393600
2022-09-27,7.570000171661377,7.639999866485596,7.329999923706055,7.400000095367432,7.400000095367432,427100
2022-09-28,7.519999980926514,7.860000133514404,7.369999885559082,7.840000152587891,7.840000152587891,342300
2022-09-29,7.71999979019165,7.71999979019165,7.230000019073486,7.289999961853027,7.289999961853027,394200
2022-09-30,7.409999847412109,7.409999847412109,6.619999885559082,6.619999885559082,6.619999885559082,602800
2022-10-03,6.650000095367432,7.239999771118164,6.429999828338623,7.070000171661377,7.070000171661377,524000
2022-10-04,7.239999771118164,7.739999771118164,7.159999847412109,7.659999847412109,7.659999847412109,428100
2022-10-05,7.53000020980835,7.710000038146973,7.369999885559082,7.619999885559082,7.619999885559082,494500
2022-10-06,7.519999980926514,7.769999980926514,7.385000228881836,7.449999809265137,7.449999809265137,430000
2022-10-07,7.179999828338623,7.579999923706055,7.179999828338623,7.510000228881836,7.510000228881836,960100
2022-10-10,7.53000020980835,7.835000038146973,7.269999980926514,7.639999866485596,7.639999866485596,489700
2022-10-11,7.570000171661377,7.914999961853027,7.244999885559082,7.71999979019165,7.71999979019165,344500
2022-10-12,7.769999980926514,7.909999847412109,7.514999866485596,7.78000020980835,7.78000020980835,288100
2022-10-13,7.53000020980835,8.399999618530273,7.409999847412109,8.369999885559082,8.369999885559082,504600
2022-10-14,8.420000076293945,8.5,7.909999847412109,7.960000038146973,7.960000038146973,398100
2022-10-17,8.029999732971191,8.210000038146973,7.800000190734863,8.0600004196167,8.0600004196167,559000
2022-10-18,8.329999923706055,8.34000015258789,7.869999885559082,7.96999979019165,7.96999979019165,407100
2022-10-19,7.949999809265137,7.949999809265137,7.130000114440918,7.320000171661377,7.320000171661377,507400
2022-10-20,7.300000190734863,7.510000228881836,6.860000133514404,7.289999961853027,7.289999961853027,299100
2022-10-21,7.239999771118164,7.28000020980835,6.769999980926514,7.070000171661377,7.070000171661377,580500
2022-10-24,7.110000133514404,7.110000133514404,6.679999828338623,7.099999904632568,7.099999904632568,408300
2022-10-25,7.139999866485596,7.760000228881836,6.954999923706055,7.690000057220459,7.690000057220459,817200
2022-10-26,7.809999942779541,8.050000190734863,7.699999809265137,7.75,7.75,742500
2022-10-27,7.800000190734863,7.800000190734863,7.5,7.550000190734863,7.550000190734863,296400
2022-10-28,7.550000190734863,7.809999942779541,7.329999923706055,7.71999979019165,7.71999979019165,567100
2022-10-31,7.650000095367432,7.735000133514404,7.380000114440918,7.550000190734863,7.550000190734863,605900
2022-11-01,7.690000057220459,7.820000171661377,7.5,7.690000057220459,7.690000057220459,416500
2022-11-02,7.679999828338623,7.900000095367432,7.340000152587891,7.429999828338623,7.429999828338623,475300
2022-11-03,7.230000019073486,7.559999942779541,6.940000057220459,7.440000057220459,7.440000057220459,408600
2022-11-04,7.590000152587891,7.690000057220459,7.110000133514404,7.25,7.25,414300
2022-11-07,7.360000133514404,7.429999828338623,7.139999866485596,7.309999942779541,7.309999942779541,317700
2022-11-08,7.349999904632568,7.400000095367432,6.708000183105469,7.159999847412109,7.159999847412109,707000
2022-11-09,6.800000190734863,6.800000190734863,5.019000053405762,5.090000152587891,5.090000152587891,2707000
2022-11-10,5.329999923706055,5.71999979019165,4.960000038146973,5.53000020980835,5.53000020980835,1640500
2022-11-11,5.840000152587891,6.610000133514404,5.789999961853027,6.150000095367432,6.150000095367432,1416000
2022-11-14,6.099999904632568,6.300000190734863,5.900000095367432,6.119999885559082,6.119999885559082,597100
2022-11-15,6.28000020980835,6.355000019073486,5.769999980926514,5.880000114440918,5.880000114440918,694000
2022-11-16,5.809999942779541,5.909999847412109,5.449999809265137,5.579999923706055,5.579999923706055,657800
2022-11-17,5.460000038146973,5.460000038146973,5.03000020980835,5.090000152587891,5.090000152587891,582000
2022-11-18,5.25,5.340000152587891,4.909999847412109,4.980000019073486,4.980000019073486,433800
2022-11-21,5.019999980926514,5.127999782562256,4.840000152587891,4.949999809265137,4.949999809265137,511300
2022-11-22,5.0,5.099999904632568,4.840000152587891,5.059999942779541,5.059999942779541,449600
2022-11-23,5.070000171661377,5.139999866485596,4.940000057220459,5.03000020980835,5.03000020980835,382900
2022-11-25,5.050000190734863,5.139999866485596,4.949999809265137,5.099999904632568,5.099999904632568,146600
2022-11-28,5.090000152587891,5.119999885559082,4.71999979019165,4.739999771118164,4.739999771118164,508400
2022-11-29,4.800000190734863,5.070000171661377,4.590000152587891,4.630000114440918,4.630000114440918,438900
2022-11-30,4.650000095367432,5.099999904632568,4.570000171661377,5.090000152587891,5.090000152587891,575400
2022-12-01,5.150000095367432,5.630000114440918,5.099999904632568,5.550000190734863,5.550000190734863,688100
2022-12-02,5.489999771118164,5.760000228881836,5.309999942779541,5.710000038146973,5.710000038146973,365700
2022-12-05,5.679999828338623,5.809999942779541,5.494999885559082,5.670000076293945,5.670000076293945,485900
2022-12-06,5.679999828338623,5.699999809265137,5.480000019073486,5.630000114440918,5.630000114440918,274400
2022-12-07,5.619999885559082,5.940000057220459,5.559999942779541,5.690000057220459,5.690000057220459,376900
2022-12-08,5.730000019073486,5.840000152587891,5.610000133514404,5.630000114440918,5.630000114440918,420000
2022-12-09,5.519999980926514,5.610000133514404,4.940000057220459,4.960000038146973,4.960000038146973,410900
2022-12-12,4.940000057220459,5.039999961853027,4.869999885559082,5.0,5.0,245500
2022-12-13,5.239999771118164,5.46999979019165,5.039999961853027,5.21999979019165,5.21999979019165,532300
2022-12-14,5.230000019073486,5.400000095367432,5.079999923706055,5.210000038146973,5.210000038146973,507300
2022-12-15,5.119999885559082,5.190000057220459,4.985000133514404,5.110000133514404,5.110000133514404,294600
2022-12-16,4.960000038146973,5.130000114440918,4.960000038146973,5.059999942779541,5.059999942779541,651700
2022-12-19,5.139999866485596,5.139999866485596,4.650000095367432,4.699999809265137,4.699999809265137,419100
2022-12-20,4.659999847412109,4.804999828338623,4.550000190734863,4.579999923706055,4.579999923706055,431500
2022-12-21,4.639999866485596,4.960000038146973,4.619999885559082,4.78000020980835,4.78000020980835,251200
2022-12-22,4.75,4.960000038146973,4.699999809265137,4.949999809265137,4.949999809265137,254200
2022-12-23,4.920000076293945,5.03000020980835,4.570000171661377,4.619999885559082,4.619999885559082,314700
2022-12-27,4.650000095367432,4.7129998207092285,4.409999847412109,4.440000057220459,4.440000057220459,381100
2022-12-28,4.420000076293945,4.690000057220459,4.21999979019165,4.320000171661377,4.320000171661377,288700
2022-12-29,4.349999904632568,4.71999979019165,4.289999961853027,4.679999828338623,4.679999828338623,267200
2022-12-30,4.630000114440918,4.980000019073486,4.559999942779541,4.940000057220459,4.940000057220459,404800
2023-01-03,4.980000019073486,5.119999885559082,4.480000019073486,4.650000095367432,4.650000095367432,450400
2023-01-04,4.699999809265137,4.885000228881836,4.489999771118164,4.599999904632568,4.599999904632568,483200
2023-01-05,4.550000190734863,4.579999923706055,4.349999904632568,4.400000095367432,4.400000095367432,433300
2023-01-06,4.699999809265137,4.769999980926514,4.440000057220459,4.71999979019165,4.71999979019165,708900
2023-01-09,4.760000228881836,5.039999961853027,4.659999847412109,4.960000038146973,4.960000038146973,586700
2023-01-10,4.949999809265137,5.110000133514404,4.659999847412109,4.980000019073486,4.980000019073486,469200
2023-01-11,4.980000019073486,5.190000057220459,4.864999771118164,5.090000152587891,5.090000152587891,388300
2023-01-12,5.139999866485596,5.230000019073486,4.980000019073486,5.21999979019165,5.21999979019165,213100
2023-01-13,5.170000076293945,5.429999828338623,5.150000095367432,5.329999923706055,5.329999923706055,445000
2023-01-17,5.300000190734863,5.550000190734863,5.139999866485596,5.440000057220459,5.440000057220459,574800
2023-01-18,5.449999809265137,5.519999980926514,5.21999979019165,5.340000152587891,5.340000152587891,426300
2023-01-19,5.25,5.25,5.039999961853027,5.059999942779541,5.059999942779541,308100
2023-01-20,5.119999885559082,5.360000133514404,4.940000057220459,5.210000038146973,5.210000038146973,515200
2023-01-23,5.230000019073486,5.349999904632568,5.039999961853027,5.25,5.25,717700
2023-01-24,5.210000038146973,5.445000171661377,5.03000020980835,5.210000038146973,5.210000038146973,630200
2023-01-25,5.159999847412109,5.284999847412109,5.079999923706055,5.25,5.25,239800
2023-01-26,5.329999923706055,5.369999885559082,5.184999942779541,5.269999980926514,5.269999980926514,257400
2023-01-27,5.25,5.650000095367432,5.230000019073486,5.539999961853027,5.539999961853027,477000
2023-01-30,5.46999979019165,5.599999904632568,5.269999980926514,5.289999961853027,5.289999961853027,290500
2023-01-31,5.300000190734863,5.400000095367432,5.190000057220459,5.28000020980835,5.28000020980835,271800
2023-02-01,5.28000020980835,5.429999828338623,5.239999771118164,5.389999866485596,5.389999866485596,481000
2023-02-02,5.480000019073486,5.570000171661377,5.289999961853027,5.440000057220459,5.440000057220459,489100
2023-02-03,5.309999942779541,5.679999828338623,5.25,5.53000020980835,5.53000020980835,413600
2023-02-06,5.400000095367432,5.554999828338623,5.139999866485596,5.239999771118164,5.239999771118164,369100
2023-02-07,5.239999771118164,5.349999904632568,5.135000228881836,5.320000171661377,5.320000171661377,282500
2023-02-08,5.269999980926514,5.380000114440918,5.050000190734863,5.090000152587891,5.090000152587891,332400
2023-02-09,5.170000076293945,5.224999904632568,5.019999980926514,5.079999923706055,5.079999923706055,242300
2023-02-10,5.050000190734863,5.099999904632568,4.949999809265137,4.980000019073486,4.980000019073486,426000
2023-02-13,5.0,5.125,4.920000076293945,4.980000019073486,4.980000019073486,286400
2023-02-14,4.940000057220459,5.28000020980835,4.820000171661377,5.199999809265137,5.199999809265137,351500
2023-02-15,5.190000057220459,5.440000057220459,4.949999809265137,5.389999866485596,5.389999866485596,323100
2023-02-16,5.289999961853027,5.730000019073486,5.25,5.619999885559082,5.619999885559082,483800
2023-02-17,5.670000076293945,5.670000076293945,5.380000114440918,5.449999809265137,5.449999809265137,317900
2023-02-21,5.340000152587891,5.380000114440918,5.105000019073486,5.159999847412109,5.159999847412109,216600
2023-02-22,5.179999828338623,5.300000190734863,5.126999855041504,5.239999771118164,5.239999771118164,187400
2023-02-23,5.360000133514404,5.360000133514404,5.079999923706055,5.210000038146973,5.210000038146973,225400
2023-02-24,5.110000133514404,5.119999885559082,4.849999904632568,4.909999847412109,4.909999847412109,246500
2023-02-27,4.929999828338623,5.079999923706055,4.920000076293945,5.039999961853027,5.039999961853027,286300
2023-02-28,5.059999942779541,5.21999979019165,4.90500020980835,5.119999885559082,5.119999885559082,240800
2023-03-01,5.130000114440918,5.190000057220459,4.78000020980835,4.789999961853027,4.789999961853027,258100
2023-03-02,4.840000152587891,4.900000095367432,4.650000095367432,4.860000133514404,4.860000133514404,321100
2023-03-03,4.840000152587891,5.235000133514404,4.820000171661377,5.130000114440918,5.130000114440918,437600
2023-03-06,5.21999979019165,5.21999979019165,4.670000076293945,4.679999828338623,4.679999828338623,1543200
2023-03-07,4.820000171661377,4.889999866485596,4.630000114440918,4.739999771118164,4.739999771118164,644900
2023-03-08,5.550000190734863,6.309999942779541,5.46999979019165,5.599999904632568,5.599999904632568,4538300
2023-03-09,5.590000152587891,6.050000190734863,5.590000152587891,5.789999961853027,5.789999961853027,967500
2023-03-10,5.800000190734863,5.919000148773193,5.639999866485596,5.699999809265137,5.699999809265137,668400
2023-03-13,5.489999771118164,6.010000228881836,5.460000038146973,5.869999885559082,5.869999885559082,939000
2023-03-14,6.0,6.110000133514404,5.880000114440918,6.099999904632568,6.099999904632568,811900
2023-03-15,5.940000057220459,6.110000133514404,5.90500020980835,5.96999979019165,5.96999979019165,461700
2023-03-16,5.960000038146973,6.275000095367432,5.925000190734863,6.25,6.25,800200
2023-03-17,6.210000038146973,6.400000095367432,6.184999942779541,6.269999980926514,6.269999980926514,1447900
2023-03-20,6.25,6.440000057220459,6.110000133514404,6.329999923706055,6.329999923706055,560300
2023-03-21,6.369999885559082,6.769999980926514,6.199999809265137,6.679999828338623,6.679999828338623,1081000
2023-03-22,6.679999828338623,7.28000020980835,6.559999942779541,7.0,7.0,2398100
2023-03-23,7.110000133514404,7.449999809265137,7.034999847412109,7.070000171661377,7.070000171661377,1321000
2023-03-24,7.0,7.264999866485596,6.920000076293945,7.25,7.25,671300
2023-03-27,7.179999828338623,7.489999771118164,7.159999847412109,7.28000020980835,7.28000020980835,493400
2023-03-28,7.230000019073486,7.380000114440918,7.079999923706055,7.139999866485596,7.139999866485596,386900
2023-03-29,7.25,7.380000114440918,7.139999866485596,7.199999809265137,7.199999809265137,436000
2023-03-30,7.309999942779541,7.445000171661377,7.135000228881836,7.190000057220459,7.190000057220459,229800
2023-03-31,7.210000038146973,7.429999828338623,7.059999942779541,7.429999828338623,7.429999828338623,596700
2023-04-03,7.420000076293945,7.534999847412109,7.170000076293945,7.489999771118164,7.489999771118164,483300
2023-04-04,7.579999923706055,7.78000020980835,7.449999809265137,7.760000228881836,7.760000228881836,727500
2023-04-05,7.710000038146973,7.809999942779541,7.510000228881836,7.800000190734863,7.800000190734863,357300
2023-04-06,7.78000020980835,7.994999885559082,7.755000114440918,7.849999904632568,7.849999904632568,331800
2023-04-10,7.670000076293945,7.900000095367432,7.519999980926514,7.880000114440918,7.880000114440918,764800
2023-04-11,7.860000133514404,8.119999885559082,7.820000171661377,7.880000114440918,7.880000114440918,638700
2023-04-12,7.974999904632568,8.0,7.760000228881836,7.909999847412109,7.909999847412109,423900
2023-04-13,8.050000190734863,8.135000228881836,7.409999847412109,7.519999980926514,7.519999980926514,1256900
2023-04-14,7.5,7.710000038146973,7.340000152587891,7.460000038146973,7.460000038146973,809500
2023-04-17,7.420000076293945,7.65500020980835,7.289999961853027,7.510000228881836,7.510000228881836,531000
2023-04-18,7.590000152587891,7.869999885559082,7.480000019073486,7.860000133514404,7.860000133514404,413300
2023-04-19,7.78000020980835,7.949999809265137,7.75,7.889999866485596,7.889999866485596,416300
2023-04-20,7.860000133514404,7.900000095367432,7.739999771118164,7.869999885559082,7.869999885559082,239400
2023-04-21,7.889999866485596,8.130000114440918,7.75,8.029999732971191,8.029999732971191,361900
2023-04-24,8.0,8.079999923706055,7.800000190734863,7.840000152587891,7.840000152587891,403300
2023-04-25,7.789999961853027,7.980000019073486,7.659999847412109,7.769999980926514,7.769999980926514,206500
2023-04-26,7.769999980926514,7.889999866485596,7.710000038146973,7.820000171661377,7.820000171661377,344400
2023-04-27,7.869999885559082,7.98799991607666,7.71999979019165,7.75,7.75,514800
2023-04-28,7.550000190734863,8.149999618530273,7.409999847412109,8.149999618530273,8.149999618530273,678700
2023-05-01,8.140000343322754,8.239999771118164,7.989999771118164,8.199999809265137,8.199999809265137,365200
2023-05-02,8.15999984741211,8.1899995803833,7.980000019073486,8.0,8.0,550000
2023-05-03,8.0,8.3100004196167,7.650000095367432,8.0600004196167,8.0600004196167,544900
2023-05-04,8.010000228881836,8.109999656677246,7.804999828338623,8.010000228881836,8.010000228881836,555500
2023-05-05,8.119999885559082,8.350000381469727,8.119999885559082,8.279999732971191,8.279999732971191,364400
2023-05-08,8.25,8.505000114440918,8.1899995803833,8.5,8.5,680000
2023-05-09,8.420000076293945,8.420000076293945,8.199999809265137,8.359999656677246,8.359999656677246,567400
2023-05-10,8.5600004196167,8.699999809265137,7.96999979019165,8.260000228881836,8.260000228881836,782200
2023-05-11,8.399999618530273,8.6899995803833,8.16100025177002,8.239999771118164,8.239999771118164,424300
2023-05-12,8.329999923706055,8.800000190734863,8.1899995803833,8.539999961853027,8.539999961853027,828900
2023-05-15,8.260000228881836,8.449999809265137,8.220000267028809,8.449999809265137,8.449999809265137,520900
2023-05-16,8.350000381469727,8.378999710083008,8.140000343322754,8.28499984741211,8.28499984741211,377600
2023-05-17,8.319999694824219,8.40999984741211,8.149999618530273,8.210000038146973,8.210000038146973,328000
2023-05-18,8.1899995803833,8.300000190734863,8.140000343322754,8.229999542236328,8.229999542236328,276200
2023-05-19,8.380000114440918,8.524999618530273,8.244999885559082,8.359999656677246,8.359999656677246,596400
2023-05-22,8.390000343322754,8.600000381469727,8.270000457763672,8.3100004196167,8.3100004196167,469900
2023-05-23,8.289999961853027,8.510000228881836,8.140000343322754,8.270000457763672,8.270000457763672,586000
2023-05-24,8.220000267028809,8.414999961853027,8.149999618530273,8.210000038146973,8.210000038146973,437400
2023-05-25,8.15999984741211,8.229999542236328,7.96999979019165,8.130000114440918,8.130000114440918,751700
2023-05-26,8.010000228881836,8.010000228881836,7.71999979019165,7.900000095367432,7.900000095367432,1421900
2023-05-30,7.900000095367432,8.15999984741211,7.820000171661377,8.010000228881836,8.010000228881836,750300
2023-05-31,8.0,8.239999771118164,7.949999809265137,8.1899995803833,8.1899995803833,1770300
2023-06-01,8.130000114440918,8.354999542236328,8.020000457763672,8.319999694824219,8.319999694824219,516200
2023-06-02,8.359999656677246,8.460000038146973,8.180000305175781,8.460000038146973,8.460000038146973,432700
2023-06-05,8.420000076293945,8.520000457763672,8.329999923706055,8.470000267028809,8.470000267028809,355300
2023-06-06,8.369999885559082,8.5600004196167,8.100000381469727,8.550000190734863,8.550000190734863,602200
2023-06-07,8.600000381469727,8.729999542236328,8.430000305175781,8.460000038146973,8.460000038146973,1041800
2023-06-08,8.449999809265137,8.5,8.149999618530273,8.430000305175781,8.430000305175781,730200
2023-06-09,8.460000038146973,8.619999885559082,8.350000381469727,8.5,8.5,448500
2023-06-12,8.5600004196167,8.619999885559082,8.289999961853027,8.380000114440918,8.380000114440918,508300
2023-06-13,8.40999984741211,8.920000076293945,8.40999984741211,8.90999984741211,8.90999984741211,583000
2023-06-14,8.880000114440918,9.239999771118164,8.869999885559082,9.1899995803833,9.1899995803833,738800
2023-06-15,9.069999694824219,9.319999694824219,8.869999885559082,9.149999618530273,9.149999618530273,953600
2023-06-16,9.25,9.300000190734863,8.885000228881836,8.960000038146973,8.960000038146973,783200
2023-06-20,8.949999809265137,9.239999771118164,8.880000114440918,9.220000267028809,9.220000267028809,1670000
2023-06-21,9.130000114440918,9.260000228881836,8.859999656677246,9.09000015258789,9.09000015258789,1006500
2023-06-22,9.029999732971191,9.229999542236328,8.890000343322754,9.109999656677246,9.109999656677246,607300
2023-06-23,8.970000267028809,9.104999542236328,8.890999794006348,8.989999771118164,8.989999771118164,6253900
2023-06-26,8.9399995803833,9.15999984741211,8.699999809265137,8.960000038146973,8.960000038146973,1128400
2023-06-27,8.960000038146973,9.145000457763672,8.899999618530273,9.09000015258789,9.09000015258789,1278900
2023-06-28,9.039999961853027,9.430000305175781,9.010000228881836,9.399999618530273,9.399999618530273,785100
2023-06-29,9.4399995803833,9.59000015258789,9.319999694824219,9.34000015258789,9.34000015258789,472000
2023-06-30,9.40999984741211,9.524999618530273,9.109999656677246,9.130000114440918,9.130000114440918,562400
2023-07-03,9.130000114440918,9.131999969482422,8.899999618530273,8.9399995803833,8.9399995803833,439200
2023-07-05,8.8100004196167,8.965999603271484,8.625,8.680000305175781,8.680000305175781,892800
2023-07-06,8.600000381469727,9.0,8.300000190734863,8.819999694824219,8.819999694824219,1703600
2023-07-07,8.84000015258789,8.9399995803833,8.645000457763672,8.6899995803833,8.6899995803833,717900
2023-07-10,8.649999618530273,8.954999923706055,8.600000381469727,8.859999656677246,8.859999656677246,738600
2023-07-11,8.869999885559082,8.979999542236328,8.755000114440918,8.829999923706055,8.829999923706055,602200
2023-07-12,8.9399995803833,8.989999771118164,8.694999694824219,8.739999771118164,8.739999771118164,565800
2023-07-13,8.739999771118164,8.920000076293945,8.6899995803833,8.779999732971191,8.779999732971191,414400
2023-07-14,8.789999961853027,9.428999900817871,8.710000038146973,9.329999923706055,9.329999923706055,1244800
2023-07-17,9.350000381469727,9.520000457763672,9.085000038146973,9.25,9.25,819700
2023-07-18,9.3100004196167,9.399999618530273,9.109999656677246,9.229999542236328,9.229999542236328,724300
2023-07-19,9.260000228881836,9.38700008392334,8.949999809265137,9.109999656677246,9.109999656677246,605800
2023-07-20,9.100000381469727,9.180000305175781,8.970000267028809,9.079999923706055,9.079999923706055,541300
2023-07-21,9.15999984741211,9.210000038146973,8.760000228881836,8.819999694824219,8.819999694824219,1263000
2023-07-24,8.819999694824219,9.045000076293945,8.819999694824219,9.010000228881836,9.010000228881836,627500
2023-07-25,9.010000228881836,9.154999732971191,8.930000305175781,9.109999656677246,9.109999656677246,470500
2023-07-26,9.100000381469727,9.289999961853027,9.050999641418457,9.260000228881836,9.260000228881836,532700
2023-07-27,9.319999694824219,9.319999694824219,8.949999809265137,9.010000228881836,9.010000228881836,507400
2023-07-28,9.100000381469727,9.220000267028809,9.020000457763672,9.130000114440918,9.130000114440918,371700
2023-07-31,9.130000114440918,9.40999984741211,9.119999885559082,9.390000343322754,9.390000343322754,641700
2023-08-01,9.390000343322754,9.5,9.295000076293945,9.369999885559082,9.369999885559082,514600
2023-08-02,9.3100004196167,9.449999809265137,9.079999923706055,9.180000305175781,9.180000305175781,636900
2023-08-03,9.140000343322754,9.229999542236328,9.039999961853027,9.1899995803833,9.1899995803833,384400
2023-08-04,9.199999809265137,9.220000267028809,8.9399995803833,8.989999771118164,8.989999771118164,968300
2023-08-07,9.0,9.079999923706055,8.862000465393066,8.970000267028809,8.970000267028809,498800
2023-08-08,8.869999885559082,8.875,8.585000038146973,8.680000305175781,8.680000305175781,1144300
2023-08-09,8.699999809265137,9.029999732971191,8.0,8.0600004196167,8.0600004196167,1825300
2023-08-10,8.109999656677246,8.369999885559082,7.96999979019165,8.25,8.25,1157300
2023-08-11,8.25,8.305000305175781,8.100000381469727,8.15999984741211,8.15999984741211,792300
2023-08-14,8.119999885559082,8.300000190734863,8.020000457763672,8.039999961853027,8.039999961853027,848900
2023-08-15,8.010000228881836,8.069999694824219,7.810999870300293,7.980000019073486,7.980000019073486,1238200
2023-08-16,7.989999771118164,8.050000190734863,7.650000095367432,7.659999847412109,7.659999847412109,721500
2023-08-17,7.650000095367432,7.739999771118164,7.25,7.590000152587891,7.590000152587891,1094500
2023-08-18,7.650000095367432,7.684999942779541,7.480000019073486,7.599999904632568,7.599999904632568,532900
2023-08-21,7.559999942779541,7.789999961853027,7.519999980926514,7.769999980926514,7.769999980926514,561100
2023-08-22,7.829999923706055,7.980000019073486,7.739999771118164,7.909999847412109,7.909999847412109,750200
2023-08-23,7.929999828338623,8.0,7.614999771118164,7.639999866485596,7.639999866485596,559300
2023-08-24,7.599999904632568,7.659999847412109,7.519999980926514,7.570000171661377,7.570000171661377,482400
2023-08-25,7.679999828338623,7.679999828338623,7.494999885559082,7.570000171661377,7.570000171661377,527800
2023-08-28,7.599999904632568,7.934999942779541,7.559000015258789,7.880000114440918,7.880000114440918,657700
2023-08-29,7.880000114440918,8.21500015258789,7.829999923706055,8.09000015258789,8.09000015258789,661800
2023-08-30,8.039999961853027,8.5600004196167,8.039999961853027,8.40999984741211,8.40999984741211,824800
2023-08-31,8.399999618530273,8.4350004196167,8.130000114440918,8.210000038146973,8.210000038146973,830400
2023-09-01,8.220000267028809,8.359999656677246,7.875,7.900000095367432,7.900000095367432,551600
2023-09-05,7.849999904632568,7.849999904632568,7.550000190734863,7.619999885559082,7.619999885559082,487000
2023-09-06,7.610000133514404,7.739999771118164,7.190000057220459,7.25,7.25,2280800
2023-09-07,7.21999979019165,7.309999942779541,7.119999885559082,7.230000019073486,7.230000019073486,766500
2023-09-08,7.230000019073486,7.309999942779541,7.130000114440918,7.199999809265137,7.199999809265137,714000
2023-09-11,7.210000038146973,7.349999904632568,7.170000076293945,7.21999979019165,7.21999979019165,509600
2023-09-12,7.150000095367432,7.28000020980835,6.949999809265137,7.039999961853027,7.039999961853027,783500
2023-09-13,7.03000020980835,7.110000133514404,6.873000144958496,6.909999847412109,6.909999847412109,603500
2023-09-14,6.949999809265137,7.03000020980835,6.835000038146973,6.869999885559082,6.869999885559082,550800
2023-09-15,6.880000114440918,7.09499979019165,6.860000133514404,7.010000228881836,7.010000228881836,1255600
2023-09-18,7.03000020980835,7.125,6.96999979019165,7.010000228881836,7.010000228881836,1177300
2023-09-19,6.980000019073486,7.159999847412109,6.78000020980835,7.150000095367432,7.150000095367432,1297500
2023-09-20,7.150000095367432,7.400000095367432,7.0,7.179999828338623,7.179999828338623,1121600
2023-09-21,7.110000133514404,7.110000133514404,6.849999904632568,6.869999885559082,6.869999885559082,487900
2023-09-22,6.880000114440918,7.014999866485596,6.784999847412109,6.940000057220459,6.940000057220459,351700
2023-09-25,6.889999866485596,7.09499979019165,6.880000114440918,6.980000019073486,6.980000019073486,563900
2023-09-26,6.980000019073486,7.059999942779541,6.730000019073486,6.769999980926514,6.769999980926514,429400
2023-09-27,6.809999942779541,6.869999885559082,6.695000171661377,6.840000152587891,6.840000152587891,646600
2023-09-28,6.860000133514404,6.980000019073486,6.829999923706055,6.900000095367432,6.900000095367432,341200
2023-09-29,6.940000057220459,6.960000038146973,6.75,6.869999885559082,6.869999885559082,560000
2023-10-02,6.840000152587891,6.840000152587891,6.5,6.570000171661377,6.570000171661377,922800
2023-10-03,6.519999980926514,6.539999961853027,6.300000190734863,6.360000133514404,6.360000133514404,867200
2023-10-04,6.349999904632568,6.46999979019165,6.21999979019165,6.380000114440918,6.380000114440918,667800
2023-10-05,6.380000114440918,6.434999942779541,6.195000171661377,6.309999942779541,6.309999942779541,661100
2023-10-06,6.269999980926514,6.630000114440918,6.25,6.619999885559082,6.619999885559082,879200
2023-10-09,6.559999942779541,6.625,6.400000095367432,6.539999961853027,6.539999961853027,431000
2023-10-10,6.559999942779541,6.769999980926514,6.539999961853027,6.639999866485596,6.639999866485596,484900
2023-10-11,6.650000095367432,6.730000019073486,6.449999809265137,6.590000152587891,6.590000152587891,407000
2023-10-12,6.619999885559082,6.619999885559082,6.264999866485596,6.28000020980835,6.28000020980835,389000
2023-10-13,6.25,6.389999866485596,6.135000228881836,6.159999847412109,6.159999847412109,493000
2023-10-16,6.230000019073486,6.288000106811523,6.119999885559082,6.210000038146973,6.210000038146973,452600
2023-10-17,6.269999980926514,6.434999942779541,6.099999904632568,6.260000228881836,6.260000228881836,453700
2023-10-18,6.190000057220459,6.199999809265137,6.059999942779541,6.070000171661377,6.070000171661377,419300
2023-10-19,6.03000020980835,6.034999847412109,5.420000076293945,5.53000020980835,5.53000020980835,3398300
2023-10-20,5.53000020980835,5.619999885559082,5.25,5.360000133514404,5.360000133514404,1232600
2023-10-23,5.28000020980835,5.369999885559082,5.110000133514404,5.210000038146973,5.210000038146973,1362800
2023-10-24,5.28000020980835,5.684999942779541,5.230000019073486,5.650000095367432,5.650000095367432,2252800
2023-10-25,5.590000152587891,5.670000076293945,5.5,5.519999980926514,5.519999980926514,2011300
2023-10-26,5.559999942779541,5.824999809265137,5.559999942779541,5.699999809265137,5.699999809265137,1179800
2023-10-27,5.699999809265137,5.71999979019165,5.570000171661377,5.630000114440918,5.630000114440918,902500
2023-10-30,5.71999979019165,5.800000190734863,5.639999866485596,5.710000038146973,5.710000038146973,831700
2023-10-31,5.730000019073486,5.929999828338623,5.635000228881836,5.829999923706055,5.829999923706055,538600
2023-11-01,5.789999961853027,5.789999961853027,5.579999923706055,5.699999809265137,5.699999809265137,1062300
2023-11-02,5.789999961853027,5.949999809265137,5.699999809265137,5.940000057220459,5.940000057220459,1085300
2023-11-03,6.0,6.184999942779541,5.980000019073486,6.110000133514404,6.110000133514404,1001700
2023-11-06,6.090000152587891,6.159999847412109,5.829999923706055,5.869999885559082,5.869999885559082,632000
2023-11-07,5.829999923706055,6.210000038146973,5.824999809265137,6.199999809265137,6.199999809265137,741800
2023-11-08,5.920000076293945,6.039999961853027,5.510000228881836,5.820000171661377,5.820000171661377,1333200
2023-11-09,5.860000133514404,5.860000133514404,5.590000152587891,5.619999885559082,5.619999885559082,788700
2023-11-10,5.559999942779541,5.695000171661377,5.445000171661377,5.610000133514404,5.610000133514404,979200
2023-11-13,5.460000038146973,5.675000190734863,5.400000095367432,5.650000095367432,5.650000095367432,598800
2023-11-14,5.940000057220459,6.235000133514404,5.940000057220459,6.210000038146973,6.210000038146973,726600
2023-11-15,6.210000038146973,6.429999828338623,5.769999980926514,6.119999885559082,6.119999885559082,692000
2023-11-16,6.130000114440918,6.130000114440918,5.894999980926514,6.119999885559082,6.119999885559082,686300
2023-11-17,6.170000076293945,6.25,6.079999923706055,6.170000076293945,6.170000076293945,640600
2023-11-20,6.269999980926514,6.300000190734863,6.150000095367432,6.199999809265137,6.199999809265137,414200
2023-11-21,6.170000076293945,6.21999979019165,6.040999889373779,6.159999847412109,6.159999847412109,510400
2023-11-22,6.25,6.445000171661377,6.21999979019165,6.400000095367432,6.400000095367432,574400
2023-11-24,6.389999866485596,6.605000019073486,6.320000171661377,6.550000190734863,6.550000190734863,275700
2023-11-27,6.539999961853027,6.739999771118164,6.480000019073486,6.610000133514404,6.610000133514404,631100
2023-11-28,6.610000133514404,6.739999771118164,6.519999980926514,6.679999828338623,6.679999828338623,546200
2023-11-29,6.75,6.880000114440918,6.690000057220459,6.75,6.75,405500
2023-11-30,6.78000020980835,6.889999866485596,6.739999771118164,6.869999885559082,6.869999885559082,694000
2023-12-01,6.849999904632568,6.849999904632568,6.449999809265137,6.550000190734863,6.550000190734863,1484600
2023-12-04,6.539999961853027,6.638000011444092,6.4029998779296875,6.630000114440918,6.630000114440918,1601000
2023-12-05,6.570000171661377,6.610000133514404,6.159999847412109,6.480000019073486,6.480000019073486,743000
2023-12-06,6.550000190734863,6.71999979019165,6.428999900817871,6.650000095367432,6.650000095367432,5166500
2023-12-07,6.800000190734863,6.800000190734863,6.510000228881836,6.630000114440918,6.630000114440918,757800
2023-12-08,6.610000133514404,6.864999771118164,6.610000133514404,6.690000057220459,6.690000057220459,906800
2023-12-11,6.690000057220459,6.710000038146973,6.511000156402588,6.690000057220459,6.690000057220459,549400
2023-12-12,6.71999979019165,6.920000076293945,6.619999885559082,6.769999980926514,6.769999980926514,3223800
2023-12-13,6.739999771118164,7.059999942779541,6.699999809265137,7.050000190734863,7.050000190734863,835200
2023-12-14,7.079999923706055,7.650000095367432,7.079999923706055,7.519999980926514,7.519999980926514,1342800
2023-12-15,7.570000171661377,7.590000152587891,7.195000171661377,7.269999980926514,7.269999980926514,1392900
2023-12-18,7.28000020980835,7.320000171661377,7.199999809265137,7.239999771118164,7.239999771118164,664300
2023-12-19,7.329999923706055,7.460000038146973,7.059999942779541,7.420000076293945,7.420000076293945,820900
2023-12-20,7.409999847412109,7.570000171661377,7.289999961853027,7.309999942779541,7.309999942779541,595100
2023-12-21,7.400000095367432,7.610000133514404,7.389999866485596,7.599999904632568,7.599999904632568,515200
2023-12-22,7.670000076293945,7.760000228881836,7.559999942779541,7.670000076293945,7.670000076293945,475900
2023-12-26,7.690000057220459,7.849999904632568,7.630000114440918,7.829999923706055,7.829999923706055,362400
2023-12-27,7.860000133514404,7.949999809265137,7.78000020980835,7.909999847412109,7.909999847412109,455000
2023-12-28,7.78000020980835,7.954999923706055,7.491000175476074,7.880000114440918,7.880000114440918,817100
2023-12-29,7.769999980926514,7.980000019073486,7.409999847412109,7.829999923706055,7.829999923706055,998100
2024-01-02,7.730000019073486,8.015000343322754,7.699999809265137,7.900000095367432,7.900000095367432,1082900
2024-01-03,7.610000133514404,7.610000133514404,7.150000095367432,7.309999942779541,7.309999942779541,1434100
2024-01-04,7.329999923706055,7.559999942779541,7.230000019073486,7.550000190734863,7.550000190734863,1564000
2024-01-05,7.5,7.675000190734863,7.380000114440918,7.5,7.5,2153900
2024-01-08,7.46999979019165,7.690000057220459,7.340000152587891,7.550000190734863,7.550000190734863,1225100
2024-01-09,7.570000171661377,7.769999980926514,7.360000133514404,7.489999771118164,7.489999771118164,798200
2024-01-10,7.610000133514404,7.610000133514404,7.114999771118164,7.139999866485596,7.139999866485596,710000
2024-01-11,7.079999923706055,7.170000076293945,6.909999847412109,7.039999961853027,7.039999961853027,886000
2024-01-12,7.110000133514404,7.130000114440918,6.789999961853027,6.849999904632568,6.849999904632568,1125900
2024-01-16,6.739999771118164,6.980000019073486,6.65500020980835,6.849999904632568,6.849999904632568,873000
2024-01-17,6.840000152587891,6.840000152587891,6.539999961853027,6.670000076293945,6.670000076293945,1884200
2024-01-18,6.679999828338623,6.78000020980835,6.619999885559082,6.760000228881836,6.760000228881836,853900
2024-01-19,6.800000190734863,7.0,6.7829999923706055,6.820000171661377,6.820000171661377,643900
2024-01-22,6.889999866485596,7.164999961853027,6.885000228881836,7.070000171661377,7.070000171661377,701200
2024-01-23,7.139999866485596,7.150000095367432,6.809999942779541,6.920000076293945,6.920000076293945,463300
2024-01-24,7.050000190734863,7.050000190734863,6.570000171661377,6.659999847412109,6.659999847412109,1337500
2024-01-25,6.760000228881836,6.760000228881836,6.369999885559082,6.480000019073486,6.480000019073486,2248100
2024-01-26,6.5,6.639999866485596,6.330999851226807,6.429999828338623,6.429999828338623,832400
2024-01-29,6.389999866485596,6.619999885559082,6.295000076293945,6.590000152587891,6.590000152587891,1292300
2024-01-30,6.550000190734863,6.550000190734863,5.945000171661377,6.130000114440918,6.130000114440918,1253100
2024-01-31,6.059999942779541,6.324999809265137,5.980000019073486,5.980000019073486,5.980000019073486,1162000
2024-02-01,4.75,5.829999923706055,4.735000133514404,5.639999866485596,5.639999866485596,5625800
2024-02-02,5.460000038146973,6.105000019073486,5.281000137329102,6.010000228881836,6.010000228881836,2160000
2024-02-05,5.96999979019165,5.96999979019165,5.650000095367432,5.699999809265137,5.699999809265137,1714100
2024-02-06,5.690000057220459,6.034999847412109,5.684999942779541,6.0,6.0,1117300
2024-02-07,6.03000020980835,6.079999923706055,5.889999866485596,6.010000228881836,6.010000228881836,831500
2024-02-08,6.059999942779541,6.5,6.050000190734863,6.46999979019165,6.46999979019165,1010500
2024-02-09,6.5,6.639999866485596,6.454999923706055,6.639999866485596,6.639999866485596,899400
2024-02-12,6.619999885559082,7.0,6.599999904632568,6.989999771118164,6.989999771118164,1429600
2024-02-13,6.639999866485596,6.795000076293945,6.519999980926514,6.610000133514404,6.610000133514404,1231300
2024-02-14,6.75,6.940000057220459,6.635000228881836,6.909999847412109,6.909999847412109,972500
2024-02-15,6.989999771118164,7.03000020980835,6.800000190734863,6.940000057220459,6.940000057220459,830100
2024-02-16,6.860000133514404,6.96999979019165,6.190000057220459,6.619999885559082,6.619999885559082,1067400
2024-02-20,6.480000019073486,6.690000057220459,6.425000190734863,6.679999828338623,6.679999828338623,625500
2024-02-21,6.590000152587891,6.590000152587891,6.21999979019165,6.309999942779541,6.309999942779541,1081200
2024-02-22,6.329999923706055,6.364999771118164,6.179999828338623,6.260000228881836,6.260000228881836,695500
2024-02-23,6.239999771118164,6.335000038146973,6.150000095367432,6.230000019073486,6.230000019073486,880600
2024-02-26,6.210000038146973,6.420000076293945,6.159999847412109,6.389999866485596,6.389999866485596,727500
2024-02-27,6.420000076293945,6.75,6.420000076293945,6.699999809265137,6.699999809265137,1245100
2024-02-28,8.0600004196167,9.199999809265137,7.809999942779541,8.710000038146973,8.710000038146973,11525200
2024-02-29,8.829999923706055,9.0,8.291999816894531,8.350000381469727,8.350000381469727,2673300
2024-03-01,8.3100004196167,8.3100004196167,7.699999809265137,7.784999847412109,7.784999847412109,1993700
2024-03-04,7.739999771118164,7.960000038146973,7.599999904632568,7.760000228881836,7.760000228881836,1651600
2024-03-05,7.630000114440918,7.75,7.380000114440918,7.380000114440918,7.380000114440918,1434400
2024-03-06,7.420000076293945,7.579999923706055,7.150000095367432,7.239999771118164,7.239999771118164,1162900
2024-03-07,7.239999771118164,7.324999809265137,7.150000095367432,7.215000152587891,7.215000152587891,1079700
2024-03-08,7.300000190734863,7.300000190734863,7.139999866485596,7.210000038146973,7.210000038146973,1413700
2024-03-11,7.382999897003174,7.456999778747559,7.070000171661377,7.090000152587891,7.090000152587891,1129100
2024-03-12,7.019999980926514,7.045000076293945,6.519999980926514,6.880000114440918,6.880000114440918,960900
2024-03-13,6.820000171661377,6.885000228881836,6.590000152587891,6.610000133514404,6.610000133514404,864300
2024-03-14,6.579999923706055,6.579999923706055,6.230000019073486,6.380000114440918,6.380000114440918,1112300
2024-03-15,6.28000020980835,6.425000190734863,6.230000019073486,6.360000133514404,6.360000133514404,1252500
2024-03-18,6.349999904632568,6.349999904632568,6.170000076293945,6.269999980926514,6.269999980926514,841300
2024-03-19,6.289999961853027,6.558000087738037,6.255000114440918,6.320000171661377,6.320000171661377,1282700
2024-03-20,6.199999809265137,6.315000057220459,6.010000228881836,6.25,6.25,1214900
2024-03-21,6.260000228881836,6.329999923706055,6.070000171661377,6.079999923706055,6.079999923706055,850300
2024-03-22,6.119999885559082,6.125,5.929999828338623,5.929999828338623,5.929999828338623,601700
2024-03-25,5.960000038146973,6.079999923706055,5.929999828338623,6.039999961853027,6.039999961853027,850800
2024-03-26,6.019999980926514,6.138999938964844,5.949999809265137,5.949999809265137,5.949999809265137,693200
2024-03-27,5.980000019073486,6.085000038146973,5.90500020980835,6.019999980926514,6.019999980926514,874500
2024-03-28,6.0,6.340000152587891,5.974999904632568,6.170000076293945,6.170000076293945,1372500
2024-04-01,6.210000038146973,6.300000190734863,6.025000095367432,6.199999809265137,6.199999809265137,890800
2024-04-02,6.059999942779541,6.059999942779541,5.835000038146973,5.989999771118164,5.989999771118164,1119000
2024-04-03,5.920000076293945,6.070000171661377,5.840000152587891,6.050000190734863,6.050000190734863,1081400
2024-04-04,6.159999847412109,6.170000076293945,5.994999885559082,6.010000228881836,6.010000228881836,731800
2024-04-05,5.960000038146973,6.199999809265137,5.909999847412109,6.179999828338623,6.179999828338623,1684800
2024-04-08,6.25,6.40500020980835,6.190000057220459,6.289999961853027,6.289999961853027,965200
2024-04-09,6.320000171661377,6.465000152587891,6.25,6.289999961853027,6.289999961853027,738800
2024-04-10,6.070000171661377,6.190000057220459,5.989999771118164,6.139999866485596,6.139999866485596,942700
2024-04-11,6.199999809265137,6.269999980926514,6.010000228881836,6.130000114440918,6.130000114440918,674200
2024-04-12,6.099999904632568,6.170000076293945,5.949999809265137,6.050000190734863,6.050000190734863,732000
2024-04-15,6.079999923706055,6.130000114440918,5.820000171661377,5.849999904632568,5.849999904632568,1259400
2024-04-16,5.769999980926514,5.824999809265137,5.619999885559082,5.619999885559082,5.619999885559082,875800
2024-04-17,5.650000095367432,5.755000114440918,5.630000114440918,5.690000057220459,5.690000057220459,670700
2024-04-18,5.690000057220459,5.800000190734863,5.65500020980835,5.710000038146973,5.710000038146973,801500
2024-04-19,5.690000057220459,5.835000038146973,5.614999771118164,5.710000038146973,5.710000038146973,859200
2024-04-22,5.710000038146973,5.934999942779541,5.710000038146973,5.869999885559082,5.869999885559082,1071400
2024-04-23,5.849999904632568,6.15500020980835,5.809999942779541,6.110000133514404,6.110000133514404,1893800
2024-04-24,6.110000133514404,6.199999809265137,5.900000095367432,6.170000076293945,6.170000076293945,1397400
2024-04-25,6.090000152587891,6.170000076293945,6.010000228881836,6.159999847412109,6.159999847412109,864700
2024-04-26,6.150000095367432,6.25,6.059999942779541,6.199999809265137,6.199999809265137,647300
2024-04-29,6.230000019073486,6.389999866485596,6.178999900817871,6.260000228881836,6.260000228881836,727000
2024-04-30,6.190000057220459,6.255000114440918,6.090000152587891,6.179999828338623,6.179999828338623,683700
2024-05-01,6.170000076293945,6.579999923706055,6.119999885559082,6.449999809265137,6.449999809265137,865200
2024-05-02,6.53000020980835,6.599999904632568,6.380000114440918,6.53000020980835,6.53000020980835,771700
2024-05-03,6.71999979019165,6.78000020980835,6.46999979019165,6.659999847412109,6.659999847412109,1332500
2024-05-06,6.690000057220459,6.925000190734863,6.679999828338623,6.909999847412109,6.909999847412109,890900
2024-05-07,6.889999866485596,7.019999980926514,6.840000152587891,6.980000019073486,6.980000019073486,1224000
2024-05-08,6.849999904632568,7.014999866485596,6.820000171661377,6.980000019073486,6.980000019073486,1920800
2024-05-09,7.25,7.400000095367432,6.71999979019165,7.119999885559082,7.119999885559082,1973500
2024-05-10,7.179999828338623,7.199999809265137,6.815000057220459,6.860000133514404,6.860000133514404,1318200
2024-05-13,6.900000095367432,7.519999980926514,6.880000114440918,7.170000076293945,7.170000076293945,1960900
2024-05-14,7.260000228881836,7.440000057220459,7.15500020980835,7.389999866485596,7.389999866485596,997600
2024-05-15,7.460000038146973,7.519999980926514,7.239999771118164,7.489999771118164,7.489999771118164,652100
2024-05-16,7.5,7.534999847412109,7.340000152587891,7.369999885559082,7.369999885559082,581000
2024-05-17,7.400000095367432,7.429999828338623,7.289999961853027,7.389999866485596,7.389999866485596,645900
2024-05-20,7.360000133514404,7.519999980926514,7.320000171661377,7.510000228881836,7.510000228881836,1125100
2024-05-21,7.480000019073486,7.505000114440918,7.260000228881836,7.480000019073486,7.480000019073486,645100
2024-05-22,6.039999961853027,6.190000057220459,5.75,5.809999942779541,5.809999942779541,16415700
2024-05-23,5.78000020980835,6.070000171661377,5.715000152587891,5.800000190734863,5.800000190734863,5024500
2024-05-24,5.889999866485596,6.0,5.670000076293945,5.699999809265137,5.699999809265137,3420900
2024-05-28,5.75,5.824999809265137,5.630000114440918,5.75,5.75,2658100
2024-05-29,5.639999866485596,5.78000020980835,5.610000133514404,5.639999866485596,5.639999866485596,1721600
2024-05-30,5.679999828338623,5.739999771118164,5.380000114440918,5.570000171661377,5.570000171661377,1961500
2024-05-31,5.599999904632568,5.679999828338623,5.460000038146973,5.570000171661377,5.570000171661377,1354900
2024-06-03,5.610000133514404,5.644999980926514,5.440000057220459,5.510000228881836,5.510000228881836,1184500
2024-06-04,5.46999979019165,5.570000171661377,5.340000152587891,5.550000190734863,5.550000190734863,1172700
2024-06-05,5.610000133514404,5.78000020980835,5.510000228881836,5.75,5.75,1062000
2024-06-06,5.730000019073486,5.829999923706055,5.59499979019165,5.800000190734863,5.800000190734863,631800
2024-06-07,5.699999809265137,5.855000019073486,5.633999824523926,5.650000095367432,5.650000095367432,787500
2024-06-10,5.599999904632568,5.664999961853027,5.28000020980835,5.349999904632568,5.349999904632568,1623200
2024-06-11,5.320000171661377,5.389999866485596,5.099999904632568,5.28000020980835,5.28000020980835,1403200
2024-06-12,5.380000114440918,5.670000076293945,5.360000133514404,5.46999979019165,5.46999979019165,1369900
2024-06-13,5.449999809265137,5.519999980926514,5.320000171661377,5.420000076293945,5.420000076293945,1026400
2024-06-14,5.340000152587891,5.355000019073486,5.150000095367432,5.28000020980835,5.28000020980835,1305500
2024-06-17,5.25,5.360000133514404,5.199999809265137,5.239999771118164,5.239999771118164,997500
2024-06-18,5.230000019073486,5.465000152587891,5.210000038146973,5.289999961853027,5.289999961853027,1261300
2024-06-20,5.28000020980835,5.340000152587891,5.239999771118164,5.28000020980835,5.28000020980835,628000
2024-06-21,5.289999961853027,5.320000171661377,5.184999942779541,5.289999961853027,5.289999961853027,1312700
2024-06-24,5.28000020980835,5.400000095367432,5.204999923706055,5.309999942779541,5.309999942779541,1417900
2024-06-25,5.309999942779541,5.329999923706055,4.789999961853027,4.809999942779541,4.809999942779541,1885700
2024-06-26,4.769999980926514,4.840000152587891,4.639999866485596,4.809999942779541,4.809999942779541,1576040