Date,Open,High,Low,Close,Adj Close,Volume
2023-02-09,40.0,40.0,28.399999618530273,29.899999618530273,29.899999618530273,166070
2023-02-10,26.399999618530273,28.799999237060547,25.100000381469727,28.399999618530273,28.399999618530273,27970
2023-02-13,25.0,29.0,24.0,28.200000762939453,28.200000762939453,11480
2023-02-14,25.5,31.200000762939453,25.5,30.100000381469727,30.100000381469727,11510
2023-02-15,29.399999618530273,33.5,28.100000381469727,32.900001525878906,32.900001525878906,14100
2023-02-16,34.599998474121094,36.0,29.5,31.399999618530273,31.399999618530273,43230
2023-02-17,32.900001525878906,34.0,28.899999618530273,29.0,29.0,36370
2023-02-21,28.899999618530273,32.400001525878906,21.700000762939453,24.299999237060547,24.299999237060547,23940
2023-02-22,24.700000762939453,25.0,18.25,19.899999618530273,19.899999618530273,27160
2023-02-23,19.0,19.6299991607666,18.100000381469727,19.0,19.0,10180
2023-02-24,18.899999618530273,21.700000762939453,18.399999618530273,20.5,20.5,5650
2023-02-27,21.5,25.5,20.5,22.0,22.0,47530
2023-02-28,23.0,23.0,20.100000381469727,20.700000762939453,20.700000762939453,9680
2023-03-01,20.600000381469727,21.299999237060547,17.899999618530273,17.899999618530273,17.899999618530273,13030
2023-03-02,17.5,17.549999237060547,15.5,16.299999237060547,16.299999237060547,12270
2023-03-03,17.299999237060547,21.899999618530273,17.299999237060547,19.200000762939453,19.200000762939453,57770
2023-03-06,19.100000381469727,19.899999618530273,17.100000381469727,18.399999618530273,18.399999618530273,15600
2023-03-07,19.899999618530273,20.170000076293945,17.600000381469727,18.200000762939453,18.200000762939453,12800
2023-03-08,17.899999618530273,17.90999984741211,16.0,16.299999237060547,16.299999237060547,15510
2023-03-09,16.700000762939453,17.799999237060547,16.600000381469727,17.0,17.0,6890
2023-03-10,18.0,18.0,15.0,15.5,15.5,18050
2023-03-13,15.800000190734863,16.899999618530273,13.050000190734863,13.699999809265137,13.699999809265137,35610
2023-03-14,13.600000381469727,13.670000076293945,12.300000190734863,12.699999809265137,12.699999809265137,57620
2023-03-15,12.300000190734863,13.199999809265137,12.199999809265137,12.600000381469727,12.600000381469727,6730
2023-03-16,12.399999618530273,12.699999809265137,11.600000381469727,12.0,12.0,8680
2023-03-17,13.899999618530273,14.0,11.210000038146973,13.5,13.5,432910
2023-03-20,12.600000381469727,12.699999809265137,11.630000114440918,12.399999618530273,12.399999618530273,23740
2023-03-21,12.5,15.300000190734863,12.5,14.550000190734863,14.550000190734863,92720
2023-03-22,14.699999809265137,16.399999618530273,12.100000381469727,13.899999618530273,13.899999618530273,66250
2023-03-23,16.299999237060547,16.299999237060547,13.899999618530273,14.5,14.5,48140
2023-03-24,14.300000190734863,15.300000190734863,13.5,13.699999809265137,13.699999809265137,8960
2023-03-27,13.899999618530273,14.100000381469727,12.199999809265137,12.399999618530273,12.399999618530273,32420
2023-03-28,12.300000190734863,12.399999618530273,11.300000190734863,11.5,11.5,18960
2023-03-29,11.5,12.399999618530273,11.300000190734863,11.699999809265137,11.699999809265137,13810
2023-03-30,11.600000381469727,12.289999961853027,10.800000190734863,11.300000190734863,11.300000190734863,12780
2023-03-31,11.300000190734863,11.699999809265137,10.3100004196167,11.0,11.0,9130
2023-04-03,10.800000190734863,11.100000381469727,10.350000381469727,10.399999618530273,10.399999618530273,11990
2023-04-04,10.899999618530273,10.899999618530273,10.100000381469727,10.399999618530273,10.399999618530273,5700
2023-04-05,10.699999809265137,10.699999809265137,10.149999618530273,10.199999809265137,10.199999809265137,3450
2023-04-06,11.300000190734863,11.300000190734863,9.319999694824219,10.300000190734863,10.300000190734863,37440
2023-04-10,10.300000190734863,10.300000190734863,9.300000190734863,9.399999618530273,9.399999618530273,7390
2023-04-11,9.899999618530273,10.0,8.399999618530273,8.5,8.5,17340
2023-04-12,8.5,10.800000190734863,8.300000190734863,10.0,10.0,40960
2023-04-13,9.989999771118164,9.989999771118164,9.289999961853027,9.399999618530273,9.399999618530273,4650
2023-04-14,9.229999542236328,10.199999809265137,9.0,9.079999923706055,9.079999923706055,3680
2023-04-17,9.399999618530273,10.399999618530273,8.800000190734863,9.390000343322754,9.390000343322754,12140
2023-04-18,9.25,13.300000190734863,9.25,11.0,11.0,88220
2023-04-19,11.100000381469727,11.899999618530273,10.4399995803833,11.300000190734863,11.300000190734863,25440
2023-04-20,10.899999618530273,11.199999809265137,8.3100004196167,9.399999618530273,9.399999618530273,71190
2023-04-21,9.619999885559082,11.600000381469727,9.399999618530273,11.300000190734863,11.300000190734863,113090
2023-04-24,10.399999618530273,13.300000190734863,9.899999618530273,12.699999809265137,12.699999809265137,65860
2023-04-25,12.699999809265137,13.199999809265137,11.5,11.699999809265137,11.699999809265137,13270
2023-04-26,11.600000381469727,12.5,11.5,12.5,12.5,6110
2023-04-27,12.899999618530273,12.899999618530273,9.739999771118164,10.800000190734863,10.800000190734863,13690
2023-04-28,11.100000381469727,13.0,10.800000190734863,12.199999809265137,12.199999809265137,6150
2023-05-01,12.100000381469727,14.0,11.300000190734863,13.199999809265137,13.199999809265137,20050
2023-05-02,13.0,13.75,11.899999618530273,13.699999809265137,13.699999809265137,16460
2023-05-03,13.600000381469727,13.899999618530273,13.0,13.199999809265137,13.199999809265137,12530
2023-05-04,12.800000190734863,13.970000267028809,12.300000190734863,13.899999618530273,13.899999618530273,7050
2023-05-05,14.5,14.5,13.0,13.5,13.5,4950
2023-05-08,13.399999618530273,13.789999961853027,12.899999618530273,13.600000381469727,13.600000381469727,2610
2023-05-09,13.600000381469727,13.600000381469727,12.5,13.0,13.0,8250
2023-05-10,12.5,12.899999618530273,11.600000381469727,12.300000190734863,12.300000190734863,5940
2023-05-11,11.899999618530273,12.199999809265137,10.699999809265137,11.300000190734863,11.300000190734863,8720
2023-05-12,11.649999618530273,12.0,10.399999618530273,11.199999809265137,11.199999809265137,3550
2023-05-15,11.350000381469727,11.399999618530273,10.199999809265137,10.399999618530273,10.399999618530273,5560
2023-05-16,10.399999618530273,10.699999809265137,9.5,9.829999923706055,9.829999923706055,8970
2023-05-17,9.800000190734863,9.899999618530273,9.010000228881836,9.25,9.25,13880
2023-05-18,9.600000381469727,10.899999618530273,9.199999809265137,10.800000190734863,10.800000190734863,295790
2023-05-19,13.600000381469727,17.0,11.100000381469727,11.399999618530273,11.399999618530273,3685800
2023-05-22,10.899999618530273,11.899999618530273,10.399999618530273,11.600000381469727,11.600000381469727,113930
2023-05-23,11.5,12.800000190734863,10.600000381469727,11.899999618530273,11.899999618530273,90010
2023-05-24,12.100000381469727,12.100000381469727,10.899999618530273,11.800000190734863,11.800000190734863,37510
2023-05-25,11.5,11.5,10.899999618530273,11.300000190734863,11.300000190734863,17170
2023-05-26,10.5,11.399999618530273,10.300000190734863,11.300000190734863,11.300000190734863,19020
2023-05-30,10.899999618530273,11.800000190734863,10.520000457763672,11.300000190734863,11.300000190734863,16790
2023-05-31,11.5,11.5,10.699999809265137,11.100000381469727,11.100000381469727,4990
2023-06-01,10.800000190734863,11.699999809265137,10.600000381469727,11.300000190734863,11.300000190734863,7390
2023-06-02,11.399999618530273,11.609999656677246,11.0,11.300000190734863,11.300000190734863,10830
2023-06-05,10.800000190734863,11.699999809265137,10.600000381469727,11.300000190734863,11.300000190734863,18790
2023-06-06,11.5,11.699999809265137,10.800000190734863,11.600000381469727,11.600000381469727,11260
2023-06-07,11.199999809265137,11.5,11.0,11.199999809265137,11.199999809265137,8930
2023-06-08,11.399999618530273,11.399999618530273,10.800000190734863,11.399999618530273,11.399999618530273,5480
2023-06-09,11.199999809265137,11.5,11.0,11.5,11.5,9040
2023-06-12,11.5,12.100000381469727,11.199999809265137,11.899999618530273,11.899999618530273,18300
2023-06-13,11.600000381469727,12.600000381469727,11.5,12.100000381469727,12.100000381469727,19770
2023-06-14,12.100000381469727,12.149999618530273,11.600000381469727,12.0,12.0,4470
2023-06-15,11.5,12.300000190734863,11.300000190734863,12.199999809265137,12.199999809265137,12850
2023-06-16,11.300000190734863,12.199999809265137,11.300000190734863,12.0,12.0,5160
2023-06-20,11.699999809265137,12.0,11.399999618530273,11.800000190734863,11.800000190734863,2810
2023-06-21,11.5,11.699999809265137,11.0,11.699999809265137,11.699999809265137,3140
2023-06-22,11.899999618530273,11.899999618530273,11.300000190734863,11.600000381469727,11.600000381469727,2650
2023-06-23,11.899999618530273,11.899999618530273,11.100000381469727,11.800000190734863,11.800000190734863,12950
2023-06-26,11.399999618530273,11.600000381469727,10.800000190734863,11.600000381469727,11.600000381469727,2520
2023-06-27,11.399999618530273,11.569999694824219,10.899999618530273,11.399999618530273,11.399999618530273,2890
2023-06-28,11.5,11.600000381469727,11.119999885559082,11.600000381469727,11.600000381469727,2730
2023-06-29,11.399999618530273,11.600000381469727,11.0,11.600000381469727,11.600000381469727,5000
2023-06-30,11.5,11.600000381469727,11.100000381469727,11.5,11.5,6520
2023-07-03,11.600000381469727,11.600000381469727,11.100000381469727,11.600000381469727,11.600000381469727,2130
2023-07-05,10.899999618530273,11.600000381469727,10.899999618530273,11.199999809265137,11.199999809265137,7190
2023-07-06,10.899999618530273,11.5,10.899999618530273,11.5,11.5,7970
2023-07-07,11.199999809265137,11.300000190734863,11.0,11.300000190734863,11.300000190734863,2690
2023-07-10,11.100000381469727,11.300000190734863,11.0,11.300000190734863,11.300000190734863,3040
2023-07-11,11.010000228881836,11.300000190734863,10.800000190734863,11.199999809265137,11.199999809265137,3690
2023-07-12,11.199999809265137,11.899999618530273,11.0,11.600000381469727,11.600000381469727,7690
2023-07-13,12.0,12.800000190734863,11.6899995803833,12.300000190734863,12.300000190734863,19060
2023-07-14,12.699999809265137,12.699999809265137,11.600000381469727,12.0,12.0,7960
2023-07-17,12.0,12.199999809265137,11.210000038146973,12.199999809265137,12.199999809265137,7450
2023-07-18,12.300000190734863,12.300000190734863,11.399999618530273,12.300000190734863,12.300000190734863,6900
2023-07-19,12.1899995803833,12.420000076293945,11.600000381469727,12.399999618530273,12.399999618530273,6700
2023-07-20,11.800000190734863,12.300000190734863,11.699999809265137,12.300000190734863,12.300000190734863,2830
2023-07-21,12.399999618530273,12.399999618530273,11.699999809265137,12.399999618530273,12.399999618530273,1390
2023-07-24,11.600000381469727,12.399999618530273,11.600000381469727,12.100000381469727,12.100000381469727,3130
2023-07-25,11.5,11.949999809265137,11.399999618530273,11.600000381469727,11.600000381469727,3540
2023-07-26,11.5,11.5,10.5,11.100000381469727,11.100000381469727,15790
2023-07-27,10.800000190734863,11.100000381469727,10.5,10.800000190734863,10.800000190734863,4950
2023-07-28,11.0,11.0,10.699999809265137,10.75,10.75,3120
2023-07-31,10.600000381469727,11.0,10.5,11.0,11.0,2100
2023-08-01,10.850000381469727,10.899999618530273,10.5,10.800000190734863,10.800000190734863,1410
2023-08-02,10.699999809265137,11.199999809265137,10.600000381469727,10.800000190734863,10.800000190734863,1420
2023-08-03,11.0600004196167,11.0600004196167,10.399999618530273,10.5,10.5,3210
2023-08-04,10.5,11.100000381469727,10.5,11.100000381469727,11.100000381469727,2490
2023-08-07,11.199999809265137,11.199999809265137,10.699999809265137,10.800000190734863,10.800000190734863,2160
2023-08-08,10.800000190734863,11.100000381469727,10.4399995803833,10.600000381469727,10.600000381469727,1630
2023-08-09,10.399999618530273,10.5,9.0,9.329999923706055,9.329999923706055,12210
2023-08-10,9.199999809265137,9.520000457763672,8.5,8.899999618530273,8.899999618530273,18970
2023-08-11,9.100000381469727,9.100000381469727,7.5,8.600000381469727,8.600000381469727,12620
2023-08-14,8.579999923706055,8.579999923706055,8.0,8.050000190734863,8.050000190734863,1600
2023-08-15,8.050000190734863,8.050000190734863,7.25,7.400000095367432,7.400000095367432,28500
2023-08-16,7.590000152587891,7.800000190734863,7.400000095367432,7.5,7.5,3220
2023-08-17,7.25,7.800000190734863,7.050000190734863,7.050000190734863,7.050000190734863,6590
2023-08-18,7.050000190734863,7.599999904632568,7.010000228881836,7.5,7.5,3420
2023-08-21,7.460000038146973,8.300000190734863,7.110000133514404,7.679999828338623,7.679999828338623,42740
2023-08-22,7.400000095367432,7.409999847412109,6.300000190734863,6.789999961853027,6.789999961853027,29630
2023-08-23,6.630000114440918,6.800000190734863,5.610000133514404,5.960000038146973,5.960000038146973,25330
2023-08-24,5.78000020980835,6.199999809265137,5.699999809265137,5.800000190734863,5.800000190734863,5220
2023-08-25,6.199999809265137,6.389999866485596,5.610000133514404,5.840000152587891,5.840000152587891,7460
2023-08-28,5.800000190734863,5.889999866485596,5.619999885559082,5.690000057220459,5.690000057220459,2650
2023-08-29,5.690000057220459,6.0,5.5,5.739999771118164,5.739999771118164,10790
2023-08-30,5.570000171661377,5.989999771118164,5.5,5.610000133514404,5.610000133514404,3370
2023-08-31,5.739999771118164,6.0,5.5,5.599999904632568,5.599999904632568,6050
2023-09-01,5.539999961853027,5.989999771118164,5.539999961853027,5.789999961853027,5.789999961853027,5070
2023-09-05,5.5,6.199999809265137,5.5,6.0,6.0,2510
2023-09-06,6.0,6.889999866485596,5.900000095367432,6.699999809265137,6.699999809265137,17270
2023-09-07,7.0,7.75,5.900000095367432,5.900000095367432,5.900000095367432,90290
2023-09-08,5.900000095367432,7.5,5.699999809265137,7.199999809265137,7.199999809265137,64340
2023-09-11,7.25,7.699999809265137,6.800000190734863,7.300000190734863,7.300000190734863,29440
2023-09-12,7.800000190734863,7.800000190734863,6.989999771118164,7.199999809265137,7.199999809265137,60870
2023-09-13,7.099999904632568,7.179999828338623,6.099999904632568,6.53000020980835,6.53000020980835,33670
2023-09-14,6.53000020980835,6.900000095367432,6.289999961853027,6.400000095367432,6.400000095367432,16250
2023-09-15,6.599999904632568,6.599999904632568,6.079999923706055,6.489999771118164,6.489999771118164,6130
2023-09-18,6.400000095367432,6.889999866485596,6.099999904632568,6.400000095367432,6.400000095367432,19250
2023-09-19,6.300000190734863,6.599999904632568,6.199999809265137,6.510000228881836,6.510000228881836,10030
2023-09-20,6.599999904632568,6.75,6.210000038146973,6.5,6.5,7880
2023-09-21,6.349999904632568,6.699999809265137,6.199999809265137,6.690000057220459,6.690000057220459,6580
2023-09-22,6.690000057220459,7.0,6.5,6.900000095367432,6.900000095367432,12100
2023-09-25,7.0,7.0,6.519999980926514,6.650000095367432,6.650000095367432,2210
2023-09-26,6.579999923706055,6.699999809265137,6.0,6.179999828338623,6.179999828338623,9480
2023-09-27,6.199999809265137,6.300000190734863,5.800000190734863,5.940000057220459,5.940000057220459,11310
2023-09-28,5.800000190734863,6.0,5.599999904632568,5.889999866485596,5.889999866485596,8990
2023-09-29,5.710000038146973,6.400000095367432,5.699999809265137,6.0,6.0,15090
2023-10-02,5.949999809265137,6.0,5.599999904632568,5.699999809265137,5.699999809265137,8220
2023-10-03,5.900000095367432,5.900000095367432,4.679999828338623,4.78000020980835,4.78000020980835,20790
2023-10-04,4.639999866485596,5.230000019073486,4.389999866485596,4.599999904632568,4.599999904632568,18640
2023-10-05,4.550000190734863,4.550000190734863,3.0,3.3499999046325684,3.3499999046325684,65420
2023-10-06,3.5,4.099999904632568,3.5,3.609999895095825,3.609999895095825,18180
2023-10-09,3.7899999618530273,3.9800000190734863,3.4200000762939453,3.799999952316284,3.799999952316284,14480
2023-10-10,3.9600000381469727,4.0,3.619999885559082,3.9000000953674316,3.9000000953674316,14890
2023-10-11,3.9000000953674316,4.0,3.619999885559082,3.799999952316284,3.799999952316284,25770
2023-10-12,3.809999942779541,4.599999904632568,3.509999990463257,3.950000047683716,3.950000047683716,163940
2023-10-13,3.880000114440918,3.950000047683716,3.3299999237060547,3.700000047683716,3.700000047683716,78940
2023-10-16,3.4800000190734863,3.700000047683716,3.0199999809265137,3.4000000953674316,3.4000000953674316,39190
2023-10-17,3.430000066757202,3.4600000381469727,3.200000047683716,3.4000000953674316,3.4000000953674316,9140
2023-10-18,3.5399999618530273,3.630000114440918,3.200000047683716,3.630000114440918,3.630000114440918,7460
2023-10-19,3.7799999713897705,3.7799999713897705,3.2200000286102295,3.4000000953674316,3.4000000953674316,14820
2023-10-20,3.200000047683716,3.640000104904175,3.059999942779541,3.1500000953674316,3.1500000953674316,9130
2023-10-23,3.0999999046325684,3.1500000953674316,2.880000114440918,3.0,3.0,8480
2023-10-24,3.130000114440918,3.1600000858306885,2.9600000381469727,3.0,3.0,5570
2023-10-25,3.0,3.0,2.5999999046325684,2.990000009536743,2.990000009536743,3720
2023-10-26,3.069999933242798,3.130000114440918,2.8399999141693115,2.9700000286102295,2.9700000286102295,4410
2023-10-27,2.8299999237060547,3.1500000953674316,2.700000047683716,2.869999885559082,2.869999885559082,15300
2023-10-30,3.0999999046325684,3.0999999046325684,2.740000009536743,2.880000114440918,2.880000114440918,7270
2023-10-31,2.880000114440918,3.0999999046325684,2.759999990463257,2.9000000953674316,2.9000000953674316,7640
2023-11-01,3.0,3.0,2.509999990463257,2.799999952316284,2.799999952316284,14110
2023-11-02,2.9000000953674316,2.9000000953674316,2.5999999046325684,2.799999952316284,2.799999952316284,8560
2023-11-03,2.799999952316284,2.799999952316284,2.3399999141693115,2.5799999237060547,2.5799999237060547,30840
2023-11-06,2.7200000286102295,2.7300000190734863,2.3299999237060547,2.490000009536743,2.490000009536743,136300
2023-11-07,2.619999885559082,2.7200000286102295,2.309999942779541,2.619999885559082,2.619999885559082,49300
2023-11-08,2.7100000381469727,2.799999952316284,2.5,2.559999942779541,2.559999942779541,23970
2023-11-09,2.6700000762939453,2.7300000190734863,2.549999952316284,2.549999952316284,2.549999952316284,10800
2023-11-10,2.7300000190734863,2.7300000190734863,2.0,2.1600000858306885,2.1600000858306885,46530
2023-11-13,2.009999990463257,2.390000104904175,2.009999990463257,2.2200000286102295,2.2200000286102295,14620
2023-11-14,2.0199999809265137,2.2899999618530273,1.909999966621399,2.2899999618530273,2.2899999618530273,32480
2023-11-15,2.2200000286102295,2.359999895095825,2.0999999046325684,2.180000066757202,2.180000066757202,8600
2023-11-16,2.3499999046325684,2.3499999046325684,1.75,2.200000047683716,2.200000047683716,5110
2023-11-17,2.309999942779541,2.4000000953674316,2.0199999809265137,2.2899999618530273,2.2899999618530273,6350
2023-11-20,2.2300000190734863,2.380000114440918,2.2300000190734863,2.299999952316284,2.299999952316284,3600
2023-11-21,2.2300000190734863,2.2300000190734863,1.9800000190734863,2.0999999046325684,2.0999999046325684,7090
2023-11-22,2.25,2.3499999046325684,2.109999895095825,2.200000047683716,2.200000047683716,2580
2023-11-24,2.119999885559082,2.3399999141693115,2.119999885559082,2.3399999141693115,2.3399999141693115,1500
2023-11-27,2.4000000953674316,2.4000000953674316,2.25,2.299999952316284,2.299999952316284,3850
2023-11-28,2.2100000381469727,2.4800000190734863,2.180000066757202,2.299999952316284,2.299999952316284,13370
2023-11-29,2.259999990463257,2.299999952316284,2.049999952316284,2.049999952316284,2.049999952316284,21710
2023-11-30,2.0,2.1500000953674316,1.840000033378601,1.9800000190734863,1.9800000190734863,21760
2023-12-01,1.9299999475479126,2.5,1.9299999475479126,2.0999999046325684,2.0999999046325684,387090
2023-12-04,3.630000114440918,4.099999904632568,2.5999999046325684,3.4200000762939453,3.4200000762939453,4344320
2023-12-05,2.700000047683716,3.799999952316284,2.609999895095825,3.049999952316284,3.049999952316284,377150
2023-12-06,3.200000047683716,3.7899999618530273,2.890000104904175,3.700000047683716,3.700000047683716,156660
2023-12-07,3.5899999141693115,3.700000047683716,3.049999952316284,3.299999952316284,3.299999952316284,46490
2023-12-08,3.0999999046325684,3.390000104904175,3.009999990463257,3.0399999618530273,3.0399999618530273,15240
2023-12-11,3.200000047683716,3.4600000381469727,2.6500000953674316,2.680000066757202,2.680000066757202,27290
2023-12-12,2.680000066757202,2.9000000953674316,2.5,2.8499999046325684,2.8499999046325684,28100
2023-12-13,2.8399999141693115,2.9000000953674316,2.7300000190734863,2.8399999141693115,2.8399999141693115,6110
2023-12-14,2.7699999809265137,3.200000047683716,2.7300000190734863,3.0,3.0,11740
2023-12-15,2.859999895095825,3.0,2.809999942779541,2.9100000858306885,2.9100000858306885,3250
2023-12-18,3.0,3.0999999046325684,2.5199999809265137,2.5899999141693115,2.5899999141693115,11270
2023-12-19,2.5199999809265137,2.700000047683716,2.359999895095825,2.440000057220459,2.440000057220459,9640
2023-12-20,2.4800000190734863,2.5,2.2799999713897705,2.2899999618530273,2.2899999618530273,11870
2023-12-21,2.2799999713897705,2.490000009536743,2.200000047683716,2.4000000953674316,2.4000000953674316,9390
2023-12-22,2.3299999237060547,2.690000057220459,2.299999952316284,2.680000066757202,2.680000066757202,15210
2023-12-26,2.809999942779541,3.0,2.5,2.6500000953674316,2.6500000953674316,12680
2023-12-27,2.6500000953674316,2.700000047683716,2.440000057220459,2.450000047683716,2.450000047683716,17220
2023-12-28,2.5,2.630000114440918,2.4100000858306885,2.509999990463257,2.509999990463257,16650
2023-12-29,2.700000047683716,2.700000047683716,2.5,2.559999942779541,2.559999942779541,5370
2024-01-02,2.559999942779541,2.8399999141693115,2.559999942779541,2.6500000953674316,2.6500000953674316,5850
2024-01-03,2.5799999237060547,2.75,2.5799999237060547,2.5999999046325684,2.5999999046325684,2630
2024-01-04,2.509999990463257,2.630000114440918,2.4100000858306885,2.5,2.5,2750
2024-01-05,2.0,2.2200000286102295,1.8799999952316284,2.009999990463257,2.009999990463257,417340
2024-01-08,1.940000057220459,2.0,1.9299999475479126,1.9500000476837158,1.9500000476837158,21130
2024-01-09,1.9900000095367432,2.130000114440918,1.9299999475479126,2.0,2.0,51660
2024-01-10,2.0899999141693115,2.200000047683716,2.0,2.119999885559082,2.119999885559082,9050
2024-01-11,2.180000066757202,2.390000104904175,2.0899999141693115,2.2300000190734863,2.2300000190734863,30850
2024-01-12,2.490000009536743,2.490000009536743,2.2100000381469727,2.359999895095825,2.359999895095825,51880
2024-01-16,2.1700000762939453,2.3499999046325684,2.0799999237060547,2.109999895095825,2.109999895095825,24080
2024-01-17,2.259999990463257,2.259999990463257,2.0999999046325684,2.0999999046325684,2.0999999046325684,6510
2024-01-18,2.180000066757202,2.180000066757202,2.009999990463257,2.069999933242798,2.069999933242798,4540
2024-01-19,2.0,2.200000047683716,2.0,2.109999895095825,2.109999895095825,8820
2024-01-22,2.190000057220459,2.200000047683716,2.0,2.0,2.0,15500
2024-01-23,2.190000057220459,2.200000047683716,2.0,2.069999933242798,2.069999933242798,13620
2024-01-24,2.009999990463257,2.200000047683716,2.0,2.0899999141693115,2.0899999141693115,22850
2024-01-25,2.049999952316284,2.25,2.009999990463257,2.119999885559082,2.119999885559082,12060
2024-01-26,2.119999885559082,2.4000000953674316,2.0999999046325684,2.4000000953674316,2.4000000953674316,26830
2024-01-29,2.4100000858306885,2.4800000190734863,2.240000009536743,2.369999885559082,2.369999885559082,14270
2024-01-30,2.299999952316284,2.4000000953674316,2.119999885559082,2.130000114440918,2.130000114440918,19220
2024-01-31,2.299999952316284,2.299999952316284,2.180000066757202,2.200000047683716,2.200000047683716,5050
2024-02-01,2.0999999046325684,2.5999999046325684,2.0799999237060547,2.4000000953674316,2.4000000953674316,51050
2024-02-02,2.390000104904175,2.490000009536743,2.2799999713897705,2.390000104904175,2.390000104904175,8640
2024-02-05,2.4800000190734863,2.4800000190734863,2.1500000953674316,2.200000047683716,2.200000047683716,18960
2024-02-06,2.2100000381469727,2.4000000953674316,2.200000047683716,2.25,2.25,10540
2024-02-07,2.2100000381469727,2.5,2.2100000381469727,2.5,2.5,33750
2024-02-08,2.4800000190734863,2.5999999046325684,2.4000000953674316,2.5299999713897705,2.5299999713897705,11880
2024-02-09,2.5,2.7799999713897705,2.4800000190734863,2.6500000953674316,2.6500000953674316,25260
2024-02-12,2.700000047683716,2.7300000190734863,2.4600000381469727,2.5899999141693115,2.5899999141693115,14450
2024-02-13,2.619999885559082,2.640000104904175,2.450000047683716,2.450000047683716,2.450000047683716,7520
2024-02-14,2.4000000953674316,2.5,2.25,2.3499999046325684,2.3499999046325684,6300
2024-02-15,2.3399999141693115,2.450000047683716,1.9800000190734863,2.140000104904175,2.140000104904175,36850
2024-02-16,2.0999999046325684,2.2899999618530273,2.0399999618530273,2.1500000953674316,2.1500000953674316,26510
2024-02-20,2.2799999713897705,2.2799999713897705,2.049999952316284,2.059999942779541,2.059999942779541,22770
2024-02-21,2.1500000953674316,2.75,2.140000104904175,2.359999895095825,2.359999895095825,109800
2024-02-22,2.2899999618530273,2.799999952316284,2.140000104904175,2.700000047683716,2.700000047683716,57960
2024-02-23,2.5299999713897705,2.680000066757202,2.299999952316284,2.4000000953674316,2.4000000953674316,34800
2024-02-26,2.259999990463257,2.259999990463257,1.9500000476837158,2.109999895095825,2.109999895095825,87500
2024-02-27,2.009999990463257,2.240000009536743,2.009999990463257,2.0299999713897705,2.0299999713897705,29800
2024-02-28,2.0299999713897705,2.049999952316284,1.659999966621399,1.7999999523162842,1.7999999523162842,55400
2024-02-29,1.7699999809265137,1.8799999952316284,1.7000000476837158,1.7100000381469727,1.7100000381469727,17400
2024-03-01,1.7100000381469727,1.850000023841858,1.6799999475479126,1.8200000524520874,1.8200000524520874,32200
2024-03-04,1.809999942779541,1.9129999876022339,1.659999966621399,1.7799999713897705,1.7799999713897705,13900
2024-03-05,1.7799999713897705,1.899999976158142,1.7100000381469727,1.7899999618530273,1.7899999618530273,33800
2024-03-06,1.812000036239624,1.8300000429153442,1.7200000286102295,1.7200000286102295,1.7200000286102295,32900
2024-03-07,1.7300000190734863,2.0899999141693115,1.7200000286102295,1.8600000143051147,1.8600000143051147,119400
2024-03-08,1.909999966621399,1.909999966621399,1.7000000476837158,1.7100000381469727,1.7100000381469727,30300
2024-03-11,1.7100000381469727,1.9049999713897705,1.6100000143051147,1.75,1.75,72800
2024-03-12,1.7799999713897705,1.8200000524520874,1.659999966621399,1.7100000381469727,1.7100000381469727,36800
2024-03-13,1.7300000190734863,1.7829999923706055,1.5299999713897705,1.5700000524520874,1.5700000524520874,48400
2024-03-14,1.940000057220459,1.940000057220459,1.600000023841858,1.6649999618530273,1.6649999618530273,31300
2024-03-15,1.2300000190734863,1.3480000495910645,1.090000033378601,1.3200000524520874,1.3200000524520874,835700
2024-03-18,1.2300000190734863,1.3899999856948853,1.159999966621399,1.3600000143051147,1.3600000143051147,91200
2024-03-19,1.2999999523162842,1.3079999685287476,1.25,1.2799999713897705,1.2799999713897705,35200
2024-03-20,1.2799999713897705,1.3200000524520874,1.2300000190734863,1.2999999523162842,1.2999999523162842,17700
2024-03-21,1.2799999713897705,1.3799999952316284,1.25,1.3700000047683716,1.3700000047683716,28000
2024-03-22,1.350000023841858,1.4600000381469727,1.2899999618530273,1.3799999952316284,1.3799999952316284,65100
2024-03-25,1.399999976158142,1.399999976158142,1.309999942779541,1.3600000143051147,1.3600000143051147,7700
2024-03-26,1.2999999523162842,1.3200000524520874,1.2200000286102295,1.309999942779541,1.309999942779541,19200
2024-03-27,1.2799999713897705,1.3650000095367432,1.1699999570846558,1.3300000429153442,1.3300000429153442,20700
2024-03-28,1.350000023841858,1.4299999475479126,1.3200000524520874,1.3919999599456787,1.3919999599456787,19100
2024-04-01,1.399999976158142,1.399999976158142,1.309999942779541,1.340999960899353,1.340999960899353,6300
2024-04-02,1.3079999685287476,1.350000023841858,1.1699999570846558,1.2000000476837158,1.2000000476837158,5800
2024-04-03,1.2599999904632568,1.3200000524520874,1.2000000476837158,1.3200000524520874,1.3200000524520874,13800
2024-04-04,1.3200000524520874,1.3200000524520874,1.2599999904632568,1.2799999713897705,1.2799999713897705,13100
2024-04-05,1.2300000190734863,1.309999942779541,1.2200000286102295,1.2799999713897705,1.2799999713897705,3100
2024-04-08,1.2599999904632568,1.3899999856948853,1.0499999523162842,1.2799999713897705,1.2799999713897705,85900
2024-04-09,1.2699999809265137,1.3200000524520874,1.2100000381469727,1.2200000286102295,1.2200000286102295,49200
2024-04-10,1.1699999570846558,1.2699999809265137,1.1699999570846558,1.2300000190734863,1.2300000190734863,47500
2024-04-11,1.2300000190734863,1.3700000047683716,1.2000000476837158,1.3049999475479126,1.3049999475479126,79000
2024-04-12,1.4509999752044678,1.4509999752044678,1.1640000343322754,1.2400000095367432,1.2400000095367432,15600
2024-04-15,1.2899999618530273,1.2899999618530273,1.1399999856948853,1.1399999856948853,1.1399999856948853,19600
2024-04-16,1.1200000047683716,1.1799999475479126,1.0399999618530273,1.100000023841858,1.100000023841858,23900
2024-04-17,1.0800000429153442,1.100000023841858,1.0499999523162842,1.0700000524520874,1.0700000524520874,5400
2024-04-18,1.1749999523162842,1.2690000534057617,1.1100000143051147,1.215000033378601,1.215000033378601,32800
2024-04-19,1.1799999475479126,1.2100000381469727,1.1200000047683716,1.1200000047683716,1.1200000047683716,30700
2024-04-22,1.149999976158142,1.149999976158142,1.100000023841858,1.1299999952316284,1.1299999952316284,6800
2024-04-23,1.1100000143051147,1.1200000047683716,1.0299999713897705,1.0499999523162842,1.0499999523162842,20900
2024-04-24,1.0399999618530273,1.0399999618530273,0.8980000019073486,0.8980000019073486,0.8980000019073486,39600
2024-04-25,0.871999979019165,0.9330000281333923,0.8220000267028809,0.8700000047683716,0.8700000047683716,79400
2024-04-26,0.8500000238418579,0.8500000238418579,0.7250000238418579,0.7599999904632568,0.7599999904632568,71200
2024-04-29,0.7599999904632568,0.8479999899864197,0.7200000286102295,0.7749999761581421,0.7749999761581421,47700
2024-04-30,0.7900000214576721,0.8799999952316284,0.7749999761581421,0.8320000171661377,0.8320000171661377,85000
2024-05-01,0.8920000195503235,0.9890000224113464,0.871999979019165,0.8899999856948853,0.8899999856948853,25300
2024-05-02,0.8899999856948853,0.8899999856948853,0.8050000071525574,0.8069999814033508,0.8069999814033508,22700
2024-05-03,0.8059999942779541,0.8700000047683716,0.800000011920929,0.8190000057220459,0.8190000057220459,18500
2024-05-06,0.8169999718666077,0.8199999928474426,0.7839999794960022,0.8029999732971191,0.8029999732971191,10100
2024-05-07,0.796999990940094,0.8199999928474426,0.75,0.7599999904632568,0.7599999904632568,35600
2024-05-08,0.7900000214576721,0.8799999952316284,0.7599999904632568,0.800000011920929,0.800000011920929,63900
2024-05-09,0.8500000238418579,0.8790000081062317,0.7900000214576721,0.7929999828338623,0.7929999828338623,54000
2024-05-10,0.8679999709129333,0.8679999709129333,0.7300000190734863,0.7300000190734863,0.7300000190734863,109000
2024-05-13,0.75,0.7570000290870667,0.699999988079071,0.7350000143051147,0.7350000143051147,33700
2024-05-14,0.7350000143051147,0.7580000162124634,0.6520000100135803,0.6700000166893005,0.6700000166893005,34700
2024-05-15,0.6669999957084656,0.699999988079071,0.4399999976158142,0.5099999904632568,0.5099999904632568,339700
2024-05-16,2.119999885559082,2.1600000858306885,1.1699999570846558,1.590000033378601,1.590000033378601,69509700
2024-05-17,1.350000023841858,1.5499999523162842,1.2100000381469727,1.4600000381469727,1.4600000381469727,2182200
2024-05-20,1.2899999618530273,1.309999942779541,1.149999976158142,1.2899999618530273,1.2899999618530273,636800
2024-05-21,1.149999976158142,1.440000057220459,1.149999976158142,1.2599999904632568,1.2599999904632568,393700
2024-05-22,1.2100000381469727,1.3700000047683716,1.190000057220459,1.2200000286102295,1.2200000286102295,120800
2024-05-23,1.1799999475479126,1.2400000095367432,1.1100000143051147,1.1399999856948853,1.1399999856948853,173300
2024-05-24,1.1200000047683716,1.3300000429153442,0.777999997138977,0.8700000047683716,0.8700000047683716,547400
2024-05-28,0.9399999976158142,0.9480000138282776,0.7900000214576721,0.9399999976158142,0.9399999976158142,121700
2024-05-29,0.9419999718666077,0.9470000267028809,0.8100000023841858,0.8920000195503235,0.8920000195503235,152300
2024-05-30,0.8730000257492065,0.8920000195503235,0.8199999928474426,0.8600000143051147,0.8600000143051147,72000
2024-05-31,0.8550000190734863,0.8799999952316284,0.8199999928474426,0.8259999752044678,0.8259999752044678,74600
2024-06-03,0.8299999833106995,0.8999999761581421,0.8109999895095825,0.8429999947547913,0.8429999947547913,76500
2024-06-04,0.859000027179718,0.9300000071525574,0.8330000042915344,0.8989999890327454,0.8989999890327454,44300
2024-06-05,0.8830000162124634,0.9300000071525574,0.8410000205039978,0.8510000109672546,0.8510000109672546,47900
2024-06-06,0.8500000238418579,0.9070000052452087,0.7770000100135803,0.8349999785423279,0.8349999785423279,25300
2024-06-07,0.843999981880188,0.8600000143051147,0.7519999742507935,0.8050000071525574,0.8050000071525574,40400
2024-06-10,0.8180000185966492,0.8180000185966492,0.7599999904632568,0.800000011920929,0.800000011920929,18600
2024-06-11,0.75,0.7799999713897705,0.7210000157356262,0.7609999775886536,0.7609999775886536,18000
2024-06-12,0.7549999952316284,0.800000011920929,0.75,0.7739999890327454,0.7739999890327454,12700
2024-06-13,0.800000011920929,0.800000011920929,0.7540000081062317,0.7699999809265137,0.7699999809265137,14100
2024-06-14,0.7599999904632568,0.800000011920929,0.75,0.7749999761581421,0.7749999761581421,14400
2024-06-17,0.7900000214576721,0.7990000247955322,0.7300000190734863,0.7620000243186951,0.7620000243186951,13000
2024-06-18,0.7360000014305115,0.7580000162124634,0.7210000157356262,0.75,0.75,16100
2024-06-20,0.7310000061988831,0.7440000176429749,0.6610000133514404,0.7210000157356262,0.7210000157356262,23800
2024-06-21,0.6899999976158142,0.7459999918937683,0.6800000071525574,0.6840000152587891,0.6840000152587891,39100
2024-06-24,0.7009999752044678,0.7279999852180481,0.675000011920929,0.7200000286102295,0.7200000286102295,16900
2024-06-25,0.7200000286102295,0.722000002861023,0.6700000166893005,0.703000009059906,0.703000009059906,38600
2024-06-26,0.703000009059906,0.8080000281333923,0.6169999837875366,0.7039999961853027,0.7039999961853027,72300