Date,Open,High,Low,Close,Adj Close,Volume
2021-11-10,106.75,119.45999908447266,95.19999694824219,100.7300033569336,100.7300033569336,103679500
2021-11-11,114.625,125.0,108.01000213623047,122.98999786376953,122.98999786376953,83668200
2021-11-12,128.64500427246094,135.1999969482422,125.25,129.9499969482422,129.9499969482422,50636800
2021-11-15,130.8000030517578,152.52999877929688,127.51000213623047,149.36000061035156,149.36000061035156,64982300
2021-11-16,163.8000030517578,179.47000122070312,153.77999877929688,172.00999450683594,172.00999450683594,94036600
2021-11-17,160.8800048828125,163.0,140.35000610351562,146.07000732421875,146.07000732421875,71765600
2021-11-18,136.80999755859375,138.77999877929688,120.1500015258789,123.37999725341797,123.37999725341797,63603600
2021-11-19,129.97999572753906,139.89999389648438,125.5999984741211,128.60000610351562,128.60000610351562,49479400
2021-11-22,123.87999725341797,124.93000030517578,106.91000366210938,118.11000061035156,118.11000061035156,40993900
2021-11-23,117.83000183105469,124.0,113.0,119.8499984741211,119.8499984741211,24967900
2021-11-24,119.37999725341797,120.0,113.44999694824219,114.8499984741211,114.8499984741211,11539200
2021-11-26,111.0,114.5,106.13999938964844,112.12999725341797,112.12999725341797,9871200
2021-11-29,115.8499984741211,122.25,113.5999984741211,119.7699966430664,119.7699966430664,13923900
2021-11-30,119.9000015258789,121.48999786376953,114.0999984741211,119.76000213623047,119.76000213623047,20204900
2021-12-01,120.54000091552734,126.75,113.0999984741211,115.69000244140625,115.69000244140625,13289700
2021-12-02,114.16999816894531,118.44999694824219,107.75,110.7699966430664,110.7699966430664,10835500
2021-12-03,110.48999786376953,111.87000274658203,100.0,104.66999816894531,104.66999816894531,13819200
2021-12-06,106.36000061035156,117.4800033569336,100.31999969482422,116.77999877929688,116.77999877929688,19725400
2021-12-07,119.5199966430664,120.20999908447266,112.4000015258789,116.18000030517578,116.18000030517578,12173300
2021-12-08,116.22000122070312,123.4000015258789,112.81999969482422,122.12000274658203,122.12000274658203,12816000
2021-12-09,119.94999694824219,121.31999969482422,114.4000015258789,115.4000015258789,115.4000015258789,8474800
2021-12-10,115.70999908447266,118.01000213623047,110.8010025024414,114.66000366210938,114.66000366210938,8387500
2021-12-13,118.13999938964844,121.63999938964844,113.94999694824219,118.9000015258789,118.9000015258789,14737500
2021-12-14,114.7699966430664,117.9000015258789,112.70999908447266,117.13999938964844,117.13999938964844,8057700
2021-12-15,115.47000122070312,116.73899841308594,109.20999908447266,115.0,115.0,10828600
2021-12-16,116.76000213623047,117.0,107.05999755859375,108.87000274658203,108.87000274658203,13627600
2021-12-17,99.91999816894531,100.5999984741211,92.62000274658203,97.69999694824219,97.69999694824219,44475000
2021-12-20,94.80000305175781,96.4000015258789,88.4000015258789,89.9800033569336,89.9800033569336,16072700
2021-12-21,92.19000244140625,98.41999816894531,92.05000305175781,96.81999969482422,96.81999969482422,12915100
2021-12-22,96.38800048828125,98.9000015258789,93.39199829101562,96.33999633789062,96.33999633789062,8644100
2021-12-23,96.35099792480469,97.8219985961914,93.81400299072266,96.83999633789062,96.83999633789062,5670100
2021-12-27,96.9000015258789,107.48999786376953,96.80000305175781,107.08999633789062,107.08999633789062,15497000
2021-12-28,105.04000091552734,106.0,101.0,102.87000274658203,102.87000274658203,8821300
2021-12-29,101.19000244140625,102.58000183105469,96.62000274658203,99.33999633789062,99.33999633789062,8754900
2021-12-30,98.85199737548828,105.29000091552734,98.66000366210938,103.41999816894531,103.41999816894531,10874700
2021-12-31,102.44000244140625,106.12000274658203,102.27999877929688,103.69000244140625,103.69000244140625,5814900
2022-01-03,106.13999938964844,106.55000305175781,100.25,102.72000122070312,102.72000122070312,8346800
2022-01-04,102.98999786376953,106.80000305175781,99.01399993896484,101.38999938964844,101.38999938964844,12152200
2022-01-05,98.31999969482422,99.21499633789062,89.27999877929688,90.01000213623047,90.01000213623047,18645100
2022-01-06,91.87999725341797,92.02999877929688,75.12999725341797,87.33000183105469,87.33000183105469,39827100
2022-01-07,87.0199966430664,89.2699966430664,81.62100219726562,86.27999877929688,86.27999877929688,17515900
2022-01-10,83.5199966430664,83.75,77.6500015258789,81.44000244140625,81.44000244140625,17289800
2022-01-11,78.94000244140625,86.58000183105469,78.12000274658203,83.55000305175781,83.55000305175781,19970600
2022-01-12,84.9000015258789,88.06999969482422,82.62999725341797,86.4800033569336,86.4800033569336,14422800
2022-01-13,86.94000244140625,86.94000244140625,79.88999938964844,80.30999755859375,80.30999755859375,13677500
2022-01-14,79.56999969482422,81.69000244140625,77.01000213623047,79.94999694824219,79.94999694824219,15838000
2022-01-18,77.5250015258789,77.83999633789062,72.8550033569336,73.16000366210938,73.16000366210938,16803700
2022-01-19,74.81999969482422,76.31999969482422,68.94999694824219,69.4000015258789,69.4000015258789,15068400
2022-01-20,70.85800170898438,72.08000183105469,64.80999755859375,65.0199966430664,65.0199966430664,18642700
2022-01-21,63.8650016784668,67.16000366210938,60.5099983215332,64.51000213623047,64.51000213623047,19344700
2022-01-24,60.11000061035156,64.30000305175781,55.099998474121094,63.900001525878906,63.900001525878906,24115900
2022-01-25,61.10499954223633,61.93000030517578,58.0,59.61000061035156,59.61000061035156,16557200
2022-01-26,62.349998474121094,68.06999969482422,59.0099983215332,60.27000045776367,60.27000045776367,23694100
2022-01-27,61.33000183105469,61.70000076293945,53.33100128173828,53.939998626708984,53.939998626708984,23416400
2022-01-28,53.599998474121094,57.29999923706055,50.0,57.119998931884766,57.119998931884766,23965100
2022-01-31,58.650001525878906,65.93000030517578,57.91999816894531,65.73999786376953,65.73999786376953,18684900
2022-02-01,67.27999877929688,71.45999908447266,62.349998474121094,69.62000274658203,69.62000274658203,24476500
2022-02-02,69.38999938964844,69.9000015258789,63.54999923706055,64.31999969482422,64.31999969482422,15610300
2022-02-03,60.82699966430664,63.91899871826172,59.0,60.36000061035156,60.36000061035156,19776300
2022-02-04,62.064998626708984,62.779998779296875,59.11000061035156,60.869998931884766,60.869998931884766,14588500
2022-02-07,60.875,63.83000183105469,57.52000045776367,58.36000061035156,58.36000061035156,14782000
2022-02-08,58.08000183105469,61.540000915527344,56.439998626708984,60.95000076293945,60.95000076293945,12079200
2022-02-09,61.86000061035156,65.12000274658203,60.75,64.52999877929688,64.52999877929688,13343700
2022-02-10,61.45500183105469,68.9800033569336,60.65999984741211,64.72000122070312,64.72000122070312,17665400
2022-02-11,64.5,66.4000015258789,57.70000076293945,58.849998474121094,58.849998474121094,15293400
2022-02-14,60.36000061035156,66.4000015258789,59.900001525878906,62.650001525878906,62.650001525878906,26874500
2022-02-15,65.80000305175781,67.18000030517578,63.880001068115234,66.29000091552734,66.29000091552734,16267400
2022-02-16,65.37000274658203,66.43000030517578,63.34000015258789,66.25,66.25,12768300
2022-02-17,64.68499755859375,71.5,64.12999725341797,64.73999786376953,64.73999786376953,22387700
2022-02-18,65.77300262451172,66.9000015258789,63.0099983215332,66.37000274658203,66.37000274658203,14965900
2022-02-22,65.25,69.0999984741211,59.7599983215332,62.38999938964844,62.38999938964844,22737000
2022-02-23,63.426998138427734,63.5,57.04999923706055,57.529998779296875,57.529998779296875,22637000
2022-02-24,54.2400016784668,64.43000030517578,53.5,63.709999084472656,63.709999084472656,24082200
2022-02-25,63.349998474121094,63.9900016784668,60.810001373291016,63.43000030517578,63.43000030517578,13455200
2022-02-28,63.4900016784668,68.1500015258789,62.400001525878906,67.55999755859375,67.55999755859375,19270200
2022-03-01,65.43000030517578,66.54000091552734,60.79999923706055,61.90999984741211,61.90999984741211,17204100
2022-03-02,59.1349983215332,59.13999938964844,53.29999923706055,53.560001373291016,53.560001373291016,36559800
2022-03-03,54.36000061035156,56.0,50.02000045776367,50.90999984741211,50.90999984741211,28535500
2022-03-04,51.0099983215332,51.40999984741211,46.65999984741211,47.38999938964844,47.38999938964844,24392200
2022-03-07,48.0,49.439998626708984,42.279998779296875,42.43000030517578,42.43000030517578,22985200
2022-03-08,41.88999938964844,45.060001373291016,39.86000061035156,42.209999084472656,42.209999084472656,25165000
2022-03-09,43.38999938964844,46.25,42.689998626708984,43.95000076293945,43.95000076293945,15784700
2022-03-10,44.10499954223633,44.189998626708984,39.77000045776367,41.15999984741211,41.15999984741211,31481100
2022-03-11,38.31999969482422,41.0,37.5,38.04999923706055,38.04999923706055,42597900
2022-03-14,37.7400016784668,37.7400016784668,34.900001525878906,35.83000183105469,35.83000183105469,20756400
2022-03-15,35.66999816894531,37.31999969482422,33.459999084472656,37.0,37.0,19671300
2022-03-16,38.5,42.099998474121094,37.650001525878906,41.58000183105469,41.58000183105469,23752200
2022-03-17,40.84000015258789,42.75,38.52000045776367,42.130001068115234,42.130001068115234,17167200
2022-03-18,42.61000061035156,45.70000076293945,42.332000732421875,45.599998474121094,45.599998474121094,19770600
2022-03-21,45.63999938964844,46.54999923706055,42.310001373291016,43.560001373291016,43.560001373291016,13227000
2022-03-22,43.650001525878906,48.29999923706055,43.130001068115234,46.93000030517578,46.93000030517578,13110500
2022-03-23,46.470001220703125,48.0,44.630001068115234,45.869998931884766,45.869998931884766,12025100
2022-03-24,46.25,48.70000076293945,44.599998474121094,48.65999984741211,48.65999984741211,12804900
2022-03-25,48.869998931884766,49.099998474121094,45.22999954223633,46.15999984741211,46.15999984741211,10825100
2022-03-28,46.834999084472656,48.165000915527344,44.0,45.97999954223633,45.97999954223633,11018400
2022-03-29,47.36000061035156,54.83000183105469,46.61000061035156,53.880001068115234,53.880001068115234,26325300
2022-03-30,52.73500061035156,56.7599983215332,51.810001373291016,52.0099983215332,52.0099983215332,20271700
2022-03-31,51.89500045776367,51.93000030517578,49.54999923706055,50.2400016784668,50.2400016784668,12740900
2022-04-01,50.18000030517578,50.2599983215332,46.209999084472656,46.439998626708984,46.439998626708984,15244400
2022-04-04,46.79999923706055,47.69499969482422,45.650001525878906,46.529998779296875,46.529998779296875,15532900
2022-04-05,46.529998779296875,46.880001068115234,41.88999938964844,42.189998626708984,42.189998626708984,19576500
2022-04-06,43.29999923706055,43.349998474121094,39.57099914550781,40.099998474121094,40.099998474121094,22212700
2022-04-07,40.36000061035156,40.5,37.599998474121094,39.97999954223633,39.97999954223633,19428600
2022-04-08,39.4900016784668,41.04100036621094,38.308998107910156,38.79999923706055,38.79999923706055,10675700
2022-04-11,37.84000015258789,41.939998626708984,37.150001525878906,39.5,39.5,14206700
2022-04-12,40.22999954223633,41.9900016784668,37.66999816894531,38.150001525878906,38.150001525878906,14264500
2022-04-13,38.30500030517578,41.27000045776367,37.310001373291016,41.150001525878906,41.150001525878906,14068100
2022-04-14,40.25,41.900001525878906,40.209999084472656,40.59000015258789,40.59000015258789,9206100
2022-04-18,40.02000045776367,40.63999938964844,37.31999969482422,38.22999954223633,38.22999954223633,12841600
2022-04-19,38.189998626708984,39.77000045776367,36.65999984741211,39.150001525878906,39.150001525878906,11382200
2022-04-20,38.970001220703125,39.45000076293945,36.119998931884766,36.22999954223633,36.22999954223633,12648500
2022-04-21,37.189998626708984,37.9900016784668,33.380001068115234,33.7599983215332,33.7599983215332,21534500
2022-04-22,33.779998779296875,34.67399978637695,32.400001525878906,33.61000061035156,33.61000061035156,12670200
2022-04-25,33.369998931884766,34.849998474121094,33.04999923706055,33.900001525878906,33.900001525878906,12433700
2022-04-26,33.5099983215332,33.79999923706055,30.579999923706055,30.68000030517578,30.68000030517578,18830000
2022-04-27,31.920000076293945,32.83000183105469,30.75,31.219999313354492,31.219999313354492,15143700
2022-04-28,31.56999969482422,32.334999084472656,29.440000534057617,32.18000030517578,32.18000030517578,17179300
2022-04-29,32.27000045776367,33.779998779296875,30.100000381469727,30.239999771118164,30.239999771118164,12877400
2022-05-02,29.940000534057617,31.8799991607666,29.31999969482422,31.739999771118164,31.739999771118164,13888900
2022-05-03,31.450000762939453,33.630001068115234,31.1200008392334,31.989999771118164,31.989999771118164,14738500
2022-05-04,31.600000381469727,34.275001525878906,30.549999237060547,33.91999816894531,33.91999816894531,16040800
2022-05-05,33.04999923706055,33.27000045776367,30.079999923706055,30.709999084472656,30.709999084472656,15878300
2022-05-06,30.8700008392334,31.045000076293945,28.709999084472656,28.790000915527344,28.790000915527344,20691000
2022-05-09,25.0,25.82900047302246,22.450000762939453,22.780000686645508,22.780000686645508,84388400
2022-05-10,23.8700008392334,24.399999618530273,21.0,22.790000915527344,22.790000915527344,33317000
2022-05-11,22.905000686645508,23.5,19.25,20.600000381469727,20.600000381469727,53073500
2022-05-12,22.190000534057617,26.700000762939453,21.68000030517578,24.299999237060547,24.299999237060547,73921500
2022-05-13,26.969999313354492,27.979999542236328,26.170000076293945,26.700000762939453,26.700000762939453,42674900
2022-05-16,26.469999313354492,26.999000549316406,24.329999923706055,24.860000610351562,24.860000610351562,32135000
2022-05-17,25.850000381469727,27.8700008392334,25.7189998626709,27.489999771118164,27.489999771118164,26958800
2022-05-18,27.165000915527344,29.219999313354492,26.309999465942383,27.290000915527344,27.290000915527344,26828100
2022-05-19,27.825000762939453,30.40999984741211,27.450000762939453,29.610000610351562,29.610000610351562,29571900
2022-05-20,30.299999237060547,30.649999618530273,27.280000686645508,28.920000076293945,28.920000076293945,22757600
2022-05-23,28.610000610351562,28.610000610351562,26.700000762939453,27.989999771118164,27.989999771118164,21521800
2022-05-24,27.385000228881836,27.5,25.540000915527344,26.530000686645508,26.530000686645508,19068400
2022-05-25,26.389999389648438,27.725000381469727,25.719999313354492,27.25,27.25,15742100
2022-05-26,27.229999542236328,29.920000076293945,27.08099937438965,29.229999542236328,29.229999542236328,14536300
2022-05-27,29.59000015258789,31.820999145507812,29.579999923706055,30.959999084472656,30.959999084472656,17473200
2022-05-31,32.345001220703125,32.599998474121094,30.09000015258789,31.399999618530273,31.399999618530273,21305700
2022-06-01,31.649999618530273,32.220001220703125,29.950000762939453,30.25,30.25,13533300
2022-06-02,29.389999389648438,32.790000915527344,29.15999984741211,31.940000534057617,31.940000534057617,15150700
2022-06-03,30.850000381469727,31.459999084472656,29.87700080871582,30.190000534057617,30.190000534057617,13756000
2022-06-06,30.850000381469727,31.0,28.674999237060547,28.979999542236328,28.979999542236328,14661700
2022-06-07,28.600000381469727,29.760000228881836,27.399999618530273,29.719999313354492,29.719999313354492,17555100
2022-06-08,29.690000534057617,31.420000076293945,29.6299991607666,29.799999237060547,29.799999237060547,12660200
2022-06-09,29.5,30.209999084472656,28.729999542236328,28.8700008392334,28.8700008392334,10777800
2022-06-10,28.329999923706055,29.639999389648438,27.709999084472656,28.360000610351562,28.360000610351562,14376000
2022-06-13,27.15999984741211,27.8700008392334,26.371000289916992,26.809999465942383,26.809999465942383,19542300
2022-06-14,26.690000534057617,28.68000030517578,26.025999069213867,27.299999237060547,27.299999237060547,16104400
2022-06-15,27.18000030517578,29.559999465942383,27.139999389648438,29.079999923706055,29.079999923706055,18559600
2022-06-16,27.950000762939453,28.899999618530273,25.799999237060547,26.420000076293945,26.420000076293945,22035100
2022-06-17,26.545000076293945,27.170000076293945,25.59000015258789,26.239999771118164,26.239999771118164,19308400
2022-06-21,26.979999542236328,30.360000610351562,26.979999542236328,29.06999969482422,29.06999969482422,25618100
2022-06-22,28.350000381469727,29.979999542236328,28.229999542236328,28.559999465942383,28.559999465942383,16135200
2022-06-23,28.860000610351562,29.649999618530273,27.790000915527344,29.469999313354492,29.469999313354492,14175600
2022-06-24,29.68000030517578,30.700000762939453,28.860000610351562,29.5,29.5,22063500
2022-06-27,29.56999969482422,30.149999618530273,28.010000228881836,28.440000534057617,28.440000534057617,11869900
2022-06-28,28.110000610351562,28.815000534057617,26.861000061035156,26.989999771118164,26.989999771118164,14406600
2022-06-29,26.530000686645508,26.979999542236328,25.65999984741211,26.270000457763672,26.270000457763672,10857700
2022-06-30,25.93000030517578,26.43000030517578,24.829999923706055,25.739999771118164,25.739999771118164,11633000
2022-07-01,25.90999984741211,26.780000686645508,25.295000076293945,25.700000762939453,25.700000762939453,8544400
2022-07-05,25.18000030517578,26.940000534057617,24.479999542236328,26.860000610351562,26.860000610351562,10455700
2022-07-06,28.0,30.600000381469727,28.0,29.65999984741211,29.65999984741211,36729400
2022-07-07,30.0,31.770000457763672,29.65999984741211,31.6299991607666,31.6299991607666,25560900
2022-07-08,31.424999237060547,33.20000076293945,30.559999465942383,31.989999771118164,31.989999771118164,20009700
2022-07-11,32.349998474121094,32.70000076293945,29.469999313354492,29.93000030517578,29.93000030517578,18678900
2022-07-12,29.729999542236328,30.59000015258789,28.950000762939453,30.149999618530273,30.149999618530273,15862000
2022-07-13,29.5,31.3700008392334,29.309999465942383,30.760000228881836,30.760000228881836,12542900
2022-07-14,30.540000915527344,30.959999084472656,29.399999618530273,30.829999923706055,30.829999923706055,10947200
2022-07-15,31.049999237060547,31.6299991607666,29.90999984741211,31.600000381469727,31.600000381469727,13762700
2022-07-18,32.45000076293945,33.58000183105469,31.700000762939453,31.799999237060547,31.799999237060547,13577000
2022-07-19,32.220001220703125,32.7400016784668,31.582000732421875,31.709999084472656,31.709999084472656,16245000
2022-07-20,31.889999389648438,33.29999923706055,31.788000106811523,32.7400016784668,32.7400016784668,17831400
2022-07-21,32.779998779296875,34.75,32.70000076293945,34.130001068115234,34.130001068115234,24446800
2022-07-22,35.119998931884766,35.40999984741211,32.0,32.47999954223633,32.47999954223633,16935800
2022-07-25,32.70000076293945,32.81999969482422,31.200000762939453,32.16999816894531,32.16999816894531,9878500
2022-07-26,31.333999633789062,31.81999969482422,30.860000610351562,31.690000534057617,31.690000534057617,7838700
2022-07-27,32.16999816894531,32.3650016784668,31.010000228881836,32.0099983215332,32.0099983215332,10371200
2022-07-28,32.79999923706055,33.90999984741211,31.899999618530273,33.845001220703125,33.845001220703125,11384200
2022-07-29,33.275001525878906,34.3650016784668,32.939998626708984,34.29999923706055,34.29999923706055,12381200
2022-08-01,34.29999923706055,35.47999954223633,33.834999084472656,34.810001373291016,34.810001373291016,12399100
2022-08-02,34.18000030517578,35.55500030517578,34.0,35.0099983215332,35.0099983215332,13829400
2022-08-03,35.439998626708984,36.790000915527344,34.47999954223633,36.59000015258789,36.59000015258789,14243800
2022-08-04,36.0,37.290000915527344,35.619998931884766,36.18000030517578,36.18000030517578,12410200
2022-08-05,36.09000015258789,36.310001373291016,35.10499954223633,35.66999816894531,35.66999816894531,12314100
2022-08-08,36.560001373291016,39.290000915527344,36.060001373291016,38.09000015258789,38.09000015258789,16294800
2022-08-09,37.7400016784668,38.09000015258789,36.279998779296875,36.70000076293945,36.70000076293945,12904500
2022-08-10,38.189998626708984,38.2599983215332,36.770999908447266,37.400001525878906,37.400001525878906,15370300
2022-08-11,38.60499954223633,39.95000076293945,37.75,38.95000076293945,38.95000076293945,35949100
2022-08-12,39.72999954223633,40.560001373291016,37.29999923706055,38.900001525878906,38.900001525878906,39044000
2022-08-15,37.2400016784668,39.290000915527344,36.459999084472656,37.279998779296875,37.279998779296875,21310400
2022-08-16,36.959999084472656,38.64500045776367,35.849998474121094,38.22999954223633,38.22999954223633,17280500
2022-08-17,37.650001525878906,38.130001068115234,36.26499938964844,36.41999816894531,36.41999816894531,11716100
2022-08-18,36.459999084472656,36.70000076293945,35.0099983215332,35.900001525878906,35.900001525878906,8882200
2022-08-19,34.959999084472656,35.08000183105469,33.77000045776367,34.45000076293945,34.45000076293945,10999200
2022-08-22,33.25,34.064998626708984,32.900001525878906,33.060001373291016,33.060001373291016,11006300
2022-08-23,33.18000030517578,33.59000015258789,31.969999313354492,32.209999084472656,32.209999084472656,9766800
2022-08-24,32.470001220703125,33.720001220703125,32.43000030517578,32.560001373291016,32.560001373291016,9434100
2022-08-25,32.88999938964844,33.369998931884766,32.58100128173828,32.900001525878906,32.900001525878906,8968400
2022-08-26,32.81999969482422,33.86000061035156,31.440000534057617,32.11000061035156,32.11000061035156,10728700
2022-08-29,31.600000381469727,33.2599983215332,31.549999237060547,32.310001373291016,32.310001373291016,8517300
2022-08-30,32.7400016784668,33.040000915527344,31.44499969482422,31.889999389648438,31.889999389648438,8541000
2022-08-31,32.54999923706055,33.13999938964844,31.760000228881836,32.709999084472656,32.709999084472656,19332800
2022-09-01,32.279998779296875,32.43000030517578,30.709999084472656,31.950000762939453,31.950000762939453,10468500
2022-09-02,32.209999084472656,32.560001373291016,30.899999618530273,32.06999969482422,32.06999969482422,8869500
2022-09-06,32.38999938964844,34.9900016784668,32.02000045776367,33.220001220703125,33.220001220703125,24795700
2022-09-07,33.279998779296875,34.400001525878906,32.70000076293945,33.25,33.25,15105300
2022-09-08,35.2400016784668,36.900001525878906,34.599998474121094,36.880001068115234,36.880001068115234,44772000
2022-09-09,36.279998779296875,37.880001068115234,35.209999084472656,37.54999923706055,37.54999923706055,27096200
2022-09-12,37.81999969482422,38.9900016784668,37.75,38.7400016784668,38.7400016784668,20863000
2022-09-13,37.02000045776367,39.56999969482422,36.849998474121094,38.7599983215332,38.7599983215332,24593700
2022-09-14,38.29999923706055,40.345001220703125,37.77399826049805,40.099998474121094,40.099998474121094,24685800
2022-09-15,39.79999923706055,40.86000061035156,38.88999938964844,39.689998626708984,39.689998626708984,24202000
2022-09-16,38.810001373291016,39.810001373291016,38.16999816894531,39.2599983215332,39.2599983215332,70434800
2022-09-19,38.81999969482422,38.88999938964844,37.0099983215332,37.939998626708984,37.939998626708984,18345500
2022-09-20,37.709999084472656,38.34000015258789,35.72999954223633,35.75,35.75,17513200
2022-09-21,35.650001525878906,36.66999816894531,34.84000015258789,35.099998474121094,35.099998474121094,13975000
2022-09-22,34.757999420166016,35.18000030517578,33.099998474121094,33.33000183105469,33.33000183105469,13544200
2022-09-23,32.709999084472656,33.58300018310547,31.770000457763672,33.560001373291016,33.560001373291016,16238500
2022-09-26,33.41999816894531,35.04999923706055,33.18000030517578,33.849998474121094,33.849998474121094,11315900
2022-09-27,34.91999816894531,35.16999816894531,33.18000030517578,33.790000915527344,33.790000915527344,11482000
2022-09-28,33.86000061035156,35.25,33.54999923706055,35.08000183105469,35.08000183105469,11277400
2022-09-29,35.34000015258789,35.7599983215332,32.13999938964844,32.310001373291016,32.310001373291016,16987900
2022-09-30,31.75,34.130001068115234,31.641000747680664,32.90999984741211,32.90999984741211,12381000
2022-10-03,32.72200012207031,32.849998474121094,31.010000228881836,31.889999389648438,31.889999389648438,13778400
2022-10-04,34.16999816894531,36.3849983215332,33.79999923706055,36.29999923706055,36.29999923706055,29058700
2022-10-05,36.16999816894531,36.22999954223633,34.650001525878906,36.130001068115234,36.130001068115234,15778900
2022-10-06,36.47999954223633,37.38999938964844,35.279998779296875,36.7599983215332,36.7599983215332,17266500
2022-10-07,35.709999084472656,36.007999420166016,33.0099983215332,33.95000076293945,33.95000076293945,22803600
2022-10-10,32.0,32.347999572753906,30.15999984741211,31.479999542236328,31.479999542236328,26171500
2022-10-11,31.447999954223633,33.685001373291016,30.809999465942383,32.33000183105469,32.33000183105469,20802800
2022-10-12,32.66999816894531,32.97700119018555,31.565000534057617,32.349998474121094,32.349998474121094,14040200
2022-10-13,30.950000762939453,33.18000030517578,30.329999923706055,32.5,32.5,16135000
2022-10-14,33.05500030517578,33.25,28.614999771118164,28.709999084472656,28.709999084472656,22520600
2022-10-17,29.809999465942383,30.84000015258789,29.399999618530273,30.700000762939453,30.700000762939453,14050600
2022-10-18,32.09600067138672,32.310001373291016,30.989999771118164,31.639999389648438,31.639999389648438,13668100
2022-10-19,30.90999984741211,31.760000228881836,30.56999969482422,31.5,31.5,10644900
2022-10-20,31.100000381469727,32.15999984741211,30.3700008392334,30.729999542236328,30.729999542236328,10633200
2022-10-21,30.389999389648438,32.0,30.09000015258789,31.920000076293945,31.920000076293945,9941800
2022-10-24,31.450000762939453,31.790000915527344,29.450000762939453,31.34000015258789,31.34000015258789,11197700
2022-10-25,31.325000762939453,34.75,31.325000762939453,34.4900016784668,34.4900016784668,18931400
2022-10-26,34.0,35.849998474121094,33.900001525878906,34.439998626708984,34.439998626708984,11335900
2022-10-27,34.369998931884766,35.220001220703125,33.900001525878906,34.5,34.5,8968100
2022-10-28,34.36000061035156,35.06999969482422,34.099998474121094,34.47999954223633,34.47999954223633,8410900
2022-10-31,34.279998779296875,35.994998931884766,33.970001220703125,34.970001220703125,34.970001220703125,23372500
2022-11-01,36.150001525878906,36.44599914550781,33.380001068115234,33.47999954223633,33.47999954223633,10366100
2022-11-02,33.5099983215332,33.755001068115234,31.459999084472656,31.520000457763672,31.520000457763672,10788300
2022-11-03,31.280000686645508,33.54999923706055,31.010000228881836,32.2400016784668,32.2400016784668,8075400
2022-11-04,33.43000030517578,33.5,31.100000381469727,31.989999771118164,31.989999771118164,8159200
2022-11-07,32.564998626708984,32.928001403808594,31.010000228881836,31.31999969482422,31.31999969482422,7414000
2022-11-08,31.450000762939453,32.84000015258789,30.350000381469727,31.850000381469727,31.850000381469727,11768900
2022-11-09,31.030000686645508,31.149999618530273,27.360000610351562,28.06999969482422,28.06999969482422,28081300
2022-11-10,32.8849983215332,33.52000045776367,31.1299991607666,32.959999084472656,32.959999084472656,29299900
2022-11-11,33.185001373291016,34.97999954223633,31.920000076293945,34.900001525878906,34.900001525878906,21051800
2022-11-14,34.38999938964844,35.150001525878906,33.20399856567383,34.380001068115234,34.380001068115234,12608900
2022-11-15,34.439998626708984,35.73500061035156,33.91999816894531,35.150001525878906,35.150001525878906,19268200
2022-11-16,34.35499954223633,34.4900016784668,32.849998474121094,33.31999969482422,33.31999969482422,10069200
2022-11-17,32.2400016784668,32.755001068115234,31.709999084472656,32.06999969482422,32.06999969482422,7890900
2022-11-18,32.650001525878906,32.689998626708984,29.809999465942383,30.34000015258789,30.34000015258789,13130200
2022-11-21,29.68000030517578,30.149999618530273,28.399999618530273,28.420000076293945,28.420000076293945,13508600
2022-11-22,28.579999923706055,29.469999313354492,27.850000381469727,28.940000534057617,28.940000534057617,10770200
2022-11-23,29.270000457763672,30.18000030517578,28.950000762939453,29.709999084472656,29.709999084472656,9511300
2022-11-25,29.639999389648438,29.639999389648438,29.100000381469727,29.530000686645508,29.530000686645508,3907600
2022-11-28,29.100000381469727,29.559999465942383,28.579999923706055,28.639999389648438,28.639999389648438,7746900
2022-11-29,29.149999618530273,29.489999771118164,28.665000915527344,28.850000381469727,28.850000381469727,6705700
2022-11-30,29.049999237060547,32.22999954223633,29.020000457763672,32.040000915527344,32.040000915527344,18375900
2022-12-01,31.96500015258789,32.599998474121094,30.299999237060547,31.479999542236328,31.479999542236328,12056800
2022-12-02,30.6299991607666,31.600000381469727,30.25,31.360000610351562,31.360000610351562,8879100
2022-12-05,31.010000228881836,31.344999313354492,29.434999465942383,29.530000686645508,29.530000686645508,7560400
2022-12-06,29.5,29.540000915527344,27.424999237060547,27.889999389648438,27.889999389648438,13170700
2022-12-07,27.75,28.226999282836914,27.270000457763672,27.940000534057617,27.940000534057617,8877300
2022-12-08,28.260000228881836,28.639999389648438,27.59000015258789,28.579999923706055,28.579999923706055,9582500
2022-12-09,28.350000381469727,29.274999618530273,27.2450008392334,27.290000915527344,27.290000915527344,11334500
2022-12-12,26.75,26.899999618530273,25.520000457763672,25.610000610351562,25.610000610351562,19596900
2022-12-13,27.200000762939453,27.959999084472656,24.6299991607666,24.959999084472656,24.959999084472656,20597300
2022-12-14,24.920000076293945,25.579999923706055,24.43000030517578,24.540000915527344,24.540000915527344,14213100
2022-12-15,24.030000686645508,25.059999465942383,23.860000610351562,23.969999313354492,23.969999313354492,13296000
2022-12-16,23.889999389648438,24.309999465942383,22.299999237060547,22.479999542236328,22.479999542236328,58554600
2022-12-19,22.530000686645508,22.739999771118164,21.850000381469727,22.030000686645508,22.030000686645508,18825200
2022-12-20,21.850000381469727,22.459999084472656,21.290000915527344,21.399999618530273,21.399999618530273,15114700
2022-12-21,21.575000762939453,21.610000610351562,20.729999542236328,21.030000686645508,21.030000686645508,13435000
2022-12-22,20.65999984741211,20.809999465942383,18.920000076293945,19.729999542236328,19.729999542236328,24271200
2022-12-23,19.764999389648438,19.770000457763672,18.52199935913086,19.139999389648438,19.139999389648438,18952000
2022-12-27,18.649999618530273,18.700000762939453,17.649999618530273,17.739999771118164,17.739999771118164,21663000
2022-12-28,17.75,18.260000228881836,17.450000762939453,17.739999771118164,17.739999771118164,20967700
2022-12-29,18.389999389648438,19.024999618530273,18.139999389648438,18.729999542236328,18.729999542236328,22063000
2022-12-30,18.25,18.577999114990234,17.915000915527344,18.43000030517578,18.43000030517578,17181800
2023-01-03,18.899999618530273,18.989999771118164,17.079999923706055,17.34000015258789,17.34000015258789,25993900
2023-01-04,17.200000762939453,18.059999465942383,16.559999465942383,17.709999084472656,17.709999084472656,28730200
2023-01-05,17.350000381469727,17.3799991607666,16.530000686645508,16.559999465942383,16.559999465942383,24201200
2023-01-06,16.09000015258789,16.655000686645508,15.84000015258789,16.399999618530273,16.399999618530273,22022300
2023-01-09,16.6200008392334,17.200000762939453,16.469999313354492,16.6200008392334,16.6200008392334,21572200
2023-01-10,16.81999969482422,17.3700008392334,16.020000457763672,16.450000762939453,16.450000762939453,26468300
2023-01-11,16.514999389648438,17.69499969482422,16.184999465942383,17.079999923706055,17.079999923706055,33365100
2023-01-12,17.25,17.780000686645508,16.479999542236328,17.579999923706055,17.579999923706055,30584200
2023-01-13,16.81999969482422,16.84000015258789,15.819999694824219,16.450000762939453,16.450000762939453,42771400
2023-01-17,16.674999237060547,17.280000686645508,16.371000289916992,16.93000030517578,16.93000030517578,25623600
2023-01-18,17.389999389648438,17.709999084472656,16.459999084472656,16.5,16.5,22158100
2023-01-19,16.23200035095215,16.360000610351562,15.279999732971191,15.789999961853027,15.789999961853027,28441500
2023-01-20,15.989999771118164,16.510000228881836,15.545000076293945,16.229999542236328,16.229999542236328,23673400
2023-01-23,16.479999542236328,18.3799991607666,16.440000534057617,18.100000381469727,18.100000381469727,41768300
2023-01-24,17.93000030517578,18.6299991607666,17.6200008392334,18.049999237060547,18.049999237060547,22660100
2023-01-25,17.40999984741211,18.764999389648438,17.1200008392334,18.690000534057617,18.690000534057617,26136500
2023-01-26,19.68000030517578,19.8799991607666,18.010000228881836,18.309999465942383,18.309999465942383,32276700
2023-01-27,18.219999313354492,21.440000534057617,18.139999389648438,19.829999923706055,19.829999923706055,73907100
2023-01-30,19.829999923706055,19.948999404907227,18.010000228881836,18.040000915527344,18.040000915527344,34992500
2023-01-31,18.09000015258789,19.43000030517578,17.77199935913086,19.399999618530273,19.399999618530273,31614400
2023-02-01,19.5,20.06999969482422,18.21500015258789,19.709999084472656,19.709999084472656,36443900
2023-02-02,20.440000534057617,22.09000015258789,20.31999969482422,20.8799991607666,20.8799991607666,39070000
2023-02-03,19.979999542236328,21.31999969482422,19.7450008392334,19.899999618530273,19.899999618530273,27177300
2023-02-06,19.799999237060547,20.360000610351562,19.610000610351562,20.219999313354492,20.219999313354492,15772600
2023-02-07,20.170000076293945,20.190000534057617,18.709999084472656,19.90999984741211,19.90999984741211,28566900
2023-02-08,19.489999771118164,20.3799991607666,19.450000762939453,20.079999923706055,20.079999923706055,18650900
2023-02-09,20.489999771118164,20.885000228881836,19.239999771118164,19.420000076293945,19.420000076293945,18834400
2023-02-10,18.940000534057617,19.15999984741211,18.549999237060547,18.850000381469727,18.850000381469727,17148500
2023-02-13,18.649999618530273,19.065000534057617,18.280000686645508,18.920000076293945,18.920000076293945,13538600
2023-02-14,18.56999969482422,19.639999389648438,18.18000030517578,19.489999771118164,19.489999771118164,17274200
2023-02-15,18.9950008392334,21.149999618530273,18.959999084472656,21.149999618530273,21.149999618530273,27957200
2023-02-16,20.790000915527344,21.68000030517578,20.31999969482422,20.68000030517578,20.68000030517578,21737700
2023-02-17,20.399999618530273,20.56999969482422,19.5,20.219999313354492,20.219999313354492,16589200
2023-02-21,19.674999237060547,19.93000030517578,18.969999313354492,19.079999923706055,19.079999923706055,13737700
2023-02-22,19.184999465942383,19.53499984741211,18.57200050354004,19.020000457763672,19.020000457763672,16786900
2023-02-23,18.889999389648438,18.93000030517578,17.5,18.18000030517578,18.18000030517578,25995900
2023-02-24,17.5,17.6299991607666,16.905000686645508,17.31999969482422,17.31999969482422,20161600
2023-02-27,17.760000228881836,18.6299991607666,17.600000381469727,18.450000762939453,18.450000762939453,20042500
2023-02-28,18.530000686645508,19.760000228881836,18.530000686645508,19.299999237060547,19.299999237060547,36331100
2023-03-01,17.649999618530273,17.68000030517578,15.5600004196167,15.760000228881836,15.760000228881836,87442100
2023-03-02,15.5649995803833,16.190000534057617,15.079999923706055,15.720000267028809,15.720000267028809,41698200
2023-03-03,16.020000457763672,17.479999542236328,15.720000267028809,16.920000076293945,16.920000076293945,48011300
2023-03-06,17.139999389648438,17.739999771118164,16.959999084472656,17.1299991607666,17.1299991607666,32080000
2023-03-07,15.925000190734863,15.9399995803833,14.609999656677246,14.640000343322754,14.640000343322754,128729000
2023-03-08,14.654999732971191,15.229999542236328,14.210000038146973,15.130000114440918,15.130000114440918,76217700
2023-03-09,14.890000343322754,15.260000228881836,14.440999984741211,14.529999732971191,14.529999732971191,40790600
2023-03-10,14.720000267028809,14.904999732971191,14.0,14.15999984741211,14.15999984741211,42475700
2023-03-13,13.800999641418457,14.109999656677246,13.119999885559082,13.729999542236328,13.729999542236328,43513000
2023-03-14,14.09000015258789,14.109999656677246,13.100000381469727,13.210000038146973,13.210000038146973,36173200
2023-03-15,12.91100025177002,13.392000198364258,12.795000076293945,13.029999732971191,13.029999732971191,43498100
2023-03-16,13.079999923706055,13.5,12.90999984741211,13.460000038146973,13.460000038146973,30325200
2023-03-17,13.210000038146973,13.319999694824219,12.800000190734863,13.010000228881836,13.010000228881836,36718200
2023-03-20,12.779999732971191,13.09000015258789,12.579999923706055,13.020000457763672,13.020000457763672,30927600
2023-03-21,13.180000305175781,13.739999771118164,13.130000114440918,13.609999656677246,13.609999656677246,27341300
2023-03-22,13.8100004196167,13.949000358581543,13.234999656677246,13.289999961853027,13.289999961853027,23357000
2023-03-23,13.5,13.989999771118164,13.40999984741211,13.710000038146973,13.710000038146973,20984200
2023-03-24,13.59000015258789,13.914999961853027,13.260000228881836,13.619999885559082,13.619999885559082,17770100
2023-03-27,13.800000190734863,13.84000015258789,13.210000038146973,13.3100004196167,13.3100004196167,16035400
2023-03-28,13.329999923706055,13.4350004196167,12.880000114440918,12.960000038146973,12.960000038146973,16396700
2023-03-29,13.319999694824219,14.4399995803833,13.180000305175781,14.239999771118164,14.239999771118164,34237300
2023-03-30,14.550000190734863,14.84000015258789,14.27299976348877,14.399999618530273,14.399999618530273,24339700
2023-03-31,14.539999961853027,15.680000305175781,14.40999984741211,15.479999542236328,15.479999542236328,38244700
2023-04-03,15.279999732971191,15.59000015258789,14.630000114440918,15.229999542236328,15.229999542236328,26714500
2023-04-04,15.279999732971191,15.795000076293945,14.729999542236328,15.380000114440918,15.380000114440918,21953000
2023-04-05,15.180000305175781,15.1899995803833,14.380000114440918,14.630000114440918,14.630000114440918,19066500
2023-04-06,14.569999694824219,14.8100004196167,14.3100004196167,14.470000267028809,14.470000267028809,14752500
2023-04-10,14.319999694824219,14.845000267028809,14.029999732971191,14.8100004196167,14.8100004196167,14468600
2023-04-11,14.979999542236328,15.085000038146973,14.649999618530273,14.739999771118164,14.739999771118164,14668600
2023-04-12,15.0600004196167,15.239999771118164,14.109999656677246,14.1899995803833,14.1899995803833,23278000
2023-04-13,14.399999618530273,14.484999656677246,14.1899995803833,14.369999885559082,14.369999885559082,13000500
2023-04-14,13.862000465393066,13.920000076293945,13.16100025177002,13.380000114440918,13.380000114440918,36941100
2023-04-17,13.390000343322754,14.114999771118164,13.34000015258789,13.729999542236328,13.729999542236328,24478200
2023-04-18,13.729999542236328,13.729999542236328,13.3100004196167,13.430000305175781,13.430000305175781,19327200
2023-04-19,13.0,13.079999923706055,12.65999984741211,12.819999694824219,12.819999694824219,31590500
2023-04-20,12.319999694824219,12.78499984741211,12.020000457763672,12.350000381469727,12.350000381469727,32712600
2023-04-21,12.364999771118164,12.380000114440918,11.880000114440918,12.25,12.25,20695000
2023-04-24,12.300000190734863,12.479999542236328,12.079999923706055,12.359999656677246,12.359999656677246,14196600
2023-04-25,12.1899995803833,12.274999618530273,11.960000038146973,12.0,12.0,17876600
2023-04-26,12.149999618530273,12.329999923706055,11.680000305175781,12.039999961853027,12.039999961853027,22594500
2023-04-27,12.170000076293945,12.779999732971191,12.079999923706055,12.670000076293945,12.670000076293945,22583400
2023-04-28,12.699999809265137,12.954999923706055,12.470000267028809,12.819999694824219,12.819999694824219,18185000
2023-05-01,12.805000305175781,12.829999923706055,12.369999885559082,12.649999618530273,12.649999618530273,12868700
2023-05-02,12.579999923706055,12.869999885559082,12.350000381469727,12.680000305175781,12.680000305175781,13130200
2023-05-03,12.680000305175781,13.114999771118164,12.5600004196167,12.8100004196167,12.8100004196167,14620000
2023-05-04,12.84000015258789,13.149999618530273,12.59000015258789,12.949999809265137,12.949999809265137,13429000
2023-05-05,13.140000343322754,13.630000114440918,13.095000267028809,13.40999984741211,13.40999984741211,16753700
2023-05-08,13.430000305175781,14.015000343322754,13.229999542236328,13.869999885559082,13.869999885559082,23002500
2023-05-09,13.350000381469727,14.085000038146973,13.119999885559082,13.859999656677246,13.859999656677246,34103300
2023-05-10,15.085000038146973,15.739999771118164,14.045000076293945,14.109999656677246,14.109999656677246,66713400
2023-05-11,14.210000038146973,14.574999809265137,13.720000267028809,13.84000015258789,13.84000015258789,26179600
2023-05-12,13.800000190734863,13.970000267028809,12.734999656677246,12.90999984741211,12.90999984741211,31010200
2023-05-15,12.59000015258789,13.539999961853027,12.550000190734863,13.4399995803833,13.4399995803833,22534000
2023-05-16,13.220000267028809,13.329999923706055,12.930000305175781,13.079999923706055,13.079999923706055,13799400
2023-05-17,13.079999923706055,13.454999923706055,13.0,13.40999984741211,13.40999984741211,16167300
2023-05-18,13.399999618530273,13.5600004196167,13.050000190734863,13.539999961853027,13.539999961853027,13853200
2023-05-19,13.520000457763672,14.300000190734863,13.289999961853027,13.470000267028809,13.470000267028809,24214000
2023-05-22,13.470000267028809,14.359999656677246,13.380000114440918,14.229999542236328,14.229999542236328,20291000
2023-05-23,14.039999961853027,14.760000228881836,14.0,14.199999809265137,14.199999809265137,18444200
2023-05-24,13.949999809265137,14.420000076293945,13.600000381469727,14.380000114440918,14.380000114440918,19055900
2023-05-25,14.270000457763672,14.65999984741211,14.140000343322754,14.569999694824219,14.569999694824219,16133200
2023-05-26,14.649999618530273,15.460000038146973,14.649999618530273,15.140000343322754,15.140000343322754,26601700
2023-05-30,15.600000381469727,15.65999984741211,14.4350004196167,14.869999885559082,14.869999885559082,29933800
2023-05-31,14.75,15.010000228881836,14.380000114440918,14.729999542236328,14.729999542236328,49316900
2023-06-01,14.430000305175781,14.9399995803833,14.020000457763672,14.579999923706055,14.579999923706055,25361800
2023-06-02,15.0,15.069999694824219,14.449999809265137,14.479999542236328,14.479999542236328,20094400
2023-06-05,14.59000015258789,14.670000076293945,14.024999618530273,14.34000015258789,14.34000015258789,17602000
2023-06-06,14.199999809265137,14.920000076293945,14.109999656677246,14.5,14.5,22214400
2023-06-07,14.699999809265137,14.755000114440918,13.8100004196167,13.819999694824219,13.819999694824219,30942800
2023-06-08,13.850000381469727,14.164999961853027,13.649999618530273,14.050000190734863,14.050000190734863,17716700
2023-06-09,14.260000228881836,14.859999656677246,13.829999923706055,13.869999885559082,13.869999885559082,25842500
2023-06-12,14.029999732971191,14.6899995803833,13.609999656677246,14.0,14.0,33762000
2023-06-13,14.220000267028809,15.460000038146973,14.095000267028809,15.25,15.25,46597700
2023-06-14,15.170000076293945,15.390000343322754,14.520000457763672,14.739999771118164,14.739999771118164,34759600
2023-06-15,14.479999542236328,15.574999809265137,14.390000343322754,15.239999771118164,15.239999771118164,33097500
2023-06-16,15.300000190734863,16.09000015258789,14.729999542236328,14.880000114440918,14.880000114440918,92159200
2023-06-20,15.239999771118164,15.829999923706055,15.0600004196167,15.699999809265137,15.699999809265137,39557100
2023-06-21,15.949999809265137,16.31999969482422,14.40999984741211,14.619999885559082,14.619999885559082,49422000
2023-06-22,14.399999618530273,14.649999618530273,14.020000457763672,14.149999618530273,14.149999618530273,25705600
2023-06-23,13.960000038146973,14.020000457763672,13.5,13.529999732971191,13.529999732971191,23892400
2023-06-26,13.59000015258789,13.970000267028809,13.380000114440918,13.449999809265137,13.449999809265137,21634500
2023-06-27,13.720000267028809,13.949999809265137,13.300000190734863,13.9399995803833,13.9399995803833,27593800
2023-06-28,13.899999618530273,14.869999885559082,13.819999694824219,14.640000343322754,14.640000343322754,32296400
2023-06-29,14.739999771118164,16.010000228881836,14.609999656677246,16.010000228881836,16.010000228881836,48833700
2023-06-30,16.219999313354492,16.75,15.779999732971191,16.65999984741211,16.65999984741211,40353200
2023-07-03,17.84000015258789,19.700000762939453,17.799999237060547,19.559999465942383,19.559999465942383,79984800
2023-07-05,20.704999923706055,21.049999237060547,19.434999465942383,20.43000030517578,20.43000030517578,118923400
2023-07-06,20.049999237060547,21.770000457763672,19.639999389648438,21.6200008392334,21.6200008392334,98775300
2023-07-07,22.889999389648438,25.6299991607666,22.600000381469727,24.700000762939453,24.700000762939453,231200200
2023-07-10,25.520000457763672,26.610000610351562,23.579999923706055,25.510000228881836,25.510000228881836,174169400
2023-07-11,24.809999465942383,25.739999771118164,24.309999465942383,24.850000381469727,24.850000381469727,94875300
2023-07-12,25.40999984741211,26.26099967956543,23.709999084472656,25.90999984741211,25.90999984741211,107585800
2023-07-13,25.81999969482422,26.889999389648438,25.18000030517578,25.520000457763672,25.520000457763672,100021300
2023-07-14,25.350000381469727,25.790000915527344,24.540000915527344,24.81999969482422,24.81999969482422,54454900
2023-07-17,24.010000228881836,24.579999923706055,23.239999771118164,23.989999771118164,23.989999771118164,67076000
2023-07-18,23.889999389648438,25.829999923706055,23.739999771118164,24.690000534057617,24.690000534057617,66479500
2023-07-19,25.3799991607666,26.030000686645508,24.645000457763672,24.829999923706055,24.829999923706055,56565000
2023-07-20,24.450000762939453,26.139999389648438,23.850000381469727,25.809999465942383,25.809999465942383,79330300
2023-07-21,26.5,27.15999984741211,24.31999969482422,25.270000457763672,25.270000457763672,80834500
2023-07-24,25.290000915527344,26.3700008392334,24.740999221801758,25.809999465942383,25.809999465942383,59564500
2023-07-25,25.979999542236328,26.559999465942383,25.190000534057617,25.350000381469727,25.350000381469727,45926600
2023-07-26,25.5,27.6200008392334,25.450000762939453,27.149999618530273,27.149999618530273,73715900
2023-07-27,28.040000915527344,28.059999465942383,25.885000228881836,26.049999237060547,26.049999237060547,66937600
2023-07-28,26.65999984741211,27.469999313354492,26.329999923706055,26.940000534057617,26.940000534057617,48754300
2023-07-31,27.010000228881836,27.780000686645508,26.610000610351562,27.639999389648438,27.639999389648438,37941600
2023-08-01,27.190000534057617,27.635000228881836,26.350000381469727,27.299999237060547,27.299999237060547,40142600
2023-08-02,26.420000076293945,26.479999542236328,24.84000015258789,25.90999984741211,25.90999984741211,48226700
2023-08-03,25.3700008392334,27.010000228881836,25.350000381469727,26.5,26.5,31646800
2023-08-04,26.829999923706055,26.829999923706055,25.18000030517578,25.260000228881836,25.260000228881836,33437600
2023-08-07,25.690000534057617,25.739999771118164,23.6299991607666,24.280000686645508,24.280000686645508,38325800
2023-08-08,23.780000686645508,25.249000549316406,23.600000381469727,24.799999237060547,24.799999237060547,57613400
2023-08-09,24.829999923706055,25.729999542236328,22.260000228881836,22.350000381469727,22.350000381469727,84645900
2023-08-10,22.65999984741211,22.899999618530273,21.510000228881836,21.90999984741211,21.90999984741211,50575800
2023-08-11,21.979999542236328,21.979999542236328,21.280000686645508,21.56999969482422,21.56999969482422,30947200
2023-08-14,20.899999618530273,21.799999237060547,20.520000457763672,21.559999465942383,21.559999465942383,33997000
2023-08-15,21.65999984741211,21.860000610351562,20.450000762939453,20.780000686645508,20.780000686645508,31758200
2023-08-16,20.375,21.450000762939453,20.200000762939453,21.040000915527344,21.040000915527344,32188400
2023-08-17,21.059999465942383,21.799999237060547,20.65999984741211,20.950000762939453,20.950000762939453,34911600
2023-08-18,20.25,21.170000076293945,20.18000030517578,20.780000686645508,20.780000686645508,25477700
2023-08-21,20.860000610351562,21.31999969482422,20.739999771118164,21.18000030517578,21.18000030517578,21257500
2023-08-22,21.3799991607666,21.469999313354492,19.770000457763672,20.079999923706055,20.079999923706055,30521700
2023-08-23,19.760000228881836,20.489999771118164,19.610000610351562,20.31999969482422,20.31999969482422,17583100
2023-08-24,20.200000762939453,20.264999389648438,19.479999542236328,19.639999389648438,19.639999389648438,18934000
2023-08-25,19.920000076293945,20.325000762939453,19.56999969482422,20.06999969482422,20.06999969482422,17059400
2023-08-28,20.299999237060547,20.739999771118164,19.979999542236328,20.530000686645508,20.530000686645508,14795200
2023-08-29,20.3799991607666,22.329999923706055,20.351999282836914,22.309999465942383,22.309999465942383,33698400
2023-08-30,22.09000015258789,22.920000076293945,21.979999542236328,22.8799991607666,22.8799991607666,22796300
2023-08-31,23.030000686645508,23.454999923706055,22.364999771118164,22.729999542236328,22.729999542236328,26642500
2023-09-01,23.0,23.7549991607666,22.459999084472656,23.309999465942383,23.309999465942383,26340300
2023-09-05,23.170000076293945,23.709999084472656,23.1200008392334,23.389999389648438,23.389999389648438,18911800
2023-09-06,23.25,23.420000076293945,22.500999450683594,23.260000228881836,23.260000228881836,18103700
2023-09-07,22.489999771118164,23.489999771118164,22.43000030517578,23.420000076293945,23.420000076293945,18546400
2023-09-08,23.399999618530273,23.739999771118164,22.760000228881836,23.100000381469727,23.100000381469727,19056000
2023-09-11,23.5,23.950000762939453,22.889999389648438,23.40999984741211,23.40999984741211,26320100
2023-09-12,23.209999084472656,24.459999084472656,23.059999465942383,23.579999923706055,23.579999923706055,23942100
2023-09-13,23.59000015258789,23.760000228881836,23.204999923706055,23.25,23.25,15641900
2023-09-14,23.25,24.170000076293945,23.190000534057617,24.110000610351562,24.110000610351562,21598400
2023-09-15,24.239999771118164,24.6200008392334,23.68000030517578,24.18000030517578,24.18000030517578,38387000
2023-09-18,24.030000686645508,24.42099952697754,23.40999984741211,23.709999084472656,23.709999084472656,20517500
2023-09-19,23.5,23.510000228881836,21.809999465942383,22.739999771118164,22.739999771118164,33672800
2023-09-20,22.959999084472656,23.420000076293945,22.3799991607666,22.399999618530273,22.399999618530273,19550800
2023-09-21,21.799999237060547,22.200000762939453,21.520000457763672,21.530000686645508,21.530000686645508,19974500
2023-09-22,21.600000381469727,21.93000030517578,20.579999923706055,20.59000015258789,20.59000015258789,24225700
2023-09-25,20.399999618530273,21.670000076293945,20.030000686645508,21.1299991607666,21.1299991607666,24477000
2023-09-26,21.5,22.670000076293945,21.100000381469727,22.260000228881836,22.260000228881836,37062100
2023-09-27,22.639999389648438,23.329999923706055,21.989999771118164,23.049999237060547,23.049999237060547,31254100
2023-09-28,23.020000457763672,23.239999771118164,22.229999542236328,23.079999923706055,23.079999923706055,23054300
2023-09-29,23.450000762939453,24.5,23.389999389648438,24.280000686645508,24.280000686645508,35788700
2023-10-02,23.93000030517578,24.8700008392334,23.3700008392334,23.65999984741211,23.65999984741211,49561600
2023-10-03,23.18000030517578,23.420000076293945,21.559999465942383,21.690000534057617,21.690000534057617,42257500
2023-10-04,21.729999542236328,23.739999771118164,21.58300018310547,23.690000534057617,23.690000534057617,48606000
2023-10-05,21.200000762939453,21.389999389648438,18.010000228881836,18.270000457763672,18.270000457763672,189851600
2023-10-06,17.725000381469727,19.0,17.649999618530273,18.920000076293945,18.920000076293945,120649100
2023-10-09,18.299999237060547,18.969999313354492,17.788000106811523,18.780000686645508,18.780000686645508,51715300
2023-10-10,19.350000381469727,19.979999542236328,19.110000610351562,19.639999389648438,19.639999389648438,54126000
2023-10-11,19.81999969482422,20.190000534057617,19.100000381469727,19.3700008392334,19.3700008392334,41638100
2023-10-12,19.360000610351562,19.889999389648438,18.719999313354492,19.329999923706055,19.329999923706055,37700400
2023-10-13,19.270000457763672,19.46500015258789,18.780000686645508,19.299999237060547,19.299999237060547,29307500
2023-10-16,19.200000762939453,19.790000915527344,19.1299991607666,19.65999984741211,19.65999984741211,21031100
2023-10-17,19.280000686645508,20.219999313354492,19.209999084472656,19.899999618530273,19.899999618530273,34080300
2023-10-18,19.709999084472656,19.729999542236328,17.899999618530273,18.09000015258789,18.09000015258789,45912200
2023-10-19,17.799999237060547,17.989999771118164,17.06999969482422,17.15999984741211,17.15999984741211,41423000
2023-10-20,17.020000457763672,17.389999389648438,16.621999740600586,16.719999313354492,16.719999313354492,30792800
2023-10-23,16.549999237060547,17.649999618530273,16.09000015258789,17.06999969482422,17.06999969482422,30193300
2023-10-24,17.299999237060547,17.649999618530273,16.989999771118164,17.43000030517578,17.43000030517578,23001800
2023-10-25,17.309999465942383,17.600000381469727,16.959999084472656,17.020000457763672,17.020000457763672,21207200
2023-10-26,16.950000762939453,17.010000228881836,15.880000114440918,16.170000076293945,16.170000076293945,29444900
2023-10-27,16.709999084472656,16.809999465942383,15.930000305175781,16.010000228881836,16.010000228881836,23930300
2023-10-30,16.059999465942383,16.25,15.289999961853027,15.720000267028809,15.720000267028809,28495600
2023-10-31,15.710000038146973,16.43000030517578,15.449999809265137,16.219999313354492,16.219999313354492,42227100
2023-11-01,16.25,16.298999786376953,15.890000343322754,16.1299991607666,16.1299991607666,18125400
2023-11-02,16.68000030517578,17.899999618530273,16.6200008392334,17.59000015258789,17.59000015258789,42818700
2023-11-03,17.950000762939453,18.434999465942383,17.6299991607666,17.709999084472656,17.709999084472656,31488300
2023-11-06,18.010000228881836,18.149999618530273,16.885000228881836,17.18000030517578,17.18000030517578,29082900
2023-11-07,17.1299991607666,17.530000686645508,16.760000228881836,17.420000076293945,17.420000076293945,45393300
2023-11-08,18.579999923706055,18.770000457763672,16.329999923706055,17.0,17.0,121273500
2023-11-09,16.8799991607666,17.3700008392334,15.324999809265137,15.329999923706055,15.329999923706055,67877300
2023-11-10,15.420000076293945,15.760000228881836,15.119999885559082,15.399999618530273,15.399999618530273,48589600
2023-11-13,15.350000381469727,16.3799991607666,15.279999732971191,16.190000534057617,16.190000534057617,38041900
2023-11-14,16.850000381469727,17.218000411987305,16.56999969482422,16.899999618530273,16.899999618530273,43215600
2023-11-15,16.56999969482422,17.75,16.25,17.239999771118164,17.239999771118164,52207500
2023-11-16,17.079999923706055,17.149999618530273,15.930000305175781,16.389999389648438,16.389999389648438,36672200
2023-11-17,16.479999542236328,16.950000762939453,16.299999237060547,16.700000762939453,16.700000762939453,30199500
2023-11-20,16.889999389648438,17.15999984741211,16.729999542236328,16.93000030517578,16.93000030517578,23589900
2023-11-21,16.700000762939453,16.989999771118164,15.71500015258789,15.720000267028809,15.720000267028809,38697300
2023-11-22,15.968000411987305,16.139999389648438,15.729999542236328,15.979999542236328,15.979999542236328,20168300
2023-11-24,15.979999542236328,16.469999313354492,15.779999732971191,16.43000030517578,16.43000030517578,15188400
2023-11-27,16.3799991607666,16.770000457763672,16.100000381469727,16.65999984741211,16.65999984741211,24763900
2023-11-28,16.709999084472656,17.43000030517578,16.170000076293945,17.420000076293945,17.420000076293945,37881900
2023-11-29,17.700000762939453,18.270000457763672,17.260000228881836,17.31999969482422,17.31999969482422,47888100
2023-11-30,17.5,17.59000015258789,16.690000534057617,16.760000228881836,16.760000228881836,28376600
2023-12-01,16.80500030517578,18.084999084472656,16.6200008392334,18.030000686645508,18.030000686645508,39587000
2023-12-04,17.760000228881836,18.25,17.510000228881836,17.739999771118164,17.739999771118164,31666400
2023-12-05,17.600000381469727,18.020000457763672,17.291000366210938,17.40999984741211,17.40999984741211,23840400
2023-12-06,17.649999618530273,19.420000076293945,17.399999618530273,18.3799991607666,18.3799991607666,59282800
2023-12-07,18.950000762939453,19.229999542236328,18.299999237060547,19.190000534057617,19.190000534057617,37583000
2023-12-08,19.040000915527344,19.549999237060547,18.6200008392334,19.040000915527344,19.040000915527344,34897300
2023-12-11,19.110000610351562,19.290000915527344,18.770000457763672,18.950000762939453,18.950000762939453,17753000
2023-12-12,18.90999984741211,18.90999984741211,17.75,18.209999084472656,18.209999084472656,33865500
2023-12-13,18.100000381469727,19.690000534057617,17.940000534057617,19.68000030517578,19.68000030517578,46247700
2023-12-14,20.315000534057617,22.53499984741211,20.299999237060547,22.43000030517578,22.43000030517578,82961200
2023-12-15,22.75,22.9950008392334,21.649999618530273,22.829999923706055,22.829999923706055,58996600
2023-12-18,22.600000381469727,24.170000076293945,22.520000457763672,23.799999237060547,23.799999237060547,46402300
2023-12-19,23.959999084472656,24.520000457763672,23.81999969482422,24.350000381469727,24.350000381469727,37545500
2023-12-20,24.049999237060547,24.565000534057617,23.149999618530273,23.18000030517578,23.18000030517578,38421000
2023-12-21,23.540000915527344,24.1200008392334,23.399999618530273,23.579999923706055,23.579999923706055,27720800
2023-12-22,23.729999542236328,23.78700065612793,22.799999237060547,23.209999084472656,23.209999084472656,23959000
2023-12-26,23.469999313354492,24.614999771118164,23.309999465942383,23.59000015258789,23.59000015258789,30450100
2023-12-27,23.799999237060547,23.81999969482422,23.139999389648438,23.729999542236328,23.729999542236328,22593300
2023-12-28,23.68000030517578,24.299999237060547,23.5,23.540000915527344,23.540000915527344,25289500
2023-12-29,23.600000381469727,23.93000030517578,23.100000381469727,23.459999084472656,23.459999084472656,21327900
2024-01-02,21.854999542236328,21.940000534057617,20.760000228881836,21.100000381469727,21.100000381469727,49626300
2024-01-03,20.530000686645508,20.65999984741211,19.65999984741211,20.31999969482422,20.31999969482422,35634500
2024-01-04,19.920000076293945,20.295000076293945,19.475000381469727,19.5,19.5,28453000
2024-01-05,19.3799991607666,19.899999618530273,19.0,19.079999923706055,19.079999923706055,27403000
2024-01-08,19.059999465942383,19.579999923706055,18.889999389648438,19.579999923706055,19.579999923706055,18745500
2024-01-09,19.579999923706055,19.759000778198242,19.15999984741211,19.25,19.25,18403000
2024-01-10,19.290000915527344,19.389999389648438,18.8799991607666,19.06999969482422,19.06999969482422,14916700
2024-01-11,18.8799991607666,19.1200008392334,18.2810001373291,18.790000915527344,18.790000915527344,22677600
2024-01-12,18.44499969482422,18.864999771118164,17.780000686645508,18.059999465942383,18.059999465942383,29689400
2024-01-16,17.719999313354492,18.020000457763672,17.075000762939453,17.81999969482422,17.81999969482422,21092800
2024-01-17,17.049999237060547,17.15999984741211,16.280000686645508,16.760000228881836,16.760000228881836,45224100
2024-01-18,17.0,17.010000228881836,15.359999656677246,15.739999771118164,15.739999771118164,54757100
2024-01-19,15.739999771118164,15.859999656677246,15.15999984741211,15.479999542236328,15.479999542236328,38774400
2024-01-22,15.539999961853027,16.809999465942383,15.420000076293945,16.030000686645508,16.030000686645508,35812400
2024-01-23,16.625,16.860000610351562,15.843000411987305,16.040000915527344,16.040000915527344,32649200
2024-01-24,16.344999313354492,16.489999771118164,15.25,15.34000015258789,15.34000015258789,35331500
2024-01-25,15.0,15.289999961853027,14.59000015258789,15.0,15.0,38654000
2024-01-26,15.130000114440918,15.479999542236328,15.039999961853027,15.289999961853027,15.289999961853027,25757700
2024-01-29,15.430000305175781,16.139999389648438,15.029999732971191,16.1200008392334,16.1200008392334,37754800
2024-01-30,16.0,16.309999465942383,15.649999618530273,15.65999984741211,15.65999984741211,26006300
2024-01-31,15.600000381469727,16.25,15.3100004196167,15.3100004196167,15.3100004196167,31526300
2024-02-01,15.539999961853027,15.760000228881836,14.970000267028809,15.529999732971191,15.529999732971191,24103600
2024-02-02,15.25,15.65999984741211,15.0,15.600000381469727,15.600000381469727,24565800
2024-02-05,15.300000190734863,15.350000381469727,14.729999542236328,14.9399995803833,14.9399995803833,29518400
2024-02-06,15.029999732971191,15.529999732971191,14.734999656677246,15.5,15.5,27700700
2024-02-07,15.640000343322754,15.765000343322754,15.109999656677246,15.170000076293945,15.170000076293945,21062500
2024-02-08,15.199999809265137,16.1200008392334,15.149999618530273,16.110000610351562,16.110000610351562,58211500
2024-02-09,16.56999969482422,16.84000015258789,16.270000457763672,16.68000030517578,16.68000030517578,41743400
2024-02-12,15.960000038146973,16.799999237060547,15.850000381469727,16.329999923706055,16.329999923706055,37615600
2024-02-13,15.5600004196167,15.579999923706055,15.03499984741211,15.380000114440918,15.380000114440918,37078800
2024-02-14,15.595000267028809,15.829999923706055,15.369999885559082,15.539999961853027,15.539999961853027,23707300
2024-02-15,15.600000381469727,16.549999237060547,15.569999694824219,16.350000381469727,16.350000381469727,36312600
2024-02-16,16.200000762939453,16.729999542236328,16.065000534057617,16.299999237060547,16.299999237060547,25266800
2024-02-20,16.197999954223633,16.5,15.460000038146973,15.890000343322754,15.890000343322754,27029100
2024-02-21,15.699999809265137,16.094999313354492,15.180000305175781,15.390000343322754,15.390000343322754,52421000
2024-02-22,11.979999542236328,12.25,11.0600004196167,11.449999809265137,11.449999809265137,191810400
2024-02-23,10.920000076293945,11.020000457763672,10.0600004196167,10.069999694824219,10.069999694824219,123712600
2024-02-26,10.210000038146973,10.920000076293945,10.050000190734863,10.699999809265137,10.699999809265137,71793300
2024-02-27,10.970000267028809,11.25,10.5600004196167,11.140000343322754,11.140000343322754,62590400
2024-02-28,11.039999961853027,11.539999961853027,10.770000457763672,11.300000190734863,11.300000190734863,49669900
2024-02-29,11.510000228881836,11.760000228881836,11.010000228881836,11.319999694824219,11.319999694824219,48676800
2024-03-01,11.199999809265137,11.59000015258789,11.010000228881836,11.350000381469727,11.350000381469727,30383100
2024-03-04,10.890000343322754,11.079999923706055,10.550000190734863,10.90999984741211,10.90999984741211,50173400
2024-03-05,10.729999542236328,11.194999694824219,10.640000343322754,10.930000305175781,10.930000305175781,35772100
2024-03-06,10.989999771118164,11.125,10.734999656677246,11.029999732971191,11.029999732971191,25005900
2024-03-07,11.579999923706055,12.739999771118164,11.045000076293945,12.510000228881836,12.510000228881836,151938500
2024-03-08,13.130000114440918,13.640000343322754,12.425000190734863,12.779999732971191,12.779999732971191,107959200
2024-03-11,12.869999885559082,13.520000457763672,12.555000305175781,12.6899995803833,12.6899995803833,57973700
2024-03-12,12.75,12.880000114440918,11.970000267028809,12.369999885559082,12.369999885559082,39465900
2024-03-13,11.949999809265137,12.369999885559082,11.645000457763672,11.710000038146973,11.710000038146973,37043000
2024-03-14,11.520000457763672,11.59000015258789,10.539999961853027,10.6899995803833,10.6899995803833,60056400
2024-03-15,11.010000228881836,11.288999557495117,10.87399959564209,11.039999961853027,11.039999961853027,48232000
2024-03-18,11.1899995803833,11.5600004196167,10.760000228881836,11.399999618530273,11.399999618530273,39248400
2024-03-19,11.15999984741211,11.380000114440918,10.970000267028809,11.260000228881836,11.260000228881836,28605100
2024-03-20,11.199999809265137,11.460000038146973,10.960000038146973,11.359999656677246,11.359999656677246,32066100
2024-03-21,11.399999618530273,11.420000076293945,11.079999923706055,11.170000076293945,11.170000076293945,25258600
2024-03-22,11.020000457763672,11.069999694824219,10.710000038146973,10.800000190734863,10.800000190734863,29050300
2024-03-25,10.65999984741211,11.130000114440918,10.359999656677246,10.649999618530273,10.649999618530273,50616100
2024-03-26,10.850000381469727,11.03499984741211,10.5,10.520000457763672,10.520000457763672,33932000
2024-03-27,10.640000343322754,11.069999694824219,10.479999542236328,10.989999771118164,10.989999771118164,34816200
2024-03-28,10.880000114440918,11.494999885559082,10.880000114440918,10.949999809265137,10.949999809265137,43231900
2024-04-01,10.989999771118164,11.130000114440918,10.779999732971191,11.09000015258789,11.09000015258789,23816100
2024-04-02,10.770000457763672,10.800000190734863,10.260000228881836,10.510000228881836,10.510000228881836,43195000
2024-04-03,10.460000038146973,10.800000190734863,10.369999885559082,10.539999961853027,10.539999961853027,33463200
2024-04-04,10.630000114440918,10.710000038146973,10.130000114440918,10.130000114440918,10.130000114440918,42058300
2024-04-05,10.109999656677246,10.364999771118164,10.010000228881836,10.100000381469727,10.100000381469727,37210200
2024-04-08,10.1899995803833,10.494999885559082,10.15999984741211,10.4399995803833,10.4399995803833,28700500
2024-04-09,10.449999809265137,10.6899995803833,10.390000343322754,10.630000114440918,10.630000114440918,27209400
2024-04-10,10.25,10.420000076293945,10.109999656677246,10.270000457763672,10.270000457763672,30300700
2024-04-11,10.25,10.300000190734863,9.380000114440918,9.569999694824219,9.569999694824219,80132300
2024-04-12,9.479999542236328,9.510000228881836,9.079999923706055,9.130000114440918,9.130000114440918,57663100
2024-04-15,9.119999885559082,9.170000076293945,8.319999694824219,8.399999618530273,8.399999618530273,82423900
2024-04-16,8.364999771118164,8.869999885559082,8.260000228881836,8.710000038146973,8.710000038146973,51527100
2024-04-17,8.75,9.010000228881836,8.729999542236328,8.739999771118164,8.739999771118164,32606900
2024-04-18,8.699999809265137,9.079999923706055,8.380000114440918,8.829999923706055,8.829999923706055,30808400
2024-04-19,8.65999984741211,8.890000343322754,8.569999694824219,8.630000114440918,8.630000114440918,26517400
2024-04-22,8.460000038146973,8.859999656677246,8.3149995803833,8.789999961853027,8.789999961853027,35054900
2024-04-23,8.720000267028809,9.239999771118164,8.6850004196167,9.039999961853027,9.039999961853027,33568600
2024-04-24,9.15999984741211,9.199999809265137,8.692999839782715,8.84000015258789,8.84000015258789,34694500
2024-04-25,8.619999885559082,8.710000038146973,8.460000038146973,8.520000457763672,8.520000457763672,21892100
2024-04-26,8.550000190734863,9.039999961853027,8.5,9.039999961853027,9.039999961853027,28226100
2024-04-29,9.210000038146973,9.40999984741211,9.020000457763672,9.380000114440918,9.380000114440918,30756600
2024-04-30,9.109999656677246,9.199999809265137,8.899999618530273,8.899999618530273,8.899999618530273,23045100
2024-05-01,8.850000381469727,9.550000190734863,8.84000015258789,9.210000038146973,9.210000038146973,27708000
2024-05-02,9.420000076293945,10.130000114440918,9.21500015258789,9.829999923706055,9.829999923706055,54894000
2024-05-03,10.130000114440918,10.407999992370605,9.899999618530273,10.069999694824219,10.069999694824219,47152000
2024-05-06,10.199999809265137,10.494999885559082,10.079999923706055,10.329999923706055,10.329999923706055,30848900
2024-05-07,11.140000343322754,11.21500015258789,10.069999694824219,10.25,10.25,98119500
2024-05-08,9.510000228881836,10.279999732971191,9.25,10.270000457763672,10.270000457763672,67612800
2024-05-09,10.25,10.470000267028809,10.039999961853027,10.220000267028809,10.220000267028809,31407500
2024-05-10,10.199999809265137,10.40999984741211,9.84000015258789,9.989999771118164,9.989999771118164,32543800
2024-05-13,10.039999961853027,11.1899995803833,10.024999618530273,10.899999618530273,10.899999618530273,65312700
2024-05-14,11.479999542236328,12.130000114440918,11.109999656677246,11.1899995803833,11.1899995803833,60966800
2024-05-15,11.0600004196167,11.140000343322754,10.140000343322754,10.199999809265137,10.199999809265137,64347700
2024-05-16,10.239999771118164,10.40999984741211,10.079999923706055,10.130000114440918,10.130000114440918,34749700
2024-05-17,10.069999694824219,10.510000228881836,9.890000343322754,10.5,10.5,23884000
2024-05-20,10.430000305175781,10.600000381469727,10.210000038146973,10.279999732971191,10.279999732971191,21629700
2024-05-21,10.239999771118164,10.350000381469727,9.979999542236328,10.050000190734863,10.050000190734863,23584300
2024-05-22,10.020000457763672,10.739999771118164,9.9399995803833,10.699999809265137,10.699999809265137,37629900
2024-05-23,10.550000190734863,10.550000190734863,9.890000343322754,9.949999809265137,9.949999809265137,37322200
2024-05-24,10.0600004196167,10.460000038146973,10.020000457763672,10.4399995803833,10.4399995803833,25641100
2024-05-28,10.4399995803833,10.675000190734863,10.3100004196167,10.420000076293945,10.420000076293945,22960300
2024-05-29,10.220000267028809,10.350000381469727,9.970000267028809,10.220000267028809,10.220000267028809,19353800
2024-05-30,10.300000190734863,11.229000091552734,10.255000114440918,10.970000267028809,10.970000267028809,49178400
2024-05-31,10.84000015258789,11.100000381469727,10.470000267028809,10.920000076293945,10.920000076293945,39955800
2024-06-03,11.128000259399414,11.420000076293945,10.640000343322754,11.399999618530273,11.399999618530273,35600500
2024-06-04,11.305000305175781,11.550000190734863,11.119999885559082,11.220000267028809,11.220000267028809,26634700
2024-06-05,11.260000228881836,11.510000228881836,11.090999603271484,11.449999809265137,11.449999809265137,24804600
2024-06-06,11.270000457763672,11.8100004196167,11.145000457763672,11.739999771118164,11.739999771118164,28721400
2024-06-07,11.510000228881836,11.899999618530273,11.350000381469727,11.520000457763672,11.520000457763672,24524500
2024-06-10,11.430000305175781,11.970000267028809,11.380999565124512,11.869999885559082,11.869999885559082,23170500
2024-06-11,11.760000228881836,11.899999618530273,11.520000457763672,11.829999923706055,11.829999923706055,18333600
2024-06-12,12.25,12.460000038146973,11.729999542236328,11.800000190734863,11.800000190734863,35059900
2024-06-13,11.829999923706055,11.890000343322754,11.069999694824219,11.109999656677246,11.109999656677246,28689800
2024-06-14,10.920000076293945,11.234999656677246,10.8100004196167,10.880000114440918,10.880000114440918,21323700
2024-06-17,10.880000114440918,11.104999542236328,10.649999618530273,10.960000038146973,10.960000038146973,21250300
2024-06-18,10.829999923706055,11.210000038146973,10.710000038146973,11.020000457763672,11.020000457763672,20047800
2024-06-20,10.770000457763672,10.868000030517578,10.279999732971191,10.329999923706055,10.329999923706055,31233700
2024-06-21,10.329999923706055,10.430000305175781,10.149999618530273,10.319999694824219,10.319999694824219,33064000
2024-06-24,10.319999694824219,11.130000114440918,10.3100004196167,11.010000228881836,11.010000228881836,31892100
2024-06-25,11.119999885559082,12.039999961853027,11.069999694824219,11.960000038146973,11.960000038146973,103089200
2024-06-26,16.329999923706055,16.350000381469727,14.170000076293945,14.739999771118164,14.739999771118164,261611000