nvidia.csv

Date,Open,High,Low,Close,Volume,Adj Close
2023-01-03,14.85099983215332,14.996000289916992,14.095999717712402,14.3149995803833,401277000,14.305581092834473
2023-01-04,14.567000389099121,14.852999687194824,14.241000175476074,14.74899959564209,431324000,14.73929500579834
2023-01-05,14.491000175476074,14.564000129699707,14.14799976348877,14.265000343322754,389168000,14.255614280700684
2023-01-06,14.473999977111816,15.010000228881836,14.034000396728516,14.859000205993652,405044000,14.849225044250488
2023-01-09,15.284000396728516,16.055999755859375,15.140999794006348,15.628000259399414,504231000,15.617718696594238
2023-01-10,15.506999969482422,15.961999893188477,15.472000122070312,15.909000396728516,384101000,15.89853286743164
2023-01-11,15.84000015258789,16.027999877929688,15.562999725341797,16.000999450683594,353285000,15.990470886230469
2023-01-12,16.100000381469727,16.636999130249023,15.491999626159668,16.51099967956543,551409000,16.50013542175293
2023-01-13,16.277999877929688,16.922000885009766,16.165000915527344,16.89900016784668,447287000,16.887880325317383
2023-01-17,16.89900016784668,17.72800064086914,16.89900016784668,17.70199966430664,511102000,17.690351486206055
2023-01-18,17.66699981689453,17.87299919128418,17.281999588012695,17.37700080871582,439624000,17.36556625366211
2023-01-19,17.035999298095703,17.19700050354004,16.731000900268555,16.764999389648438,452932000,16.75396728515625
2023-01-20,17.01099967956543,17.856000900268555,16.825000762939453,17.839000701904297,564967000,17.82726287841797
2023-01-23,18.06399917602539,19.2450008392334,17.81800079345703,19.19300079345703,655163000,19.18037223815918
2023-01-24,18.82699966430664,19.4950008392334,18.81999969482422,19.264999389648438,496204000,19.252321243286133
2023-01-25,18.913000106811523,19.3700008392334,18.579999923706055,19.322999954223633,449537000,19.310285568237305
2023-01-26,19.701000213623047,20.166000366210938,19.277999877929688,19.802000045776367,489535000,19.788970947265625
2023-01-27,19.461999893188477,20.628000259399414,19.405000686645508,20.364999771118164,542142000,20.351600646972656
2023-01-30,19.950000762939453,20.139999389648438,19.149999618530273,19.16200065612793,488611000,19.14939308166504
2023-01-31,19.170000076293945,19.687000274658203,18.950000762939453,19.53700065612793,498017000,19.524145126342773
2023-02-01,19.69099998474121,21.191999435424805,19.611000061035156,20.94300079345703,660477000,20.929222106933594
2023-02-02,21.0,21.948999404907227,20.700000762939453,21.708999633789062,564276000,21.69471549987793
2023-02-03,21.0,21.7450008392334,20.788999557495117,21.100000381469727,429366000,21.086116790771484
2023-02-06,20.805999755859375,21.56999969482422,20.785999298095703,21.089000701904297,452197000,21.075122833251953
2023-02-07,21.381999969482422,22.259000778198242,21.149999618530273,22.17300033569336,664150000,22.158411026000977
2023-02-08,22.386999130249023,22.878000259399414,22.007999420166016,22.204999923706055,559651000,22.190387725830078
2023-02-09,22.606000900268555,23.020000457763672,22.1200008392334,22.336999893188477,523876000,22.322303771972656
2023-02-10,21.690000534057617,22.077999114990234,20.81100082397461,21.264999389648438,550737000,21.251007080078125
2023-02-13,21.538000106811523,22.04800033569336,20.961999893188477,21.788000106811523,474919000,21.773662567138672
2023-02-14,21.577999114990234,23.048999786376953,21.365999221801758,22.97100067138672,675474000,22.95588493347168
2023-02-15,22.548999786376953,22.854999542236328,22.106000900268555,22.763999938964844,420575000,22.749019622802734
2023-02-16,22.132999420166016,22.549999237060547,21.927000045776367,22.00200080871582,412026000,21.987524032592773
2023-02-17,21.631000518798828,21.739999771118164,20.975000381469727,21.38800048828125,465888000,21.373926162719727
2023-02-21,21.0,21.493999481201172,20.618000030517578,20.655000686645508,410015000,20.64141082763672
2023-02-22,20.707000732421875,21.104000091552734,20.42099952697754,20.753999710083008,513184000,20.740345001220703
2023-02-23,23.440000534057617,23.88800048828125,23.024999618530273,23.663999557495117,1117995000,23.64842987060547
2023-02-24,23.225000381469727,23.474000930786133,22.94700050354004,23.285999298095703,589716000,23.270679473876953
2023-02-27,23.670000076293945,23.8799991607666,23.45400047302246,23.500999450683594,452994000,23.48553466796875
2023-02-28,23.371999740600586,23.825000762939453,23.20599937438965,23.215999603271484,455963000,23.20072364807129
2023-03-01,23.191999435424805,23.256000518798828,22.507999420166016,22.697999954223633,460026000,22.68306541442871
2023-03-02,22.488000869750977,23.3799991607666,22.43199920654297,23.31399917602539,389415000,23.298660278320312
2023-03-03,23.31999969482422,23.899999618530273,23.1299991607666,23.889999389648438,412393000,23.87428092956543
2023-03-06,23.891000747680664,24.24799919128418,23.48699951171875,23.554000854492188,437429000,23.538503646850586
2023-03-07,23.600000381469727,24.125,23.240999221801758,23.288000106811523,515154000,23.276630401611328
2023-03-08,23.48699951171875,24.200000762939453,23.423999786376953,24.180999755859375,513573000,24.1691951751709
2023-03-09,24.174999237060547,24.45400047302246,23.382999420166016,23.43600082397461,501257000,23.424558639526367
2023-03-10,23.409000396728516,23.62700080871582,22.72599983215332,22.96500015258789,474866000,22.953784942626953
2023-03-13,22.75200080871582,23.29800033569336,22.297000885009766,22.965999603271484,421890000,22.954784393310547
2023-03-14,23.496000289916992,24.2189998626709,23.459999084472656,24.062999725341797,474910000,24.051250457763672
2023-03-15,23.76099967956543,24.285999298095703,23.360000610351562,24.22800064086914,524486000,24.21617317199707
2023-03-16,24.027000427246094,25.58799934387207,23.893999099731445,25.541000366210938,583253000,25.528532028198242
2023-03-17,25.98200035095215,26.39900016784668,25.667999267578125,25.725000381469727,848547000,25.712444305419922
2023-03-20,25.614999771118164,26.02400016784668,25.1299991607666,25.899999618530273,432747000,25.887351989746094
2023-03-21,26.18000030517578,26.392000198364258,25.381000518798828,26.198999404907227,547408000,26.186208724975586
2023-03-22,26.424999237060547,27.589000701904297,26.23699951171875,26.468000411987305,797295000,26.455076217651367
2023-03-23,27.114999771118164,27.499000549316406,26.690000534057617,27.19099998474121,564889000,27.17772674560547
2023-03-24,27.0310001373291,27.16699981689453,26.354999542236328,26.77899932861328,454920000,26.76592254638672
2023-03-27,26.836999893188477,27.0,26.364999771118164,26.5310001373291,361026000,26.51804542541504
2023-03-28,26.44700050354004,26.51300048828125,25.850000381469727,26.40999984741211,356104000,26.397104263305664
2023-03-29,26.825000762939453,27.077999114990234,26.597000122070312,26.983999252319336,393694000,26.9708251953125
2023-03-30,27.229000091552734,27.499000549316406,27.101999282836914,27.382999420166016,364516000,27.36962890625
2023-03-31,27.139999389648438,27.833999633789062,27.104999542236328,27.777000427246094,433933000,27.763437271118164
2023-04-03,27.509000778198242,28.0,27.336000442504883,27.96500015258789,398716000,27.951343536376953
2023-04-04,27.965999603271484,28.0,27.30699920654297,27.452999114990234,368592000,27.439594268798828
2023-04-05,26.82900047302246,26.99799919128418,26.395000457763672,26.881000518798828,515015000,26.867876052856445
2023-04-06,26.583999633789062,27.079999923706055,26.427000045776367,27.03700065612793,397654000,27.0237979888916
2023-04-10,26.822999954223633,27.621000289916992,26.66900062561035,27.57900047302246,395279000,27.565534591674805
2023-04-11,27.724000930786133,27.790000915527344,27.125999450683594,27.16900062561035,314378000,27.155736923217773
2023-04-12,27.3700008392334,27.468000411987305,26.447999954223633,26.4950008392334,446259000,26.482067108154297
2023-04-13,26.733999252319336,26.886999130249023,26.32900047302246,26.46299934387207,353615000,26.45008087158203
2023-04-14,26.503999710083008,26.882999420166016,26.219999313354492,26.757999420166016,395660000,26.744932174682617
2023-04-17,26.565000534057617,27.006000518798828,26.433000564575195,27.00200080871582,321471000,26.98881721496582
2023-04-18,27.533000946044922,28.110000610351562,27.35700035095215,27.66699981689453,604812000,27.653491973876953
2023-04-19,27.361000061035156,28.0,27.23200035095215,27.930999755859375,358660000,27.9173641204834
2023-04-20,27.67099952697754,28.030000686645508,27.0,27.104000091552734,427713000,27.09076690673828
2023-04-21,26.95199966430664,27.183000564575195,26.722000122070312,27.118999481201172,345103000,27.105758666992188
2023-04-24,27.01300048828125,27.365999221801758,26.67099952697754,27.04199981689453,339282000,27.028797149658203
2023-04-25,27.077999114990234,27.246999740600586,26.225000381469727,26.240999221801758,378527000,26.228187561035156
2023-04-26,27.00200080871582,27.329999923706055,26.704999923706055,26.95599937438965,406337000,26.942838668823242
2023-04-27,27.363000869750977,27.4950008392334,26.625,27.22599983215332,377161000,27.212705612182617
2023-04-28,27.225000381469727,27.757999420166016,27.070999145507812,27.749000549316406,292216000,27.735454559326172
2023-05-01,27.84000015258789,29.058000564575195,27.780000686645508,28.90999984741211,570329000,28.895885467529297
2023-05-02,28.68000030517578,28.836000442504883,28.08300018310547,28.209999084472656,402730000,28.196226119995117
2023-05-03,27.84000015258789,28.367000579833984,27.472000122070312,27.802000045776367,383387000,27.788423538208008
2023-05-04,27.650999069213867,27.858999252319336,27.239999771118164,27.562000274658203,321850000,27.54854393005371
2023-05-05,27.826000213623047,28.7549991607666,27.731000900268555,28.68000030517578,361494000,28.66599464416504
2023-05-08,28.52199935913086,29.219999313354492,28.350000381469727,29.150999069213867,344979000,29.13676643371582
2023-05-09,28.89900016784668,28.972999572753906,28.450000762939453,28.570999145507812,314869000,28.557048797607422
2023-05-10,29.0049991607666,29.113000869750977,28.461000442504883,28.885000228881836,369350000,28.870899200439453
2023-05-11,28.895999908447266,28.950000762939453,28.246000289916992,28.577999114990234,322149000,28.56404685974121
2023-05-12,28.52899932861328,28.780000686645508,28.04599952697754,28.34000015258789,274222000,28.326162338256836
2023-05-15,28.507999420166016,28.9689998626709,28.152000427246094,28.952999114990234,293926000,28.93886375427246
2023-05-16,28.840999603271484,29.8700008392334,28.832000732421875,29.21299934387207,449405000,29.1987361907959
2023-05-17,29.583999633789062,30.198999404907227,29.43000030517578,30.17799949645996,432535000,30.163265228271484
2023-05-18,30.40999984741211,31.827999114990234,30.31999969482422,31.67799949645996,748725000,31.662532806396484
2023-05-19,31.535999298095703,31.579999923706055,30.916000366210938,31.263999938964844,473908000,31.248733520507812
2023-05-22,30.900999069213867,31.520000457763672,30.68000030517578,31.176000595092773,372000000,31.16077995300293
2023-05-23,31.0,31.288000106811523,30.631000518798828,30.687999725341797,356253000,30.673017501831055
2023-05-24,30.209999084472656,30.60700035095215,29.805999755859375,30.538000106811523,721419000,30.523088455200195
2023-05-25,38.52299880981445,39.47999954223633,36.6349983215332,37.97999954223633,1543911000,37.96146011352539
2023-05-26,37.88999938964844,39.16999816894531,37.54999923706055,38.94599914550781,714397000,38.92698669433594
2023-05-30,40.595001220703125,41.9379997253418,39.94900131225586,40.111000061035156,923401000,40.0914192199707
2023-05-31,39.487998962402344,40.29499816894531,37.821998596191406,37.83399963378906,1002580000,37.815528869628906
2023-06-01,38.48899841308594,40.04999923706055,38.34000015258789,39.77000045776367,635873000,39.750579833984375
2023-06-02,40.09700012207031,40.5,39.05799865722656,39.32699966430664,482731000,39.30780029296875
2023-06-05,38.909000396728516,39.564998626708984,38.707000732421875,39.17100143432617,396094000,39.15187454223633
2023-06-06,38.83000183105469,39.15999984741211,38.14799880981445,38.65399932861328,388729000,38.63512420654297
2023-06-07,38.915000915527344,39.499000549316406,37.35599899291992,37.474998474121094,511998000,37.460575103759766
2023-06-08,37.7239990234375,38.86399841308594,37.505001068115234,38.5099983215332,417772000,38.495182037353516
2023-06-09,39.0369987487793,39.71099853515625,38.56700134277344,38.77000045776367,427717000,38.75508117675781
2023-06-12,39.20000076293945,39.529998779296875,38.61800003051758,39.481998443603516,388701000,39.46680450439453
2023-06-13,40.18600082397461,41.10100173950195,39.7400016784668,41.02199935913086,613208000,41.0062141418457
2023-06-14,40.82400131225586,43.0,40.551998138427734,42.99700164794922,740465000,42.9804573059082
2023-06-15,42.60200119018555,43.28900146484375,42.14699935913086,42.65299987792969,568622000,42.63658905029297
2023-06-16,43.45000076293945,43.72100067138672,42.6609992980957,42.69200134277344,655709000,42.67557144165039
2023-06-20,42.99800109863281,43.9900016784668,42.67399978637695,43.80799865722656,451153000,43.791141510009766
2023-06-21,43.500999450683594,43.6150016784668,42.08000183105469,43.04499816894531,551603000,43.0284309387207
2023-06-22,42.25299835205078,43.42599868774414,42.23400115966797,43.025001525878906,417737000,43.008445739746094
2023-06-23,42.4640007019043,42.808998107910156,42.01499938964844,42.20899963378906,358140000,42.19275665283203
2023-06-26,42.46099853515625,42.763999938964844,40.099998474121094,40.63199996948242,594322000,40.616363525390625
2023-06-27,40.79899978637695,41.939998626708984,40.448001861572266,41.875999450683594,462175000,41.859886169433594
2023-06-28,40.65999984741211,41.845001220703125,40.518001556396484,41.117000579833984,582639000,41.10118103027344
2023-06-29,41.55799865722656,41.599998474121094,40.599998474121094,40.821998596191406,380514000,40.8062858581543
2023-06-30,41.68000030517578,42.54999923706055,41.500999450683594,42.301998138427734,501148000,42.28572082519531
2023-07-03,42.516998291015625,42.89799880981445,42.20199966430664,42.41299819946289,198209000,42.39667892456055
2023-07-05,42.1349983215332,43.176998138427734,42.084999084472656,42.31700134277344,323618000,42.300716400146484
2023-07-06,41.84400177001953,42.17900085449219,41.34600067138672,42.10300064086914,303582000,42.08679962158203
2023-07-07,42.321998596191406,43.2140007019043,42.18000030517578,42.50299835205078,355881000,42.48664093017578
2023-07-10,42.65700149536133,42.81100082397461,41.64899826049805,42.18000030517578,353908000,42.16376495361328
2023-07-11,42.48099899291992,42.757999420166016,42.06700134277344,42.404998779296875,298244000,42.38867950439453
2023-07-12,43.03300094604492,43.935001373291016,42.777000427246094,43.902000427246094,481277000,43.88510513305664
2023-07-13,44.518001556396484,46.154998779296875,44.492000579833984,45.97700119018555,478204000,45.95930862426758
2023-07-14,46.58300018310547,48.0880012512207,45.060001373291016,45.46900177001953,772075000,45.45150375366211
2023-07-17,46.28900146484375,46.49599838256836,45.262001037597656,46.46099853515625,510488000,46.443119049072266
2023-07-18,46.70100021362305,47.895999908447266,45.73400115966797,47.49399948120117,569164000,47.47572326660156
2023-07-19,47.4640007019043,47.81800079345703,46.742000579833984,47.07699966430664,427502000,47.05888366699219
2023-07-20,46.50699996948242,47.08700180053711,45.0620002746582,45.52000045776367,537865000,45.502479553222656
2023-07-21,45.78799819946289,45.86600112915039,44.099998474121094,44.308998107910156,963769000,44.29194641113281
2023-07-24,44.73099899291992,45.10900115966797,44.040000915527344,44.61199951171875,382516000,44.5948371887207
2023-07-25,44.941001892089844,46.18299865722656,44.92300033569336,45.67900085449219,348081000,45.66142272949219
2023-07-26,46.020999908447266,46.053001403808594,44.630001068115234,45.45199966430664,364237000,45.434513092041016
2023-07-27,46.51900100708008,47.39500045776367,45.75,45.900001525878906,455976000,45.88233947753906
2023-07-28,46.667999267578125,47.027000427246094,46.38100051879883,46.75,331194000,46.73200988769531
2023-07-31,46.75400161743164,47.130001068115234,46.50600051879883,46.729000091552734,251055000,46.71101760864258
2023-08-01,46.459999084472656,46.900001525878906,46.027000427246094,46.50699996948242,237858000,46.48910140991211
2023-08-02,45.83100128173828,45.84000015258789,43.387001037597656,44.26900100708008,530142000,44.2519645690918
2023-08-03,43.79999923706055,45.11800003051758,43.79999923706055,44.51499938964844,324176000,44.49787139892578
2023-08-04,44.98500061035156,45.641998291015625,44.393001556396484,44.68000030517578,362666000,44.662803649902344
2023-08-07,45.111000061035156,45.540000915527344,44.5629997253418,45.41699981689453,322154000,45.39952087402344
2023-08-08,44.85300064086914,45.242000579833984,44.055999755859375,44.66400146484375,353843000,44.646820068359375
2023-08-09,44.27399826049805,44.3120002746582,42.13399887084961,42.55400085449219,586449000,42.53762435913086
2023-08-10,42.15999984741211,43.57400131225586,41.834999084472656,42.38800048828125,492705000,42.3716926574707
2023-08-11,41.750999450683594,42.018001556396484,40.638999938964844,40.85499954223633,533085000,40.83928298950195
2023-08-14,40.486000061035156,43.79999923706055,40.31100082397461,43.75299835205078,690286000,43.73616027832031
2023-08-15,44.560001373291016,45.268001556396484,43.709999084472656,43.939998626708984,676512000,43.92308807373047
2023-08-16,44.52000045776367,44.67499923706055,43.40599822998047,43.486000061035156,527451000,43.46926498413086
2023-08-17,43.970001220703125,44.0620002746582,43.000999450683594,43.34400177001953,452395000,43.32732009887695
2023-08-18,42.6349983215332,43.577999114990234,41.65999984741211,43.29899978637695,583768000,43.2823371887207
2023-08-21,44.49399948120117,47.064998626708984,44.22200012207031,46.96699905395508,692573000,46.94892883300781
2023-08-22,48.1349983215332,48.1870002746582,45.33300018310547,45.667999267578125,755293000,45.650428771972656
2023-08-23,45.86600112915039,47.20000076293945,45.20800018310547,47.11600112915039,779046000,47.09787368774414
2023-08-24,50.215999603271484,50.26599884033203,47.159000396728516,47.16299819946289,1156044000,47.14485168457031
2023-08-25,47.012001037597656,47.80500030517578,45.02399826049805,46.018001556396484,925341000,46.00028991699219
2023-08-28,46.481998443603516,46.97999954223633,44.88800048828125,46.834999084472656,685192000,46.816978454589844
2023-08-29,46.66600036621094,49.08100128173828,46.39099884033203,48.784000396728516,701397000,48.765228271484375
2023-08-30,49.04399871826172,49.926998138427734,48.42499923706055,49.263999938964844,735206000,49.24504089355469
2023-08-31,49.380001068115234,49.74399948120117,48.95800018310547,49.35499954223633,528570000,49.33600616455078
2023-09-01,49.762001037597656,49.79999923706055,48.141998291015625,48.50899887084961,463830000,48.490333557128906
2023-09-05,48.222999572753906,48.85100173950195,47.86000061035156,48.54800033569336,382653000,48.529319763183594
2023-09-06,48.441001892089844,48.54899978637695,46.58000183105469,47.06100082397461,468670000,47.0467643737793
2023-09-07,45.525001525878906,46.34400177001953,45.152000427246094,46.24100112915039,433330000,46.227012634277344
2023-09-08,45.94200134277344,46.60599899291992,45.270999908447266,45.571998596191406,473069000,45.5582160949707
2023-09-11,46.14799880981445,46.16299819946289,44.3120002746582,45.178001403808594,473966000,45.164337158203125
2023-09-12,44.737998962402344,45.67300033569336,44.53099822998047,44.869998931884766,349256000,44.85642623901367
2023-09-13,44.599998474121094,45.93000030517578,44.50299835205078,45.48500061035156,398355000,45.47124481201172
2023-09-14,45.95000076293945,45.98699951171875,45.13100051879883,45.58100128173828,370097000,45.56721878051758
2023-09-15,45.340999603271484,45.5989990234375,43.80799865722656,43.900001525878906,506831000,43.886722564697266
2023-09-18,42.74800109863281,44.242000579833984,42.0,43.965999603271484,500271000,43.952701568603516
2023-09-19,43.83300018310547,43.965999603271484,43.00199890136719,43.52000045776367,373064000,43.5068359375
2023-09-20,43.599998474121094,43.90299987792969,42.222999572753906,42.23899841308594,367108000,42.226226806640625
2023-09-21,41.58300018310547,42.099998474121094,40.97999954223633,41.016998291015625,450736000,41.00459289550781
2023-09-22,41.571998596191406,42.1150016784668,41.23099899291992,41.61000061035156,479236000,41.597412109375
2023-09-25,41.590999603271484,42.5359992980957,41.176998138427734,42.22200012207031,419091000,42.209228515625
2023-09-26,42.000999450683594,42.81999969482422,41.654998779296875,41.9109992980957,402282000,41.89832305908203
2023-09-27,42.33000183105469,42.87200164794922,41.62900161743164,42.46799850463867,444935000,42.45515441894531
2023-09-28,42.459999084472656,43.44599914550781,42.1150016784668,43.0890007019043,424663000,43.075965881347656
2023-09-29,43.82699966430664,44.14400100708008,43.30699920654297,43.499000549316406,397830000,43.48584747314453
2023-10-02,44.029998779296875,45.17499923706055,43.861000061035156,44.78200149536133,433298000,44.768455505371094
2023-10-03,44.80799865722656,45.130001068115234,43.24599838256836,43.516998291015625,470850000,43.50383377075195
2023-10-04,43.742000579833984,44.143001556396484,43.29199981689453,44.04100036621094,361821000,44.02768325805664
2023-10-05,44.04999923706055,44.900001525878906,43.88800048828125,44.6879997253418,393483000,44.67448425292969
2023-10-06,44.19300079345703,45.78900146484375,44.0260009765625,45.762001037597656,434436000,45.7481575012207
2023-10-09,44.84199905395508,45.60499954223633,44.36800003051758,45.27299880981445,409675000,45.25930404663086
2023-10-10,45.310001373291016,46.25899887084961,45.0880012512207,45.79800033569336,368582000,45.784149169921875
2023-10-11,46.19599914550781,46.85900115966797,46.04999923706055,46.805999755859375,378137000,46.79184341430664
2023-10-12,46.777000427246094,47.60900115966797,46.33000183105469,46.94499969482422,481325000,46.9307975769043
2023-10-13,46.959999084472656,47.11600112915039,45.279998779296875,45.46099853515625,474115000,45.44724655151367
2023-10-16,45.0629997253418,46.224998474121094,44.9119987487793,46.095001220703125,375099000,46.081058502197266
2023-10-17,44.0,44.75400161743164,42.47999954223633,43.9379997253418,812333000,43.92470932006836
2023-10-18,42.590999603271484,43.21900177001953,41.82500076293945,42.19599914550781,627294000,42.1832389831543
2023-10-19,42.81100082397461,43.297000885009766,41.88199996948242,42.10100173950195,501233000,42.0882682800293
2023-10-20,41.88999938964844,42.470001220703125,41.077999114990234,41.387001037597656,477266000,41.374481201171875
2023-10-23,41.229000091552734,43.24800109863281,40.94499969482422,42.974998474121094,478530000,42.96200180053711
2023-10-24,43.07699966430664,43.696998596191406,42.691001892089844,43.66299819946289,401463000,43.6497917175293
2023-10-25,43.39799880981445,43.650001525878906,41.55500030517578,41.77899932861328,398379000,41.766361236572266
2023-10-26,41.85300064086914,42.25600051879883,39.880001068115234,40.32600021362305,541001000,40.313804626464844
2023-10-27,41.130001068115234,41.20600128173828,40.01499938964844,40.5,416784000,40.48775100708008
2023-10-30,41.08700180053711,41.76599884033203,40.48099899291992,41.1609992980957,388028000,41.1485481262207
2023-10-31,40.45000076293945,40.87900161743164,39.22999954223633,40.779998779296875,517969000,40.76766586303711
2023-11-01,40.88399887084961,42.38100051879883,40.86899948120117,42.32500076293945,437593000,42.31220245361328
2023-11-02,43.327999114990234,43.88399887084961,42.89400100708008,43.50600051879883,409172000,43.49283981323242
2023-11-03,44.02000045776367,45.308998107910156,43.722999572753906,45.005001068115234,424610000,44.991390228271484
2023-11-06,45.28499984741211,45.935001373291016,44.89899826049805,45.750999450683594,400733000,45.73716354370117
2023-11-07,45.71900177001953,46.21799850463867,45.15800094604492,45.95500183105469,343165000,45.941104888916016
2023-11-08,46.099998474121094,46.867000579833984,45.96799850463867,46.57400131225586,346719000,46.559913635253906
2023-11-09,47.46699905395508,48.22999954223633,46.75,46.95000076293945,540496000,46.93579864501953
2023-11-10,47.5,48.47200012207031,47.28300094604492,48.334999084472656,421245000,48.32038116455078
2023-11-13,48.31999969482422,49.11600112915039,48.0989990234375,48.619998931884766,384136000,48.60529327392578
2023-11-14,49.68000030517578,49.83399963378906,49.040000915527344,49.65599822998047,416954000,49.6409797668457
2023-11-15,49.935001373291016,49.959999084472656,48.20000076293945,48.88800048828125,475497000,48.87321472167969
2023-11-16,48.67900085449219,49.525001525878906,48.33000183105469,49.47999954223633,339756000,49.46503829956055
2023-11-17,49.52399826049805,49.71699905395508,49.00699996948242,49.29800033569336,325205000,49.2830924987793
2023-11-20,49.3120002746582,50.54800033569336,49.180999755859375,50.409000396728516,414120000,50.39375305175781
2023-11-21,50.125999450683594,50.516998291015625,49.22200012207031,49.944000244140625,565747000,49.92889404296875
2023-11-22,49.85200119018555,50.334999084472656,47.689998626708984,48.715999603271484,899420000,48.701263427734375
2023-11-24,48.470001220703125,48.92100143432617,47.744998931884766,47.7760009765625,294645000,47.76155471801758
2023-11-27,47.79999923706055,48.529998779296875,47.652000427246094,48.242000579833984,395662000,48.22740936279297
2023-11-28,48.236000061035156,48.323001861572266,47.472999572753906,47.82099914550781,401491000,47.80653762817383
2023-11-29,48.37900161743164,48.762001037597656,47.86000061035156,48.13999938964844,382005000,48.12544250488281
2023-11-30,48.02399826049805,48.11000061035156,46.422000885009766,46.77000045776367,526247000,46.75585174560547
2023-12-01,46.525001525878906,47.20000076293945,46.1870002746582,46.76499938964844,369317000,46.750850677490234
2023-12-04,46.07699966430664,46.07699966430664,45.0099983215332,45.5099983215332,437543000,45.49623107910156
2023-12-05,45.465999603271484,46.599998474121094,45.270999908447266,46.566001892089844,371718000,46.55601119995117
2023-12-06,47.21500015258789,47.387001037597656,45.4119987487793,45.50299835205078,380590000,45.49323654174805
2023-12-07,45.70000076293945,46.62900161743164,45.604000091552734,46.59600067138672,350823000,46.586002349853516
2023-12-08,46.595001220703125,47.74100112915039,46.54999923706055,47.50600051879883,359224000,47.49580764770508
2023-12-11,47.49100112915039,47.53099822998047,45.83000183105469,46.62699890136719,509728000,46.61699676513672
2023-12-12,46.04600143432617,47.66600036621094,46.04600143432617,47.65700149536133,372387000,47.64677429199219
2023-12-13,47.62900161743164,48.59400177001953,47.608001708984375,48.0880012512207,447792000,48.07768630981445
2023-12-14,48.38999938964844,48.66999816894531,47.422000885009766,48.349998474121094,391232000,48.339622497558594
2023-12-15,48.194000244140625,49.40399932861328,48.119998931884766,48.88999938964844,479948000,48.87950897216797
2023-12-18,49.400001525878906,50.43299865722656,49.150001525878906,50.07699966430664,412587000,50.066253662109375
2023-12-19,49.42399978637695,49.70000076293945,48.89500045776367,49.604000091552734,464444000,49.59335708618164
2023-12-20,49.654998779296875,49.999000549316406,48.097999572753906,48.111000061035156,397894000,48.10067367553711
2023-12-21,48.81100082397461,49.095001220703125,48.41899871826172,48.9900016784668,300425000,48.9794921875
2023-12-22,49.19499969482422,49.382999420166016,48.46699905395508,48.83000183105469,252507000,48.81952667236328
2023-12-26,48.96799850463867,49.599998474121094,48.959999084472656,49.27899932861328,244200000,49.26842498779297
2023-12-27,49.51100158691406,49.68000030517578,49.084999084472656,49.41699981689453,233648000,49.406394958496094
2023-12-28,49.643001556396484,49.88399887084961,49.4119987487793,49.52199935913086,246587000,49.511375427246094
2023-12-29,49.8129997253418,49.99700164794922,48.750999450683594,49.52199935913086,389293000,49.511375427246094
2024-01-02,49.24399948120117,49.29499816894531,47.595001220703125,48.167999267578125,411254000,48.15766525268555
2024-01-03,47.48500061035156,48.183998107910156,47.31999969482422,47.569000244140625,320896000,47.55879211425781
2024-01-04,47.766998291015625,48.5,47.507999420166016,47.99800109863281,306535000,47.98770523071289
2024-01-05,48.46200180053711,49.547000885009766,48.305999755859375,49.09700012207031,415039000,49.086463928222656
2024-01-08,49.512001037597656,52.275001525878906,49.479000091552734,52.25299835205078,642510000,52.24178695678711
2024-01-09,52.4010009765625,54.32500076293945,51.689998626708984,53.13999938964844,773100000,53.12860107421875
2024-01-10,53.61600112915039,54.599998474121094,53.48899841308594,54.349998474121094,533796000,54.33833694458008
2024-01-11,54.999000549316406,55.34600067138672,53.560001373291016,54.821998596191406,596759000,54.810237884521484
2024-01-12,54.619998931884766,54.970001220703125,54.33000183105469,54.709999084472656,352994000,54.69825744628906
2024-01-16,55.018001556396484,56.834999084472656,54.900001525878906,56.38199996948242,449580000,56.369903564453125
2024-01-17,56.34700012207031,56.47100067138672,54.7400016784668,56.053001403808594,474394000,56.04097366333008
2024-01-18,57.2599983215332,57.599998474121094,56.106998443603516,57.106998443603516,491650000,57.094749450683594
2024-01-19,57.98899841308594,59.5,57.224998474121094,59.49100112915039,543501000,59.47823715209961
2024-01-22,60.04899978637695,60.33100128173828,59.06999969482422,59.65399932861328,452955000,59.64120101928711
2024-01-23,59.56999969482422,59.90999984741211,58.584999084472656,59.87300109863281,294654000,59.86015701293945
2024-01-24,60.30400085449219,62.8489990234375,59.9379997253418,61.36199951171875,560271000,61.34883499145508
2024-01-25,62.349998474121094,62.71900177001953,60.849998474121094,61.617000579833984,482777000,61.60377502441406
2024-01-26,60.959999084472656,61.78300094604492,60.573001861572266,61.03099822998047,390309000,61.017906188964844
2024-01-29,61.231998443603516,62.48899841308594,60.90700149536133,62.46500015258789,348733000,62.451595306396484
2024-01-30,62.900001525878906,63.49300003051758,62.2599983215332,62.77399826049805,410735000,62.760528564453125
2024-01-31,61.439998626708984,62.26900100708008,60.70000076293945,61.527000427246094,453795000,61.5137939453125
2024-02-01,62.099998474121094,63.191001892089844,61.650001525878906,63.027000427246094,369146000,63.01347732543945
2024-02-02,63.9739990234375,66.5999984741211,63.689998626708984,66.16000366210938,476578000,66.14580535888672
2024-02-05,68.2249984741211,69.49700164794922,67.20500183105469,69.33200073242188,680078000,69.31713104248047
2024-02-06,69.62999725341797,69.75399780273438,66.30000305175781,68.2229995727539,683111000,68.20836639404297
2024-02-07,68.31900024414062,70.22000122070312,67.5999984741211,70.0989990234375,495575000,70.08395385742188
2024-02-08,70.0739974975586,70.79399871826172,69.45500183105469,69.64099884033203,414422000,69.62605285644531
2024-02-09,70.53299713134766,72.18499755859375,70.21199798583984,72.13300323486328,436637000,72.1175308227539
2024-02-12,72.5999984741211,74.61100006103516,71.25,72.24800109863281,613710000,72.23249816894531
2024-02-13,70.4000015258789,73.44999694824219,69.62000274658203,72.12799835205078,602580000,72.1125259399414
2024-02-14,73.2020034790039,74.23600006103516,71.93800354003906,73.9000015258789,504917000,73.8841552734375
2024-02-15,73.86900329589844,73.9749984741211,72.4000015258789,72.65799713134766,420122000,72.64240264892578
2024-02-16,74.0999984741211,74.4020004272461,72.5009994506836,72.61299896240234,495327000,72.59741973876953
2024-02-20,71.9469985961914,71.95600128173828,67.73400115966797,69.4520034790039,704833000,69.43709564208984
2024-02-21,68.00599670410156,68.88800048828125,66.24800109863281,67.47200012207031,690298000,67.45752716064453
2024-02-22,75.0250015258789,78.57499694824219,74.22000122070312,78.53800201416016,865100000,78.52115631103516
2024-02-23,80.79000091552734,82.39399719238281,77.56999969482422,78.81700134277344,829388000,78.80008697509766
2024-02-26,79.69999694824219,80.64600372314453,78.50499725341797,79.09200286865234,503973000,79.07503509521484
2024-02-27,79.38099670410156,79.4800033569336,77.16200256347656,78.70099639892578,391705000,78.68411254882812
2024-02-28,77.62000274658203,78.93299865722656,77.125,77.66300201416016,393110000,77.6463394165039
2024-02-29,79.09400177001953,79.98999786376953,78.3499984741211,79.11199951171875,507289000,79.09502410888672
2024-03-01,80.0,82.30000305175781,79.43499755859375,82.27899932861328,479135000,82.26134490966797
2024-03-04,84.12999725341797,87.69499969482422,83.71900177001953,85.23699951171875,615616000,85.21870422363281
2024-03-05,85.2699966430664,86.09700012207031,83.41699981689453,85.96399688720703,520639000,85.9495849609375
2024-03-06,88.02200317382812,89.7239990234375,87.02999877929688,88.69999694824219,582520000,88.68512725830078
2024-03-07,90.15799713134766,92.76699829101562,89.60199737548828,92.66899871826172,608119000,92.65345764160156
2024-03-08,95.13800048828125,97.4000015258789,86.50599670410156,87.52799987792969,1142269000,87.5133285522461
2024-03-11,86.42900085449219,88.7969970703125,84.16600036621094,85.77400207519531,678364000,85.7596206665039
2024-03-12,88.04900360107422,91.95999908447266,86.1500015258789,91.91300201416016,668075000,91.89759826660156
2024-03-13,91.05500030517578,91.50399780273438,88.43499755859375,90.88800048828125,635713000,90.87276458740234
2024-03-14,89.5770034790039,90.64600372314453,86.5999984741211,87.94400024414062,602318000,87.92925262451172
2024-03-15,86.93000030517578,89.5459976196289,86.25700378417969,87.83699798583984,642086000,87.822265625
2024-03-18,90.38800048828125,92.40499877929688,87.08499908447266,88.45500183105469,668976000,88.44017028808594
2024-03-19,86.69999694824219,90.54399871826172,85.01000213623047,89.39800262451172,672171000,89.38301849365234
2024-03-20,89.7969970703125,90.41000366210938,88.2229995727539,90.37200164794922,479063000,90.35684967041016
2024-03-21,92.30000305175781,92.64800262451172,90.40499877929688,91.43499755859375,480372000,91.41967010498047
2024-03-22,91.14099884033203,94.77799987792969,90.83399963378906,94.28900146484375,586719000,94.273193359375
2024-03-25,93.94100189208984,96.76599884033203,93.51000213623047,95.00199890136719,552136000,94.98606872558594
2024-03-26,95.85099792480469,96.375,92.50199890136719,92.56099700927734,513648000,92.54547882080078
2024-03-27,93.11199951171875,93.23999786376953,89.12300109863281,90.25,586067000,90.23486328125
2024-03-28,90.0,91.30000305175781,89.19300079345703,90.35600280761719,435212000,90.34085083007812
2024-04-01,90.29900360107422,92.2249984741211,89.2040023803711,90.36299896240234,452441000,90.34784698486328
2024-04-02,88.447998046875,90.09400177001953,87.62000274658203,89.4520034790039,433064000,89.43700408935547
2024-04-03,88.48400115966797,90.3740005493164,88.4000015258789,88.96399688720703,370067000,88.94908142089844
2024-04-04,90.40599822998047,90.63400268554688,85.87999725341797,85.90499877929688,434965000,85.89059448242188
2024-04-05,86.86599731445312,88.48100280761719,85.9260025024414,88.00800323486328,399678000,87.99324798583984
2024-04-08,88.69999694824219,88.83000183105469,86.73200225830078,87.13300323486328,283220000,87.11839294433594
2024-04-09,87.44200134277344,87.63500213623047,83.02200317382812,85.35399627685547,503547000,85.33968353271484
2024-04-10,83.9260025024414,87.4000015258789,83.70899963378906,87.03900146484375,431929000,87.02440643310547
2024-04-11,87.41999816894531,90.73899841308594,86.9260025024414,90.61599731445312,431637000,90.6008071899414
2024-04-12,89.6989974975586,90.17500305175781,87.52999877929688,88.18599700927734,426805000,88.17121124267578
2024-04-15,89.0979995727539,90.61299896240234,85.92900085449219,86.0009994506836,443077000,85.98657989501953
2024-04-16,86.43299865722656,88.11799621582031,86.06400299072266,87.41500091552734,370453000,87.40034484863281
2024-04-17,88.33999633789062,88.7750015258789,83.94999694824219,84.03500366210938,495400000,84.02091217041016
2024-04-18,84.97000122070312,86.19000244140625,82.4020004272461,84.6709976196289,447260000,84.65680694580078
2024-04-19,83.1500015258789,84.3239974975586,75.60600280761719,76.19999694824219,875198000,76.18722534179688
2024-04-22,78.10399627685547,80.072998046875,76.4000015258789,79.51799774169922,596341000,79.50466918945312
2024-04-23,80.76899719238281,82.76899719238281,80.26399993896484,82.4229965209961,438559000,82.4091796875
2024-04-24,83.94999694824219,84.08200073242188,79.18299865722656,79.677001953125,512208000,79.66364288330078
2024-04-25,78.86799621582031,83.322998046875,78.2229995727539,82.63200378417969,424641000,82.61814880371094
2024-04-26,83.81800079345703,88.33100128173828,83.38700103759766,87.73500061035156,551011000,87.72029113769531
2024-04-29,87.59500122070312,87.99199676513672,85.26599884033203,87.75700378417969,388971000,87.7422866821289
2024-04-30,87.23999786376953,88.81900024414062,86.30000305175781,86.4020004272461,363709000,86.38751220703125
2024-05-01,85.0770034790039,86.0,81.25499725341797,83.04100036621094,559863000,83.0270767211914
2024-05-02,84.4489974975586,86.23699951171875,83.19999694824219,85.81700134277344,377898000,85.8026123046875
2024-05-03,87.78900146484375,89.28099822998047,87.04000091552734,88.78900146484375,398341000,88.77411651611328
2024-05-06,89.38999938964844,92.22000122070312,89.05500030517578,92.13999938964844,376203000,92.12454986572266
2024-05-07,91.0979995727539,91.78099822998047,89.01100158691406,90.55400085449219,437342000,90.538818359375
2024-05-08,89.48300170898438,91.19400024414062,89.41999816894531,90.41200256347656,325721000,90.39684295654297
2024-05-09,90.52899932861328,91.0719985961914,88.23100280761719,88.74700164794922,378013000,88.73212432861328
2024-05-10,90.30500030517578,91.4010009765625,89.22699737548828,89.87799835205078,335325000,89.86292266845703
2024-05-13,90.47799682617188,90.99800109863281,88.52899932861328,90.39900207519531,289680000,90.38385009765625
2024-05-14,89.5989990234375,91.6510009765625,88.93399810791016,91.35600280761719,296507000,91.34069061279297
2024-05-15,92.47200012207031,94.86199951171875,91.5989990234375,94.62999725341797,417735000,94.61412811279297
2024-05-16,94.91000366210938,95.81900024414062,94.10299682617188,94.35900115966797,323952000,94.34317779541016
2024-05-17,94.36900329589844,94.73999786376953,91.80599975585938,92.47899627685547,359691000,92.46348571777344
2024-05-20,93.75,95.19999694824219,93.44000244140625,94.77999877929688,318764000,94.76410675048828
2024-05-21,93.5989990234375,95.4000015258789,93.18000030517578,95.38600158691406,328946000,95.37001037597656
2024-05-22,95.45899963378906,96.0199966430664,93.2490005493164,94.94999694824219,548648000,94.93408203125
2024-05-23,102.02799987792969,106.31999969482422,101.5199966430664,103.79900360107422,835065000,103.78160095214844
2024-05-24,104.4489974975586,106.4749984741211,103.0,106.46900177001953,429494000,106.4511489868164
2024-05-28,110.24400329589844,114.93900299072266,109.88300323486328,113.9010009765625,652728000,113.88190460205078
2024-05-29,113.05000305175781,115.49199676513672,110.9010009765625,114.82499694824219,557442000,114.80574798583984
2024-05-30,114.6500015258789,115.81900024414062,109.66300201416016,110.5,487350000,110.48147583007812
2024-05-31,112.5199966430664,112.71700286865234,106.94000244140625,109.63300323486328,613263000,109.6146240234375
2024-06-03,113.62100219726562,115.0,112.00299835205078,115.0,438392000,114.98072052001953
2024-06-04,115.71600341796875,116.5999984741211,114.04499816894531,116.43699645996094,403324000,116.41748046875
2024-06-05,118.37100219726562,122.4489974975586,117.46800231933594,122.44000244140625,528402000,122.41947174072266
2024-06-06,124.0479965209961,125.58699798583984,118.31999969482422,120.99800109863281,664696000,120.97770690917969
2024-06-07,119.7699966430664,121.69200134277344,118.02200317382812,120.88800048828125,412386000,120.86773681640625
2024-06-10,120.37000274658203,123.0999984741211,117.01000213623047,121.79000091552734,314162700,121.76958465576172
2024-06-11,121.7699966430664,122.87000274658203,118.73999786376953,120.91000366210938,222551200,120.899658203125
2024-06-12,123.05999755859375,126.87999725341797,122.56999969482422,125.19999694824219,299595000,125.18928527832031
2024-06-13,129.38999938964844,129.8000030517578,127.16000366210938,129.61000061035156,260704500,129.59890747070312
2024-06-14,129.9600067138672,132.83999633789062,128.32000732421875,131.8800048828125,309320400,131.8687286376953
2024-06-17,132.99000549316406,133.72999572753906,129.5800018310547,130.97999572753906,288504400,130.9687957763672
2024-06-18,131.13999938964844,136.3300018310547,130.69000244140625,135.5800018310547,294335100,135.5684051513672
2024-06-20,139.8000030517578,140.75999450683594,129.52000427246094,130.77999877929688,517768400,130.76881408691406
2024-06-21,127.12000274658203,130.6300048828125,124.30000305175781,126.56999969482422,655484700,126.55917358398438
2024-06-24,123.23999786376953,124.45999908447266,118.04000091552734,118.11000061035156,476060900,118.09989929199219
2024-06-25,121.19999694824219,126.5,119.31999969482422,126.08999633789062,425787500,126.07920837402344
2024-06-26,126.12999725341797,128.1199951171875,122.5999984741211,126.4000015258789,362975900,126.38919067382812
2024-06-27,124.0999984741211,126.41000366210938,122.91999816894531,123.98999786376953,252571700,123.9793930053711
2024-06-28,124.58000183105469,127.70999908447266,122.75,123.54000091552734,315516700,123.52943420410156
2024-07-01,123.47000122070312,124.83999633789062,118.83000183105469,124.30000305175781,284885500,124.28936767578125
2024-07-02,121.12999725341797,123.41000366210938,121.02999877929688,122.66999816894531,218374000,122.65950775146484
2024-07-03,121.66000366210938,128.27999877929688,121.36000061035156,128.27999877929688,215749000,128.26902770996094
2024-07-05,127.37999725341797,128.85000610351562,125.68000030517578,125.83000183105469,214176700,125.8192367553711
2024-07-08,127.48999786376953,130.77000427246094,127.04000091552734,128.1999969482422,237677300,128.18902587890625
2024-07-09,130.35000610351562,133.82000732421875,128.64999389648438,131.3800048828125,285366600,131.3687744140625
2024-07-10,134.02999877929688,135.10000610351562,132.4199981689453,134.91000366210938,248978600,134.89846801757812
2024-07-11,135.75,136.14999389648438,127.05000305175781,127.4000015258789,374782700,127.38910675048828
2024-07-12,128.25999450683594,131.9199981689453,127.22000122070312,129.24000549316406,252680500,129.2289581298828
2024-07-15,130.55999755859375,131.38999938964844,127.18000030517578,128.44000244140625,208326200,128.42901611328125
2024-07-16,128.44000244140625,129.0399932861328,124.58000183105469,126.36000061035156,214769500,126.34918975830078
2024-07-17,121.3499984741211,121.8499984741211,116.72000122070312,117.98999786376953,390086200,117.97990417480469
2024-07-18,121.8499984741211,122.4000015258789,116.55999755859375,121.08999633789062,320979500,121.07963562011719
2024-07-19,120.3499984741211,121.5999984741211,117.37000274658203,117.93000030517578,217223800,117.91991424560547
2024-07-22,120.3499984741211,124.06999969482422,119.86000061035156,123.54000091552734,258068900,123.52943420410156
2024-07-23,122.77999877929688,124.69000244140625,122.0999984741211,122.58999633789062,173911000,122.57951354980469
2024-07-24,119.16999816894531,119.94999694824219,113.44000244140625,114.25,327776900,114.24022674560547
2024-07-25,113.04000091552734,116.62999725341797,106.30000305175781,112.27999877929688,460067000,112.27039337158203
2024-07-26,116.19000244140625,116.19999694824219,111.58000183105469,113.05999755859375,293399100,113.05032348632812
2024-07-29,113.69000244140625,116.27999877929688,111.30000305175781,111.58999633789062,248152100,111.58045196533203
2024-07-30,111.5199966430664,111.98999786376953,102.54000091552734,103.7300033569336,486833300,103.72113037109375
2024-07-31,112.9000015258789,118.33999633789062,110.87999725341797,117.0199966430664,473174200,117.0099868774414
2024-08-01,117.52999877929688,120.16000366210938,106.80999755859375,109.20999908447266,523462300,109.2006607055664
2024-08-02,103.76000213623047,108.72000122070312,101.37000274658203,107.2699966430664,482027500,107.26081848144531
2024-08-05,92.05999755859375,103.41000366210938,90.69000244140625,100.44999694824219,552842400,100.44140625
2024-08-06,103.83999633789062,107.70999908447266,100.55000305175781,104.25,409012100,104.24108123779297
2024-08-07,107.80999755859375,108.80000305175781,98.69000244140625,98.91000366210938,411440400,98.90154266357422
2024-08-08,102.0,105.5,97.5199966430664,104.97000122070312,391910000,104.96102142333984
2024-08-09,105.63999938964844,106.5999984741211,103.43000030517578,104.75,290844200,104.74104309082031
2024-08-12,106.31999969482422,111.06999969482422,106.26000213623047,109.0199966430664,325559900,109.01067352294922
2024-08-13,112.44000244140625,116.2300033569336,111.58000183105469,116.13999938964844,312646700,116.13006591796875
2024-08-14,118.52999877929688,118.5999984741211,114.06999969482422,118.08000183105469,339246400,118.06990051269531
2024-08-15,118.76000213623047,123.23999786376953,117.47000122070312,122.86000061035156,318086700,122.84949493408203
2024-08-16,121.94000244140625,125.0,121.18000030517578,124.58000183105469,302589900,124.56934356689453
2024-08-19,124.27999877929688,130.0,123.41999816894531,130.0,318333600,129.98887634277344
2024-08-20,128.39999389648438,129.8800048828125,125.88999938964844,127.25,300087400,127.2391128540039
2024-08-21,127.31999969482422,129.35000610351562,126.66000366210938,128.5,257883600,128.489013671875
2024-08-22,130.02000427246094,130.75,123.0999984741211,123.73999786376953,376189100,123.72941589355469
2024-08-23,125.86000061035156,129.60000610351562,125.22000122070312,129.3699951171875,323230300,129.3589324951172
2024-08-26,129.57000732421875,131.25999450683594,124.37000274658203,126.45999908447266,331964700,126.44918060302734
2024-08-27,125.05000305175781,129.1999969482422,123.87999725341797,128.3000030517578,303134600,128.28903198242188
2024-08-28,128.1199951171875,128.3300018310547,122.63999938964844,125.61000061035156,448101100,125.59925842285156
2024-08-29,121.36000061035156,124.43000030517578,116.70999908447266,117.58999633789062,453023300,117.57994079589844
2024-08-30,119.52999877929688,121.75,117.22000122070312,119.37000274658203,333751600,119.35979461669922
2024-09-03,116.01000213623047,116.20999908447266,107.29000091552734,108.0,477155100,107.99076080322266
2024-09-04,105.41000366210938,113.2699966430664,104.12000274658203,106.20999908447266,372470300,106.20091247558594
2024-09-05,104.98999786376953,109.6500015258789,104.76000213623047,107.20999908447266,306850700,107.2008285522461
2024-09-06,108.04000091552734,108.1500015258789,100.94999694824219,102.83000183105469,413638100,102.82120513916016
2024-09-09,104.87999725341797,106.55000305175781,103.69000244140625,106.47000122070312,273912000,106.46089172363281
2024-09-10,107.80999755859375,109.4000015258789,104.94999694824219,108.0999984741211,268283700,108.09075164794922
2024-09-11,109.38999938964844,117.19000244140625,107.41999816894531,116.91000366210938,441422400,116.9000015258789
2024-09-12,116.83999633789062,120.79000091552734,115.37999725341797,119.13999938964844,367100500,119.13999938964844
2024-09-13,119.08000183105469,119.95999908447266,117.5999984741211,119.0999984741211,238358300,119.0999984741211
2024-09-16,116.79000091552734,118.18000030517578,114.36000061035156,116.77999877929688,248772300,116.77999877929688
2024-09-17,118.16999816894531,118.80000305175781,114.83000183105469,115.58999633789062,231925900,115.58999633789062
2024-09-18,115.88999938964844,117.69999694824219,113.22000122070312,113.37000274658203,310318900,113.37000274658203
2024-09-19,117.3499984741211,119.66000366210938,117.25,117.87000274658203,293506400,117.87000274658203
2024-09-20,117.05999755859375,118.62000274658203,115.38999938964844,116.0,382462400,116.0
2024-09-23,116.55000305175781,116.98999786376953,114.86000061035156,116.26000213623047,206228500,116.26000213623047
2024-09-24,116.5199966430664,121.80000305175781,115.37999725341797,120.87000274658203,354966800,120.87000274658203
2024-09-25,122.0199966430664,124.94000244140625,121.61000061035156,123.51000213623047,284692900,123.51000213623047
2024-09-26,126.80000305175781,127.66999816894531,121.80000305175781,124.04000091552734,302582900,124.04000091552734
2024-09-27,123.97000122070312,124.02999877929688,119.26000213623047,121.4000015258789,271009200,121.4000015258789
2024-09-30,118.30999755859375,121.5,118.1500015258789,121.44000244140625,226553700,121.44000244140625
2024-10-01,121.7699966430664,122.44000244140625,115.79000091552734,117.0,302094500,117.0
2024-10-02,116.44000244140625,119.37999725341797,115.13999938964844,118.8499984741211,221845900,118.8499984741211
2024-10-03,120.91999816894531,124.36000061035156,120.33999633789062,122.8499984741211,277118000,122.8499984741211
2024-10-04,124.94000244140625,125.04000091552734,121.83000183105469,124.91999816894531,243678100,124.91999816894531
2024-10-07,124.98999786376953,130.63999938964844,124.94999694824219,127.72000122070312,346250200,127.72000122070312
2024-10-08,130.25999450683594,133.47999572753906,129.4199981689453,132.88999938964844,285722500,132.88999938964844
2024-10-09,134.11000061035156,134.52000427246094,131.3800048828125,132.64999389648438,246191600,132.64999389648438
2024-10-10,131.91000366210938,135.0,131.0,134.80999755859375,242311300,134.80999755859375
2024-10-11,134.00999450683594,135.77999877929688,133.66000366210938,134.8000030517578,169732000,134.8000030517578
2024-10-14,136.42999267578125,139.60000610351562,136.3000030517578,138.85060119628906,190441107,138.85060119628906