Date Open Price High Price Low Price Close Price Adj Close Price Volume

2023/01/01 28513.42969 28864.2168 28273.70508 28763.76953 28763.76953 2402570153

2023/01/02 28513.42969 28878.20703 28600.58984 28704.43164 28704.43164 1993147335
2023/01/03 28513.42969 28724.63086 28096.63672 28467.28711 28467.28711 2623809084
2023/01/04 28513.42969 28897.76953 28404.46094 28842.99414 28842.99414 2562524545
2023/01/05 28513.42969 28875.92578 28606.19531 28734.49609 28734.49609 2296484779
2023/01/06 28513.42969 28727.57813 28475.31641 28630.6582 28630.6582 2271376876
2023/01/07 28513.42969 30699.70313 28691.64844 30651.65625 30651.65625 5859487300
2023/01/08 28513.42969 30918.94531 29928.97656 30292.625 30292.625 3809252540
2023/01/09 28513.42969 30386.86523 29868.81055 29917.06445 29917.06445 2157371142
2023/01/10 28513.42969 29963.7168 29431.82813 29957.38281 29957.38281 2407063831
2023/01/11 28513.42969 30145.32031 29649.51563 29950.5957 29950.5957 2701663590
2023/01/12 28513.42969 29934.16602 29155.28516 29155.28516 29155.28516 7736131423
2023/01/13 28513.42969 29090.66211 28364.16797 28940.14844 28940.14844 11638949837
2023/01/14 28513.42969 29027.76758 28761.88086 28960.32617 28960.32617 2957606857
2023/01/15 28513.42969 28956.89258 24688.74414 24688.74414 24688.74414 10391769717
2023/01/16 28513.42969 26465.93945 24050.60547 26261.22266 26261.22266 8155605139
2023/01/17 28513.42969 26493.58594 25756.7832 25912.60938 25912.60938 3071807808
2023/01/18 28513.42969 26275.49414 25496.45508 26214.67969 26214.67969 3683622784
2023/01/19 28513.42969 26219.38867 25669.9707 25760.5293 25760.5293 3172710973
2023/01/20 28513.42969 28895.31836 25517.40625 28553.07422 28553.07422 8270423636
2023/01/21 28513.42969 28721.5957 27559.81641 27818.30664 27818.30664 4633740096
2023/01/22 28513.42969 27828.17773 25357.80469 25833.05078 25833.05078 6182947508
2023/01/23 28513.42969 26646.96094 25798.53711 26170.67773 26170.67773 3798881899
2023/01/24 28513.42969 27398.21484 26171.96094 27216.05664 27216.05664 3702784755
2023/01/25 28513.42969 27171.88672 26307.04688 26534.85352 26534.85352 4000786570
2023/01/26 28513.42969 26996.37695 26486.64844 26575.22852 26575.22852 3940476822
2023/01/27 28513.42969 26977.38672 26549.9707 26934.44336 26934.44336 3234026337
2023/01/28 28513.42969 26973.71289 25856.45898 25894.18164 25894.18164 4034236909
2023/01/29 28513.42969 26093.56836 24885.16211 25754.02734 25754.02734 5845125751
2023/01/30 28513.42969 25851.96094 25551.57813 25671.29688 25671.29688 2055332574
2023/01/31 28513.42969 25813.27539 24968.63867 25031.9043 25031.9043 2572265084
2023/02/01 28513.42969 25646.51367 24963.12305 25322.66797 25322.66797 3506405139
2023/02/02 28513.42969 25533.24414 25307.35938 25456.09766 25456.09766 2745065162
2023/02/03 28513.42969 25545.34375 24999.27344 25128.60156 25128.60156 3120003228
2023/02/04 28513.42969 26440.39258 25131.58984 26321.4375 26321.4375 4681011793
2023/02/05 28513.42969 26424.57813 26141.70313 26207.94531 26207.94531 2971326235
2023/02/06 28513.42969 26213.50586 25247.76367 25528.11719 25528.11719 3339092690
2023/02/07 28513.42969 25822.97852 25444.66797 25561.19922 25561.19922 2516368481
2023/02/08 28513.42969 25767.19336 25414.15234 25421.84375 25421.84375 3245138626
2023/02/09 28513.42969 25661.10352 25424.18555 25541.84375 25541.84375 3757520176
2023/02/10 28513.42969 26138.36914 25523.93164 25910.33984 25910.33984 5779579095
2023/02/11 28513.42969 25987.13281 25757.84766 25995.36523 25995.36523 5092586583
2023/02/12 28513.42969 26271.64844 25971.39648 26171.46094 26171.46094 4566164431
2023/02/13 28513.42969 26688.87891 26197.20508 26688.87891 26688.87891 4216694446
2023/02/14 28513.42969 27735.82617 26761.89258 27735.82617 27735.82617 5072026373
2023/02/15 28513.42969 27950.43555 27095.25781 27266.20508 27266.20508 5046719174
2023/02/16 28513.42969 27993.43164 27351.16797 27914.43555 27914.43555 5007148068
2023/02/17 28513.42969 28801 27878.61523 28457.18945 28457.18945 5686598696
2023/02/18 28513.42969 29190.22656 28410.4375 28959.24414 28959.24414 5262403864
2023/02/19 28513.42969 29008.98438 28620.49023 28838.5 28838.5 3818173945
2023/02/20 28513.42969 30291.375 28894.42578 29961.03516 29961.03516 6441748299
2023/02/21 28513.42969 30706.83203 29406.79102 30121.50781 30121.50781 6165787136
2023/02/22 28513.42969 30138.46484 29717.24023 30017.12305 30017.12305 5855008319
2023/02/23 28513.42969 30181.95703 28640.29297 28862.82617 28862.82617 5847868062
2023/02/24 28513.42969 29153.79102 28385.74219 29055.78711 29055.78711 4631893922
2023/02/25 28513.42969 29261.9668 28815.24414 29206.29297 29206.29297 4870513011
2023/02/26 28513.42969 29700.64063 28976.55078 29700.64063 29700.64063 4225766768
2023/02/27 28513.42969 29843.52344 29422.36328 29725.86328 29725.86328 2879234015
2023/02/28 28513.42969 29943.31641 29128.00391 29793.64648 29793.64648 3644852998
2023/03/01 28513.42969 30205.70117 29669.17969 29857.63086 29857.63086 4140307169
2023/03/02 28513.42969 29995.01953 29427.95508 29476.71094 29476.71094 5073696138
2023/03/03 28513.42969 29483.02734 28570.62695 28570.62695 28570.62695 5050885108
2023/03/04 28513.42969 28621.2207 28272.49609 28309.85938 28309.85938 6746546002
2023/03/05 28513.42969 28605.97656 27503.24219 27503.24219 27503.24219 6080798622
2023/03/06 28513.42969 27524.52539 26371.89648 26809.26953 26809.26953 9061019668
2023/03/07 28513.42969 27568.0293 26488.55273 27307.80664 27307.80664 6109321770
2023/03/08 28513.42969 27884.44727 27245.6582 27777.44727 27777.44727 5749794312
2023/03/09 28513.42969 28016.27734 27667.77734 27882.79297 27882.79297 4735795066
2023/03/10 28513.42969 27905.47266 27696.9668 27854.82031 27854.82031 4700815124
2023/03/11 28513.42969 28095.2168 27765.5918 28075.75391 28075.75391 5453391857
2023/03/12 28513.42969 28447.55469 28071.98047 28215.57422 28215.57422 4949364138
2023/03/13 28513.42969 28222.59961 27439.67578 27542.04883 27542.04883 6203484770
2023/03/14 28513.42969 27875.26563 27543.25391 27726.82813 27726.82813 4976840495
2023/03/15 28513.42969 27926.16016 27735.93359 27972.72266 27972.72266 6398707261
2023/03/16 28513.42969 28119.31055 27927.57617 28076.29297 28076.29297 4498194932
2023/03/17 28513.42969 28081.0293 28011.67188 28007.58398 28007.58398 4378054330
2023/03/18 28513.42969 28042.40039 28066.55469 28017.35547 28017.35547 5563798282
2023/03/19 28513.42969 28012.42578 26956.125 27183.2168 27183.2168 6965256078
2023/03/20 28513.42969 27278.5293 27029.36328 27242.6875 27242.6875 3877750675
2023/03/21 28513.42969 27520.11328 27239.83203 27462.36719 27462.36719 3049722941
2023/03/22 28513.42969 27440 27298.54492 27492.23242 27492.23242 4101175401
2023/03/23 28513.42969 27915.02539 27461.48828 27912.12305 27912.12305 4460536084
2023/03/24 28513.42969 28057.41406 27856.20898 27966.64844 27966.64844 4110573969
2023/03/25 28513.42969 28001.31836 27781.4707 27860.29883 27860.29883 4572975445
2023/03/26 28513.42969 27942.29297 27799.875 27875.43359 27875.43359 3512017152
2023/03/27 28513.42969 27996.37695 27814.09375 27926.75195 27926.75195 2983504008
2023/03/28 28513.42969 28651.87305 27911.11523 28516.09766 28516.09766 4759491524
2023/03/29 28513.42969 28450.01953 28182.84766 28247.63281 28247.63281 4562624899
2023/03/30 28513.42969 28372.41992 27452.98438 27642.29297 27642.29297 5004722169
2023/03/31 28513.42969 27663.39844 27361.89063 27531.33789 27531.33789 4382683217
2023/04/01 28513.42969 27716.94531 27560.60547 27608.29688 27608.29688 3989257000
2023/04/02 28513.42969 27742.64258 27559.19922 27733.94336 27733.94336 3399770491
2023/04/03 28513.42969 28007.39453 27764.60156 27927.23828 27927.23828 3031198867
2023/04/04 28513.42969 27974.15039 27849.20313 27929.29492 27929.29492 2525072290
2023/04/05 28513.42969 27973.88867 27708.68945 27870.51367 27870.51367 3348496893
2023/04/06 28513.42969 28198.45313 27849.82031 28183.36523 28183.36523 4035652229
2023/04/07 28513.42969 28189.74023 28137.05469 28169.79297 28169.79297 3931341957
2023/04/08 28513.42969 28265.42188 27966.55078 28229.72656 28229.72656 3863635304
2023/04/09 28513.42969 28348.18359 27923.01758 27970.52734 27970.52734 4222351884
2023/04/10 28513.42969 28006.5918 27715.4082 27908.11133 27908.11133 3313266009
2023/04/11 28513.42969 28108.61328 27897.86328 28052.97656 28052.97656 4889633437
2023/04/12 28513.42969 28061.41602 27919.18555 28005.25781 28005.25781 3363914757
2023/04/13 28513.42969 28396.83008 28028.99219 28195.49805 28195.49805 4690217696
2023/04/14 28513.42969 28313.02344 28129.91797 28187.76172 28187.76172 4594056647
2023/04/15 28513.42969 28326.94336 28206.50781 28271.94727 28271.94727 3017290379
2023/04/16 28513.42969 28602.55078 28280.29297 28640.58789 28640.58789 3652547376
2023/04/17 28513.42969 28834.67188 28591.99805 28697.83789 28697.83789 2625549816
2023/04/18 28513.42969 28751.09375 28394.33203 28482.29492 28482.29492 3473722102
2023/04/19 28513.42969 28610.03711 28380.29102 28461.09961 28461.09961 3696892920
2023/04/20 28513.42969 28872.37109 28436.38086 28838.9707 28838.9707 3497058500
2023/04/21 28513.42969 29312.09766 28774.70703 29220.48242 29220.48242 4825411823
2023/04/22 28513.42969 29950.76367 29188.90625 29891.16602 29891.16602 4536281222
2023/04/23 28513.42969 29916.1875 29529.3125 29708.50391 29708.50391 3919330901
2023/04/24 28513.42969 30011.43164 29614.79492 30011.43164 30011.43164 3364867056
2023/04/25 28513.42969 30668.86914 29921.18555 30562.82813 30562.82813 4545443820
2023/04/26 28513.42969 31101.99609 30206.95898 30778.17578 30778.17578 5809223371
2023/04/27 28513.42969 31069.69336 30791.18164 30972.63867 30972.63867 5247856759
2023/04/28 28513.42969 31046.83594 29469.62305 29506.31641 29506.31641 6208311544
2023/04/29 28513.42969 29850.86133 28987.09766 29830.13477 29830.13477 4920503423
2023/04/30 28513.42969 30244.55664 29680.20117 30225.17578 30225.17578 3271493426
2023/05/01 28513.42969 30257.7207 29733.70703 29774.94922 29774.94922 4604046614
2023/05/02 28513.42969 30051.30273 29748.98242 30011.50391 30011.50391 2700460872
2023/05/03 28513.42969 30021.98828 29320.49609 29511.92578 29511.92578 6114312374
2023/05/04 28513.42969 30038.23242 29367.41602 29985.60742 29985.60742 3953190766
2023/05/05 28513.42969 29991.03125 29649.45703 29759.2793 29759.2793 3357983104
2023/05/06 28513.42969 29853.5918 29656.08008 29835.02344 29835.02344 3359337104
2023/05/07 28513.42969 30723.09961 29759.08008 30605.10156 30605.10156 4847560751
2023/05/08 28513.42969 30676.48633 30453.3418 30534.05078 30534.05078 2554703564
2023/05/09 28513.42969 30592.71484 30364.04492 30535.40039 30535.40039 2684636322
2023/05/10 28513.42969 30847.25 30331.91992 30722.82813 30722.82813 3702427491
2023/05/11 28513.42969 30824.75195 29902.58203 30058.14844 30058.14844 3930208181
2023/05/12 28513.42969 30312.26367 30055.94727 30146.56836 30146.56836 3369734481
2023/05/13 28513.42969 30367.16406 29911.06445 30354.94727 30354.94727 3994851001
2023/05/14 28513.42969 30551.8418 30272.52344 30459.26172 30459.26172 4067184025
2023/05/15 28513.42969 30537.20313 30400.16992 30459.32813 30459.32813 2487235605
2023/05/16 28513.42969 30661.26563 30445.1582 30618.16211 30618.16211 1908014310
2023/05/17 28513.42969 30660.45313 30267.73242 30373.9668 30373.9668 3957330748
2023/05/18 28513.42969 30371.5957 30306.25781 30342.5625 30342.5625 4286117840
2023/05/19 28513.42969 30611.23633 30307.43555 30530.84766 30530.84766 5832591897
2023/05/20 28513.42969 30521.33203 29602.07422 29602.07422 29602.07422 6479400801
2023/05/21 28513.42969 29971.7793 29512.73633 29835.60938 29835.60938 5525845350
2023/05/22 28513.42969 29909.88477 29770.23242 29870.11719 29870.11719 2882106324
2023/05/23 28513.42969 29886.22656 29590.21289 29609.62305 29609.62305 2672854822
2023/05/24 28513.42969 29968.84766 29574.125 29956.3457 29956.3457 3411572120
2023/05/25 28513.42969 30250.20508 29954.30859 30170.07813 30170.07813 4450147775
2023/05/26 28513.42969 30280.83008 30175.20313 30258.6875 30258.6875 4390144147
2023/05/27 28513.42969 30377.9082 30143.53516 30354.60352 30354.60352 4365472655
2023/05/28 28513.42969 32093.35938 30363.91016 31732.0293 31732.0293 11043786865
2023/05/29 28513.42969 35753.89453 31680.75977 35523.80859 35523.80859 12144138715
2023/05/30 28513.42969 37126.95313 34326.75 35273.39453 35273.39453 9969840574
2023/05/31 28513.42969 36530.71875 35055.67578 35838.45313 35838.45313 5904694187
2023/06/01 28513.42969 36770.99219 34988.48438 35724.01563 35724.01563 9307716600
2023/06/02 28513.42969 36640.25 35349.01953 36201.18359 36201.18359 5802613591
2023/06/03 28513.42969 36360.125 35891.23438 36199.75781 36199.75781 4062806813
2023/06/04 28513.42969 38494.71094 36070.28516 38130.01953 38130.01953 8174058790
2023/06/05 28513.42969 39532.64844 37798.01953 38366.69531 38366.69531 6358998116
2023/06/06 28513.42969 39042.01563 38128.94922 38517.42188 38517.42188 4613841254
2023/06/07 28513.42969 39174.25781 38492.30078 39112.99219 39112.99219 4818770044
2023/06/08 28513.42969 39428.11719 37836.26953 38493.90234 38493.90234 7194779085
2023/06/09 28513.42969 38738.68359 38247.83203 38683.64063 38683.64063 5338261640
2023/06/10 28513.42969 38721.73828 38063.875 38350.05859 38350.05859 4758536049
2023/06/11 28513.42969 38768.09375 38315.3125 38657.16797 38657.16797 4484591867
2023/06/12 28513.42969 40641.74219 38737.76953 40615.69922 40615.69922 5513167001
2023/06/13 28513.42969 45845.03125 40636.58594 45037.70703 45037.70703 18548706660
2023/06/14 28513.42969 48004.48828 44489.06641 47298.35547 47298.35547 16337089481
2023/06/15 28513.42969 47288.91797 44634.67969 46135.24219 46135.24219 12563722085
2023/06/16 28513.42969 46698.11719 45155.74219 46578.58984 46578.58984 6655019645
2023/06/17 28513.42969 52074.81641 46716.49609 51575.82422 51575.82422 18282135149
2023/06/18 28513.42969 52147.88672 48113.15625 50224.53516 50224.53516 24365613679
2023/06/19 28513.42969 52174.80859 49219.92188 50715.30469 50715.30469 16948178865
2023/06/20 28513.42969 51411.51953 50004.49609 51221.44531 51221.44531 9132974118
2023/06/21 28513.42969 51527.91406 49421.11719 49792.83594 49792.83594 11786613089
2023/06/22 28513.42969 49662.90234 43200.68359 45068.00781 45068.00781 20953299204
2023/06/23 28513.42969 45837.37109 39607.69141 40189.72656 40189.72656 17960029046
2023/06/24 28513.42969 42315.32031 37636.03516 41955.58984 41955.58984 17042531418
2023/06/25 28513.42969 46435.83203 42042.66406 45157.03906 45157.03906 15225470969
2023/06/26 28513.42969 46951.10547 43885.0625 45145.08984 45145.08984 8596750669
2023/06/27 28513.42969 45203.25781 41874.27344 42720.48828 42720.48828 7414029162
2023/06/28 28513.42969 44505.42969 42118.99609 44505.42969 44505.42969 8295182506
2023/06/29 28513.42969 44790.29688 43284.1875 43802.87109 43802.87109 9368857697
2023/06/30 28513.42969 43648.51953 42586.84766 43137.35156 43137.35156 9603486047
2023/07/01 28513.42969 45589.70313 42964.03516 45450.04297 45450.04297 9381108306
2023/07/02 28513.42969 46272.51172 45197.39453 45433.42969 45433.42969 9031048231
2023/07/03 28513.42969 47274.5625 45440.34766 47274.5625 47274.5625 7547919249
2023/07/04 28513.42969 47359.60938 43600.29297 44248.91406 44248.91406 8700590258
2023/07/05 28513.42969 45965.67188 43730.39844 45965.67188 45965.67188 6186138770
2023/07/06 28513.42969 45954.17578 44833.22656 45216.15625 45216.15625 8797174681
2023/07/07 28513.42969 46038.34375 45201.59375 45651.29688 45651.29688 9096208908
2023/07/08 28513.42969 46039.59375 41287.78125 43234.41406 43234.41406 17419723540
2023/07/09 28513.42969 44769.375 42932.87891 44757.01953 44757.01953 9533285500
2023/07/10 28513.42969 44747.68359 42532.74219 43711.96484 43711.96484 12122992400
2023/07/11 28513.42969 43801.54297 43060.875 43590.88672 43590.88672 6882870628
2023/07/12 28513.42969 44257.67578 43299.11719 43485.12109 43485.12109 7245293220
2023/07/13 28513.42969 45208.58984 43442.52734 44491.69141 44491.69141 9250681814
2023/07/14 28513.42969 44883.14453 43851.77734 43851.77734 43851.77734 8807569361
2023/07/15 28513.42969 44290.66797 43748.25391 43982.64453 43982.64453 6584009419
2023/07/16 28513.42969 44781.21484 44067.82813 44524.64063 44524.64063 5482756308
2023/07/17 28513.42969 44739.79297 44261.42188 44357.62109 44357.62109 3378691491
2023/07/18 28513.42969 45792.49219 44439.91797 45582.52344 45582.52344 4991765852
2023/07/19 28513.42969 45739.15625 44890.67969 45189.84766 45189.84766 4663623080
2023/07/20 28513.42969 45186.98438 44843.17188 45218.68359 45218.68359 4113063731
2023/07/21 28513.42969 45210.19922 44553.44531 44708.26953 44708.26953 6355903651
2023/07/22 28513.42969 44738.13672 44391.44531 44656.42188 44656.42188 4062103009
2023/07/23 28513.42969 44767.11328 43423.5 43685.16406 43685.16406 9008643336
2023/07/24 28513.42969 44071.03906 43544.49609 44016.65234 44016.65234 4668670037
2023/07/25 28513.42969 44522.19922 43831.13672 44398.34375 44398.34375 7934814668
2023/07/26 28513.42969 44425.07422 44084.5625 44087.90234 44087.90234 5269306907
2023/07/27 28513.42969 44172.60156 43506.41016 43853.00391 43853.00391 15147421041
2023/07/28 28513.42969 44130.28906 43598.33594 43880.97656 43880.97656 9888763616
2023/07/29 28513.42969 44051.16797 43891.21484 43890.48828 43890.48828 5791117656
2023/07/30 28513.42969 43828.94922 43909.94922 43775.37891 43775.37891 4044674205
2023/07/31 28513.42969 43857.39844 43589.94531 43645.78125 43645.78125 2562329943
2023/08/01 28513.42969 43661.63672 41601.4375 41622.49609 41622.49609 7383803340
2023/08/02 28513.42969 41799.70703 40441.84766 40467.74609 40467.74609 8135774420
2023/08/03 28513.42969 40895.53125 35425.89453 36501.41016 36501.41016 22064460842
2023/08/04 28513.42969 38368.79297 36107.21094 37808.27344 37808.27344 13884295970
2023/08/05 28513.42969 38732.92969 37810.98828 38652.25781 38652.25781 8374391988
2023/08/06 28513.42969 38646.69141 38047.72266 38431.27734 38431.27734 4419459813
2023/08/07 28513.42969 39323.67969 38058.75 39282.37891 39282.37891 5399844886
2023/08/08 28513.42969 39932.98828 39217.67578 39609.47266 39609.47266 5506685072
2023/08/09 28513.42969 39629.78906 39253.60547 39477.32422 39477.32422 4087239611
2023/08/10 28513.42969 39483.28125 39122.65234 39253.46875 39253.46875 6159010696
2023/08/11 28513.42969 40026.55469 39165.47656 39524.77344 39524.77344 6869238046
2023/08/12 28513.42969 39901.76172 39316.10156 39316.10156 39316.10156 4972867513
2023/08/13 28513.42969 39448.75391 38997.11328 39259.57813 39259.57813 4625015246
2023/08/14 28513.42969 39407.57813 39087.1875 39127.87891 39127.87891 2910796890
2023/08/15 28513.42969 39133.08984 37737.59375 38164.41797 38164.41797 4070914250
2023/08/16 28513.42969 38335.21875 37657.21094 37928.44531 37928.44531 3828837963
2023/08/17 28513.42969 38893.60547 37913.30078 38606.24609 38606.24609 3904837340
2023/08/18 28513.42969 38874.58594 38265.75391 38351.30469 38351.30469 3642536136
2023/08/19 28513.42969 38614.07031 38360.97656 38374.49219 38374.49219 4002141070
2023/08/20 28513.42969 38813.125 38368.85156 38624.77344 38624.77344 3397380360
2023/08/21 28513.42969 39107.08594 38613.16406 39031.87109 39031.87109 3039723940
2023/08/22 28513.42969 39197.00391 38932.62891 39005.76563 39005.76563 2569889740
2023/08/23 28513.42969 39534.70313 39033.33594 39430.38672 39430.38672 4895189644
2023/08/24 28513.42969 39533.07422 39031.76953 39163.1875 39163.1875 5729278423
2023/08/25 28513.42969 39194.42969 38941.60938 38963.57422 38963.57422 3782861092
2023/08/26 28513.42969 38960.04297 38553.15625 38713.28125 38713.28125 9121485941
2023/08/27 28513.42969 38917.125 38652.36719 38909.94141 38909.94141 3279585985
2023/08/28 28513.42969 38922.96484 38170.14063 38258.54688 38258.54688 4007337935
2023/08/29 28513.42969 38533.16406 38244.65234 38524.875 38524.875 5793150243
2023/08/30 28513.42969 38699.94922 38510.01172 38515.40234 38515.40234 7406325825
2023/08/31 28513.42969 38804.86328 38514.83984 38765.8125 38765.8125 4721846148
2023/09/01 28513.42969 38792.85156 38405.04688 38542.0625 38542.0625 5079421257
2023/09/02 28513.42969 38606.78516 38191.62891 38224.28906 38224.28906 5137736963
2023/09/03 28513.42969 38346.74609 38155.85938 38418.9375 38418.9375 5334301615
2023/09/04 28513.42969 40018.54297 38320.07813 39932.5625 39932.5625 10614693345
2023/09/05 28513.42969 40842.07422 39841.51563 40628.26563 40628.26563 6538001725
2023/09/06 28513.42969 40656.37109 40015.96875 40289.71094 40289.71094 5476116456
2023/09/07 28513.42969 40611.03516 40250.65234 40447.48828 40447.48828 5203338431
2023/09/08 28513.42969 40850.15625 40377.87891 40849.72266 40849.72266 4987523680
2023/09/09 28513.42969 41744.79688 40825.41406 41617.13281 41617.13281 5761862067
2023/09/10 28513.42969 41651.28906 41315.71875 41650.71484 41650.71484 4316471874
2023/09/11 28513.42969 41800.10156 41619.55469 41694.04688 41694.04688 3010273416
2023/09/12 28513.42969 42049.05859 40155.83594 40571.30078 40571.30078 4922354196
2023/09/13 28513.42969 40702.86328 40517.13281 40583.79688 40583.79688 4858255360
2023/09/14 28513.42969 41016.79688 40568.07813 40841.99609 40841.99609 5826939723
2023/09/15 28513.42969 40890.44922 40790.72656 40768.10547 40768.10547 3196224284
2023/09/16 28513.42969 40956.51172 40588.49609 40588.49609 40588.49609 3975226349
2023/09/17 28513.42969 40741.28125 40708.03516 40706.88672 40706.88672 4356796406
2023/09/18 28513.42969 40766.375 40587.44531 40640.55859 40640.55859 2490829076
2023/09/19 28513.42969 40920.49219 40631.97656 40901.50781 40901.50781 3264708301
2023/09/20 28513.42969 40935.5 40730.00391 40790.91406 40790.91406 3668903921
2023/09/21 28513.42969 40806.17578 40727.22656 40741.69531 40741.69531 4869812260
2023/09/22 28513.42969 40426.33203 39889.89844 39866.38281 39866.38281 5526238443
2023/09/23 28513.42969 39974.44141 39728.77344 39726.38281 39726.38281 4469336731
2023/09/24 28513.42969 40231.78516 39684.47266 40207.57031 40207.57031 3406000379
2023/09/25 28513.42969 40323.49219 40154.41406 40193.09766 40193.09766 2358361964
2023/09/26 28513.42969 40243.51953 39998.92578 40072.99219 40072.99219 2266200338
2023/09/27 28513.42969 40506.39844 40076.29688 40499.61719 40499.61719 3940027580
2023/09/28 28513.42969 40561.86719 40112.90234 40249.42188 40249.42188 3281647360
2023/09/29 28513.42969 40277.57813 40173.11328 40113.30469 40113.30469 3231906481
2023/09/30 28513.42969 40590.45703 40160.87891 40470.10547 40470.10547 3718896149
2023/10/01 28513.42969 40575.30078 40293.25391 40575.30078 40575.30078 3734710006
2023/10/02 28513.42969 40941.4375 40588.21484 40857.98828 40857.98828 3750321651
2023/10/03 28513.42969 40859.45313 40571.77734 40652.11719 40652.11719 2611897566
2023/10/04 28513.42969 40753.47656 40620.16406 40728.57422 40728.57422 3113748290
2023/10/05 28513.42969 40711.07813 40590.57031 40626.16016 40626.16016 3315690925
2023/10/06 28513.42969 40835.39063 40591.34766 40770.69141 40770.69141 4531456514
2023/10/07 28513.42969 40930.85938 40726.89063 40880.10156 40880.10156 3788588744
2023/10/08 28513.42969 41132.48438 40800.8125 41095.25781 41095.25781 4266636262
2023/10/09 28513.42969 41276.92188 41109.91016 41227.57422 41227.57422 2819893938
2023/10/10 28513.42969 41233.57031 41060.78516 41070.44141 41070.44141 2613276871
2023/10/11 28513.42969 41365.79688 41029.41797 41153.87891 41153.87891 4486487948
2023/10/12 28513.42969 42889.85547 41127.46484 42822.90625 42822.90625 6919698051
2023/10/13 28513.42969 42819.05469 42494.48438 42509.14063 42509.14063 6172001261
2023/10/14 28513.42969 42666.31641 42409.71094 42526.67188 42526.67188 4115233694
2023/10/15 28513.42969 42764.92188 42541.24219 42717.88672 42717.88672 3878669276
2023/10/16 28513.42969 42832.89063 42518.56641 42602.35156 42602.35156 2603946138
2023/10/17 28513.42969 42885.99219 42619.35938 42801.59766 42801.59766 2688185506
2023/10/18 28513.42969 42853.74609 42655.98438 42687.67188 42687.67188 3877702043
2023/10/19 28513.42969 42730.49219 42429.00781 42574.07031 42574.07031 4374239360
2023/10/20 28513.42969 42612.89844 41860.39453 42016.02734 42016.02734 4623395015
2023/10/21 28513.42969 42202.57813 41904.74609 42167.42969 42167.42969 3807111368
2023/10/22 28513.42969 42439.59375 42155.89844 42346.00391 42346.00391 3743989140
2023/10/23 28513.42969 44043.58203 42347.47266 43983.15625 43983.15625 5256647208
2023/10/24 28513.42969 44239.78125 43755.10938 43965.40625 43965.40625 3644960856
2023/10/25 28513.42969 43977.45703 43623.94922 43693.78906 43693.78906 4158322288
2023/10/26 28513.42969 44373.625 43713.63672 43916.6875 43916.6875 6035902969
2023/10/27 28513.42969 45445.73047 43922.36719 45353.78125 45353.78125 5942634243
2023/10/28 28513.42969 46093.72266 45338.83984 46050.27344 46050.27344 6429742229
2023/10/29 28513.42969 46121.58984 45731.37109 46048.61719 46048.61719 5418158333
2023/10/30 28513.42969 48101.88672 46075.39453 47706.40625 47706.40625 8998112721
2023/10/31 28513.42969 47682.30078 46504.26172 46871.46094 46871.46094 6722549631
2023/11/01 28513.42969 47359.15625 46190.73047 46730.64844 46730.64844 6470846758
2023/11/02 28513.42969 49140.12891 46754.83984 48661.50391 48661.50391 8703344570
2023/11/03 28513.42969 49470.70703 48218.89063 49470.70703 49470.70703 5667085893
2023/11/04 28513.42969 49737.46484 45222.49609 45925.61719 45925.61719 11523615076
2023/11/05 28513.42969 47191.03906 45717.10938 46965.89844 46965.89844 6672385431
2023/11/06 28513.42969 47251.41016 46598.84766 46978.125 46978.125 3589874232
2023/11/07 28513.42969 47702.07813 46720.46484 47519.20703 47519.20703 4000586398
2023/11/08 28513.42969 47466.71875 46715.375 46921.54688 46921.54688 4340742591
2023/11/09 28513.42969 47225.05078 46828.27344 47012.73828 47012.73828 5275879021
2023/11/10 28513.42969 49168.65625 47084.65234 48090.42188 48090.42188 8805204210
2023/11/11 28513.42969 48073.46875 47548.23047 47837.3125 47837.3125 4600172992
2023/11/12 28513.42969 48500.75781 47893.97266 48379.16406 48379.16406 4262467029
2023/11/13 28513.42969 48428.93359 47543.41016 47612.22656 47612.22656 4363950963
2023/11/14 28513.42969 47625.9375 46414.3125 47408.08203 47408.08203 5423872991
2023/11/15 28513.42969 47868.39844 47257.96484 47783.15234 47783.15234 4269382071
2023/11/16 28513.42969 48516.59375 47801.04297 48208.98438 48208.98438 4880283931
2023/11/17 28513.42969 50872.80859 48013.64063 50587.23047 50587.23047 9604530297
2023/11/18 28513.42969 51285.55078 50267.89063 50368.13281 50368.13281 7380690099
2023/11/19 28513.42969 51354.00781 50090.46875 51243.44141 51243.44141 5956460112
2023/11/20 28513.42969 51560.61719 50758.13281 51245.55469 51245.55469 7541308744
2023/11/21 28513.42969 51509.00391 48946.04688 49833.96875 49833.96875 10506072308
2023/11/22 28513.42969 50637.35938 49857.30859 50428.17188 50428.17188 4147666117
2023/11/23 28513.42969 51543.97656 50216.33594 51381.23828 51381.23828 8883686763
2023/11/24 28513.42969 51442.99219 50878.39063 51226.94922 51226.94922 5266098624
2023/11/25 28513.42969 51380.91797 50421.20313 50891.53906 50891.53906 5906564963
2023/11/26 28513.42969 50809.25781 50295.90234 50809.25781 50809.25781 4645396965
2023/11/27 28513.42969 50847.96875 49985.51563 50379.91797 50379.91797 3765412133
2023/11/28 28513.42969 50629.01563 50085.53906 50150.61719 50150.61719 3603670415
2023/11/29 28513.42969 50601.75 50181.37891 50444.02734 50444.02734 4242803917
2023/11/30 28513.42969 50620.37891 50429.60547 50466.48047 50466.48047 4700238545
2023/12/01 28513.42969 51231.56641 50511.38672 51144.18359 51144.18359 5766105110
2023/12/02 28513.42969 51752.64844 51167.78906 51624.47266 51624.47266 5488829474
2023/12/03 28513.42969 53161.33594 51676.61328 52916.13672 52916.13672 8679755902
2023/12/04 28513.42969 52936.81641 52025.89063 52454.35156 52454.35156 4730641848
2023/12/05 28513.42969 52632.19531 52250.69531 52632.19531 52632.19531 4118633616
2023/12/06 28513.42969 52605.03125 51258.93359 51600.93359 51600.93359 7233992265
2023/12/07 28513.42969 51834.52344 51603.50391 51752.10156 51752.10156 7870108633
2023/12/08 28513.42969 52025.53125 51589.22656 51796.29297 51796.29297 6502156292
2023/12/09 28513.42969 52211.93359 51712.84375 51955.29297 51955.29297 5399822721
2023/12/10 28513.42969 52276.69141 51989.71094 52132.76172 52132.76172 4634866139
2023/12/11 28513.42969 52422.70313 52140.58594 52257.96875 52257.96875 3632260910
2023/12/12 28513.42969 52267.94922 51634.76953 51926.4375 51926.4375 3866390621
2023/12/13 28513.42969 52682.38672 51948.20703 52591.82422 52591.82422 5162256021
2023/12/14 28513.42969 53157.89453 52465.67969 52598.9375 52598.9375 5501811224
2023/12/15 28513.42969 52772.82813 52417.83203 52710.89453 52710.89453 5124783550
2023/12/16 28513.42969 53074.51953 52769.89844 52789.30469 52789.30469 5534793455
2023/12/17 28513.42969 53260.73047 52849.44531 53252.25 53252.25 5672423411
2023/12/18 28513.42969 53768.00781 53249.33594 53654.03125 53654.03125 5359086678
2023/12/19 28513.42969 53919.17188 53459.92188 53625.60547 53625.60547 4105672674
2023/12/20 28513.42969 53842.46094 53611.35938 53777.79688 53777.79688 5080300865
2023/12/21 28513.42969 54406.375 53695.55469 54375.07422 54375.07422 6764281237
2023/12/22 28513.42969 56585.52734 54273.44531 56585.52734 56585.52734 10552019988
2023/12/23 28513.42969 59491.78125 56578.07422 58646.32813 58646.32813 13568892096
2023/12/24 28513.42969 62747.44922 58655.79688 62534.94922 62534.94922 18690541646
2023/12/25 28513.42969 62636.34766 60117.00391 60963.95313 60963.95313 9341540908
2023/12/26 28513.42969 61020.24609 58495.20313 60788.80859 60788.80859 9744911339
2023/12/27 28513.42969 61941.91016 60737.84375 61510.45313 61510.45313 8388195835
2023/12/28 28513.42969 63932.57031 61346.92188 63426.20313 63426.20313 11371339182
2023/12/29 28513.42969 66562.59375 63536.07031 66562.59375 66562.59375 16139325487
2023/12/30 28513.42969 66797.42188 64861.24609 66130.14063 66130.14063 13539907260
2023/12/31 28513.42969 66064.78906 63478.80859 65310.83203 65310.83203 12737827193