| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| No minute K-line data available | |||||
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2023-12-29 | 38,401.00 | 38,413.00 | 38,227.00 | 38,372.00 | 0.0M |
| 2023-12-28 | 38,348.00 | 38,426.00 | 38,327.00 | 38,386.00 | 0.0M |
| 2023-12-27 | 38,250.00 | 38,365.00 | 38,245.00 | 38,360.00 | 0.0M |
| 2023-12-26 | 38,120.00 | 38,279.00 | 38,120.00 | 38,249.00 | 0.0M |
| 2023-12-22 | 37,968.00 | 38,200.00 | 37,960.00 | 38,094.00 | 0.0M |
| 2023-12-21 | 37,844.00 | 38,108.00 | 37,836.00 | 38,104.00 | 0.0M |
| 2023-12-20 | 38,241.00 | 38,305.00 | 37,800.00 | 37,800.00 | 0.0M |
| 2023-12-19 | 38,020.00 | 38,272.00 | 37,996.00 | 38,292.00 | 0.0M |
| 2023-12-18 | 38,052.00 | 38,053.00 | 38,023.00 | 38,033.00 | 0.0M |
| 2023-12-16 | 38,059.00 | 38,059.00 | 38,059.00 | 38,059.00 | 0.0M |
| 2023-12-15 | 37,610.00 | 37,784.00 | 37,524.00 | 37,661.00 | 0.2M |
| 2023-12-14 | 37,488.00 | 37,696.00 | 37,423.00 | 37,643.00 | 0.2M |
| 2023-12-13 | 36,990.00 | 37,532.00 | 36,917.00 | 37,488.00 | 0.2M |
| 2023-12-12 | 36,811.00 | 37,030.00 | 36,758.00 | 36,967.00 | 0.1M |
| 2023-12-11 | 36,646.00 | 36,818.00 | 36,602.00 | 36,806.00 | 0.1M |
| 2023-12-09 | 36,644.00 | 36,644.00 | 36,644.00 | 36,644.00 | 0.0M |
| 2023-12-08 | 36,499.00 | 36,696.00 | 36,366.00 | 36,643.00 | 0.1M |
| 2023-12-07 | 36,462.00 | 36,561.00 | 36,375.00 | 36,518.00 | 0.0M |
| 2023-12-06 | 36,521.00 | 36,703.00 | 36,428.00 | 36,462.00 | 0.0M |
| 2023-12-05 | 36,594.00 | 36,594.00 | 36,419.00 | 36,539.00 | 0.0M |
| 2023-12-04 | 36,620.00 | 36,659.00 | 36,432.00 | 36,610.00 | 0.0M |
| 2023-12-02 | 36,661.00 | 36,661.00 | 36,661.00 | 36,661.00 | 0.0M |
| 2023-12-01 | 36,325.00 | 36,673.00 | 36,305.00 | 36,643.00 | 0.0M |
| 2023-11-30 | 35,900.00 | 36,361.00 | 35,900.00 | 36,349.00 | 0.0M |
| 2023-11-29 | 35,834.00 | 35,971.00 | 35,796.00 | 35,823.00 | 0.0M |
| 2023-11-28 | 35,713.00 | 35,871.00 | 35,683.00 | 35,775.00 | 0.0M |
| 2023-11-27 | 35,705.00 | 35,764.00 | 35,660.00 | 35,704.00 | 0.0M |
| 2023-11-24 | 35,611.00 | 35,766.00 | 35,611.00 | 35,757.00 | 0.0M |
| 2023-11-23 | 35,611.00 | 35,715.00 | 35,611.00 | 35,693.00 | 0.0M |
| 2023-11-22 | 35,447.00 | 35,690.00 | 35,447.00 | 35,649.00 | 0.0M |
| 2023-11-21 | 35,560.00 | 35,565.00 | 35,419.00 | 35,478.00 | 0.0M |
| 2023-11-20 | 35,325.00 | 35,614.00 | 35,300.00 | 35,557.00 | 0.0M |
| 2023-11-18 | 35,298.00 | 35,298.00 | 35,298.00 | 35,298.00 | 0.0M |
| 2023-11-17 | 35,374.00 | 35,450.00 | 35,275.00 | 35,337.00 | 0.0M |
| 2023-11-16 | 35,350.00 | 35,401.00 | 35,223.00 | 35,340.00 | 0.0M |
| 2023-11-15 | 35,260.00 | 35,422.00 | 35,224.00 | 35,374.00 | 0.0M |
| 2023-11-14 | 34,712.00 | 35,300.00 | 34,694.00 | 35,207.00 | 0.0M |
| 2023-11-13 | 34,600.00 | 34,768.00 | 34,525.00 | 34,705.00 | 0.0M |
| 2023-11-11 | 34,640.00 | 34,640.00 | 34,640.00 | 34,640.00 | 0.0M |
| 2023-11-10 | 34,272.00 | 34,650.00 | 34,249.00 | 34,657.00 | 0.0M |
| 2023-11-09 | 34,480.00 | 34,597.00 | 34,250.00 | 34,258.00 | 0.0M |
| 2023-11-08 | 34,512.00 | 34,625.00 | 34,369.00 | 34,489.00 | 0.0M |
| 2023-11-07 | 34,380.00 | 34,559.00 | 34,367.00 | 34,534.00 | 0.0M |
| 2023-11-06 | 34,468.00 | 34,552.00 | 34,419.00 | 34,482.00 | 0.0M |
| 2023-11-03 | 34,241.00 | 34,550.00 | 34,214.00 | 34,456.00 | 0.0M |
| 2023-11-02 | 33,652.00 | 34,235.00 | 33,652.00 | 34,228.00 | 0.0M |
| 2023-11-01 | 33,422.00 | 33,723.00 | 33,315.00 | 33,662.00 | 0.0M |
| 2023-10-31 | 33,295.00 | 33,453.00 | 33,185.00 | 33,451.00 | 0.0M |
| 2023-10-30 | 32,870.00 | 33,384.00 | 32,863.00 | 33,329.00 | 0.0M |
| 2023-10-27 | 33,272.00 | 33,310.00 | 32,750.00 | 32,820.00 | 0.0M |
| 2023-10-26 | 33,419.00 | 33,499.00 | 33,187.00 | 33,189.00 | 0.0M |
| 2023-10-25 | 33,642.00 | 33,699.00 | 33,425.00 | 33,458.00 | 0.0M |
| 2023-10-24 | 33,401.00 | 33,713.00 | 33,393.00 | 33,590.00 | 0.0M |
| 2023-10-23 | 33,629.00 | 33,647.00 | 33,340.00 | 33,382.00 | 0.0M |
| 2023-10-21 | 33,540.00 | 33,540.00 | 33,540.00 | 33,540.00 | 0.0M |
| 2023-10-20 | 33,860.00 | 33,876.00 | 33,540.00 | 33,575.00 | 0.0M |
| 2023-10-19 | 34,145.00 | 34,294.00 | 33,854.00 | 33,868.00 | 0.0M |
| 2023-10-18 | 34,448.00 | 34,456.00 | 34,080.00 | 34,132.00 | 0.0M |
| 2023-10-17 | 34,468.00 | 34,620.00 | 34,280.00 | 34,467.00 | 0.0M |
| 2023-10-16 | 34,179.00 | 34,558.00 | 34,170.00 | 34,461.00 | 0.0M |
| 2023-10-14 | 34,092.00 | 34,092.00 | 34,092.00 | 34,092.00 | 0.0M |
| 2023-10-13 | 34,115.00 | 34,410.00 | 34,045.00 | 34,152.00 | 0.0M |
| 2023-10-12 | 34,380.00 | 34,431.00 | 33,975.00 | 34,122.00 | 0.0M |
| 2023-10-11 | 34,236.00 | 34,348.00 | 34,146.00 | 34,316.00 | 0.0M |
| 2023-10-10 | 34,112.00 | 34,411.00 | 34,105.00 | 34,259.00 | 0.0M |
| 2023-10-09 | 33,720.00 | 34,126.00 | 33,645.00 | 34,126.00 | 0.0M |
| 2023-10-06 | 33,608.00 | 33,992.00 | 33,361.00 | 33,927.00 | 0.0M |
| 2023-10-05 | 33,607.00 | 33,680.00 | 33,450.00 | 33,631.00 | 0.0M |
| 2023-10-04 | 33,432.00 | 33,690.00 | 33,378.00 | 33,654.00 | 0.0M |
| 2023-10-03 | 33,937.00 | 34,008.00 | 33,468.00 | 33,532.00 | 0.0M |
| 2023-10-02 | 34,208.00 | 34,255.00 | 33,770.00 | 33,968.00 | 0.0M |
| 2023-09-30 | 34,099.00 | 34,099.00 | 34,099.00 | 34,099.00 | 0.0M |
| 2023-09-29 | 34,305.00 | 34,425.00 | 33,969.00 | 34,061.00 | 0.0M |
| 2023-09-28 | 34,157.00 | 34,321.00 | 34,110.00 | 34,234.00 | 0.0M |
| 2023-09-27 | 34,264.00 | 34,341.00 | 33,949.00 | 34,134.00 | 0.0M |
| 2023-09-26 | 34,520.00 | 34,520.00 | 34,188.00 | 34,217.00 | 0.0M |
| 2023-09-25 | 34,631.00 | 34,692.00 | 34,400.00 | 34,615.00 | 0.0M |
| 2023-09-22 | 34,688.00 | 34,760.00 | 34,614.00 | 34,581.00 | 0.0M |
| 2023-09-21 | 35,094.00 | 35,094.00 | 34,680.00 | 34,691.00 | 0.0M |
| 2023-09-20 | 35,167.00 | 35,410.00 | 35,080.00 | 35,085.00 | 0.0M |
| 2023-09-19 | 35,286.00 | 35,305.00 | 34,973.00 | 35,169.00 | 0.0M |
| 2023-09-18 | 35,291.00 | 35,378.00 | 35,210.00 | 35,290.00 | 0.0M |
| 2023-09-15 | 35,285.00 | 35,357.00 | 34,887.00 | 34,927.00 | 0.2M |
| 2023-09-14 | 34,932.00 | 35,323.00 | 34,914.00 | 35,257.00 | 0.2M |
| 2023-09-13 | 34,991.00 | 35,120.00 | 34,843.00 | 34,918.00 | 0.1M |
| 2023-09-12 | 35,000.00 | 35,206.00 | 34,881.00 | 34,996.00 | 0.2M |
| 2023-09-11 | 34,950.00 | 35,143.00 | 34,904.00 | 35,012.00 | 0.1M |
| 2023-09-09 | 34,934.00 | 34,934.00 | 34,934.00 | 34,934.00 | 0.0M |
| 2023-09-08 | 34,871.00 | 34,984.00 | 34,755.00 | 34,934.00 | 0.0M |
| 2023-09-07 | 34,797.00 | 34,904.00 | 34,693.00 | 34,848.00 | 0.0M |
| 2023-09-06 | 35,014.00 | 35,026.00 | 34,648.00 | 34,806.00 | 0.0M |
| 2023-09-05 | 35,180.00 | 35,285.00 | 35,001.00 | 35,008.00 | 0.0M |
| 2023-09-04 | 35,199.00 | 35,285.00 | 35,118.00 | 35,180.00 | 0.0M |
| 2023-09-03 | 35,196.00 | 35,196.00 | 35,175.00 | 35,189.00 | 0.0M |
| 2023-09-02 | 35,196.00 | 35,196.00 | 35,196.00 | 35,196.00 | 0.0M |
| 2023-09-01 | 35,126.00 | 35,337.00 | 35,088.00 | 35,213.00 | 0.0M |
| 2023-08-31 | 35,344.00 | 35,491.00 | 35,100.00 | 35,121.00 | 0.0M |
| 2023-08-30 | 35,216.00 | 35,417.00 | 35,178.00 | 35,283.00 | 0.0M |
| 2023-08-29 | 34,936.00 | 35,230.00 | 34,873.00 | 35,210.00 | 0.0M |
| 2023-08-28 | 34,770.00 | 35,013.00 | 34,749.00 | 34,924.00 | 0.0M |
| 2023-08-26 | 34,721.00 | 34,721.00 | 34,721.00 | 34,721.00 | 0.0M |
| 2023-08-25 | 34,495.00 | 34,816.00 | 34,399.00 | 34,704.00 | 0.0M |
| 2023-08-24 | 34,880.00 | 35,063.00 | 34,431.00 | 34,471.00 | 0.0M |
| 2023-08-23 | 34,703.00 | 34,909.00 | 34,685.00 | 34,853.00 | 0.0M |
| 2023-08-22 | 34,821.00 | 34,975.00 | 34,650.00 | 34,677.00 | 0.0M |
| 2023-08-21 | 34,914.00 | 35,027.00 | 34,646.00 | 34,860.00 | 0.0M |
| 2023-08-19 | 34,870.00 | 34,870.00 | 34,870.00 | 34,870.00 | 0.0M |
| 2023-08-18 | 34,861.00 | 34,980.00 | 34,664.00 | 34,895.00 | 0.0M |
| 2023-08-17 | 35,179.00 | 35,268.00 | 34,850.00 | 34,864.00 | 0.0M |
| 2023-08-16 | 35,322.00 | 35,511.00 | 35,142.00 | 35,151.00 | 0.0M |
| 2023-08-15 | 35,670.00 | 35,725.00 | 35,291.00 | 35,337.00 | 0.0M |
| 2023-08-14 | 35,720.00 | 35,757.00 | 35,573.00 | 35,700.00 | 0.0M |
| 2023-08-12 | 35,703.00 | 35,703.00 | 35,703.00 | 35,703.00 | 0.0M |
| 2023-08-11 | 35,599.00 | 35,740.00 | 35,447.00 | 35,680.00 | 0.0M |
| 2023-08-10 | 35,621.00 | 35,978.00 | 35,515.00 | 35,578.00 | 0.0M |
| 2023-08-09 | 35,704.00 | 35,808.00 | 35,475.00 | 35,530.00 | 0.0M |
| 2023-08-08 | 35,836.00 | 35,844.00 | 35,410.00 | 35,726.00 | 0.0M |
| 2023-08-07 | 35,507.00 | 35,911.00 | 35,505.00 | 35,883.00 | 0.0M |
| 2023-08-05 | 35,485.00 | 35,485.00 | 35,485.00 | 35,485.00 | 0.0M |
| 2023-08-04 | 35,708.00 | 35,910.00 | 35,460.00 | 35,483.00 | 0.0M |
| 2023-08-03 | 35,767.00 | 35,825.00 | 35,563.00 | 35,645.00 | 0.0M |
| 2023-08-02 | 35,965.00 | 36,041.00 | 35,695.00 | 35,739.00 | 0.0M |
| 2023-08-01 | 36,029.00 | 36,125.00 | 35,921.00 | 36,092.00 | 0.0M |
| 2023-07-31 | 35,900.00 | 36,010.00 | 35,884.00 | 36,029.00 | 0.0M |
| 2023-07-28 | 35,780.00 | 35,995.00 | 35,740.00 | 35,929.00 | 0.0M |
| 2023-07-27 | 35,956.00 | 36,150.00 | 35,690.00 | 35,763.00 | 0.0M |
| 2023-07-26 | 35,903.00 | 36,106.00 | 35,815.00 | 36,012.00 | 0.0M |
| 2023-07-25 | 35,887.00 | 36,010.00 | 35,870.00 | 35,932.00 | 0.0M |
| 2023-07-24 | 35,680.00 | 35,950.00 | 35,679.00 | 35,905.00 | 0.0M |
| 2023-07-22 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 0.0M |
| 2023-07-21 | 35,748.00 | 35,828.00 | 35,683.00 | 35,721.00 | 0.0M |
| 2023-07-20 | 35,524.00 | 35,868.00 | 35,524.00 | 35,724.00 | 0.0M |
| 2023-07-19 | 35,437.00 | 35,730.00 | 35,437.00 | 35,570.00 | 0.0M |
| 2023-07-18 | 35,068.00 | 35,475.00 | 35,048.00 | 35,459.00 | 0.0M |
| 2023-07-17 | 34,955.00 | 35,128.00 | 34,903.00 | 35,079.00 | 0.0M |
| 2023-07-14 | 34,840.00 | 35,081.00 | 34,817.00 | 34,989.00 | 0.0M |
| 2023-07-13 | 34,898.00 | 34,950.00 | 34,854.00 | 34,901.00 | 0.0M |
| 2023-07-12 | 34,762.00 | 35,079.00 | 34,732.00 | 34,860.00 | 0.0M |
| 2023-07-11 | 34,461.00 | 34,754.00 | 34,380.00 | 34,774.00 | 0.0M |
| 2023-07-10 | 34,291.00 | 34,468.00 | 34,118.00 | 34,454.00 | 0.0M |
| 2023-07-07 | 34,391.00 | 34,510.00 | 34,268.00 | 34,239.00 | 0.0M |
| 2023-07-06 | 34,791.00 | 34,791.00 | 34,279.00 | 34,436.00 | 0.0M |
| 2023-07-05 | 34,936.00 | 34,936.00 | 34,755.00 | 34,816.00 | 0.0M |
| 2023-07-04 | 34,936.00 | 34,936.00 | 34,895.00 | 34,895.00 | 0.0M |
| 2023-07-03 | 34,949.00 | 34,975.00 | 34,930.00 | 34,941.00 | 0.0M |
| 2023-06-30 | 34,660.00 | 34,987.00 | 34,630.00 | 34,951.00 | 0.0M |
| 2023-06-29 | 34,481.00 | 34,679.00 | 34,393.00 | 34,659.00 | 0.0M |
| 2023-06-28 | 34,473.00 | 34,473.00 | 34,319.00 | 34,397.00 | 0.0M |
| 2023-06-27 | 34,333.00 | 34,529.00 | 34,216.00 | 34,486.00 | 0.0M |
| 2023-06-26 | 34,330.00 | 34,333.00 | 34,215.00 | 34,268.00 | 0.0M |
| 2023-06-23 | 34,445.00 | 34,445.00 | 34,200.00 | 34,274.00 | 0.0M |
| 2023-06-22 | 34,556.00 | 34,556.00 | 34,410.00 | 34,513.00 | 0.0M |
| 2023-06-21 | 34,652.00 | 34,675.00 | 34,488.00 | 34,536.00 | 0.0M |
| 2023-06-20 | 34,880.00 | 34,880.00 | 34,515.00 | 34,656.00 | 0.0M |
| 2023-06-19 | 34,880.00 | 34,880.00 | 34,777.00 | 34,805.00 | 0.0M |
| 2023-06-16 | 34,705.00 | 34,888.00 | 34,585.00 | 34,604.00 | 0.2M |
| 2023-06-15 | 34,290.00 | 34,806.00 | 34,169.00 | 34,724.00 | 0.2M |
| 2023-06-14 | 34,450.00 | 34,520.00 | 34,086.00 | 34,284.00 | 0.2M |
| 2023-06-13 | 34,388.00 | 34,633.00 | 34,325.00 | 34,531.00 | 0.2M |
| 2023-06-12 | 34,190.00 | 34,402.00 | 34,185.00 | 34,389.00 | 0.2M |
| 2023-06-09 | 34,132.00 | 34,294.00 | 34,027.00 | 34,202.00 | 0.1M |
| 2023-06-08 | 34,012.00 | 34,203.00 | 33,920.00 | 34,159.00 | 0.0M |
| 2023-06-07 | 33,889.00 | 34,032.00 | 33,835.00 | 33,998.00 | 0.0M |
| 2023-06-06 | 33,875.00 | 33,965.00 | 33,747.00 | 33,905.00 | 0.0M |
| 2023-06-05 | 34,110.00 | 34,174.00 | 33,887.00 | 33,906.00 | 0.0M |
| 2023-06-02 | 33,420.00 | 34,140.00 | 33,399.00 | 34,098.00 | 0.0M |
| 2023-06-01 | 33,199.00 | 33,480.00 | 33,026.00 | 33,379.00 | 0.0M |
| 2023-05-31 | 33,347.00 | 33,347.00 | 33,075.00 | 33,258.00 | 0.0M |
| 2023-05-30 | 33,500.00 | 33,575.00 | 33,220.00 | 33,367.00 | 0.0M |
| 2023-05-29 | 33,504.00 | 33,528.00 | 33,437.00 | 33,474.00 | 0.0M |
| 2023-05-28 | 33,575.00 | 33,575.00 | 33,513.00 | 33,520.00 | 0.0M |
| 2023-05-26 | 33,043.00 | 33,466.00 | 33,020.00 | 33,401.00 | 0.0M |
| 2023-05-25 | 33,135.00 | 33,175.00 | 32,900.00 | 33,081.00 | 0.0M |
| 2023-05-24 | 33,441.00 | 33,453.00 | 33,080.00 | 33,126.00 | 0.0M |
| 2023-05-23 | 33,653.00 | 33,728.00 | 33,350.00 | 33,406.00 | 0.0M |
| 2023-05-22 | 33,688.00 | 33,820.00 | 33,567.00 | 33,634.00 | 0.0M |
| 2023-05-19 | 33,895.00 | 33,992.00 | 33,670.00 | 33,766.00 | 0.0M |
| 2023-05-18 | 33,725.00 | 33,900.00 | 33,575.00 | 33,889.00 | 0.0M |
| 2023-05-17 | 33,360.00 | 33,800.00 | 33,333.00 | 33,748.00 | 0.0M |
| 2023-05-16 | 33,631.00 | 33,650.00 | 33,300.00 | 33,325.00 | 0.0M |
| 2023-05-15 | 33,564.00 | 33,740.00 | 33,484.00 | 33,664.00 | 0.0M |
| 2023-05-12 | 33,640.00 | 33,794.00 | 33,447.00 | 33,621.00 | 0.0M |
| 2023-05-11 | 33,843.00 | 33,939.00 | 33,450.00 | 33,632.00 | 0.0M |
| 2023-05-10 | 33,905.00 | 34,094.00 | 33,578.00 | 33,867.00 | 0.0M |
| 2023-05-09 | 33,955.00 | 33,966.00 | 33,801.00 | 33,906.00 | 0.0M |
| 2023-05-08 | 34,013.00 | 34,086.00 | 33,839.00 | 33,950.00 | 0.0M |
| 2023-05-05 | 33,506.00 | 34,080.00 | 33,506.00 | 34,001.00 | 0.0M |
| 2023-05-04 | 33,628.00 | 33,824.00 | 33,259.00 | 33,453.00 | 0.0M |
| 2023-05-03 | 34,042.00 | 34,142.00 | 33,680.00 | 33,758.00 | 0.0M |
| 2023-05-02 | 34,397.00 | 34,445.00 | 33,811.00 | 34,038.00 | 0.0M |
| 2023-05-01 | 34,472.00 | 34,628.00 | 34,410.00 | 34,424.00 | 0.0M |
| 2023-04-28 | 34,178.00 | 34,509.00 | 34,039.00 | 34,468.00 | 0.0M |
| 2023-04-27 | 33,705.00 | 34,216.00 | 33,685.00 | 34,198.00 | 0.0M |
| 2023-04-26 | 33,960.00 | 34,000.00 | 33,633.00 | 33,681.00 | 0.0M |
| 2023-04-25 | 34,259.00 | 34,259.00 | 33,912.00 | 33,908.00 | 0.0M |
| 2023-04-24 | 34,125.00 | 34,266.00 | 34,048.00 | 34,270.00 | 0.0M |
| 2023-04-21 | 34,158.00 | 34,250.00 | 34,088.00 | 34,213.00 | 0.0M |
| 2023-04-20 | 34,254.00 | 34,295.00 | 34,093.00 | 34,176.00 | 0.0M |
| 2023-04-19 | 34,353.00 | 34,353.00 | 34,225.00 | 34,303.00 | 0.0M |
| 2023-04-18 | 34,375.00 | 34,434.00 | 34,200.00 | 34,393.00 | 0.0M |
| 2023-04-17 | 34,322.00 | 34,400.00 | 34,245.00 | 34,394.00 | 0.0M |
| 2023-04-14 | 34,400.00 | 34,476.00 | 34,150.00 | 34,300.00 | 0.0M |
| 2023-04-13 | 34,023.00 | 34,464.00 | 34,005.00 | 34,446.00 | 0.0M |
| 2023-04-12 | 34,125.00 | 34,358.00 | 34,025.00 | 34,067.00 | 0.0M |
| 2023-04-11 | 34,019.00 | 34,210.00 | 33,979.00 | 34,114.00 | 0.0M |
| 2023-04-10 | 33,944.00 | 33,990.00 | 33,777.00 | 34,005.00 | 0.0M |
| 2023-04-07 | 33,870.00 | 33,870.00 | 33,829.00 | 33,901.00 | 0.0M |
| 2023-04-06 | 33,855.00 | 33,925.00 | 33,730.00 | 33,901.00 | 0.0M |
| 2023-04-05 | 33,826.00 | 33,920.00 | 33,785.00 | 33,889.00 | 0.0M |
| 2023-04-04 | 34,015.00 | 34,110.00 | 33,715.00 | 33,817.00 | 0.0M |
| 2023-04-03 | 33,730.00 | 34,049.00 | 33,701.00 | 34,034.00 | 0.0M |
| 2023-03-31 | 33,327.00 | 33,765.00 | 33,250.00 | 33,703.00 | 0.0M |
| 2023-03-30 | 33,109.00 | 33,309.00 | 33,109.00 | 33,285.00 | 0.0M |
| 2023-03-29 | 32,991.00 | 33,115.00 | 32,986.00 | 33,133.00 | 0.0M |
| 2023-03-28 | 32,872.00 | 32,988.00 | 32,750.00 | 32,819.00 | 0.0M |
| 2023-03-27 | 32,762.00 | 32,961.00 | 32,762.00 | 32,859.00 | 0.0M |
| 2023-03-24 | 32,574.00 | 32,689.00 | 32,160.00 | 32,648.00 | 0.0M |
| 2023-03-23 | 32,537.00 | 32,936.00 | 32,330.00 | 32,531.00 | 0.0M |
| 2023-03-22 | 33,005.00 | 33,199.00 | 32,515.00 | 32,483.00 | 0.0M |
| 2023-03-21 | 32,659.00 | 33,038.00 | 32,659.00 | 33,001.00 | 0.0M |
| 2023-03-20 | 32,354.00 | 32,672.00 | 31,895.00 | 32,659.00 | 0.0M |
| 2023-03-17 | 32,487.00 | 32,579.00 | 31,949.00 | 32,071.00 | 0.2M |
| 2023-03-16 | 32,069.00 | 32,521.00 | 31,785.00 | 32,484.00 | 0.2M |
| 2023-03-15 | 32,375.00 | 32,443.00 | 31,640.00 | 32,095.00 | 0.3M |
| 2023-03-14 | 32,135.00 | 32,552.00 | 32,035.00 | 32,402.00 | 0.2M |
| 2023-03-13 | 32,293.00 | 32,595.00 | 31,740.00 | 32,055.00 | 0.3M |
| 2023-03-10 | 32,534.00 | 32,692.00 | 32,043.00 | 32,165.00 | 0.1M |
| 2023-03-09 | 33,091.00 | 33,278.00 | 32,455.00 | 32,524.00 | 0.0M |
| 2023-03-08 | 33,150.00 | 33,208.00 | 32,900.00 | 33,086.00 | 0.0M |
| 2023-03-07 | 33,711.00 | 33,779.00 | 33,117.00 | 33,137.00 | 0.0M |
| 2023-03-06 | 33,628.00 | 33,855.00 | 33,625.00 | 33,719.00 | 0.0M |
| 2023-03-03 | 33,261.00 | 33,696.00 | 33,222.00 | 33,679.00 | 0.0M |
| 2023-03-02 | 33,093.00 | 33,372.00 | 32,900.00 | 33,279.00 | 0.0M |
| 2023-03-01 | 32,905.00 | 33,123.00 | 32,787.00 | 32,950.00 | 0.0M |
| 2023-02-28 | 33,200.00 | 33,275.00 | 32,883.00 | 32,948.00 | 0.0M |
| 2023-02-27 | 33,096.00 | 33,451.00 | 33,068.00 | 33,171.00 | 0.0M |
| 2023-02-24 | 33,400.00 | 33,437.00 | 32,927.00 | 33,089.00 | 0.0M |
| 2023-02-23 | 33,365.00 | 33,552.00 | 33,084.00 | 33,454.00 | 0.0M |
| 2023-02-22 | 33,481.00 | 33,530.00 | 33,250.00 | 33,350.00 | 0.0M |
| 2023-02-21 | 34,125.00 | 34,145.00 | 33,419.00 | 33,430.00 | 0.0M |
| 2023-02-20 | 34,125.00 | 34,145.00 | 34,021.00 | 34,039.00 | 0.0M |
| 2023-02-17 | 33,978.00 | 34,158.00 | 33,790.00 | 34,141.00 | 0.0M |
| 2023-02-16 | 34,430.00 | 34,464.00 | 33,990.00 | 34,014.00 | 0.0M |
| 2023-02-15 | 34,357.00 | 34,448.00 | 34,187.00 | 34,439.00 | 0.0M |
| 2023-02-14 | 34,544.00 | 34,830.00 | 34,120.00 | 34,388.00 | 0.0M |
| 2023-02-13 | 34,129.00 | 34,550.00 | 34,025.00 | 34,535.00 | 0.0M |
| 2023-02-10 | 34,013.00 | 34,180.00 | 33,812.00 | 34,157.00 | 0.0M |
| 2023-02-09 | 34,321.00 | 34,522.00 | 33,900.00 | 33,998.00 | 0.0M |
| 2023-02-08 | 34,410.00 | 34,460.00 | 34,215.00 | 34,262.00 | 0.0M |
| 2023-02-07 | 34,188.00 | 34,500.00 | 33,950.00 | 34,471.00 | 0.0M |
| 2023-02-06 | 34,160.00 | 34,270.00 | 33,952.00 | 34,196.00 | 0.0M |
| 2023-02-03 | 34,278.00 | 34,480.00 | 34,075.00 | 34,221.00 | 0.0M |
| 2023-02-02 | 34,381.00 | 34,468.00 | 34,142.00 | 34,353.00 | 0.0M |
| 2023-02-01 | 34,381.00 | 34,650.00 | 33,930.00 | 34,409.00 | 0.0M |
| 2023-01-31 | 34,027.00 | 34,407.00 | 33,920.00 | 34,414.00 | 0.0M |
| 2023-01-30 | 34,249.00 | 34,358.00 | 34,040.00 | 34,045.00 | 0.0M |
| 2023-01-27 | 34,240.00 | 34,500.00 | 34,171.00 | 34,302.00 | 0.0M |
| 2023-01-26 | 34,090.00 | 34,266.00 | 33,970.00 | 34,281.00 | 0.0M |
| 2023-01-25 | 34,023.00 | 34,079.00 | 33,610.00 | 34,082.00 | 0.0M |
| 2023-01-24 | 33,992.00 | 34,136.00 | 33,755.00 | 34,086.00 | 0.0M |
| 2023-01-23 | 33,674.00 | 34,132.00 | 33,668.00 | 33,984.00 | 0.0M |
| 2023-01-20 | 33,445.00 | 33,739.00 | 33,299.00 | 33,730.00 | 0.0M |
| 2023-01-19 | 33,633.00 | 33,633.00 | 33,333.00 | 33,396.00 | 0.0M |
| 2023-01-18 | 34,239.00 | 34,351.00 | 33,627.00 | 33,644.00 | 0.0M |
| 2023-01-17 | 34,670.00 | 34,732.00 | 34,250.00 | 34,277.00 | 0.0M |
| 2023-01-16 | 34,670.00 | 34,732.00 | 34,609.00 | 34,662.00 | 0.0M |
| 2023-01-13 | 34,574.00 | 34,708.00 | 34,270.00 | 34,677.00 | 0.0M |
| 2023-01-12 | 34,362.00 | 34,675.00 | 34,178.00 | 34,580.00 | 0.0M |
| 2023-01-11 | 34,102.00 | 34,373.00 | 34,088.00 | 34,369.00 | 0.0M |
| 2023-01-10 | 33,903.00 | 34,123.00 | 33,755.00 | 34,111.00 | 0.0M |
| 2023-01-09 | 34,021.00 | 34,308.00 | 33,908.00 | 33,926.00 | 0.0M |
| 2023-01-06 | 33,389.00 | 34,113.00 | 33,210.00 | 34,021.00 | 0.0M |
| 2023-01-05 | 33,640.00 | 33,689.00 | 33,200.00 | 33,324.00 | 0.0M |
| 2023-01-04 | 33,510.00 | 33,810.00 | 33,421.00 | 33,666.00 | 0.0M |
| 2023-01-03 | 33,736.00 | 33,847.00 | 33,250.00 | 33,527.00 | 0.0M |
| 2023-01-02 | 33,736.00 | 33,736.00 | 33,630.00 | 33,630.00 | 0.0M |
| 2023-01-01 | 33,534.00 | 33,534.00 | 33,534.00 | 33,534.00 | 0.0M |