-
Notifications
You must be signed in to change notification settings - Fork 0
/
Copy pathHDFCBANK.BO
497 lines (497 loc) · 37.2 KB
/
HDFCBANK.BO
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
Date,Open,High,Low,Close,Adj Close,Volume
2021-11-01,1583.000000,1611.500000,1583.000000,1606.150024,1587.944092,257071
2021-11-02,1609.449951,1622.199951,1600.500000,1606.699951,1588.487793,353535
2021-11-03,1606.699951,1610.000000,1576.000000,1581.849976,1563.919434,130943
2021-11-04,1599.949951,1599.949951,1589.750000,1594.000000,1575.931763,44664
2021-11-08,1590.000000,1604.750000,1571.000000,1600.199951,1582.061523,359705
2021-11-09,1598.000000,1598.000000,1569.000000,1571.150024,1553.340820,305281
2021-11-10,1570.000000,1570.000000,1551.550049,1555.050049,1537.423340,1109680
2021-11-11,1554.000000,1555.000000,1536.400024,1548.400024,1530.848755,1077841
2021-11-12,1555.000000,1559.000000,1545.050049,1553.300049,1535.693237,130116
2021-11-15,1568.000000,1571.800049,1554.000000,1557.000000,1539.351196,155510
2021-11-16,1558.000000,1558.000000,1541.849976,1547.449951,1529.909424,60206
2021-11-17,1540.000000,1543.800049,1529.500000,1530.650024,1513.299927,81189
2021-11-18,1530.000000,1543.000000,1526.650024,1538.750000,1521.308105,132814
2021-11-22,1539.599976,1553.400024,1499.050049,1515.199951,1498.024902,998009
2021-11-23,1510.000000,1527.400024,1496.699951,1516.800049,1499.606934,104588
2021-11-24,1523.000000,1536.449951,1514.699951,1518.349976,1501.139282,156241
2021-11-25,1507.000000,1533.000000,1506.599976,1524.250000,1506.972412,111057
2021-11-26,1506.000000,1507.099976,1485.550049,1490.099976,1473.209473,120452
2021-11-29,1485.150024,1507.300049,1461.500000,1501.199951,1484.183594,306032
2021-11-30,1494.000000,1529.050049,1486.250000,1493.599976,1476.669800,102663
2021-12-01,1490.550049,1507.000000,1488.000000,1504.599976,1487.545166,129565
2021-12-02,1515.000000,1528.949951,1501.050049,1525.650024,1508.356567,92024
2021-12-03,1533.000000,1536.000000,1507.550049,1513.099976,1495.948730,190499
2021-12-06,1515.699951,1519.150024,1497.099976,1505.400024,1488.336060,128511
2021-12-07,1510.000000,1532.000000,1510.000000,1525.449951,1508.158813,398202
2021-12-08,1540.000000,1555.599976,1535.699951,1553.449951,1535.841431,661736
2021-12-09,1549.000000,1554.800049,1522.099976,1527.500000,1510.185547,375166
2021-12-10,1528.900024,1528.900024,1508.550049,1522.349976,1505.093994,147663
2021-12-13,1527.050049,1537.449951,1508.000000,1510.650024,1493.526611,326275
2021-12-14,1509.750000,1514.699951,1497.250000,1503.500000,1486.457642,150843
2021-12-15,1497.349976,1520.000000,1496.000000,1500.849976,1483.837646,263653
2021-12-16,1504.099976,1516.199951,1493.650024,1500.199951,1483.194946,191063
2021-12-17,1500.199951,1500.250000,1468.000000,1472.900024,1456.204468,554208
2021-12-20,1457.000000,1457.000000,1414.000000,1426.599976,1410.429321,1108819
2021-12-21,1436.000000,1450.849976,1430.000000,1442.300049,1425.951416,232633
2021-12-22,1449.000000,1455.900024,1436.150024,1445.300049,1428.917358,243875
2021-12-23,1454.000000,1457.500000,1437.000000,1444.000000,1427.632080,342612
2021-12-24,1449.000000,1449.000000,1427.949951,1439.300049,1422.985352,120812
2021-12-27,1433.000000,1453.599976,1421.300049,1450.150024,1433.712402,236492
2021-12-28,1461.000000,1467.000000,1454.000000,1460.900024,1444.340576,374115
2021-12-29,1459.000000,1461.150024,1447.849976,1453.650024,1437.172729,161480
2021-12-30,1457.400024,1465.900024,1446.550049,1461.550049,1444.983154,126226
2021-12-31,1460.000000,1484.849976,1460.000000,1479.800049,1463.026367,185943
2022-01-03,1479.800049,1522.900024,1479.800049,1519.699951,1502.473999,600805
2022-01-04,1519.699951,1532.400024,1508.000000,1528.400024,1511.075439,255724
2022-01-05,1536.000000,1572.000000,1529.000000,1564.650024,1546.914551,199252
2022-01-06,1540.550049,1553.500000,1530.050049,1539.900024,1522.445068,90321
2022-01-07,1538.099976,1566.650024,1535.449951,1550.400024,1532.826050,214956
2022-01-10,1558.650024,1571.750000,1545.050049,1558.849976,1541.180176,111975
2022-01-11,1564.000000,1568.550049,1548.000000,1565.699951,1547.952515,98811
2022-01-12,1571.000000,1576.000000,1552.000000,1556.550049,1538.906372,148893
2022-01-13,1559.000000,1559.000000,1520.550049,1528.349976,1511.025879,519246
2022-01-14,1530.000000,1548.449951,1519.650024,1545.250000,1527.734375,262320
2022-01-17,1545.000000,1556.449951,1519.650024,1521.550049,1504.303101,448365
2022-01-18,1531.500000,1550.000000,1523.250000,1529.599976,1512.261719,357984
2022-01-19,1535.000000,1539.000000,1513.349976,1518.550049,1501.337036,193600
2022-01-20,1525.150024,1526.949951,1500.000000,1509.699951,1492.587280,190843
2022-01-21,1500.000000,1528.900024,1486.300049,1520.699951,1503.462646,256321
2022-01-24,1518.949951,1520.150024,1467.949951,1487.449951,1470.589478,130592
2022-01-25,1464.000000,1494.400024,1444.050049,1487.250000,1470.391846,362501
2022-01-27,1460.000000,1483.650024,1435.250000,1476.300049,1459.566040,247236
2022-01-28,1485.000000,1486.349976,1460.050049,1463.300049,1446.713379,297563
2022-01-31,1473.699951,1491.199951,1466.750000,1485.550049,1468.711182,185150
2022-02-01,1500.000000,1516.900024,1474.199951,1498.400024,1481.415405,1155466
2022-02-02,1512.000000,1535.000000,1504.949951,1531.199951,1513.843628,429197
2022-02-03,1529.000000,1539.400024,1508.250000,1514.349976,1497.184570,332001
2022-02-04,1535.000000,1535.000000,1513.699951,1524.250000,1506.972412,302768
2022-02-07,1514.000000,1519.150024,1460.000000,1468.599976,1451.953247,233692
2022-02-08,1473.500000,1479.000000,1445.000000,1461.099976,1444.538208,286057
2022-02-09,1476.550049,1499.250000,1467.000000,1497.699951,1480.723267,97678
2022-02-10,1510.599976,1535.000000,1501.449951,1524.150024,1506.873535,355549
2022-02-11,1508.449951,1524.949951,1501.000000,1518.849976,1501.633667,137212
2022-02-14,null,null,null,null,null,null
2022-02-15,1474.900024,1524.949951,1472.599976,1518.199951,1500.990967,142507
2022-02-16,1526.050049,1533.750000,1507.150024,1516.050049,1498.865479,265113
2022-02-17,1515.000000,1522.000000,1502.300049,1506.300049,1489.225952,192037
2022-02-18,1497.000000,1517.250000,1491.000000,1512.650024,1495.503906,139914
2022-02-21,1502.000000,1529.900024,1495.550049,1521.750000,1504.500732,235659
2022-02-22,1495.000000,1522.150024,1490.000000,1511.449951,1494.317505,189998
2022-02-23,1526.000000,1526.000000,1496.599976,1501.900024,1484.875732,204617
2022-02-24,1440.000000,1473.500000,1408.099976,1419.599976,1403.508667,672765
2022-02-25,1444.000000,1465.949951,1431.900024,1455.650024,1439.150024,390256
2022-02-28,1435.150024,1438.199951,1414.400024,1426.699951,1410.528076,674434
2022-03-02,1385.000000,1397.949951,1355.000000,1374.550049,1358.969360,854944
2022-03-03,1384.500000,1392.250000,1363.099976,1370.250000,1354.718018,782536
2022-03-04,1362.000000,1385.599976,1336.650024,1366.599976,1351.109375,327101
2022-03-07,1320.000000,1330.550049,1297.400024,1323.699951,1308.695679,900647
2022-03-08,1300.000000,1334.550049,1292.000000,1327.050049,1312.007813,469541
2022-03-09,1334.400024,1374.599976,1319.150024,1370.750000,1355.212402,277538
2022-03-10,1426.300049,1426.300049,1380.199951,1392.099976,1376.320313,297516
2022-03-11,1390.000000,1409.000000,1373.650024,1397.000000,1381.164795,215335
2022-03-14,1411.000000,1449.900024,1411.000000,1442.400024,1426.050171,690541
2022-03-15,1445.000000,1449.949951,1412.150024,1423.800049,1407.661133,273660
2022-03-16,1450.000000,1454.849976,1436.599976,1447.849976,1431.438354,115220
2022-03-17,1474.650024,1489.900024,1469.699951,1480.250000,1463.471191,131873
2022-03-21,1487.000000,1493.699951,1471.750000,1486.050049,1469.205444,219081
2022-03-22,1485.000000,1497.949951,1457.150024,1494.449951,1477.510132,490620
2022-03-23,1502.000000,1517.800049,1464.000000,1475.650024,1458.923340,228931
2022-03-24,1466.000000,1466.050049,1434.949951,1442.699951,1426.346802,170544
2022-03-25,1448.000000,1451.099976,1418.800049,1431.750000,1415.520874,404381
2022-03-28,1432.150024,1436.800049,1401.599976,1432.900024,1416.657959,322868
2022-03-29,1440.000000,1460.000000,1430.000000,1452.949951,1436.480591,294890
2022-03-30,1465.000000,1483.000000,1454.099976,1476.400024,1459.664795,349900
2022-03-31,1478.000000,1484.349976,1465.599976,1469.949951,1453.287842,66274
2022-04-01,1474.000000,1509.900024,1471.000000,1506.300049,1489.225952,178324
2022-04-04,1562.300049,1721.849976,1562.300049,1656.449951,1637.673828,3684112
2022-04-05,1671.000000,1671.000000,1602.000000,1607.150024,1588.932739,410187
2022-04-06,1599.000000,1599.000000,1548.449951,1550.800049,1533.221558,333541
2022-04-07,1543.750000,1543.750000,1514.000000,1516.900024,1499.705811,263571
2022-04-08,1513.000000,1525.000000,1496.949951,1515.099976,1497.926147,472233
2022-04-11,1510.000000,1510.000000,1494.000000,1496.199951,1479.240356,413938
2022-04-12,1483.900024,1507.000000,1481.000000,1493.250000,1476.323853,463987
2022-04-13,1492.900024,1501.949951,1462.349976,1464.849976,1448.245728,286246
2022-04-18,1440.000000,1440.000000,1390.099976,1395.349976,1379.533447,493756
2022-04-19,1385.000000,1388.599976,1328.000000,1343.300049,1328.073608,2091982
2022-04-20,1355.000000,1360.000000,1336.000000,1354.650024,1339.294922,888415
2022-04-21,1364.900024,1379.699951,1353.349976,1374.250000,1358.672729,563772
2022-04-22,1358.750000,1375.449951,1349.550049,1355.449951,1340.085693,1157614
2022-04-25,1352.599976,1370.699951,1323.900024,1365.550049,1350.071411,274235
2022-04-26,1374.800049,1383.800049,1357.150024,1372.349976,1356.794189,198963
2022-04-27,1360.000000,1378.300049,1355.250000,1372.650024,1357.090820,359986
2022-04-28,1375.000000,1375.800049,1362.000000,1371.050049,1355.509033,250493
2022-04-29,1379.900024,1404.699951,1372.000000,1384.750000,1369.053711,226194
2022-05-02,null,null,null,null,null,null
2022-05-04,1403.000000,1403.000000,1349.500000,1356.250000,1340.876709,188884
2022-05-05,1376.000000,1376.000000,1346.500000,1352.699951,1337.366943,433003
2022-05-06,1339.800049,1339.800049,1313.099976,1317.599976,1302.664795,202634
2022-05-09,1305.000000,1326.400024,1295.699951,1320.099976,1305.136475,489237
2022-05-10,1315.000000,1352.949951,1315.000000,1341.349976,1326.145630,456119
2022-05-11,1354.000000,1355.449951,1328.699951,1348.099976,1332.819092,283117
2022-05-12,1328.900024,1328.900024,1293.349976,1303.099976,1288.329102,227388
2022-05-13,1317.000000,1317.000000,1287.050049,1290.949951,1276.316895,389864
2022-05-16,1297.000000,1311.800049,1285.000000,1305.099976,1290.306519,146395
2022-05-17,1314.000000,1317.000000,1298.349976,1314.050049,1299.155151,638165
2022-05-18,1322.000000,1333.000000,1310.000000,1314.349976,1299.451660,234160
2022-05-19,1285.000000,1296.599976,1278.300049,1287.199951,1272.609375,335166
2022-05-20,1300.000000,1324.199951,1292.199951,1320.699951,1305.729614,341264
2022-05-23,1313.000000,1329.550049,1299.000000,1302.900024,1288.131470,382983
2022-05-24,1297.699951,1325.300049,1296.199951,1318.949951,1303.999512,106241
2022-05-25,1327.500000,1336.000000,1323.050049,1328.400024,1313.342407,432958
2022-05-26,1335.000000,1370.550049,1335.000000,1367.699951,1352.196899,359850
2022-05-27,1374.000000,1394.500000,1371.449951,1391.599976,1375.826050,1269551
2022-05-30,1408.199951,1420.550049,1399.000000,1400.750000,1384.872314,163805
2022-05-31,1397.000000,1404.800049,1380.000000,1387.449951,1371.723022,91482
2022-06-01,1383.849976,1400.800049,1379.800049,1396.300049,1380.472778,101965
2022-06-02,1388.000000,1388.000000,1378.900024,1385.099976,1369.399658,154654
2022-06-03,1395.000000,1401.400024,1376.000000,1380.250000,1364.604736,154630
2022-06-06,1374.050049,1387.400024,1361.650024,1377.599976,1361.984741,113056
2022-06-07,1364.400024,1373.750000,1355.300049,1362.849976,1347.401855,157070
2022-06-08,1367.500000,1381.400024,1357.199951,1367.300049,1351.801514,286636
2022-06-09,1359.050049,1381.349976,1357.400024,1377.349976,1361.737549,192821
2022-06-10,1365.000000,1365.000000,1343.300049,1350.650024,1335.340210,148336
2022-06-13,1320.000000,1330.550049,1308.900024,1327.300049,1312.254883,452957
2022-06-14,1310.000000,1326.150024,1306.199951,1310.849976,1295.991333,316756
2022-06-15,1301.000000,1315.849976,1298.500000,1307.849976,1293.025269,374039
2022-06-16,1314.000000,1320.599976,1278.000000,1281.150024,1266.628052,521539
2022-06-17,1275.000000,1297.449951,1271.750000,1290.099976,1275.476563,166999
2022-06-20,1295.250000,1325.000000,1294.050049,1322.000000,1307.014893,482783
2022-06-21,1338.199951,1354.250000,1324.050049,1335.849976,1320.707886,181404
2022-06-22,1329.500000,1336.800049,1323.349976,1330.250000,1315.171387,176670
2022-06-23,1331.000000,1347.699951,1318.300049,1336.900024,1321.746094,198842
2022-06-24,1341.650024,1361.000000,1340.000000,1353.900024,1338.553345,295518
2022-06-27,1363.250000,1375.900024,1352.000000,1356.099976,1340.728394,259682
2022-06-28,1340.599976,1351.000000,1339.000000,1345.650024,1330.396851,100151
2022-06-29,1330.250000,1350.750000,1330.250000,1343.949951,1328.716064,266233
2022-06-30,1331.599976,1353.550049,1331.599976,1347.500000,1332.225952,182482
2022-07-01,1346.500000,1360.000000,1330.300049,1353.650024,1338.306274,243688
2022-07-04,1353.449951,1360.099976,1342.500000,1355.400024,1340.036377,215359
2022-07-05,1368.000000,1378.800049,1348.250000,1352.000000,1336.674927,174748
2022-07-06,1349.000000,1373.500000,1348.599976,1371.500000,1355.953857,332854
2022-07-07,1384.000000,1398.000000,1374.400024,1396.050049,1380.225586,512632
2022-07-08,1404.500000,1408.000000,1394.300049,1396.750000,1380.917603,382228
2022-07-11,1395.000000,1409.750000,1394.000000,1405.550049,1389.617920,323413
2022-07-12,1407.000000,1407.000000,1389.349976,1391.650024,1375.875488,105308
2022-07-13,1393.500000,1394.449951,1354.300049,1357.650024,1342.260864,170421
2022-07-14,1363.400024,1372.500000,1348.949951,1351.300049,1335.982910,278788
2022-07-15,1355.000000,1365.250000,1346.650024,1363.849976,1348.390503,248018
2022-07-18,1352.000000,1365.800049,1342.000000,1347.650024,1332.374268,1083946
2022-07-19,1339.449951,1358.400024,1338.300049,1347.599976,1332.324707,200039
2022-07-20,1361.500000,1371.449951,1355.500000,1365.699951,1350.219604,307109
2022-07-21,1361.500000,1369.349976,1358.000000,1361.000000,1345.572876,262561
2022-07-22,1362.000000,1397.000000,1362.000000,1392.849976,1377.061890,501946
2022-07-25,1393.000000,1404.550049,1383.099976,1396.099976,1380.275024,386965
2022-07-26,1396.500000,1402.000000,1386.099976,1392.550049,1376.765259,305204
2022-07-27,1390.000000,1406.000000,1384.300049,1404.099976,1388.184326,209717
2022-07-28,1410.349976,1424.199951,1410.349976,1416.949951,1400.888672,188626
2022-07-29,1430.349976,1438.000000,1415.000000,1434.449951,1418.190308,438123
2022-08-01,1435.250000,1448.000000,1429.500000,1445.150024,1428.769043,1002493
2022-08-02,1442.000000,1443.800049,1423.000000,1428.849976,1412.653809,128370
2022-08-03,1424.750000,1435.400024,1417.050049,1433.150024,1416.905029,160346
2022-08-04,1437.250000,1446.650024,1413.400024,1430.349976,1414.136719,144833
2022-08-05,1430.000000,1436.199951,1421.449951,1426.550049,1410.379883,132757
2022-08-08,1428.449951,1464.000000,1427.150024,1460.949951,1444.389893,188564
2022-08-10,1462.000000,1471.599976,1449.400024,1466.000000,1449.382690,283823
2022-08-11,1480.000000,1491.000000,1474.650024,1486.750000,1469.897461,322358
2022-08-12,1481.000000,1488.800049,1476.000000,1484.750000,1467.920166,310327
2022-08-16,1490.000000,1508.599976,1488.250000,1501.949951,1484.925171,131621
2022-08-17,1500.000000,1512.000000,1486.050049,1509.199951,1492.093018,196144
2022-08-18,1499.199951,1513.500000,1499.199951,1511.449951,1494.317505,82036
2022-08-19,1512.000000,1512.000000,1490.000000,1493.449951,1476.521484,190239
2022-08-22,1482.599976,1487.900024,1467.650024,1470.150024,1453.485718,406738
2022-08-23,1450.250000,1475.500000,1450.250000,1465.849976,1449.234375,295298
2022-08-24,1465.849976,1475.900024,1458.599976,1471.300049,1454.622681,278434
2022-08-25,1477.000000,1486.599976,1459.000000,1463.849976,1447.257080,147945
2022-08-26,1468.250000,1481.449951,1462.000000,1463.400024,1446.812134,138951
2022-08-29,1435.800049,1446.099976,1428.349976,1440.000000,1423.677368,80621
2022-08-30,1443.000000,1489.849976,1443.000000,1486.199951,1469.353638,306727
2022-09-01,1468.000000,1489.199951,1459.000000,1472.099976,1455.413574,1301020
2022-09-02,1474.000000,1490.650024,1466.000000,1486.150024,1469.304321,123849
2022-09-05,1485.099976,1498.900024,1483.199951,1495.050049,1478.103516,462977
2022-09-06,1490.000000,1506.500000,1486.750000,1489.500000,1472.616333,575204
2022-09-07,1470.000000,1490.250000,1470.000000,1482.199951,1465.399048,376900
2022-09-08,1486.500000,1500.000000,1482.500000,1497.050049,1480.080811,187145
2022-09-09,1497.500000,1509.000000,1495.000000,1498.150024,1481.168335,337283
2022-09-12,1498.000000,1503.849976,1489.900024,1492.199951,1475.285645,113287
2022-09-13,1498.300049,1515.550049,1498.099976,1511.150024,1494.020996,352340
2022-09-14,1490.000000,1538.949951,1490.000000,1528.900024,1511.569702,623314
2022-09-15,1522.250000,1540.550049,1511.750000,1520.900024,1503.660400,292478
2022-09-16,1499.000000,1514.500000,1483.000000,1493.199951,1476.274292,248622
2022-09-19,1486.349976,1514.000000,1480.000000,1502.900024,1485.864502,218248
2022-09-20,1508.500000,1524.000000,1499.949951,1518.050049,1500.842773,282959
2022-09-21,1510.000000,1521.400024,1505.000000,1518.750000,1501.534790,57279
2022-09-22,1516.000000,1516.000000,1482.000000,1485.699951,1468.859375,189848
2022-09-23,1475.000000,1475.000000,1437.000000,1446.500000,1430.103760,138738
2022-09-26,1423.349976,1436.150024,1417.400024,1425.199951,1409.045166,362403
2022-09-27,1426.500000,1439.800049,1406.900024,1414.349976,1398.318115,81448
2022-09-28,1405.000000,1410.650024,1385.150024,1388.250000,1372.514038,195531
2022-09-29,1394.250000,1402.199951,1378.800049,1381.849976,1366.186523,70125
2022-09-30,1375.550049,1431.300049,1365.050049,1422.400024,1406.276978,135825
2022-10-03,1410.000000,1418.000000,1400.550049,1412.849976,1396.835083,130820
2022-10-04,1425.250000,1456.000000,1425.250000,1452.599976,1436.134521,86500
2022-10-06,1455.000000,1462.099976,1434.800049,1436.849976,1420.563110,72987
2022-10-07,1425.250000,1433.000000,1420.449951,1430.699951,1414.482788,93347
2022-10-10,1410.000000,1425.900024,1398.349976,1415.500000,1399.455078,81547
2022-10-11,1403.800049,1416.949951,1399.199951,1400.699951,1384.822876,140098
2022-10-12,1407.000000,1414.099976,1397.349976,1409.400024,1393.424316,122619
2022-10-13,1402.500000,1406.849976,1384.000000,1393.699951,1377.902222,68801
2022-10-14,1412.000000,1447.000000,1412.000000,1441.099976,1424.764893,372227
2022-10-17,1434.650024,1457.300049,1427.050049,1446.349976,1429.955444,277044
2022-10-18,1452.000000,1465.000000,1439.800049,1444.150024,1427.780396,120074
2022-10-19,1462.000000,1477.000000,1454.000000,1458.849976,1442.313721,398297
2022-10-20,1441.250000,1454.449951,1441.250000,1449.199951,1432.773071,125958
2022-10-21,1448.599976,1457.099976,1433.800049,1438.400024,1422.095581,157494
2022-10-24,1454.699951,1462.800049,1454.300049,1460.800049,1444.241699,33316
2022-10-25,1453.000000,1467.500000,1445.699951,1450.250000,1433.811279,90629
2022-10-27,1461.000000,1465.750000,1451.599976,1454.250000,1437.765869,142458
2022-10-28,1450.000000,1466.900024,1448.750000,1458.500000,1441.967651,118436
2022-10-31,1465.000000,1498.000000,1465.000000,1496.400024,1479.438110,156232
2022-11-01,1500.000000,1529.000000,1499.949951,1514.050049,1496.888062,1026211
2022-11-02,1513.099976,1527.949951,1512.000000,1513.949951,1496.789185,347713
2022-11-03,1499.000000,1520.400024,1498.000000,1508.599976,1491.499756,253289
2022-11-04,1501.000000,1516.000000,1490.000000,1497.099976,1480.130127,311429
2022-11-07,1512.000000,1512.000000,1492.449951,1508.800049,1491.697632,121464
2022-11-09,1508.550049,1516.250000,1503.599976,1508.250000,1491.153809,190760
2022-11-10,1492.050049,1527.750000,1492.050049,1525.250000,1507.961060,104316
2022-11-11,1538.000000,1636.349976,1537.550049,1610.949951,1592.689575,1897296
2022-11-14,1610.250000,1628.000000,1598.800049,1614.400024,1596.100586,188557
2022-11-15,1620.550049,1623.050049,1605.349976,1619.349976,1600.994385,155177
2022-11-16,1608.000000,1642.000000,1608.000000,1632.250000,1613.748169,344525
2022-11-17,1616.000000,1631.449951,1613.650024,1617.300049,1598.967773,240335
2022-11-18,1620.199951,1622.699951,1605.349976,1613.550049,1595.260254,2487341
2022-11-21,1606.550049,1610.000000,1590.400024,1597.000000,1578.897827,169473
2022-11-22,1596.000000,1604.650024,1591.250000,1593.900024,1575.833008,158394
2022-11-23,1608.900024,1608.900024,1593.949951,1599.000000,1580.875122,168975
2022-11-24,1604.000000,1632.150024,1599.050049,1625.900024,1607.470215,252002
2022-11-25,1627.349976,1631.400024,1614.050049,1617.199951,1598.868774,239678
2022-11-28,1606.400024,1607.199951,1594.000000,1599.750000,1581.616577,509589
2022-11-29,1594.000000,1611.949951,1592.650024,1597.650024,1579.540405,110771
2022-11-30,1597.000000,1612.500000,1595.900024,1608.750000,1590.514648,109085
2022-12-01,1618.000000,1636.949951,1615.000000,1619.150024,1600.796753,295851
2022-12-02,1610.349976,1616.750000,1605.050049,1607.099976,1588.883301,169170
2022-12-05,1607.000000,1614.550049,1596.400024,1612.300049,1594.024414,158848
2022-12-06,1600.250000,1613.949951,1600.250000,1611.949951,1593.678223,133795
2022-12-07,1610.000000,1618.750000,1604.250000,1609.949951,1591.700928,108431
2022-12-08,1611.050049,1626.000000,1604.349976,1619.500000,1601.142700,6497924
2022-12-09,1624.000000,1634.000000,1619.300049,1631.300049,1612.809082,250914
2022-12-12,1621.050049,1653.400024,1621.050049,1643.550049,1624.920166,322666
2022-12-13,1652.000000,1657.349976,1645.400024,1648.349976,1629.665649,2513494
2022-12-14,1651.550049,1664.800049,1649.400024,1661.599976,1642.765503,250557
2022-12-15,1652.099976,1669.849976,1626.699951,1630.699951,1612.215698,76416
2022-12-16,1620.000000,1644.900024,1609.000000,1638.699951,1620.125122,78667
2022-12-19,1640.650024,1646.500000,1626.699951,1644.500000,1625.859375,69630
2022-12-20,1621.000000,1637.099976,1621.000000,1631.449951,1612.957275,103214
2022-12-21,1642.000000,1644.750000,1607.150024,1617.349976,1599.017090,64017
2022-12-22,1620.000000,1627.199951,1609.000000,1610.750000,1592.491943,78265
2022-12-23,1583.000000,1604.000000,1583.000000,1597.650024,1579.540405,90003
2022-12-26,1591.000000,1638.949951,1591.000000,1628.150024,1609.694702,160140
2022-12-27,1632.300049,1635.699951,1615.000000,1630.650024,1612.166382,90688
2022-12-28,1629.000000,1632.900024,1623.000000,1629.449951,1610.979858,132818
2022-12-29,1618.150024,1643.400024,1611.099976,1640.900024,1622.300171,83082
2022-12-30,1643.500000,1644.000000,1620.000000,1627.300049,1608.854370,50172
2023-01-02,1622.050049,1639.000000,1618.650024,1629.150024,1610.683350,125622
2023-01-03,1624.550049,1643.599976,1624.550049,1639.699951,1621.113770,175881
2023-01-04,1635.000000,1645.750000,1607.449951,1610.550049,1592.294189,155737
2023-01-05,1614.300049,1618.199951,1590.000000,1599.699951,1581.567139,152796
2023-01-06,1599.750000,1608.900024,1578.500000,1594.349976,1576.277832,175478
2023-01-09,1595.800049,1611.000000,1590.050049,1597.400024,1579.293335,196695
2023-01-10,1597.449951,1598.050049,1565.150024,1569.300049,1551.511841,195939
2023-01-11,1570.599976,1598.000000,1560.050049,1590.800049,1572.768066,132591
2023-01-12,1585.250000,1603.800049,1584.349976,1599.699951,1581.567139,109871
2023-01-13,1598.000000,1609.949951,1586.099976,1600.849976,1582.704102,92544
2023-01-16,1624.400024,1624.400024,1580.150024,1585.250000,1567.281006,282529
2023-01-17,1592.000000,1610.800049,1577.699951,1608.599976,1590.366333,261717
2023-01-18,1607.900024,1641.000000,1601.000000,1636.949951,1618.394897,161546
2023-01-19,1630.050049,1649.349976,1630.050049,1644.099976,1625.463867,94163
2023-01-20,1643.800049,1668.000000,1642.599976,1660.800049,1641.974609,758155
2023-01-23,1661.250000,1683.300049,1661.250000,1672.650024,1653.690308,85267
2023-01-24,1677.699951,1702.000000,1675.500000,1695.300049,1676.083618,127434
2023-01-25,1688.500000,1692.699951,1645.349976,1648.199951,1629.517334,137329
2023-01-27,1644.150024,1644.150024,1590.349976,1615.849976,1597.534058,153631
2023-01-30,1602.000000,1625.000000,1582.050049,1614.300049,1596.001709,197159
2023-01-31,1617.800049,1622.699951,1595.000000,1603.449951,1585.274658,172413
2023-02-01,1616.250000,1664.150024,1606.750000,1627.050049,1608.607178,423801
2023-02-02,1614.949951,1623.699951,1589.150024,1603.250000,1585.076904,94943
2023-02-03,1617.000000,1660.099976,1609.800049,1658.699951,1639.898315,201802
2023-02-06,1658.699951,1669.250000,1646.650024,1651.750000,1633.027222,59797
2023-02-07,1652.349976,1661.000000,1632.250000,1653.400024,1634.658569,105902
2023-02-08,1651.550049,1668.099976,1648.099976,1653.599976,1634.856201,55799
2023-02-09,1661.000000,1661.000000,1635.500000,1649.300049,1630.604980,55343
2023-02-10,1646.000000,1658.500000,1643.199951,1656.449951,1637.673828,43596
2023-02-13,1656.449951,1661.849976,1644.449951,1658.599976,1639.799561,58313
2023-02-14,1661.000000,1677.400024,1659.000000,1673.300049,1654.333008,133486
2023-02-15,1673.000000,1676.349976,1657.400024,1668.699951,1649.785034,54882
2023-02-16,1670.599976,1681.349976,1661.000000,1664.750000,1645.879883,54057
2023-02-17,1640.000000,1667.000000,1640.000000,1656.300049,1637.525635,102540
2023-02-20,1657.550049,1668.699951,1634.550049,1639.800049,1621.212646,119852
2023-02-21,1637.000000,1661.449951,1635.000000,1646.949951,1628.281494,58177
2023-02-22,1639.199951,1642.050049,1608.900024,1614.550049,1596.248901,109948
2023-02-23,1613.050049,1616.599976,1592.300049,1603.349976,1585.175781,149432
2023-02-24,1619.349976,1619.349976,1585.250000,1588.449951,1570.444702,99482
2023-02-27,1585.000000,1598.599976,1577.150024,1592.650024,1574.597168,65707
2023-02-28,1592.650024,1605.099976,1588.800049,1601.250000,1583.099609,52860
2023-03-01,1606.500000,1612.349976,1595.300049,1597.750000,1579.639282,135141
2023-03-02,1590.550049,1606.000000,1582.199951,1584.650024,1566.687744,52670
2023-03-03,1596.000000,1619.449951,1587.650024,1615.550049,1597.237549,153928
2023-03-06,1618.000000,1638.599976,1618.000000,1626.349976,1607.915039,85501
2023-03-08,1622.000000,1639.500000,1621.199951,1630.400024,1611.919189,264522
2023-03-09,1633.449951,1644.949951,1626.949951,1631.550049,1613.056152,159511
2023-03-10,1602.150024,1613.599976,1585.000000,1588.650024,1570.642456,277106
2023-03-13,1583.099976,1603.699951,1565.000000,1568.650024,1550.869141,230761
2023-03-14,1564.300049,1583.650024,1558.900024,1564.849976,1547.112183,212155
2023-03-15,1579.449951,1580.849976,1536.050049,1540.750000,1523.285400,143141
2023-03-16,1541.550049,1559.150024,1532.300049,1551.449951,1533.864014,331063
2023-03-17,1560.000000,1578.650024,1540.449951,1572.550049,1554.724976,83171
2023-03-20,1568.000000,1568.000000,1545.150024,1561.099976,1543.404663,89277
2023-03-21,1574.000000,1582.099976,1556.550049,1579.400024,1561.497314,105900
2023-03-22,1581.349976,1585.550049,1566.150024,1575.300049,1557.443848,57172
2023-03-23,1569.900024,1590.000000,1559.699951,1562.650024,1544.937134,93088
2023-03-24,1562.000000,1573.550049,1554.699951,1561.750000,1544.047363,80834
2023-03-27,1560.099976,1579.400024,1559.000000,1565.449951,1547.705322,128954
2023-03-28,1566.000000,1582.349976,1565.000000,1580.150024,1562.238770,102415
2023-03-29,1576.599976,1602.000000,1576.599976,1588.400024,1570.395264,80574
2023-03-31,1588.400024,1612.849976,1588.400024,1609.750000,1591.503296,260941
2023-04-03,1604.300049,1615.449951,1602.550049,1610.349976,1592.096436,155703
2023-04-05,1613.000000,1656.099976,1613.000000,1654.099976,1635.350586,183961
2023-04-06,1650.400024,1669.000000,1648.099976,1666.300049,1647.412354,198558
2023-04-10,1665.000000,1670.800049,1654.500000,1658.099976,1639.305176,163677
2023-04-11,1659.300049,1668.500000,1651.900024,1663.699951,1644.841675,86982
2023-04-12,1665.599976,1688.000000,1665.599976,1684.750000,1665.653076,217356
2023-04-13,1686.050049,1697.000000,1677.699951,1693.300049,1674.106323,165353
2023-04-17,1706.000000,1715.849976,1653.650024,1667.050049,1648.153809,341972
2023-04-18,1668.000000,1676.900024,1656.000000,1658.250000,1639.453491,161423
2023-04-19,1664.699951,1669.750000,1657.699951,1665.949951,1647.066162,65707
2023-04-20,1670.550049,1677.250000,1666.750000,1672.000000,1653.047607,197592
2023-04-21,1665.500000,1677.000000,1662.800049,1673.800049,1654.827271,133438
2023-04-24,1675.199951,1691.500000,1674.550049,1688.449951,1669.311157,137775
2023-04-25,1689.000000,1689.000000,1661.099976,1663.599976,1644.742798,423231
2023-04-26,1660.199951,1674.400024,1654.849976,1672.199951,1653.245361,100304
2023-04-27,1672.199951,1685.449951,1666.050049,1681.050049,1661.995117,203628
2023-04-28,1682.599976,1690.949951,1670.000000,1688.050049,1668.915771,268231
2023-05-02,1688.250000,1698.550049,1682.000000,1686.500000,1667.383301,134553
2023-05-03,1686.000000,1696.650024,1680.099976,1692.050049,1672.870483,138307
2023-05-04,1692.000000,1733.949951,1688.550049,1727.199951,1707.621948,517203
2023-05-05,1637.000000,1661.050049,1622.000000,1625.349976,1606.926392,557873
2023-05-08,1635.000000,1650.000000,1630.000000,1645.250000,1626.600830,201469
2023-05-09,1650.000000,1655.699951,1639.550049,1643.199951,1624.574097,434207
2023-05-10,1644.000000,1654.300049,1633.900024,1652.000000,1633.274414,76000
2023-05-11,1667.000000,1668.000000,1649.550049,1653.699951,1634.955078,172580
2023-05-12,1649.000000,1672.199951,1643.599976,1667.599976,1648.697510,277671
2023-05-15,1674.000000,1681.000000,1665.349976,1676.199951,1657.199951,119331
2023-05-16,1673.699951,1673.699951,1644.099976,1646.750000,1646.750000,166208
2023-05-17,1647.099976,1649.650024,1625.400024,1638.650024,1638.650024,82489
2023-05-18,null,null,null,null,null,null
2023-05-19,1645.349976,1649.500000,1632.000000,1647.400024,1647.400024,157281
2023-05-22,1644.699951,1652.500000,1632.949951,1640.550049,1640.550049,152948
2023-05-23,1647.699951,1647.699951,1634.050049,1636.800049,1636.800049,97923
2023-05-24,1633.949951,1634.599976,1614.099976,1615.650024,1615.650024,130330
2023-05-25,1616.000000,1620.500000,1597.550049,1609.599976,1609.599976,105911
2023-05-26,1616.099976,1618.500000,1602.000000,1615.500000,1615.500000,148903
2023-05-29,null,null,null,null,null,null
2023-05-30,1633.000000,1642.000000,1628.150024,1637.050049,1637.050049,75603
2023-05-31,1633.800049,1634.400024,1605.000000,1611.349976,1611.349976,199983
2023-06-01,1622.000000,1622.000000,1600.400024,1604.099976,1604.099976,187653
2023-06-02,1609.050049,1615.500000,1601.250000,1606.150024,1606.150024,172225
2023-06-05,1617.000000,1617.000000,1602.250000,1604.500000,1604.500000,68159
2023-06-06,1604.199951,1608.599976,1592.400024,1600.300049,1600.300049,193411
2023-06-07,1601.300049,1611.650024,1596.599976,1607.750000,1607.750000,178373
2023-06-08,1605.000000,1625.849976,1604.000000,1608.900024,1608.900024,270381
2023-06-09,1613.250000,1618.449951,1607.000000,1610.550049,1610.550049,161312
2023-06-12,1612.949951,1616.000000,1599.000000,1600.599976,1600.599976,68866
2023-06-13,1590.000000,1609.050049,1590.000000,1604.699951,1604.699951,80587
2023-06-14,1606.199951,1612.699951,1600.000000,1602.000000,1602.000000,230412
2023-06-15,1601.550049,1606.000000,1580.000000,1581.550049,1581.550049,281757
2023-06-16,1584.199951,1609.199951,1583.449951,1602.099976,1602.099976,92163
2023-06-19,1608.000000,1614.750000,1598.000000,1603.650024,1603.650024,108569
2023-06-20,1605.000000,1610.949951,1590.900024,1608.300049,1608.300049,68084
2023-06-21,1615.349976,1637.000000,1611.500000,1635.800049,1635.800049,2173679
2023-06-22,1641.250000,1656.900024,1638.300049,1643.650024,1643.650024,475118
2023-06-23,1640.650024,1659.900024,1634.050049,1643.449951,1643.449951,665635
2023-06-26,1644.050049,1650.849976,1629.300049,1635.400024,1635.400024,61503
2023-06-27,1644.900024,1672.000000,1638.400024,1658.000000,1658.000000,174055
2023-06-28,1672.900024,1679.849976,1661.000000,1676.400024,1676.400024,218612
2023-06-30,1695.000000,1708.599976,1682.900024,1701.750000,1701.750000,1225590
2023-07-03,null,null,null,null,null,null
2023-07-04,null,null,null,null,null,null
2023-07-05,null,null,null,null,null,null
2023-07-06,null,null,null,null,null,null
2023-07-07,1669.949951,1675.000000,1655.750000,1660.750000,1660.750000,505656
2023-07-10,1664.349976,1676.849976,1650.000000,1656.300049,1656.300049,245458
2023-07-11,null,null,null,null,null,null
2023-07-12,null,null,null,null,null,null
2023-07-13,null,null,null,null,null,null
2023-07-14,1653.000000,1653.099976,1635.000000,1645.199951,1645.199951,477002
2023-07-17,1650.000000,1682.050049,1633.150024,1679.199951,1679.199951,730762
2023-07-18,null,null,null,null,null,null
2023-07-19,1680.000000,1688.650024,1675.250000,1684.849976,1684.849976,153233
2023-07-20,1683.699951,1690.949951,1680.650024,1688.500000,1688.500000,141558
2023-07-21,1680.000000,1690.000000,1672.449951,1675.699951,1675.699951,877267
2023-07-24,1676.599976,1684.750000,1670.400024,1678.849976,1678.849976,101644
2023-07-25,null,null,null,null,null,null
2023-07-26,1694.650024,1699.599976,1687.500000,1690.349976,1690.349976,93711
2023-07-27,null,null,null,null,null,null
2023-07-28,1663.949951,1669.000000,1640.449951,1644.800049,1644.800049,769849
2023-07-31,null,null,null,null,null,null
2023-08-01,null,null,null,null,null,null
2023-08-02,null,null,null,null,null,null
2023-08-03,1637.050049,1651.050049,1623.000000,1628.699951,1628.699951,312305
2023-08-04,1633.300049,1656.650024,1628.699951,1652.800049,1652.800049,765163
2023-08-07,1660.000000,1663.500000,1647.550049,1651.550049,1651.550049,194272
2023-08-08,1653.000000,1656.000000,1642.300049,1650.849976,1650.849976,232871
2023-08-09,1652.050049,1653.599976,1631.349976,1650.150024,1650.150024,219501
2023-08-10,1649.000000,1654.000000,1631.000000,1636.300049,1636.300049,220067
2023-08-11,1639.000000,1639.000000,1616.300049,1619.050049,1619.050049,169969
2023-08-14,1610.000000,1614.800049,1600.250000,1610.400024,1610.400024,334514
2023-08-16,1589.000000,1609.750000,1581.949951,1605.800049,1605.800049,307142
2023-08-17,1598.900024,1610.000000,1593.800049,1596.900024,1596.900024,133620
2023-08-18,1593.000000,1596.750000,1585.050049,1591.150024,1591.150024,962584
2023-08-21,1595.050049,1599.849976,1586.949951,1589.050049,1589.050049,264240
2023-08-22,1596.400024,1598.050049,1580.050049,1582.150024,1582.150024,157180
2023-08-23,1581.000000,1592.000000,1573.150024,1586.449951,1586.449951,289501
2023-08-24,1593.199951,1595.800049,1575.949951,1578.800049,1578.800049,451590
2023-08-25,1576.949951,1576.949951,1557.699951,1561.949951,1561.949951,1176338
2023-08-28,1560.000000,1582.550049,1560.000000,1577.699951,1577.699951,2072087
2023-08-29,1590.150024,1592.750000,1580.599976,1590.300049,1590.300049,455243
2023-08-30,1602.349976,1603.500000,1573.500000,1578.949951,1578.949951,554584
2023-08-31,1581.949951,1581.949951,1562.400024,1571.949951,1571.949951,754704
2023-09-01,1570.000000,1579.449951,1559.349976,1574.849976,1574.849976,1181899
2023-09-04,1583.000000,1590.599976,1575.000000,1584.150024,1584.150024,386830
2023-09-05,1588.550049,1589.449951,1571.050049,1575.099976,1575.099976,142318
2023-09-06,1575.500000,1600.000000,1573.650024,1596.550049,1596.550049,410232
2023-09-07,1596.949951,1614.000000,1587.300049,1610.849976,1610.849976,553944
2023-09-08,1609.000000,1632.800049,1607.349976,1624.050049,1624.050049,816192
2023-09-11,1633.949951,1636.500000,1624.500000,1632.050049,1632.050049,389475
2023-09-12,1641.000000,1642.449951,1624.000000,1636.800049,1636.800049,647572
2023-09-13,1634.000000,1651.599976,1629.400024,1643.849976,1643.849976,191918
2023-09-14,1644.000000,1650.000000,1635.099976,1641.500000,1641.500000,914221
2023-09-15,1645.599976,1669.250000,1645.599976,1661.900024,1661.900024,420909
2023-09-18,1655.000000,1655.000000,1626.199951,1629.050049,1629.050049,369395
2023-09-20,1599.000000,1599.000000,1560.599976,1563.900024,1563.900024,1922144
2023-09-21,1560.000000,1569.000000,1538.050049,1553.599976,1553.599976,1236145
2023-09-22,1557.000000,1564.150024,1524.000000,1529.199951,1529.199951,1103048
2023-09-25,1528.000000,1540.800049,1525.699951,1531.699951,1531.699951,306624
2023-09-26,1526.949951,1539.500000,1525.400024,1537.650024,1537.650024,494200
2023-09-27,1529.849976,1532.750000,1515.349976,1527.199951,1527.199951,616804
2023-09-28,1535.300049,1537.800049,1520.000000,1522.949951,1522.949951,462267
2023-09-29,1524.000000,1535.500000,1522.949951,1526.550049,1526.550049,196830
2023-10-03,1526.550049,1527.000000,1506.000000,1507.949951,1507.949951,611769
2023-10-04,1500.000000,1535.400024,1488.650024,1530.800049,1530.800049,535059
2023-10-05,1536.699951,1551.900024,1533.949951,1535.849976,1535.849976,1539282
2023-10-06,1545.949951,1545.949951,1530.750000,1534.150024,1534.150024,544555
2023-10-09,1529.000000,1529.000000,1512.349976,1516.150024,1516.150024,367091
2023-10-10,1521.000000,1528.949951,1515.300049,1524.599976,1524.599976,108219
2023-10-11,1539.500000,1542.349976,1529.000000,1538.599976,1538.599976,1089099
2023-10-12,1538.000000,1552.000000,1531.650024,1549.849976,1549.849976,319472
2023-10-13,1541.400024,1548.699951,1530.000000,1536.750000,1536.750000,1179508
2023-10-16,1536.699951,1536.699951,1522.000000,1529.500000,1529.500000,589621
2023-10-17,1558.000000,1558.000000,1535.000000,1541.349976,1541.349976,366832
2023-10-18,1541.949951,1541.949951,1518.150024,1519.699951,1519.699951,443038
2023-10-19,1507.000000,1526.250000,1503.349976,1514.949951,1514.949951,575167
2023-10-20,1502.250000,1527.000000,1502.250000,1523.050049,1523.050049,848642
2023-10-23,1525.000000,1528.949951,1500.349976,1505.800049,1505.800049,337037
2023-10-25,1522.000000,1522.000000,1491.500000,1496.550049,1496.550049,289287
2023-10-26,1495.000000,1495.000000,1460.550049,1463.500000,1463.500000,1139500
2023-10-27,1473.449951,1478.449951,1467.000000,1469.550049,1469.550049,1166916
2023-10-30,1465.000000,1489.900024,1462.150024,1484.900024,1484.900024,382441
2023-10-31,1500.050049,1500.500000,1474.000000,1476.699951,1476.699951,136966