Date,Open,High,Low,Close,Volume
2024-02-07,11.867746034355017,12.246405483286075,11.664562593181486,12.209463119506836,12732800.0
2024-02-08,12.024748927690519,12.227931447993322,12.006277309058307,12.061691284179688,1630300.0
2024-02-09,12.015514214588885,12.421880173043835,11.960100234411906,12.117105484008789,2062100.0
2024-02-12,12.88366069536258,13.447032809712997,12.098635292588378,12.14481258392334,1161200.0
2024-02-13,12.144813249013975,12.523473576435132,12.015515416954702,12.3295259475708,1631700.0
2024-02-14,12.375702119605334,12.837482062587254,12.237168489020894,12.708184242248535,1157600.0
2024-02-15,12.708183873672949,12.791304401923005,12.329524472334093,12.597356796264648,479400.0
2024-02-16,12.468058304636582,12.929838241845346,12.431115944890895,12.809775352478027,203600.0
2024-02-20,12.698946794359937,12.827321545584216,12.338758168204464,12.384936332702637,524200.0
2024-02-21,12.384938668767944,12.523473188393046,12.237169219121483,12.375702857971191,194200.0
2024-02-22,12.3295246518258,12.615827719104711,12.006278344097653,12.514236450195312,888800.0
2024-02-23,12.5142370957759,12.745127075842705,12.474523814864522,12.560415267944336,514500.0
2024-02-26,12.431117422180696,12.578886878724083,12.237169790273644,12.246405601501465,248400.0
2024-02-27,12.246404122365686,12.911366596495933,12.246404122365686,12.514236450195312,922000.0
2024-02-28,12.54194281717284,12.920602218511698,12.421879929786684,12.597356796264648,184100.0
2024-02-29,12.652772358080554,12.726657090738138,12.468060526436592,12.625065803527832,496200.0
2024-03-01,12.578884349137107,12.934455082924755,12.449585660275618,12.634298324584961,559800.0
2024-03-04,12.569649210730727,12.749743979968216,12.468057944557884,12.69894790649414,369200.0
2024-03-05,12.745126198441719,12.939073803577095,12.560414403259294,12.73589038848877,364300.0
2024-03-06,12.791304243578766,12.97601603697271,12.625063189136563,12.69894790649414,442500.0
2024-03-07,12.782069084803709,12.929838527045892,12.680476932680696,12.745126724243164,327900.0
2024-03-08,12.726654676251654,12.791304465643373,12.662005767635257,12.754362106323242,365100.0
2024-03-11,12.763596206372007,12.874423277132406,12.652769135611608,12.791303634643555,703900.0
2024-03-12,12.809774702260968,12.855952869792933,12.652769461117462,12.763596534729004,478400.0
2024-03-13,12.698948432002815,12.846717872832974,12.652770261549554,12.708184242248535,435200.0
2024-03-14,12.791304895137683,12.791304895137683,12.597357282000981,12.745126724243164,543800.0
2024-03-15,12.73589073235961,12.92060253252928,12.498535870967135,12.551178932189941,5803900.0
2024-03-18,12.551179651255397,12.828247807770989,12.541943840523953,12.772833824157715,940200.0
2024-03-19,12.763596781548468,13.059136531002947,12.698947874218725,12.837481498718262,991800.0
2024-03-20,12.763598181323367,13.008341884273745,12.652771093414348,12.966781616210938,715800.0
2024-03-21,13.022195103900186,13.234613460763876,12.92983876044401,13.09607982635498,890400.0
2024-03-22,13.31773467433873,13.465504126800258,12.643535446513742,12.865190505981445,1071400.0
2024-03-25,12.883658502818143,13.530150160016593,12.86518776558259,13.456265449523926,1410400.0
2024-03-26,13.668687316083785,13.714865489333217,13.133022620251314,13.382383346557617,1146300.0
2024-03-27,13.448167347921872,13.739496807985665,13.363587538149032,13.495155334472656,751000.0
2024-03-28,13.485757433013054,14.002632422711216,13.391779673301567,13.861666679382324,1381300.0
2024-04-01,14.002633980915014,14.002633980915014,13.438770048614707,13.617326736450195,2652900.0
2024-04-02,13.56093980206731,13.707544682642078,13.194427600630386,13.250814437866211,1208600.0
2024-04-03,13.316598110649911,13.560939574168234,13.015870707081735,13.138040542602539,2321100.0
2024-04-04,13.307199929473073,13.354188809543027,12.921892726128469,12.987676620483398,977200.0
2024-04-05,12.940690283330714,13.053463072105727,12.752734739133903,12.799723625183105,482300.0
2024-04-08,12.87490503231303,12.940689828967514,12.705746303209105,12.809121131896973,593900.0
2024-04-09,12.81851835148191,13.044063908153078,12.780927425370049,12.959484100341797,584800.0
2024-04-10,12.827915030334603,12.827915030334603,12.301642080378643,12.386221885681152,823300.0
2024-04-11,12.40501890934174,12.564780590515078,12.25465518499942,12.461405754089355,655100.0
2024-04-12,12.386222964779524,12.81851908802453,12.235859251692291,12.809121131896973,1606800.0
2024-04-15,12.809120591666797,12.809120591666797,12.41441541334046,12.452006340026855,642400.0
2024-04-16,12.395619629675961,12.452006468406092,12.038506270592594,12.217062950134277,872800.0
2024-04-17,12.217062501365271,12.433210100041165,12.198266590399527,12.226460456848145,696700.0
2024-04-18,12.264051479392856,12.644659717071308,12.141880745865794,12.611767768859863,1165100.0
2024-04-19,12.611767947804289,12.743336638755228,12.249954719867992,12.41441535949707,868600.0
2024-04-22,12.39561950187807,12.470802251489246,12.235858735639683,12.452006340026855,404700.0
2024-04-23,12.50839414490727,12.892761243140376,12.50839414490727,12.799723625183105,733400.0
2024-04-24,12.762131350756025,12.978279845309892,12.762131350756025,12.865506172180176,412200.0
2024-04-25,12.780927261690433,12.884302083114582,12.545983752440522,12.865506172180176,300100.0
2024-04-26,12.87490367950815,13.081654211398408,12.790323875724031,12.856108665466309,317200.0
2024-04-29,12.856109384938721,13.166234752010629,12.856109384938721,13.034666061401367,426800.0
2024-04-30,13.025267885588322,13.166234529481063,12.903097152709961,12.903097152709961,229700.0
2024-05-01,12.959484709999353,13.269610089071138,12.879603876223989,13.04406452178955,954800.0
2024-05-02,13.109849030305135,13.175633829329271,13.053463083985541,13.128644943237305,245900.0
2024-05-03,13.297802321628247,13.311899254889031,12.884302137933949,12.903097152709961,727600.0
2024-05-06,12.959482986840287,13.166233510810343,12.903096154398163,13.156835556030273,540300.0
2024-05-07,13.279006732006373,13.297801745968751,13.07695517854041,13.147438049316406,673000.0
2024-05-08,13.128644171027183,13.185030114030228,12.90309771029979,12.95008659362793,558900.0
2024-05-09,13.100449282434209,13.401177574557,12.95008558449198,13.203824996948242,892900.0
2024-05-10,13.185029030462065,13.341971117115257,13.156836061277488,13.166234016418457,618100.0
2024-05-13,13.30720082995881,13.401178596458102,13.185030092005087,13.241416931152344,592100.0
2024-05-14,13.156835556030273,13.448165880544366,13.025266877824183,13.156835556030273,724600.0
2024-05-15,13.466964065100157,13.711305569490337,13.302503402674516,13.673714637756348,1506500.0
2024-05-16,13.636122439542245,13.711304296027567,13.410576870086274,13.466962814331055,773600.0
2024-05-17,13.382382765775628,13.673713126698518,13.382382765775628,13.626724243164062,529600.0
2024-05-20,13.579735253509485,13.767689889940105,13.5233493106995,13.551542282104492,696300.0
2024-05-21,13.495156082294757,13.5985318094071,13.335394409701538,13.344792366027832,619400.0
2024-05-22,13.419973157096937,13.485757949911793,13.208524533998936,13.250814437866211,612400.0
2024-05-23,13.269609577320225,13.316598459418003,12.846711430916983,13.015871047973633,849900.0
2024-05-24,13.10984667836822,13.166233510810343,12.99707390972227,13.156835556030273,715700.0
2024-05-28,13.297803777536666,13.438770436863123,13.156838014448674,13.22262191772461,1037800.0
2024-05-29,13.156838014448674,13.325997647145037,13.05346318126671,13.22262191772461,801300.0
2024-05-30,13.241416308397252,13.47635981735749,13.222620397486018,13.448166847229004,675700.0
2024-05-31,13.504553712079698,13.795884077481304,13.354189999448582,13.777088165283203,2251400.0
2024-06-03,14.002633441942514,14.049622325218511,13.673713051487352,13.880463600158691,874700.0
2024-06-04,13.82407509123035,14.049620628226387,13.664313445131915,14.0308256149292,1022800.0
2024-06-05,14.068419254732556,14.087214271659542,13.824077761012457,13.918055534362793,790500.0
2024-06-06,13.9086564066535,13.922752444102219,13.720701772017318,13.805280685424805,465200.0
2024-06-07,13.692507350262936,13.84287105188398,13.66431438026858,13.739496231079102,643300.0
2024-06-10,13.711303587396252,14.040223968460582,13.711303587396252,13.946247100830078,1021600.0
2024-06-11,13.861668342627823,14.096611873858803,13.795884440679451,14.021430015563965,713300.0
2024-06-12,14.171791747095638,14.416133200447916,13.983837127685547,13.983837127685547,526400.0
2024-06-13,14.040223516819179,14.190588113420185,13.889859816456521,13.955644607543945,956400.0
2024-06-14,13.86166712957447,14.059019714387437,13.76768936681082,13.833474159240723,498000.0
2024-06-17,13.730099044688043,13.979139499595572,13.730099044688043,13.936849594116211,1086700.0
2024-06-18,13.955645291312349,14.002633277799132,13.739496789271893,13.78648567199707,1050200.0
2024-06-20,13.739498038066433,13.833475812058506,13.607929333725226,13.664316177368164,1072000.0
2024-06-21,13.711302322732331,14.134200428659476,13.457562921433066,14.0308256149292,3654000.0
2024-06-24,13.993236035356095,14.115406770349452,13.908656226803895,14.002633094787598,1414500.0
2024-06-25,14.0214288437943,14.049621814239169,13.598530702167789,13.871065139770508,1506000.0
2024-06-26,13.795883005449939,14.077814496606129,13.65491636363349,14.012030601501465,1541800.0
2024-06-27,13.954683630126805,14.086583616169863,13.715733574210402,13.839986801147461,2133200.0
2024-06-28,13.839986888587815,14.021589442684027,13.744407412530663,13.964241027832031,11954500.0
2024-07-01,13.983357516530898,14.126727186855211,13.768302099522293,14.107611656188965,1361900.0
2024-07-02,14.164959455125935,14.461257934570312,14.164959455125935,14.461257934570312,1075000.0
2024-07-03,14.451698972915743,14.700207244683533,14.451698972915743,14.547279357910156,605100.0
2024-07-05,14.48037273239361,14.728881004308793,14.44214076067759,14.690649032592773,479300.0
2024-07-08,14.767112610833463,14.963051574972749,14.671533139668151,14.805344581604004,915900.0
2024-07-09,14.83402040646916,14.958273637574637,14.728881794964616,14.747998237609863,1027900.0
2024-07-10,14.834020614624023,14.872252588928841,14.590291436609997,14.834020614624023,669400.0
2024-07-11,15.05385419518296,15.434263386659238,15.010843110274951,15.283246040344238,588900.0
2024-07-12,15.369267710243207,15.483964540615261,15.273687322107207,15.292803764343262,638100.0
2024-07-15,15.407501259903185,15.770704562847431,15.283246203048643,15.531754493713379,971600.0
2024-07-16,15.694238479355413,15.971419573873439,15.608216320321931,15.8949556350708,1424700.0
2024-07-17,15.914073901391106,15.980979627639151,15.455290215937959,15.646450996398926,1318200.0
2024-07-18,15.636891941798181,15.837609109846312,15.45051119345514,15.58910083770752,715400.0
2024-07-19,15.541310622970267,15.780260659935287,15.45528846381933,15.73246955871582,605300.0
2024-07-22,15.770703033752831,15.942747358535383,15.684680871361554,15.866283416748047,900900.0
2024-07-23,15.885399857955925,16.04788596213454,15.799377695564647,15.866283416748047,1125200.0
2024-07-24,15.866283404929371,16.04788595018059,15.703797300871791,15.72291374206543,647800.0
2024-07-25,15.722913995196516,16.08611726850217,15.675122891443008,15.789819717407227,683400.0
2024-07-26,15.914072657116693,16.1816973642284,15.780261215082923,15.88539981842041,685000.0
2024-07-29,15.88539968148823,15.99053646087527,15.713355358616884,15.761144638061523,625900.0
2024-07-30,15.761144880836422,15.885399926177078,15.579542334670021,15.684680938720703,608600.0
2024-07-31,15.684681883635285,15.808936936461615,15.197223539639367,15.235455513000488,670500.0
2024-08-01,15.388384403506903,15.57954335985297,15.225898287938382,15.359709739685059,967000.0
2024-08-02,15.187665621066614,15.608217311179027,15.178107400228987,15.426614761352539,1018600.0
2024-08-05,14.68109087001631,15.264129580400892,14.136285043021509,14.977389335632324,3297200.0
2024-08-06,15.636894648636694,16.29639559185338,15.120761573377171,15.933192253112793,5433100.0
2024-08-07,15.894955318394826,16.277276827835113,15.56998495224109,15.70379638671875,2131800.0
2024-08-08,15.636892613966632,16.07655985223499,15.617776171508627,15.971421241760254,1788200.0
2024-08-09,15.952308029935182,16.038330205542277,15.684683281041504,15.98098087310791,1216600.0
2024-08-12,15.90451379273814,16.382413864135742,15.808935236893895,16.382413864135742,1466100.0
2024-08-13,16.372855545796398,16.97501065305249,16.24860233011725,16.888988494873047,2081400.0
2024-08-14,16.946335794972804,17.33821370075513,16.841199020791926,17.2521915435791,1943200.0
2024-08-15,17.338217006540955,17.87346649169922,17.213963768620463,17.87346649169922,2637600.0
2024-08-16,17.844791323599654,18.3226914642177,17.67274698129006,18.169763565063477,2649800.0
2024-08-19,18.083738527893818,18.494732875375686,18.074180307830975,18.332246780395508,1771700.0
2024-08-20,18.48517789949087,19.316723137410893,18.408713948612657,18.810150146484375,2521900.0
2024-08-21,18.63810227792474,19.0395383999095,18.609427618124386,18.877052307128906,1406200.0
2024-08-22,18.666778690299203,19.39318706604569,18.666778690299203,19.383628845214844,2116200.0
2024-08-23,19.383626243672506,20.08135986328125,19.297604090784418,20.08135986328125,1461600.0
2024-08-26,20.196055374374165,20.425449003374304,20.04312750373675,20.215171813964844,1748200.0
2024-08-27,20.0718057059705,20.501916557459037,19.832855638042282,20.004899978637695,4619500.0
2024-08-28,20.004898820102618,20.348987481366386,19.947551317573403,20.062246322631836,2082500.0
2024-08-29,20.062246052308144,20.062246052308144,19.507882007210732,19.708600997924805,1856200.0
2024-08-30,19.61302201307896,20.014458200120146,19.584347348631614,20.004899978637695,1370800.0
2024-09-03,19.651252589554346,20.30597707206378,19.25937463369542,20.157827377319336,1705100.0
2024-09-04,20.196056761469343,20.855559388291322,20.196056761469343,20.836442947387695,1375100.0
2024-09-05,20.932025823313577,21.667992478410447,20.92246760172272,21.113628387451172,2117900.0
2024-09-06,21.314343726712185,21.455802841749794,20.908129371007437,21.075393676757812,1479200.0
2024-09-09,21.075395005184312,21.534180515528515,20.903352489730093,21.40992546081543,1697800.0
2024-09-10,21.409923437937252,21.954729243011407,21.362134158667086,21.9164981842041,1457800.0
2024-09-11,21.801804416745146,22.222357060821732,21.553296119020093,21.859153747558594,1688000.0
2024-09-12,21.811361089036843,22.690697378885258,21.6402738531509,22.642908096313477,2197400.0
2024-09-13,22.80539479656532,23.57959249703851,22.80539479656532,23.49357032775879,1608100.0
2024-09-16,23.828101375848195,23.990587497077527,23.24506261913512,23.302410125732422,1881600.0
2024-09-17,23.38843204838644,23.818542900902383,22.824509740885247,23.235504150390625,2363600.0
2024-09-18,23.149480422813944,24.076607792978294,22.621878663302475,23.44577980041504,2886500.0
2024-09-19,23.88544812826675,24.77434265615791,23.512686612587604,24.286884307861328,10755400.0
2024-09-20,25.001202197241273,25.40662717735475,24.494421432389096,24.788837432861328,12981100.0
2024-09-23,25.194262341203952,25.84101166856261,24.798490557120452,25.126691818237305,8265400.0
2024-09-24,25.117038639663722,25.493504034241464,25.04946811665322,25.29079246520996,2017600.0
2024-09-25,25.174956983247732,25.63829930928793,25.174956983247732,25.53211784362793,2095000.0
2024-09-26,25.56107690679644,25.65567564770655,25.13151982146644,25.252182006835938,2656000.0
2024-09-27,25.435587607777713,25.474198547513005,25.044641486440035,25.21356964111328,3665900.0
2024-09-30,25.097733346380277,25.329404510177046,24.750225680105753,25.194263458251953,3853500.0
2024-10-01,25.117040125477665,25.194263847937695,24.34962857802418,24.499248504638672,2113700.0
2024-10-02,24.25792371166317,24.479943520812807,23.97798841314394,24.209659576416016,2154200.0
2024-10-03,24.06486543278639,24.248272461598372,23.891111599297012,24.20000648498535,1174700.0
2024-10-04,24.306188083990328,24.335145826764066,23.899798347613572,24.18069839477539,1063300.0
2024-10-07,24.016599032820697,24.180699668094785,23.765623323492058,24.07451820373535,1183200.0
2024-10-08,24.171049426392916,24.267577700041898,23.765624417127256,23.977989196777344,1228700.0
2024-10-09,23.84284946579615,23.871807213036636,23.3408943138268,23.533952713012695,1791800.0
2024-10-10,23.37950161536102,23.514644499014647,22.838935604222353,23.360197067260742,1800900.0
2024-10-11,23.48568825767112,23.794583165141663,23.36985174679023,23.727012634277344,1354800.0
2024-10-14,23.640134401576585,23.934550419308877,23.53877861089593,23.84284782409668,651200.0
2024-10-15,23.891111281129263,24.235722800806027,23.891111281129263,24.064865112304688,1230200.0
2024-10-16,24.09382319489532,24.566820560248804,24.09382319489532,24.528207778930664,1193200.0
2024-10-17,24.508901265497602,24.576471791307114,24.110233322062737,24.209659576416016,1391800.0
2024-10-18,24.383413834914673,24.644044588581117,24.209659999137045,24.335147857666016,1160000.0
2024-10-21,24.296536250984627,24.33514719056634,23.688399683592554,23.736663818359375,933900.0
2024-10-22,23.52429760843077,24.18069827042784,23.408461114455633,24.0262508392334,1095600.0
2024-10-23,23.92007004457112,24.817795072857862,23.92007004457112,24.798490524291992,1281000.0
2024-10-24,24.895022173274207,25.13634653629784,24.866062586894213,24.99155044555664,958600.0
2024-10-25,25.10738530797997,25.19426222027973,24.730919915453473,24.972244262695312,998600.0
2024-10-28,25.097732958838595,25.33905731421204,25.030162433919422,25.059120178222656,1056400.0
2024-10-29,24.972246388187003,25.493506065193454,24.644045100710834,25.445241928100586,2011500.0
2024-10-30,25.445238824654076,26.198169581960418,25.41145356457795,26.04372215270996,1310000.0
2024-10-31,25.72517453240868,26.265740543877087,25.551420711289893,25.676910400390625,1276200.0
2024-11-01,25.802401170964803,25.869971699907225,25.23287551108035,25.2618350982666,1181600.0
2024-11-04,25.232875399063506,25.290794573178882,24.55716827148014,24.779186248779297,1417600.0
2024-11-05,24.68265455592939,25.136345518382882,24.402719263560723,24.914325714111328,1014900.0
2024-11-06,25.339058811029375,25.792747963114437,23.36695676942739,24.277231216430664,2825200.0
2024-11-07,24.373759815578016,25.551422003256135,24.373759815578016,25.396974563598633,1658200.0
2024-11-08,25.31009641084349,25.72613934217548,24.809107944201788,25.174955368041992,1382300.0
2024-11-11,25.281140019093534,25.715522754665812,25.00120288272051,25.551422119140625,1562600.0
2024-11-12,25.33905790669259,26.246438019637655,24.972245688057946,25.01085662841797,2239500.0
2024-11-13,25.53211581250331,26.806308028329,25.2714850844048,25.86996841430664,2346900.0
2024-11-14,25.85066654937676,26.034071740488006,25.203917179838143,25.31009864807129,1900600.0
2024-11-15,25.310099347372187,26.29470322214097,25.20391787620532,26.236785888671875,2176000.0
2024-11-18,26.36227264861606,26.767697648257982,26.09199054296062,26.49741554260254,1323500.0
2024-11-19,26.381579373905396,27.35653002448321,26.256091514853836,27.124858856201172,2317600.0
2024-11-20,26.96075739477002,27.28895866680539,26.56015807934263,26.70012664794922,1930900.0
2024-11-21,26.651864312308586,27.631640676378783,26.526374607445508,27.36618423461914,1989400.0
2024-11-22,27.32757076495716,27.684731637722567,27.20208290440428,27.58820152282715,2157100.0
2024-11-25,27.75230169435264,28.138420306216226,27.60750744504864,27.955013275146484,11481600.0
2024-11-26,27.935710003726204,28.495582476837175,27.839179886053515,28.341135025024414,1684200.0
2024-11-27,28.54384422302246,28.77551538132677,28.37974358907874,28.54384422302246,1044300.0
2024-11-29,28.73690366456791,28.94926842697726,28.54867096861166,28.775514602661133,927000.0
2024-12-02,28.370091473334377,28.558324181545455,27.636465190214178,27.955013275146484,2022700.0
2024-12-03,27.93570750664365,28.186685053695026,27.366181888557577,27.8970947265625,1752300.0
2024-12-04,27.90674993178722,28.157727496917243,27.651911456602708,27.723342895507812,1258800.0
2024-12-05,27.655771160908113,28.022585217474397,27.50132371850928,27.829524993896484,1473500.0
2024-12-06,27.839179400790503,28.01293324134088,27.182776821448552,27.559242248535156,1467900.0
2024-12-09,27.50132315635033,27.82469874805935,26.86905268615782,27.22138786315918,1777900.0
2024-12-10,26.970410288762185,27.41927373399889,26.709779544852093,26.893186569213867,2122200.0
2024-12-11,26.5070675383507,27.192429696761867,26.198172643749135,27.09589958190918,2046100.0
2024-12-12,27.037981158490407,27.67507731318928,27.00805680568192,27.356529235839844,1901900.0
2024-12-13,27.192430908138537,27.510979012532026,27.105553985016776,27.482019424438477,1528900.0
2024-12-16,27.44340614079514,27.906748463819635,27.192428588867188,27.192428588867188,1862200.0
2024-12-17,27.02832974458012,27.660600263922305,26.88353548918021,27.36618423461914,1649600.0
2024-12-18,27.32756689946432,27.964662990034316,26.314005439328014,26.429840087890625,1530100.0
2024-12-19,26.58429318799328,27.018675944478336,26.265743255615234,26.265743255615234,1991900.0
2024-12-20,26.10164415911165,26.999369248857814,25.69621915293389,26.787004470825195,17109400.0
2024-12-23,26.34296843310445,27.173122992492054,26.24933446212676,27.124858856201172,1484300.0
2024-12-24,27.202081702791837,27.55924071862146,27.03798106706617,27.530282974243164,618700.0
2024-12-26,27.462713078901547,27.732995185476728,27.2213887173687,27.636465072631836,781400.0
2024-12-27,27.42410008240619,27.568894329959548,27.15381613679018,27.491670608520508,1435600.0
2024-12-30,27.298613913308888,27.414448582049847,26.85457610671158,27.346878051757812,1462400.0
2024-12-31,27.47348129342399,27.863039421578062,27.345902845428846,27.67799949645996,1860300.0
2025-01-02,27.726692992945697,27.726692992945697,26.674890146468062,27.02549171447754,1314300.0
2025-01-03,27.06445033446131,27.531917889101106,27.06445033446131,27.434528350830078,1489400.0
2025-01-06,27.40530884145394,27.697477433978772,27.00601343679906,27.02549171447754,1102500.0
2025-01-07,27.06444858105257,27.317658763581342,26.77227998516805,26.928102493286133,851800.0
2025-01-08,26.74306268058174,27.629305753356164,26.665151426195628,27.590349197387695,1110300.0
2025-01-10,26.73332532324421,27.02938734605058,26.226901242396803,26.509328842163086,1164400.0
2025-01-13,26.314551729201963,26.47037423808651,25.710738114111216,26.42167854309082,1235300.0
2025-01-14,26.47037465251979,26.73332583696092,26.334030419498845,26.655414581298828,719100.0
2025-01-15,27.366354174706622,27.444265427958175,27.012830678889067,27.19105339050293,705000.0
2025-01-16,27.25922532245936,28.018861429740884,27.176445429112103,27.9506893157959,767500.0
2025-01-17,27.989644647231827,28.106512457748924,27.093664291770196,27.17157554626465,1651200.0
2025-01-21,27.288442704025535,27.52217646191784,26.99237882949814,27.20079231262207,1611300.0
2025-01-22,27.230010251342566,27.56113356835182,26.91836521358114,27.512439727783203,1205900.0
2025-01-23,27.337136314665617,27.99938288533559,27.21053122676731,27.960426330566406,982400.0
2025-01-24,27.84356187274958,28.39867980508894,27.80460531589376,28.14546775817871,782200.0
2025-01-27,28.028602299835665,28.836932293422002,28.013992661980176,28.6226749420166,1101000.0
2025-01-28,28.437637219354926,29.09014470595642,28.437637219354926,28.856409072875977,1052300.0
2025-01-29,28.690847101476127,29.021970410896703,27.55139565485644,27.707218170166016,1236900.0
2025-01-30,27.9896458251392,28.301290856232185,27.678000794046213,28.038341522216797,1347900.0
2025-01-31,28.04807851853842,28.116252493753013,27.405310184065105,27.551395416259766,1451500.0
2025-02-03,27.054709219773105,28.26720321719992,26.796626683563343,28.10651206970215,1395200.0
2025-02-04,27.989645803987507,28.155207458824403,27.62930693364014,27.872779846191406,969000.0
2025-02-05,28.106512798782113,28.76875939879582,28.052948462376467,28.5739803314209,1262000.0
2025-02-06,28.65189214276132,29.012232867130955,28.19416374036557,28.632413864135742,2087900.0
2025-02-07,28.603196706979425,28.778495632170927,28.31102811655869,28.535022735595703,1043400.0
2025-02-10,28.437635743148824,28.5252861366163,27.66826047994561,27.755910873413086,1704500.0
2025-02-11,27.687739334356205,27.921473102618428,26.53854691390379,26.898887634277344,2029400.0
2025-02-12,26.46063536936596,27.122881967665133,25.91622993934395,26.74306297302246,1348800.0
2025-02-13,26.723586378530555,27.824083083803323,26.538546451962276,27.66826057434082,1943700.0
2025-02-14,27.570873246209345,27.814346168907367,27.278706481992117,27.405311584472656,1000200.0
2025-02-18,27.239748605104467,27.570871912560868,27.103404369405084,27.29818344116211,1033900.0
2025-02-19,27.083925001404218,27.541655244358054,26.81513182504331,26.928102493286133,1115200.0
2025-02-20,26.791759104207497,27.181315386732965,26.46063579967313,27.14236068725586,1389800.0
2025-02-21,27.220272981948103,27.27383546357815,26.372986409782495,26.596981048583984,1507500.0
2025-02-24,26.665151007628822,27.239747196288445,26.499589362463322,27.02549171447754,1178500.0
2025-02-25,27.064449985997232,28.174685878359814,26.957321309523326,28.116252899169922,1413000.0
2025-02-26,28.194162350003936,28.98301401992967,28.062686762091182,28.94405746459961,2326300.0
2025-02-27,28.895364833552676,29.54300180375368,28.82719271643161,29.39204978942871,3015500.0
2025-02-28,28.08703590482713,29.353094332510285,27.45400669098555,29.01223373413086,5584100.0
2025-03-03,28.72006397215676,30.156554499235522,28.63241357677223,29.645261764526367,3049600.0
2025-03-04,29.742650985717773,30.025078589774537,29.070665247367636,29.742650985717773,2220700.0
2025-03-05,29.606306511099152,29.85951856918548,29.080405973189823,29.586828231811523,1313900.0
2025-03-06,29.236228401706335,29.54787343913796,28.145468913144697,28.26233673095703,1391500.0
2025-03-07,28.252598128081797,28.788237814149532,27.872780963690165,28.155208587646484,2007000.0
2025-03-10,28.048076232006533,28.233116148830987,26.928101307638876,27.23000717163086,2647300.0
2025-03-11,27.376094099495933,28.26233532725695,27.34687668210625,27.98964500427246,1843700.0
2025-03-12,28.41815909358315,28.72980412930303,27.716955905662473,27.853302001953125,1199000.0
2025-03-13,28.12598969677047,28.535024259158345,27.7364334129608,28.13572883605957,1738100.0
2025-03-14,28.48633039314472,29.19727084261441,28.349986158328857,28.720064163208008,2016000.0
2025-03-17,28.681108146324895,29.06092527303899,28.466850807111165,28.94405746459961,1663900.0
2025-03-18,28.885625913615588,28.909972833122115,28.169814963308156,28.632413864135742,1159000.0
2025-03-19,28.603198932882172,29.518655757809352,28.408419857443963,29.35309410095215,2443400.0
2025-03-20,29.35309318385598,29.66473820877946,28.797975251017164,29.06092643737793,1826100.0
2025-03-21,29.158315386328,29.216748362939644,28.62754438343256,28.836931228637695,3563000.0
2025-03-24,29.031708784301724,29.74265108138837,28.895364551390987,29.655000686645508,2108300.0
2025-03-25,29.63552359382654,29.84977909090696,29.323878558963777,29.51865577697754,3424400.0
2025-03-26,29.67447734800218,29.83906564302963,28.914843064138907,29.06092643737793,3153600.0
2025-03-27,29.090143758857973,29.742651224215543,28.963536806932144,29.148576736450195,1981700.0
2025-03-28,29.226486399110254,29.64526007371817,28.65189022105066,29.635520935058594,1894600.0
2025-03-31,29.154361348588644,30.008664574483138,29.147487666000277,29.753355026245117,4295200.0
2025-04-01,29.782814836979146,30.480006664433038,29.336023590270788,30.22469711303711,2539300.0
2025-04-02,30.106862334235277,30.87279101689401,29.914399212226176,30.23451805114746,2163600.0
2025-04-03,30.018484148693627,31.03873904102349,29.684617963122776,29.851551055908203,2003300.0
2025-04-04,29.232918633350526,29.537325385951448,27.83460928672739,27.985830307006836,2545100.0
2025-04-07,27.0627883120823,28.463062368168156,26.296861524823846,27.249361038208008,1948600.0
2025-04-08,28.09384784794091,28.101702950640018,26.277223306631456,26.827119827270508,2750000.0
2025-04-09,26.414694956466874,28.7615780828982,26.002272129168578,28.565185546875,2474700.0
2025-04-10,28.201860592469462,28.712479700007265,27.435933804100834,28.437530517578125,1237400.0
2025-04-11,28.427711086978555,28.791034833469634,27.671602279611314,28.7419376373291,1360000.0
2025-04-14,28.94815030778939,29.47840905649233,28.486630261018334,29.380212783813477,1122800.0
2025-04-15,29.58642260868465,29.900651048812534,29.375303155616187,29.792634963989258,1071100.0
2025-04-16,29.67479682469997,30.01848280897105,29.272193831762912,29.772993087768555,1274700.0
2025-04-17,29.772995058886522,30.361189383822754,29.758266273979395,30.057764053344727,961900.0
2025-04-21,29.871190399101664,30.038123490295032,28.633921936069285,29.046344757080078,1026800.0
2025-04-22,29.409671607309523,29.83191238692961,29.223098880447946,29.625701904296875,962300.0
2025-04-23,29.920289007531803,30.195238192157127,29.60115346747511,29.861371994018555,1040900.0
2025-04-24,29.979208509042056,30.759865977626582,29.517686587061668,30.519285202026367,1821100.0
2025-04-25,30.65675650083092,30.65675650083092,30.165777045752627,30.548742294311523,573500.0
2025-04-28,30.823691835592285,31.07900139558164,30.538924704832933,31.020084381103516,1441100.0
2025-04-29,30.970987433427766,31.707456675685634,30.568382524557048,31.37359046936035,1796300.0
2025-04-30,31.177196697875964,31.805649827248875,30.735314420699346,31.697633743286133,1318900.0
2025-05-01,31.78601100408721,31.78601100408721,30.980804943442056,31.236114501953125,1511200.0
2025-05-02,31.38340690666917,32.004986347965435,31.0593605305268,31.9627628326416,1525800.0
2025-05-05,31.766371792083078,32.075691270942706,31.437416429816867,31.82529067993164,1145400.0
2025-05-06,31.42268770468965,32.22789377745222,31.363770689666037,31.943124771118164,1201600.0
2025-05-07,31.835109892835128,32.57157916390675,31.697636228241986,32.07078170776367,1791900.0
2025-05-08,31.972584591465314,32.40071575463476,31.56998157392906,31.628896713256836,1595400.0
2025-05-09,32.188610683997865,34.468721556320574,31.903845457465795,34.29982376098633,2431100.0
2025-05-12,34.03469712237648,34.42748220147952,33.19021182441824,34.12307357788086,1968700.0
2025-05-13,34.23109151570141,34.614054928334255,33.671375182487814,34.00524139404297,1449800.0
2025-05-14,33.749930259823444,33.952215075306846,33.38856931273132,33.573177337646484,1458100.0
2025-05-15,33.8579470274128,34.68279276543264,33.67137615955319,34.34892654418945,1659200.0
2025-05-16,34.368564443732566,34.869361877441406,34.06415581014406,34.869361877441406,3286100.0
2025-05-19,34.82026229237523,34.929259792079236,34.43729891414516,34.614051818847656,1629200.0
2025-05-20,34.54531832303405,35.321066841102294,34.123075648433684,34.64351272583008,2580100.0
2025-05-21,34.97737668546776,34.97737668546776,33.474980693426645,33.55353546142578,2159000.0
2025-05-22,33.5829945860478,33.6860998193752,33.0969259872541,33.36696243286133,1341300.0
2025-05-23,33.51425886525178,33.86776467449251,33.229489880488316,33.71065139770508,1363500.0
2025-05-27,34.05433850371462,34.49622080398043,33.66646424825221,34.339107513427734,1302600.0
2025-05-28,34.55513347812196,34.74858175517313,33.799024650767706,34.08379364013672,1160900.0
2025-05-29,34.10343258969287,34.48639596631837,33.789206037288565,34.211448669433594,1177500.0
2025-05-30,34.142715372057744,34.45694195692076,33.749930268040785,34.30964660644531,2615100.0
2025-06-02,34.103433201480215,34.417659759521484,33.71065187686665,34.417659759521484,925800.0
2025-06-03,34.40784285459583,34.417660796009514,33.651734005952534,33.85794448852539,1256500.0
2025-06-04,33.70083275395916,34.093617854333345,33.41606374348169,34.00524139404297,1582000.0
2025-06-05,34.38820471437364,34.4765811744268,33.65467972134477,34.339107513427734,1288800.0
2025-06-06,34.43730174597746,34.93810293244151,34.12798601025059,34.83990478515625,1715900.0
2025-06-09,35.10503335204919,35.350523095769816,34.09361680660061,34.56495666503906,1805600.0
2025-06-10,34.614051818847656,35.213047357464326,34.31946489296883,34.614051818847656,1616300.0
2025-06-11,34.73188994538793,35.65493383368973,34.73188994538793,35.2523307800293,1750600.0
2025-06-12,35.27196332560292,35.67457008703053,34.997016021092435,35.05593490600586,1323000.0
2025-06-13,34.52567692549488,35.15413006131428,34.42748252772665,34.761348724365234,1400200.0
2025-06-16,35.016656894474714,35.47817881134988,34.23109046374397,34.56495666503906,1568800.0
2025-06-17,34.780983652555925,35.105031898873726,34.37838063935493,34.82026290893555,2631800.0
2025-06-18,34.76134864784635,35.45853860974404,34.457921441585945,35.09521484375,2738400.0
2025-06-20,35.1639509194284,35.53709261884965,34.96755838264686,35.22286605834961,4510800.0
2025-06-23,35.242505750589245,36.293201516520284,35.17376892447234,35.95933532714844,2569100.0
2025-06-24,35.98879877046482,36.27356403298254,35.57146319966695,35.743309020996094,1886100.0
2025-06-25,35.58619554135738,35.95933726152858,34.82026497990449,35.50763702392578,1524300.0
2025-06-26,35.71384751336929,36.165551496848366,35.21305007530988,35.50763702392578,1298000.0
2025-06-27,35.50763457074235,35.72366673287752,34.92827865527842,35.41925811767578,4109500.0
2025-06-30,35.725791900290325,36.34874097607177,35.12261575248495,36.3289680480957,2363900.0
2025-07-01,36.31907764922668,36.43773407665014,35.310488586077724,35.81478500366211,1897600.0
2025-07-02,35.54780742416496,36.12626178735887,35.300604317977474,35.95322036743164,1048800.0
2025-07-03,35.913664176522225,36.833259961896246,35.80983933262771,36.6552734375,614500.0
2025-07-07,36.93213893732315,37.110125458102225,36.17075676423673,36.4080696105957,1419100.0
2025-07-08,36.0916510917674,36.35863088125299,35.152278596618814,35.300601959228516,1509400.0
2025-07-09,35.35992504393254,35.85433117793172,35.142388909946135,35.63679504394531,1152500.0
2025-07-10,35.42915129950976,35.953220682168556,35.30060462700134,35.80489730834961,925200.0
2025-07-11,35.58735896035286,36.32995650922975,35.35004233116817,36.23997497558594,1423700.0
2025-07-14,36.408070517854384,37.19911964546272,36.39126239772648,37.169456481933594,820800.0
2025-07-15,37.120018984213964,37.268338583331186,36.57617291007745,36.675052642822266,887600.0
2025-07-16,36.95191458497136,37.14967779932249,36.684934811400275,36.9123649597168,871500.0
2025-07-17,36.88270067795042,37.060687206463314,36.66516452133899,36.84314727783203,837400.0
2025-07-18,37.209009391223184,37.693525325242874,36.96378284468766,37.40677261352539,953700.0
2025-07-21,37.298005107410724,37.8121880104293,37.16945843865109,37.42654800415039,982200.0
2025-07-22,37.288112263263876,37.584755209484825,37.13979267616326,37.46609878540039,1216800.0
2025-07-23,37.40677579605535,37.73308193439901,37.17934561924547,37.67375183105469,881800.0
2025-07-24,37.64408538504312,38.03961182883188,37.28811234003717,37.43643569946289,790600.0
2025-07-25,37.34744350538897,37.461154815114156,36.91236742240511,36.9321403503418,811100.0
2025-07-28,37.06068646294541,37.12495790783348,36.319077199693254,36.595943450927734,937800.0
2025-07-29,37.011245645616405,37.77263158890178,36.86786740577503,37.64408493041992,1321200.0
2025-07-30,37.79240839955243,38.62795225210044,37.23867213770584,37.584754943847656,1147200.0
2025-07-31,37.673750668550966,38.29175841424255,37.505654372292426,38.20771026611328,1116500.0
2025-08-01,38.61312392803152,38.86032703099205,38.247264391815534,38.45491409301758,1292000.0
2025-08-04,38.88999340940474,39.44372593798545,38.61708022202142,39.295406341552734,1619200.0
2025-08-05,39.107527625619106,39.656318780753956,38.642788386835,39.61182403564453,1569900.0
2025-08-06,39.641485511198894,40.10622850221497,39.06797256296461,39.2064094543457,1516000.0
2025-08-07,39.07786613625412,39.9628536786443,38.8652713213557,39.4140625,1554500.0
2025-08-08,39.9480193963582,41.03571144389452,39.45855458014915,40.056785583496094,1697800.0
2025-08-11,40.0073447522853,40.32376438652033,39.265735527293266,39.92824172973633,1418100.0
2025-08-12,40.04689908592177,40.392981890202115,39.19651988452473,40.08645248413086,1482800.0
2025-08-13,40.8082873814912,40.87255882827388,39.68104187164177,40.19522476196289,2339800.0
2025-08-14,40.10623331343608,40.699519259591206,39.91835653860491,39.938133239746094,1732500.0
2025-08-15,39.878806791837995,40.091397841439466,39.23607720869761,39.99746322631836,1593000.0
2025-08-18,40.106229737538364,40.78850889198631,40.106229737538364,40.42264938354492,1442300.0
2025-08-19,40.42265192455292,40.650078323665156,39.95790889000796,40.41276168823242,1448200.0
2025-08-20,40.56108197280609,41.5400040609861,40.47208871278794,41.26313781738281,2478400.0
2025-08-21,41.26314001577335,42.06407939860865,41.26314001577335,42.0047492980957,1869000.0
2025-08-22,42.10363156452466,42.65736406499789,41.64679847961449,41.9948616027832,1845300.0
2025-08-25,42.014638224953224,42.42993759954287,41.87620132807026,42.0245246887207,1392400.0
2025-08-26,42.15307254918639,42.51695553290305,41.98497248419833,42.06407928466797,1486600.0
2025-08-27,42.281616289761,42.385444910464365,41.89598005978827,42.251953125,1597900.0
2025-08-28,42.19262179383353,42.30633687546991,41.965195402580605,42.2420654296875,1076200.0
2025-08-29,42.340946276252666,42.38544479529318,42.034413077148834,42.311283111572266,988700.0
2025-09-02,41.836648967763544,42.18273175731176,41.19391947629458,41.52022933959961,1528100.0
2025-09-03,41.451009009670464,41.75754217471281,41.22358263767886,41.52022933959961,1801800.0
2025-09-04,41.54495090196063,42.2420654296875,41.475734338188865,42.2420654296875,1521900.0
2025-09-05,42.53870962442277,42.657366055486705,41.56275227477858,42.251953125,1605500.0
2025-09-08,42.3013916015625,42.7364714545469,42.18768029236508,42.3013916015625,984200.0
2025-09-09,42.1431814729654,42.583202668751056,41.935531783902015,42.44971466064453,1603300.0
2025-09-10,42.60792653058194,43.03311616497922,42.36566854838534,42.67714309692383,1733600.0
2025-09-11,42.83535258809257,43.00345265645141,41.75754692821036,42.251953125,1721200.0
2025-09-12,42.18273667415377,42.66231128986969,42.0393584240517,42.192623138427734,1169200.0
2025-09-15,42.21239710909442,42.439823492887164,42.07396398609185,42.29150390625,798500.0
2025-09-16,42.15307180982306,42.39532978097739,41.76743559434725,41.81687545776367,1570900.0
2025-09-17,42.00474770202963,42.227232741484436,41.55484004929967,41.569671630859375,1545500.0
2025-09-18,41.520230500374915,42.56342401575451,41.3620206818699,42.16295623779297,1360900.0
2025-09-19,42.0047511601559,42.23217756417412,41.658668321871644,41.74766159057617,4056700.0
2025-09-22,41.619112612792705,41.806985604301616,41.307638075602185,41.63888931274414,1167500.0
2025-09-23,41.56967102105883,42.68702623172286,41.540004086354884,42.439823150634766,1987600.0
2025-09-24,42.340946518966035,42.37555480196486,41.52023419127105,41.61911392211914,964300.0
2025-09-25,41.51528733322365,41.92564536588307,41.18403609954329,41.24336242675781,1003100.0
2025-09-26,41.45101373873324,41.856430441342184,41.10493090970114,41.678443908691406,1285600.0
2025-09-29,41.60922428235811,41.991891904592585,41.27796928805546,41.32246780395508,1000900.0
2025-09-30,41.481630534614354,41.83477105215824,41.372205964022,41.79000473022461,1449000.0
2025-10-01,41.76016268889009,41.89942894310198,41.446813616913346,41.72037124633789,1164200.0
2025-10-02,41.56120882207299,41.56120882207299,40.53660385310276,41.10361862182617,1372200.0
2025-10-03,41.103620308471356,41.40702342634417,40.6112135248421,40.685821533203125,1037600.0
2025-10-06,40.74550594902305,41.15335877117219,40.07901632527341,40.78529739379883,1920600.0
2025-10-07,40.72560884468829,41.183202854640086,40.64602975255813,40.83503341674805,1167400.0
2025-10-08,40.85492795296139,41.09367281186594,39.82037322224299,39.96958923339844,1291700.0
2025-10-09,39.95964022744981,40.457021881033526,39.790532286697356,40.32770538330078,1171600.0
2025-10-10,40.36749856660586,40.546552478472,39.989487431063935,40.34760284423828,885400.0
2025-10-13,40.31775778090042,41.08372602374074,40.088962663385175,41.07378005981445,805600.0
2025-10-14,41.14341148699515,41.670634831831336,40.9345121007077,41.27273178100586,1231500.0
2025-10-15,41.27273261442501,42.705190456819956,41.1633080399541,42.5062370300293,1399400.0
2025-10-16,42.66539933963469,43.07325216005811,41.93922255179401,42.24760055541992,1366000.0
2025-10-17,42.506237108403724,43.16278076171875,42.4167082559189,43.16278076171875,1791400.0
2025-10-20,43.43136662360609,43.510949511082934,42.85440586828266,43.132938385009766,991000.0
2025-10-21,43.25230730777352,43.28712387106542,41.45178439035657,41.86958694458008,1093900.0
2025-10-22,42.03869573731977,42.894192789577275,41.93922092438229,42.884246826171875,1358700.0
2025-10-23,42.92403970116645,43.510950224406834,42.5758702548287,43.2722053527832,975200.0
2025-10-24,43.501000226388996,44.35152242327267,43.331892280740995,44.077964782714844,1047700.0
2025-10-27,44.097859811774526,44.57434773856584,43.7297946510527,44.15754318237305,1008000.0
2025-10-28,44.7345083980804,44.76435008382557,43.09812225631626,43.85911560058594,1259100.0
2025-10-29,43.6203714774801,44.694717719356646,43.59550467050693,44.326656341552734,1894000.0
2025-10-30,44.17743970883408,45.22194045526376,44.17743970883408,45.06277847290039,3111500.0
2025-10-31,44.883718701667256,45.62979117115179,44.376391092094934,45.082672119140625,1846600.0
2025-11-03,44.74445354347016,45.560159159835706,44.455971270805996,45.51042175292969,1353000.0
2025-11-04,45.30152136710951,45.91827354751595,45.01303910081329,45.73921585083008,1114300.0
2025-11-05,45.9879058372314,46.9329317092616,45.480578235672866,46.84340286254883,1666700.0
2025-11-06,46.53502637378479,47.95753820902079,46.53502637378479,47.6690559387207,2406400.0
2025-11-07,48.21120447923962,49.73816602439986,47.261203686707546,49.16120147705078,2875000.0
2025-11-10,49.360155596749664,50.245494357324084,49.00204018916428,49.08162307739258,2445300.0
2025-11-11,49.15125478125031,49.35518308037819,48.69366457137619,48.91250991821289,2118300.0
2025-11-12,48.77324523577751,49.733192008499145,47.45021196981934,47.619319915771484,1967900.0
2025-11-13,47.57953198188974,48.171413583905824,47.09209627962611,47.98738479614258,2016900.0
2025-11-14,47.87795953158404,48.66381966838483,47.52481900925437,48.06696319580078,2618000.0
2025-11-17,48.345496355045654,48.60413694607628,47.52183319758574,47.65911102294922,2304400.0
2025-11-18,47.80832686065417,49.519317202645794,47.44026169747329,48.902565002441406,1951800.0
2025-11-19,48.86277361205148,49.889370854145604,48.78319451906114,49.230838775634766,1249200.0
2025-11-20,49.63869189348381,50.53397661741347,48.86774879160571,48.972198486328125,1624900.0
2025-11-21,47.50989329263363,48.027170661325115,47.04235712446158,47.74863815307617,7084200.0
2025-11-24,48.09680460332506,48.71952968473705,47.74863896211466,48.54444885253906,3298800.0
2025-11-25,48.4449750849922,48.89261934386908,47.94759341840033,48.53450393676758,1914400.0
2025-11-26,48.743401178038944,50.394708086567356,48.643926366992496,50.23554611206055,2434600.0
2025-11-28,50.34497210510091,50.643400341402405,50.006752425366976,50.51408004760742,763500.0
2025-12-01,49.986854933788564,50.44444513289723,49.83763892356059,50.16591262817383,1607300.0
2025-12-02,50.48423935925185,50.62350561929443,49.89732883855742,50.17586135864258,1441500.0
2025-12-03,50.16591365513147,50.29025906796002,49.41984117816011,50.04654312133789,2110500.0
2025-12-04,49.9172238193345,50.74785028276762,49.608845823305025,49.70832443237305,1915900.0
2025-12-05,49.58895080760767,50.05649079008254,49.35020973188674,49.847591400146484,1330300.0
2025-12-08,50.05648830280796,50.31512888249509,49.34025752179227,49.579002380371094,2017300.0
2025-12-09,49.95701306093666,50.53397378921598,49.05177862928404,49.181095123291016,1897600.0
2025-12-10,49.101519701768815,49.2407859640066,47.80832810206235,47.868011474609375,1926600.0
2025-12-11,48.146546566235784,48.19628397366385,45.76905902607618,46.455448150634766,3469800.0
2025-12-12,46.296286238462756,47.06225445709424,46.02769968428904,47.002567291259766,2568400.0
2025-12-15,47.03240654255284,47.977432415054956,46.63450350841352,46.95282745361328,2727500.0
2025-12-16,47.251257820750396,47.79837688920438,46.84340501029697,47.370628356933594,3139900.0
2025-12-17,47.41041877212057,48.017224992863504,46.967749406769585,47.380577087402344,2042500.0
2025-12-18,47.7685338094418,48.19130745023695,47.39052269538834,47.42036437988281,2001400.0
2025-12-19,47.31094540973087,48.50963325086991,47.141833670129934,47.877960205078125,5076200.0
2025-12-22,47.75858557174137,48.464870416600085,47.38157245726114,48.24602127075195,1634400.0
2025-12-23,48.25596755380187,48.415129535093975,47.728744202281945,48.096805572509766,1440000.0
2025-12-24,48.136595652076984,48.27089082310116,47.74863857084421,48.14654541015625,510500.0
2025-12-26,48.2460211992151,48.285812642895934,47.410419855522335,47.69890213012695,632000.0
2025-12-29,47.90779948261626,48.236073186959175,47.519842410007925,48.04706573486328,852800.0
2025-12-30,48.216178433121584,48.216178433121584,47.33282813575498,47.4900016784668,1088900.0
2025-12-31,47.720001220703125,47.900001525878906,46.869998931884766,47.060001373291016,1474100.0
2026-01-02,46.83000183105469,47.310001373291016,45.81999969482422,47.2400016784668,1629500.0
2026-01-05,47.26499938964844,47.26499938964844,45.029998779296875,46.709999084472656,2086100.0
2026-01-06,46.369998931884766,47.15999984741211,45.834999084472656,47.130001068115234,2669400.0
2026-01-07,47.349998474121094,47.849998474121094,46.95000076293945,47.349998474121094,1445700.0
2026-01-08,47.13999938964844,47.604000091552734,46.564998626708984,47.34000015258789,1876100.0
2026-01-09,47.13999938964844,48.599998474121094,47.13999938964844,47.279998779296875,1264100.0
2026-01-12,47.209999084472656,48.06999969482422,47.189998626708984,47.540000915527344,1119500.0
2026-01-13,47.540000915527344,48.31999969482422,47.0099983215332,47.7400016784668,1353900.0
2026-01-14,47.75,48.0,46.970001220703125,47.65999984741211,1128600.0
2026-01-15,47.84000015258789,48.540000915527344,47.65999984741211,47.97999954223633,2024700.0
2026-01-16,48.09000015258789,48.41999816894531,47.470001220703125,48.0099983215332,2092400.0
2026-01-20,47.439998626708984,48.310001373291016,47.380001068115234,47.400001525878906,1307300.0
2026-01-21,47.75,48.79499816894531,47.36000061035156,48.63999938964844,3058900.0
2026-01-22,48.720001220703125,48.80500030517578,46.2400016784668,46.4900016784668,2393300.0
2026-01-23,46.310001373291016,46.63999938964844,45.810001373291016,46.2400016784668,1555300.0
2026-01-26,46.36000061035156,46.86000061035156,46.08000183105469,46.22999954223633,1554000.0
2026-01-27,46.619998931884766,46.779998779296875,45.375,45.689998626708984,3632500.0
2026-01-28,46.5,47.095001220703125,46.095001220703125,46.33000183105469,6046800.0
2026-01-29,46.84000015258789,47.880001068115234,45.9900016784668,47.220001220703125,3999500.0
2026-01-30,47.0,48.040000915527344,46.470001220703125,46.90999984741211,25350600.0
2026-02-02,46.689998626708984,47.810001373291016,46.33000183105469,47.58000183105469,3646700.0
2026-02-03,48.02000045776367,48.21500015258789,46.34000015258789,48.18000030517578,3402600.0
2026-02-04,48.22999954223633,48.36399841308594,46.59000015258789,46.81999969482422,2751200.0
2026-02-05,46.31999969482422,48.32500076293945,46.07500076293945,48.16999816894531,3106900.0
2026-02-06,48.5,49.52799987792969,48.040000915527344,48.77000045776367,2322200.0
2026-02-09,48.689998626708984,49.56999969482422,48.58599853515625,49.380001068115234,1783400.0
2026-02-10,49.349998474121094,50.61000061035156,49.0,50.470001220703125,1807500.0
2026-02-11,51.189998626708984,52.15999984741211,50.75,51.529998779296875,2147700.0
2026-02-12,51.84000015258789,52.36000061035156,51.095001220703125,51.70000076293945,3025700.0
2026-02-13,51.630001068115234,52.470001220703125,51.400001525878906,51.79999923706055,2483500.0
2026-02-17,52.029998779296875,53.03499984741211,51.849998474121094,53.0,1760900.0
2026-02-18,52.939998626708984,53.09700012207031,52.099998474121094,52.27000045776367,2004000.0
2026-02-19,52.34000015258789,52.650001525878906,51.939998626708984,52.16999816894531,1899600.0
2026-02-20,52.380001068115234,52.68000030517578,51.720001220703125,51.93000030517578,1854600.0
2026-02-23,52.27000045776367,52.7400016784668,52.08000183105469,52.709999084472656,2071200.0
2026-02-24,52.709999084472656,52.869998931884766,51.689998626708984,52.5,2502700.0
2026-02-25,52.61000061035156,53.189998626708984,52.52000045776367,52.91999816894531,1623600.0
2026-02-26,53.220001220703125,53.540000915527344,52.71500015258789,53.189998626708984,2319400.0
2026-02-27,52.7599983215332,54.66999816894531,51.880001068115234,52.2400016784668,5080400.0
2026-03-02,52.2400016784668,53.36000061035156,51.70000076293945,52.900001525878906,2684400.0
2026-03-03,51.8650016784668,52.849998474121094,51.40999984741211,52.369998931884766,2206800.0
2026-03-04,52.13999938964844,52.20000076293945,51.310001373291016,51.869998931884766,3078000.0
2026-03-05,51.2599983215332,52.18000030517578,50.90999984741211,52.119998931884766,3109700.0
2026-03-06,51.34000015258789,52.09000015258789,51.224998474121094,51.5099983215332,2300700.0
2026-03-09,51.709999084472656,52.345001220703125,50.709999084472656,52.189998626708984,2611500.0
2026-03-10,51.9900016784668,53.689998626708984,51.88999938964844,52.97999954223633,3585400.0
2026-03-11,52.34000015258789,53.119998931884766,52.20000076293945,52.79999923706055,2820300.0
2026-03-12,52.40999984741211,52.904998779296875,51.5,52.130001068115234,2894700.0