raw_data/yahoo/cash/CSHI.csv

date,open,high,low,close,volume
2022-08-30,40.94817918590791,40.94817918590791,40.9195442199707,40.9195442199707,3400
2022-08-31,40.956351136025695,40.964531215055885,40.93180465698242,40.93180465698242,3700
2022-09-01,40.956358969838114,40.956358969838114,40.94408416748047,40.94408416748047,100
2022-09-02,41.11999119509619,41.11999119509619,40.94572830200195,40.94572830200195,300
2022-09-06,40.94816766589543,40.98907430272923,40.9277159079667,40.96453094482422,11700
2022-09-07,40.9727231076613,40.9727231076613,40.97108459472656,40.97108459472656,2700
2022-09-08,40.9686279296875,40.9686279296875,40.9686279296875,40.9686279296875,100
2022-09-09,41.16907464018969,41.16907464018969,40.98908166063903,40.99726486206055,3900
2022-09-12,40.784551544942495,41.01363440506334,40.784551544942495,41.00545120239258,1200
2022-09-13,40.96945571899414,40.96945571899414,40.96945571899414,40.96945571899414,100
2022-09-14,40.98497772216797,40.98497772216797,40.98497772216797,40.98497772216797,0
2022-09-15,40.97679452383299,40.98906620035974,40.97679452383299,40.98497772216797,2800
2022-09-16,40.986637115478516,40.986637115478516,40.986637115478516,40.986637115478516,0
2022-09-19,41.007076263427734,41.007076263427734,41.007076263427734,41.007076263427734,0
2022-09-20,40.997267126710454,40.997267126710454,40.98581314086914,40.98581314086914,1000
2022-09-21,41.02191879326126,41.48154926684391,40.97185134887695,40.97185134887695,800
2022-09-22,40.989094404749736,40.989094404749736,40.98581314086914,40.98581314086914,600
2022-09-23,40.96446603497211,40.96446603497211,40.961181640625,40.961181640625,500
2022-09-26,40.93903350830078,40.93903350830078,40.93903350830078,40.93903350830078,100
2022-09-27,40.933284759521484,40.933284759521484,40.933284759521484,40.933284759521484,100
2022-09-28,40.989093491082315,41.001407623291016,40.989093491082315,41.001407623291016,400
2022-09-29,40.975135803222656,40.975135803222656,40.975135803222656,40.975135803222656,100
2022-09-30,40.96939468383789,40.96939468383789,40.96939468383789,40.96939468383789,100
2022-10-03,41.02275085449219,41.02275085449219,41.02275085449219,41.02275085449219,100
2022-10-04,41.034236907958984,41.034236907958984,41.034236907958984,41.034236907958984,100
2022-10-05,41.042449951171875,41.042449951171875,41.042449951171875,41.042449951171875,100
2022-10-06,41.042449951171875,41.042449951171875,41.042449951171875,41.042449951171875,0
2022-10-07,41.050657314712204,41.050657314712204,41.02603530883789,41.02603530883789,300
2022-10-10,41.0358772277832,41.0358772277832,41.0358772277832,41.0358772277832,0
2022-10-11,40.999759674072266,40.999759674072266,40.999759674072266,40.999759674072266,100
2022-10-12,40.99729913447194,41.00550542421124,40.994014739990234,40.994014739990234,1000
2022-10-13,41.09989547729492,41.09989547729492,41.09989547729492,41.09989547729492,100
2022-10-14,41.06952667236328,41.06952667236328,41.06952667236328,41.06952667236328,100
2022-10-17,41.13437271118164,41.13437271118164,41.13437271118164,41.13437271118164,100
2022-10-18,41.149139404296875,41.149139404296875,41.149139404296875,41.149139404296875,100
2022-10-19,41.149139404296875,41.149139404296875,41.149139404296875,41.149139404296875,0
2022-10-20,41.15325164794922,41.15325164794922,41.15325164794922,41.15325164794922,0
2022-10-21,41.18525314331055,41.18525314331055,41.18525314331055,41.18525314331055,0
2022-10-24,41.16966247558594,41.16966247558594,41.16966247558594,41.16966247558594,100
2022-10-25,41.17786407470703,41.17786407470703,41.17786407470703,41.17786407470703,0
2022-10-26,41.20752716064453,41.20752716064453,41.20752716064453,41.20752716064453,100
2022-10-27,41.211666107177734,41.211666107177734,41.211666107177734,41.211666107177734,0
2022-10-28,41.23637008666992,41.23637008666992,41.23637008666992,41.23637008666992,100
2022-10-31,41.23637008666992,41.23637008666992,41.23637008666992,41.23637008666992,100
2022-11-01,41.24872970581055,41.24872970581055,41.24872970581055,41.24872970581055,0
2022-11-02,41.26518249511719,41.26518249511719,41.26518249511719,41.26518249511719,0
2022-11-03,41.236354304926806,41.240474700927734,41.236354304926806,41.240474700927734,500
2022-11-04,41.261077880859375,41.261077880859375,41.261077880859375,41.261077880859375,100
2022-11-07,41.28168487548828,41.28168487548828,41.28168487548828,41.28168487548828,100
2022-11-08,41.285797119140625,41.285797119140625,41.285797119140625,41.285797119140625,100
2022-11-09,41.28168487548828,41.28168487548828,41.28168487548828,41.28168487548828,100
2022-11-10,41.289920806884766,41.289920806884766,41.289920806884766,41.289920806884766,100
2022-11-11,41.31052017211914,41.31052017211914,41.31052017211914,41.31052017211914,100
2022-11-14,41.31052017211914,41.31052017211914,41.31052017211914,41.31052017211914,100
2022-11-15,41.31134796142578,41.31134796142578,41.31134796142578,41.31134796142578,100
2022-11-16,41.31465148925781,41.31465148925781,41.31465148925781,41.31465148925781,100
2022-11-17,41.318763732910156,41.318763732910156,41.318763732910156,41.318763732910156,100
2022-11-18,41.32369613647461,41.32369613647461,41.32369613647461,41.32369613647461,100
2022-11-21,41.351707458496094,41.351707458496094,41.351707458496094,41.351707458496094,100
2022-11-22,41.35995864868164,41.35995864868164,41.35995864868164,41.35995864868164,100
2022-11-23,41.34423843587028,41.37732781971107,41.34423843587028,41.35251235961914,1300
2022-11-25,41.360774993896484,41.360774993896484,41.360774993896484,41.360774993896484,100
2022-11-28,41.369056701660156,41.369056701660156,41.369056701660156,41.369056701660156,100
2022-11-29,41.3773307800293,41.3773307800293,41.3773307800293,41.3773307800293,100
2022-11-30,41.385589599609375,41.385589599609375,41.385589599609375,41.385589599609375,100
2022-12-01,41.40213825984449,41.40213825984449,41.39386749267578,41.39386749267578,15700
2022-12-02,41.409589547229274,41.41041946411133,41.39387477128777,41.41041946411133,400
2022-12-05,41.42694308849759,41.42694308849759,41.39385371967868,41.4062614440918,900
2022-12-06,41.41040917953576,41.41040917953576,41.33843994140625,41.33843994140625,1100
2022-12-07,41.36078063838325,41.36078063838325,41.35664367675781,41.35664367675781,500
2022-12-08,41.38890838623047,41.38890838623047,41.38890838623047,41.38890838623047,100
2022-12-09,41.41786080791544,41.41786080791544,41.38890838623047,41.38890838623047,200
2022-12-12,41.41041946411133,41.41041946411133,41.41041946411133,41.41041946411133,100
2022-12-13,41.46004189679455,41.46004189679455,41.43522644042969,41.43522644042969,200
2022-12-14,41.443504333496094,41.443504333496094,41.443504333496094,41.443504333496094,0
2022-12-15,41.43522644042969,41.43522644042969,41.43522644042969,41.43522644042969,0
2022-12-16,41.43522900043877,41.43522900043877,41.428611755371094,41.428611755371094,100
2022-12-19,41.46003476496609,41.46251820352149,41.42694854736328,41.42694854736328,4100
2022-12-20,41.468319287987406,41.468319287987406,41.45177459716797,41.45177459716797,400
2022-12-21,41.5014086324325,41.5014086324325,41.484867095947266,41.484867095947266,6300
2022-12-22,41.44349658396864,41.476585962341964,41.392208994163035,41.4658317565918,800
2022-12-23,41.501557481987106,41.50986621375889,41.48328270848296,41.49989700317383,2700
2022-12-27,41.501548767089844,41.501548767089844,41.501548767089844,41.501548767089844,700
2022-12-28,41.52647178831892,41.52647178831892,41.501548767089844,41.501548767089844,300
2022-12-29,41.52648211058969,41.52648211058969,41.51401901245117,41.51401901245117,38100
2022-12-30,41.504060436464826,41.51818084716797,41.504060436464826,41.51818084716797,900
2023-01-03,41.51817687139729,41.53479116812691,41.51817687139729,41.52233123779297,7300
2023-01-04,41.55970893090072,41.576323226791665,41.543094635009766,41.543094635009766,9000
2023-01-05,41.5347812835688,41.559701138306195,41.5347812835688,41.5472412109375,2000
2023-01-06,41.58462142944336,41.58462142944336,41.58462142944336,41.58462142944336,100
2023-01-09,41.62616224347698,41.80891631242943,41.592933654785156,41.592933654785156,9500
2023-01-10,41.576320758569224,42.87220724145511,41.576320758569224,41.62200927734375,23900
2023-01-11,41.63445904343311,41.63445904343311,41.605384826660156,41.605384826660156,12500
2023-01-12,41.66770016330136,41.70092875499836,41.64278030395508,41.64278030395508,17100
2023-01-13,41.69262652947231,41.69262652947231,41.65524673461914,41.65524673461914,800
2023-01-17,41.63363864563193,41.63363864563193,41.63031768798828,41.63031768798828,1400
2023-01-18,41.64277423608172,41.717536972079635,41.64277423608172,41.667694091796875,22600
2023-01-19,41.7009162082924,41.7009162082924,41.64442825317383,41.64442825317383,2300
2023-01-20,41.73331909930103,41.73331909930103,41.700923919677734,41.700923919677734,1300
2023-01-23,42.06643527450878,42.06643527450878,41.71754455566406,41.71754455566406,2600
2023-01-24,41.72168941044086,41.75907236397856,41.700923919677734,41.700923919677734,5000
2023-01-25,41.76852337137346,41.76852337137346,41.73931474066593,41.74348831176758,6800
2023-01-26,42.093991585540024,42.093991585540024,41.74766159057617,41.74766159057617,200
2023-01-27,41.75849512118793,41.80189260677891,41.7559928894043,41.7559928894043,5200
2023-01-30,41.8018969385213,41.8018969385213,41.78019819347727,41.78520584106445,2600
2023-01-31,41.81024672913806,41.826937828923754,41.76685241649666,41.801902770996094,10200
2023-02-01,41.81859408689562,42.202479833445224,41.81859408689562,41.83528518676758,2900
2023-02-02,41.835284970567486,41.835284970567486,41.801902770996094,41.801902770996094,43700
2023-02-03,41.81024111631277,41.83527935438094,41.81024111631277,41.81858825683594,12600
2023-02-06,41.82692666905206,41.82692666905206,41.7977180480957,41.7977180480957,400
2023-02-07,41.83528246555936,41.86031752198797,41.81358371878705,41.856143951416016,2200
2023-02-08,41.8102490363697,41.814422607421875,41.78938754811269,41.814422607421875,60500
2023-02-09,41.78520375375603,41.80857065232809,41.71009541070279,41.806068420410156,12500
2023-02-10,41.81442583698727,41.85198161235363,41.8135917594128,41.82277297973633,2000
2023-02-13,41.849480807920656,41.849480807920656,41.84781265258789,41.84781265258789,600
2023-02-14,41.82776500746344,41.86448669433594,41.82776500746344,41.86448669433594,400
2023-02-15,41.86449109255994,41.910390818346784,41.856143951416016,41.856143951416016,3600
2023-02-16,41.87283735864385,41.87283735864385,41.8686637878418,41.8686637878418,500
2023-02-17,41.90204972594471,41.90622329711914,41.90204972594471,41.90622329711914,200
2023-02-21,41.902875955077576,41.91873297576878,41.87033101981835,41.872833251953125,3400
2023-02-22,41.90205933155576,41.90205933155576,41.835298094970675,41.84531021118164,2700
2023-02-23,41.94089159805329,41.97443166295936,41.94005357621413,41.953468322753906,3100
2023-02-24,41.932496687956785,41.94926671709258,41.89895982824122,41.928306579589844,66900
2023-02-27,41.94087858563665,41.98280205448391,41.911531837588015,41.97441864013672,46800
2023-02-28,41.9534673673919,41.95766067504883,41.92412061090653,41.95766067504883,3500
2023-03-01,41.9710763770461,41.971914398885254,41.92412156560025,41.953468322753906,14200
2023-03-02,41.974404334074954,41.98698105058707,41.94924770249617,41.970211029052734,51300
2023-03-03,42.01551683165854,42.01551683165854,41.98281478881836,41.98281478881836,3100
2023-03-06,42.00796317804397,42.01634979248047,42.00796317804397,42.01634979248047,5300
2023-03-07,42.00796284422442,42.01634945859427,41.991196012597136,42.0037727355957,17800
2023-03-08,42.00796413287198,42.04150419426785,42.00796413287198,42.01215744018555,10600
2023-03-09,42.01383000339455,42.02473068237305,42.007960653064295,42.02473068237305,7000
2023-03-10,42.360127816350904,42.360127816350904,41.92411661967949,41.96017074584961,4700
2023-03-13,42.31821003744603,42.31821003744603,41.915738847532474,41.944244384765625,16600
2023-03-14,42.00795420596466,42.00795420596466,41.94926071166992,41.94926071166992,10300
2023-03-15,42.00796574790222,42.04989242553711,41.95682083064697,42.04989242553711,5500
2023-03-16,42.04988412785762,42.092645620281644,42.007957458496094,42.007957458496094,1500
2023-03-17,42.10020758573413,42.10020758573413,42.024744029156025,42.03313064575195,3700
2023-03-20,42.083425233330445,42.13373532250917,42.083425233330445,42.121158599853516,12600
2023-03-21,42.452358577200386,42.452358577200386,42.09181094223058,42.167274475097656,8900
2023-03-22,42.189189051638515,42.19761689303895,42.11335455043321,42.146217346191406,7300
2023-03-23,42.154632568359375,42.16390254897572,42.147050084214456,42.154632568359375,1800
2023-03-24,42.12177521992654,42.18918186825436,42.12177521992654,42.159690856933594,4800
2023-03-27,42.121776497478535,42.23974054633943,42.121776497478535,42.20603561401367,4600
2023-03-28,42.12177472699496,42.24816339648523,42.12177472699496,42.21445846557617,8200
2023-03-29,42.60206094906698,42.60206094906698,42.22373063357296,42.23552703857422,10300
2023-03-30,42.89698062713237,42.89698062713237,42.21447005313594,42.22711181640625,4700
2023-03-31,42.23974681307527,42.26080998819438,42.22289434441214,42.24395751953125,9700
2023-04-03,42.2650260925293,42.2818785620631,42.239748995368544,42.2650260925293,5200
2023-04-04,42.91383170532118,42.91383170532118,42.239748995368544,42.2650260925293,8500
2023-04-05,42.19761942867398,42.278506782444374,42.18919158676713,42.2650260925293,5700
2023-04-06,42.30714503201478,42.315572871804626,42.27344010141358,42.29787826538086,11200
2023-04-10,42.18076401448727,42.30546842319588,42.18076401448727,42.28187561035156,8500
2023-04-11,42.63576821465356,42.63576821465356,42.29030064569214,42.31136703491211,9100
2023-04-12,42.18076396749494,42.32821904760768,42.18076396749494,42.324005126953125,57700
2023-04-13,42.189190724986204,42.32822118509024,42.189190724986204,42.248172760009766,15100
2023-04-14,42.357699932308584,42.357699932308584,42.32399500369319,42.328208923339844,9500
2023-04-17,42.3408452423718,42.366122330365215,42.307140315528095,42.34926986694336,7300
2023-04-18,42.340847203913505,42.37455213231868,42.315570114749065,42.36359786987305,8600
2023-04-19,42.36612429307794,42.37455213231868,42.32399473971091,42.36359786987305,6000
2023-04-20,42.37539004334483,42.3998249890018,42.35769543984028,42.36022186279297,12900
2023-04-21,42.3998401334438,42.41247868127866,42.38298766490409,42.408267974853516,8400
2023-04-24,42.55149500200363,42.55149500200363,42.39982604980469,42.39982604980469,5500
2023-04-25,42.416681007509574,42.433533471442715,42.374551454816135,42.39561462402344,16200
2023-04-26,42.414250170793544,42.43118592539786,42.414250170793544,42.4227180480957,243200
2023-04-27,42.795366791301966,42.795366791301966,42.41425092112147,42.43118667602539,5600
2023-04-28,42.43118667602539,42.437115159476114,42.41425092112147,42.43118667602539,3900
2023-05-01,42.448123931884766,42.47353402476749,42.448123931884766,42.448123931884766,31800
2023-05-02,42.81231767260743,42.81231767260743,42.38885260516169,42.4650764465332,21600
2023-05-03,42.45660697897528,42.45660697897528,42.43119687894699,42.43543243408203,700
2023-05-04,42.338028432127466,42.4608304283385,42.338028432127466,42.439659118652344,682900
2023-05-05,42.465068697424904,42.51165010480623,42.397315979003906,42.397315979003906,2600
2023-05-08,42.52181674674318,42.54129512947979,42.482010285688645,42.48285675048828,76800
2023-05-09,42.50742176597003,42.50742176597003,42.47523994618299,42.484554290771484,10000
2023-05-10,42.54128402327961,42.54128402327961,42.48199919496589,42.4904670715332,15300
2023-05-11,42.51588107423237,42.51588107423237,42.482003103284676,42.503177642822266,3500
2023-05-12,42.54128402327961,42.54128402327961,42.47353131839857,42.4904670715332,11300
2023-05-15,42.54128646850586,42.55822545339496,42.53705091458833,42.54128646850586,6400
2023-05-16,42.60057130022721,42.60057130022721,42.49894062167361,42.54128646850586,4300
2023-05-17,42.51588000448267,42.57516483675889,42.51588000448267,42.54213333129883,15300
2023-05-18,42.56077332204851,42.592111904185,42.532827060658754,42.562469482421875,7900
2023-05-19,42.600585682849164,42.62176022880465,42.568403862241496,42.57941436767578,30300
2023-05-22,42.591265581354996,42.591265581354996,42.51588821411133,42.51588821411133,40200
2023-05-23,42.60904684371322,42.62598583036569,42.53282301916778,42.622596740722656,177600
2023-05-24,42.63962955060172,42.643884363435625,42.57492066809038,42.62260055541992,29100
2023-05-25,42.76734664317348,42.76734664317348,42.59365607075875,42.6353759765625,41600
2023-05-26,42.63110942855029,42.648138422134096,42.61322947247956,42.639625549316406,14700
2023-05-30,42.60556890675699,42.66516876220703,42.60556890675699,42.66516876220703,4400
2023-05-31,42.809917511633564,42.809917511633564,42.59705992138407,42.6353759765625,3300
2023-06-01,42.65325032159438,42.67794122717413,42.639628424988025,42.673683166503906,156000
2023-06-02,42.6821964308123,42.69070930363428,42.60471662113342,42.68560028076172,25300
2023-06-05,42.69922637939453,42.72476824638015,42.68645219795322,42.69922637939453,55300
2023-06-06,42.92911208040443,42.92911208040443,42.690712647335516,42.70348358154297,100200
2023-06-07,42.86951490326459,42.86951490326459,42.69923143925053,42.708595275878906,76400
2023-06-08,42.80140302450966,42.80140302450966,42.70008325708936,42.7060432434082,30900
2023-06-09,42.70774441095229,42.73328628102304,42.70348634995754,42.72477340698242,21000
2023-06-12,42.97167517237372,42.97167517237372,42.69070170006571,42.733272552490234,38200
2023-06-13,42.89505993122638,42.89505993122638,42.69071522770981,42.74180221557617,46500
2023-06-14,42.81843642690854,42.81843642690854,42.707749563333564,42.75032043457031,19700
2023-06-15,42.7077501332314,42.79289187684105,42.7077501332314,42.748619079589844,32600
2023-06-16,42.76734475720143,42.7928866275613,42.69923202025877,42.754573822021484,205900
2023-06-20,42.89505573013142,42.89505573013142,42.75882702377876,42.775856018066406,21600
2023-06-21,42.843970094040074,42.843970094040074,42.758828367873996,42.80139923095703,24900
2023-06-22,42.88785785863491,42.88785785863491,42.785133361816406,42.785133361816406,33400
2023-06-23,42.96490107831215,42.96490107831215,42.78513239654729,42.798828125,51200
2023-06-26,43.05907066365916,43.05907066365916,42.810816784859554,42.827938079833984,27800
2023-06-27,42.879300797172206,42.879300797172206,42.80225660466169,42.81937789916992,22900
2023-06-28,42.91354814641061,42.91354814641061,42.76801875972422,42.80226135253906,28900
2023-06-29,42.879308922319936,42.879308922319936,42.80226471521041,42.812538146972656,20300
2023-06-30,42.93065633781963,42.93065633781963,42.793689273924166,42.8621711730957,352300
2023-07-03,42.93065742210965,42.93065742210965,42.853613242625535,42.8613166809082,13900
2023-07-05,42.93066409626881,42.93066409626881,42.849338764850096,42.87501907348633,21200
2023-07-06,42.88785171508789,42.896413993502094,42.87073368936431,42.88785171508789,36400
2023-07-07,42.92210529973587,42.92210529973587,42.88786270840658,42.898136138916016,13300
2023-07-10,42.99058235324907,42.99058235324907,42.862174292821706,42.90497589111328,21700
2023-07-11,42.947779656853214,42.947779656853214,42.90326690673828,42.90326690673828,65100
2023-07-12,42.99057946274385,42.99057946274385,42.879292702226095,42.88785171508789,22900
2023-07-13,42.896418195379255,42.938364220170875,42.88785591612634,42.92980194091797,64800
2023-07-14,42.91354868099957,42.930669977620276,42.904986399912495,42.9221076965332,29600
2023-07-17,42.90497102773838,42.956334899197635,42.887849737251955,42.90925216674805,483600
2023-07-18,42.922100301401024,42.95634288874272,42.88785771405933,42.94778060913086,90200
2023-07-19,42.94777205080541,42.99057690922912,42.93065402609859,42.96489334106445,125900
2023-07-20,42.93065402609859,42.98201463132349,42.93065402609859,42.96489334106445,25600
2023-07-21,42.96490556637299,42.9905891418457,42.96490556637299,42.9905891418457,26100
2023-07-24,43.025686291701085,43.025686291701085,42.93922424316406,42.93922424316406,42600
2023-07-25,42.939223543141864,42.99914644093198,42.939223543141864,42.982025146484375,31300
2023-07-26,43.04312936669614,43.04312936669614,43.00870424285885,43.02161407470703,72700
2023-07-27,43.12059253969193,43.12059253969193,42.974276731331756,43.008705139160156,86400
2023-07-28,42.99148483558172,43.034518697624705,42.99148483558172,43.02591323852539,11400
2023-07-31,43.051732899096535,43.051732899096535,43.02591323852539,43.02591323852539,30600
2023-08-01,43.060354619349496,43.060354619349496,43.03453494902791,43.04314041137695,23200
2023-08-02,43.04313049203941,43.06034469604492,43.04313049203941,43.06034469604492,176600
2023-08-03,43.12060270561618,43.12060270561618,43.03453494902791,43.04314041137695,47000
2023-08-04,43.04313762334232,43.07756603705738,43.04313762334232,43.0517463684082,51500
2023-08-07,43.1033905120996,43.11199597419533,43.06035335179788,43.06896209716797,33400
2023-08-08,43.06895115019897,43.103379556379835,43.06895115019897,43.07755661010742,31500
2023-08-09,43.146413422469145,43.146413422469145,43.060342407016996,43.07755661010742,30700
2023-08-10,43.137806972432884,43.137806972432884,43.06034469604492,43.06034469604492,21100
2023-08-11,43.19806115356911,43.19806115356911,43.09305876254261,43.129207611083984,7600
2023-08-14,43.094780718702204,43.14642333984375,43.094780718702204,43.14642333984375,11700
2023-08-15,43.18945721582457,43.18945721582457,43.10338946386293,43.14642333984375,52300
2023-08-16,43.22388410486592,43.22388410486592,43.09477919820434,43.129207611083984,41100
2023-08-17,43.111986274968,43.17223434590672,43.111986274968,43.1378059387207,113100
2023-08-18,43.17223281891338,43.17223281891338,43.12059020996094,43.12059020996094,42700
2023-08-21,43.1722412109375,43.18945541726783,43.12920733674876,43.1722412109375,75000
2023-08-22,43.19805400965942,43.19805400965942,43.1378059387207,43.1378059387207,31300
2023-08-23,43.44592028754709,43.44592028754709,43.14300850847621,43.17762756347656,48300
2023-08-24,43.17761769203337,43.24685578620458,43.17761769203337,43.19492721557617,55100
2023-08-25,43.194926449058755,43.229545495530026,43.194926449058755,43.2165641784668,42600
2023-08-28,43.212228443647305,43.25550059347031,43.212228443647305,43.22953796386719,32900
2023-08-29,43.24684748408707,43.24684748408707,43.22953796386719,43.22953796386719,21500
2023-08-30,43.24684570563752,43.24684570563752,43.18626403808594,43.18626403808594,58800
2023-08-31,43.30744677925966,43.30744677925966,43.20358961567288,43.22176742553711,34500
2023-09-01,43.246856883796866,43.27281951904297,43.220890947096635,43.27281951904297,196800
2023-09-05,43.31609148361632,43.31609148361632,43.246856689453125,43.246856689453125,33200
2023-09-06,43.316105570297466,43.316105570297466,43.26418028315216,43.28148651123047,28100
2023-09-07,43.29878215428908,43.307438567007196,43.27281951904297,43.27281951904297,25600
2023-09-08,43.319554233183055,43.324747420442726,43.29705152220917,43.307437896728516,18400
2023-09-11,43.350710055287,43.350710055287,43.28147196043017,43.307437896728516,25100
2023-09-12,43.32648363553985,43.333406785733914,43.30744414714254,43.316097259521484,31800
2023-09-13,43.35071474008449,43.359367852149674,43.29878616333008,43.29878616333008,18800
2023-09-14,43.332536362192066,43.3593639785064,43.310033650796726,43.34984588623047,27200
2023-09-15,43.35849633349682,43.376670837402344,43.350708203667,43.376670837402344,24600
2023-09-18,43.43726153822282,43.43726153822282,43.35071720682868,43.36802673339844,28200
2023-09-19,43.393974204430414,43.393974204430414,43.36801157437817,43.3809928894043,33800
2023-09-20,43.453206213861975,43.453206213861975,43.36621081823615,43.392311096191406,37400
2023-09-21,43.392315404136696,43.41841236614782,43.35751724243164,43.35751724243164,67600
2023-09-22,43.387968373436365,43.40101685551531,43.36621869094771,43.37491989135742,68900
2023-09-25,43.40971805592502,43.40971805592502,43.36621869094771,43.37491989135742,55500
2023-09-26,43.47061380655662,43.47061380655662,43.34882354736328,43.34882354736328,36400
2023-09-27,43.33141289913165,43.39056578171142,43.33141289913165,43.340110778808594,30700
2023-09-28,43.3401118908235,43.392309125828824,43.32706341170589,43.38795852661133,36200
2023-09-29,43.32271821764538,43.4010124206543,43.32271821764538,43.4010124206543,74600
2023-10-02,43.40101155774464,43.453208798224544,43.39231367693226,43.44450759887695,49000
2023-10-03,43.49670483935686,43.49670483935686,43.37491459677229,43.44450759887695,171900
2023-10-04,43.43580627441406,43.46886220112263,43.43580627441406,43.43580627441406,408500
2023-10-05,43.435809718064576,43.47930575919689,43.435809718064576,43.44450759887695,43500
2023-10-06,43.44450366572646,43.488003021455874,43.43493632955253,43.470603942871094,67900
2023-10-09,43.48800585014675,43.50975221089104,43.46190557130441,43.505401611328125,191100
2023-10-10,43.58368792488416,43.58368792488416,43.47929678400844,43.52279281616211,68400
2023-10-11,43.514108673097596,43.53150775515828,43.49670959103691,43.50019073486328,25600
2023-10-12,43.56630004960348,43.56630004960348,43.505401611328125,43.505401611328125,29300
2023-10-13,43.55759885047765,43.55759885047765,43.49670373073744,43.505401611328125,98400
2023-10-16,43.53150902716298,43.55760599174878,43.51410994459389,43.54020690917969,54800
2023-10-17,43.583695444853795,43.583695444853795,43.54019940519528,43.54890060424805,43800
2023-10-18,43.583696034857894,43.583696034857894,43.54890119378112,43.55064010620117,65200
2023-10-19,43.56629352647083,43.56629352647083,43.548894449359466,43.55324172973633,41700
2023-10-20,43.54019815053453,43.57499630867264,43.52279907146548,43.554988861083984,71700
2023-10-23,43.557598484765705,43.58108707625903,43.52715092515124,43.54890060424805,112700
2023-10-24,43.55760192871094,43.601097971808535,43.551512416306565,43.55760192871094,30100
2023-10-25,43.57071773927913,43.610063564000306,43.57071773927913,43.57946014404297,93800
2023-10-26,43.57945891708926,43.59694706164718,43.56197077253135,43.583831787109375,71800
2023-10-27,43.64941355705891,43.64941355705891,43.5532337533815,43.566349029541016,62600
2023-10-30,43.60568563132728,43.66689246413598,43.58994863747489,43.65727615356445,79100
2023-10-31,43.684384964832816,43.684384964832816,43.632797772971855,43.66689682006836,58600
2023-11-01,43.65815127359596,43.70186996459961,43.64940553408184,43.70186996459961,66300
2023-11-02,43.697503149967524,43.719364166259766,43.66689972847205,43.719364166259766,35000
2023-11-03,43.72810051209733,43.74558865560325,43.68438182109369,43.70186996459961,95700
2023-11-06,43.7193695238991,43.76308822631836,43.70188137582676,43.76308822631836,480600
2023-11-07,43.771816459943295,43.77706323581867,43.71935203671137,43.745582580566406,36700
2023-11-08,43.7280992696421,43.77182129492578,43.7280992696421,43.76744842529297,54300
2023-11-09,43.780564581146734,43.78755917138689,43.74558829442367,43.77619171142578,69500
2023-11-10,43.7630774539199,43.80679614557769,43.75433504979729,43.79805374145508,108000
2023-11-13,43.7630765724381,43.82428340663065,43.73684602507625,43.789310455322266,40300
2023-11-14,43.81553929598963,43.824281699595616,43.78056301052134,43.793678283691406,65000
2023-11-15,43.78057791640889,43.83653799089747,43.78057791640889,43.80680847167969,72400
2023-11-16,43.798052170580355,43.85051660000141,43.798052170580355,43.8155403137207,93100
2023-11-17,43.81555421378549,43.82429662036799,43.80680847167969,43.80680847167969,50800
2023-11-20,43.824282029253446,43.84177017211914,43.791056892674156,43.84177017211914,68900
2023-11-21,43.84177151696759,43.92921223397832,43.84177151696759,43.91172409057617,62200
2023-11-22,44.154283610536126,44.154283610536126,43.846678120716916,43.873043060302734,74000
2023-11-24,43.881839752197266,43.895022223835774,43.87304920269672,43.881839752197266,25100
2023-11-27,43.90821270508297,43.90821270508297,43.881847756996535,43.8994255065918,173700
2023-11-28,43.86427530751696,43.917008562674496,43.86427530751696,43.89064025878906,60500
2023-11-29,43.89062919241006,43.90908532416975,43.873051445122854,43.908206939697266,85200
2023-11-30,43.89062919241006,43.94775770924661,43.8818419950727,43.908206939697266,45800
2023-12-01,43.98731389014865,43.98731389014865,43.90821568790306,43.9213981628418,61800
2023-12-04,43.92579120533748,43.9345817565918,43.917004006696146,43.9345817565918,70600
2023-12-05,43.93457374888912,43.96972588966046,43.90820545254515,43.916996002197266,67900
2023-12-06,44.048837047520095,44.048837047520095,43.908218385180085,43.94776916503906,69400
2023-12-07,43.96095043359167,43.96095043359167,43.943372682205194,43.9521598815918,63900
2023-12-08,43.943363189697266,43.96972813477507,43.92578544210788,43.943363189697266,80500
2023-12-11,43.855483103346124,43.97852399872609,43.855483103346124,43.97412872314453,54800
2023-12-12,43.943361677119,43.987304368273634,43.93457447993305,43.97675704956055,33800
2023-12-13,43.96973763545415,44.00225798419693,43.96095043606705,43.9917106628418,68600
2023-12-14,43.93456850156838,44.00487612732624,43.93456850156838,43.99696731567383,80200
2023-12-15,43.996097681392726,44.01367542948109,43.978519933304355,44.01015853881836,59300
2023-12-18,44.057629839389094,44.057629839389094,43.98731882833822,44.01368713378906,227600
2023-12-19,44.092772764178086,44.092772764178086,43.996100173135915,44.000492095947266,84100
2023-12-20,44.0579148380911,44.06232880282243,43.99608563746526,44.04024887084961,76000
2023-12-21,44.07557289645135,44.07557289645135,43.996077742848556,44.049072265625,91700
2023-12-22,44.05791110753556,44.05791110753556,44.022579176044275,44.04466247558594,126300
2023-12-26,44.04907606344006,44.07557669655123,44.04907606344006,44.07115936279297,70700
2023-12-27,44.07557669655123,44.07557669655123,44.04907606344006,44.07115936279297,87000
2023-12-28,44.07557640593554,44.11973963491175,44.04907577299911,44.102073669433594,129800
2023-12-29,44.10206595356178,44.10206595356178,44.07556869469955,44.09764862060547,151900
2024-01-02,44.1197282731126,44.13739423404139,44.10206231218381,44.10647964477539,148100
2024-01-03,44.1197280015097,44.16389121884104,44.10206204068966,44.11531066894531,181300
2024-01-04,44.13740140856259,44.16389866954413,44.11531811145259,44.12856674194336,120500
2024-01-05,44.14622517108221,44.15505983619358,44.09322728872647,44.11089324951172,124600
2024-01-08,44.18156843606331,44.18156843606331,44.116204701319816,44.15065383911133,80500
2024-01-09,44.1462362317323,44.163902196943674,44.1462362317323,44.15948486328125,90400
2024-01-10,44.16389465332031,44.16389465332031,44.14622869112645,44.16389465332031,62900
2024-01-11,44.16389465332031,44.17272594969836,44.14622869112645,44.16389465332031,63300
2024-01-12,44.1727294921875,44.18156415871182,44.1577152763094,44.1727294921875,42000
2024-01-16,44.16389836737517,44.19039562817542,44.16389836737517,44.18156433105469,71200
2024-01-17,44.17272707592409,44.208059001212625,44.17272707592409,44.207176208496094,76600
2024-01-18,44.19921829624648,44.22571554985368,44.19921829624648,44.22129821777344,50900
2024-01-19,44.22573221990688,44.234566887397435,44.19923495631203,44.233680725097656,44700
2024-01-22,44.26106662570224,44.26106662570224,44.21690339409545,44.24781799316406,43800
2024-01-23,44.252228260876365,44.252228260876365,44.199233735150834,44.208065032958984,134000
2024-01-24,44.26132583618164,44.287956115541704,44.23469555682158,44.26132583618164,103500
2024-01-25,44.234688058706375,44.28794860839844,44.234688058706375,44.28794860839844,91300
2024-01-26,44.33234818366087,44.34122720244627,44.261332965144966,44.2977294921875,113300
2024-01-29,44.29683223910052,44.33233814714346,44.270198575127445,44.29239273071289,181600
2024-01-30,44.332339318078645,44.332339318078645,44.287954392088125,44.30126953125,76600
2024-01-31,44.4122351413094,44.4122351413094,44.29683500684223,44.310150146484375,108200
2024-02-01,44.32346085557933,44.32346085557933,44.28795156251449,44.311920166015625,162000
2024-02-02,44.31458706998921,44.32346608747977,44.296835807714025,44.30659866333008,141100
2024-02-05,44.350092671413584,44.350092671413584,44.29683211632045,44.341217041015625,132400
2024-02-06,44.35009833426054,44.35009833426054,44.314589035429314,44.32790756225586,89900
2024-02-07,44.350091871931696,44.358970888522286,44.31458257827459,44.33677673339844,93500
2024-02-08,44.35010307079759,44.358982089630224,44.34122743831844,44.350990295410156,66300
2024-02-09,44.38559950418936,44.38559950418936,44.350090211861406,44.35630416870117,97600
2024-02-12,44.412239753636726,44.412239753636726,44.36430592321754,44.39004898071289,50600
2024-02-13,44.42112073980477,44.42112073980477,44.37673580563752,44.40336608886719,268600
2024-02-14,44.42111914225805,44.42111914225805,44.35897955938798,44.39448547363281,130700
2024-02-15,44.42999637209685,44.42999637209685,44.36785678699202,44.40336608886719,80500
2024-02-16,44.42999175587704,44.42999175587704,44.38560682632133,44.398921966552734,75000
2024-02-20,44.438873792557104,44.44774942452999,44.38560984165993,44.39448547363281,121400
2024-02-21,44.456940841543044,44.456940841543044,44.3944856585782,44.438201904296875,113500
2024-02-22,44.474775995945386,44.474775995945386,44.43016807345186,44.44355010986328,93300
2024-02-23,44.4837062873313,44.4837062873313,44.4390983581543,44.4390983581543,64200
2024-02-26,44.51046402861492,44.51046402861492,44.43016840617872,44.45693588256836,124800
2024-02-27,44.412324477972966,44.48369987706419,44.412324477972966,44.47031784057617,53400
2024-02-28,44.4836984939934,44.4836984939934,44.45693442184951,44.46585464477539,49200
2024-02-29,44.47477340698242,44.49261725561438,44.4569329617166,44.47477340698242,53500
2024-03-01,44.50153586357802,44.51045608520508,44.48369201695816,44.51045608520508,129300
2024-03-04,44.51045885125929,44.51938247680664,44.50153862907789,44.51938247680664,185900
2024-03-05,44.55505782267587,44.55505782267587,44.501529693603516,44.501529693603516,53200
2024-03-06,44.53722292116943,44.53722292116943,44.51045885125929,44.51938247680664,72100
2024-03-07,44.58183895633737,44.58183895633737,44.5283074074906,44.537227630615234,65000
2024-03-08,44.53722146090259,44.54614508615737,44.501537169981056,44.52830123901367,107700
2024-03-11,44.55506896972656,44.56399259571471,44.52830489849439,44.55506896972656,48100
2024-03-12,44.510461383172846,44.599680626891704,44.510461383172846,44.56845474243164,45200
2024-03-13,44.58184156524558,44.59076178889222,44.53723023691282,44.57291793823242,68700
2024-03-14,44.53722788506865,44.59075943422126,44.53722788506865,44.563995361328125,248900
2024-03-15,44.546149003014115,44.590756923112714,44.53722537697471,44.58183670043945,97900
2024-03-18,44.546152657218045,44.608604431152344,44.546152657218045,44.608604431152344,99000
2024-03-19,44.60860573426325,44.62644958496094,44.58184165989998,44.62644958496094,75300
2024-03-20,44.70714041011024,44.70714041011024,44.60850798588271,44.635406494140625,101700
2024-03-21,44.63540375563105,44.63540375563105,44.58877944948044,44.60850524902344,64100
2024-03-22,44.62644958496094,44.65334809811322,44.617481133602176,44.62644958496094,156100
2024-03-25,44.68025207519531,44.68025207519531,44.635416657274945,44.68025207519531,98700
2024-03-26,44.63541724814883,44.67128421477506,44.63541724814883,44.66231918334961,97600
2024-03-27,44.644385700036494,44.66679998883124,44.644385700036494,44.66231918334961,79600
2024-03-28,44.671265232284306,44.671265232284306,44.6533317565918,44.6533317565918,136200
2024-04-01,44.68024776862959,44.69817782951494,44.653345836377916,44.689212799072266,160700
2024-04-02,44.60851715940415,44.70266537812935,44.60851715940415,44.69818115234375,102200
2024-04-03,44.6892171065021,44.707150589577815,44.66859514017299,44.68025207519531,41900
2024-04-04,44.707147647220204,44.707147647220204,44.689214165324756,44.70266342163086,51300
2024-04-05,44.70266478747242,44.7232867530744,44.69818056174607,44.71611404418945,57200
2024-04-08,44.707140701693376,44.74300765991211,44.707140701693376,44.74300765991211,91900
2024-04-09,44.74300765991211,44.7582492359013,44.71610573101736,44.74300765991211,395400
2024-04-10,44.72058917272303,44.777974252591186,44.70624375787133,44.751075744628906,146800
2024-04-11,44.75197522900474,44.76452832304757,44.73852597402479,44.76004409790039,111500
2024-04-12,44.743000614957545,44.76093067078236,44.71609869029861,44.725067138671875,240500
2024-04-15,44.77887775036244,44.78784620146021,44.734045756259256,44.76991271972656,74900
2024-04-16,44.75197933579961,44.787846299345304,44.743014305144136,44.76094436645508,76000
2024-04-17,44.77887784822793,44.787846299345304,44.75197933579961,44.76094436645508,109200
2024-04-18,44.79680663056296,44.79680663056296,44.76183925216681,44.777976989746094,107700
2024-04-19,44.80487647434802,44.80577263522445,44.75197219848633,44.75197219848633,147800
2024-04-22,44.82371961712761,44.82371961712761,44.751985679867175,44.8057861328125,136800
2024-04-23,44.80578123523388,44.832679748535156,44.77260275366949,44.832679748535156,96900
2024-04-24,44.85971343024498,44.85971343024498,44.819162907680244,44.832679748535156,1294800
2024-04-25,44.84169387817383,44.85971748015763,44.823673713840606,44.84169387817383,70900
2024-04-26,44.85971450805664,44.886751628066335,44.837187585307305,44.85971450805664,58100
2024-04-29,44.859715118352675,44.89576232042244,44.859715118352675,44.86872863769531,82600
2024-04-30,44.922796003149564,44.922796003149564,44.86872863769531,44.86872863769531,129400
2024-05-01,44.85069383257104,44.89575110507735,44.85069383257104,44.87772750854492,68100
2024-05-02,44.87772750854492,44.89575110507735,44.87772750854492,44.87772750854492,92300
2024-05-03,45.00388924662241,45.00388924662241,44.87772750854492,44.87772750854492,126800
2024-05-06,44.90476141873298,44.930894428663386,44.88673782348633,44.88673782348633,81400
2024-05-07,44.8777294382028,44.940810309953896,44.8777294382028,44.922786712646484,68500
2024-05-08,44.94080983935138,44.94080983935138,44.90476608276367,44.90476608276367,124400
2024-05-09,44.904760389211724,44.9498176574707,44.904760389211724,44.9498176574707,46000
2024-05-10,44.93180192365144,44.972352440884244,44.93180192365144,44.95883560180664,122000
2024-05-13,44.949818742913834,44.985862495801875,44.949818742913834,44.97685241699219,98500
2024-05-14,45.00388609107054,45.00388609107054,44.9678423381825,44.97685241699219,60500
2024-05-15,44.96784125230414,44.99487492572968,44.9498176574707,44.9498176574707,135500
2024-05-16,44.95882882172352,45.030923202798185,44.949818742913834,44.97685241699219,85100
2024-05-17,45.04895528696174,45.04895528696174,44.976860892301815,44.9948844909668,53500
2024-05-20,45.039941012733195,45.039941012733195,45.00389381600834,45.01741409301758,85600
2024-05-21,45.03093237303804,45.03093237303804,45.01741553324625,45.02281951904297,45900
2024-05-22,45.04905976507473,45.058114967004464,45.03095626831055,45.03095626831055,99200
2024-05-23,45.03095626831055,45.07622191731629,45.00379411606899,45.03095626831055,148500
2024-05-24,45.03096823822549,45.05631728469067,45.03096823822549,45.04001998901367,103800
2024-05-28,45.058135986328125,45.076242945086726,45.040029027569524,45.058135986328125,131100
2024-05-29,45.06718063354492,45.07623583827119,45.048168847878216,45.06718063354492,101100
2024-05-30,45.071708235908055,45.08528758944874,45.06718063354492,45.06718063354492,34000
2024-05-31,45.06717441866349,45.10338832547714,45.05812266873419,45.08528137207031,91800
2024-06-03,45.05812115820215,45.1214937662274,45.05812115820215,45.11244201660156,100300
2024-06-04,45.103391153368065,45.13054985840698,45.098863551345424,45.121498107910156,166500
2024-06-05,45.11244298736215,45.1305464870034,45.094336034172706,45.12602233886719,94200
2024-06-06,45.13054551585325,45.13960071902721,45.10067232460428,45.11244201660156,44200
2024-06-07,45.09433371981445,45.148651123046875,45.09433371981445,45.148651123046875,99100
2024-06-10,45.13960506245225,45.157712016994346,45.121498107910156,45.121498107910156,161400
2024-06-11,45.139605588672325,45.16676429402784,45.130550384521484,45.130550384521484,104800
2024-06-12,45.139605588672325,45.157712543425504,45.130550384521484,45.130550384521484,108400
2024-06-13,45.144130262914594,45.16223376294517,45.13054745756925,45.13960266113281,50500
2024-06-14,45.1396002617391,45.17581416697185,45.1396002617391,45.15770721435547,40000
2024-06-17,45.15771536919257,45.1758223250788,45.1486601644751,45.16676712036133,90000
2024-06-18,45.212023272878184,45.212023272878184,45.17581282227137,45.19391632080078,56700
2024-06-20,45.18487308601449,45.21203179247429,45.18034548375498,45.202980041503906,91100
2024-06-21,45.17581423697993,45.23013164136513,45.17581423697993,45.2120246887207,45500
2024-06-24,45.23919970640317,45.23919970640317,45.22109274861075,45.23014450073242,67100
2024-06-25,45.23015060752772,45.2573127746582,45.221098854183914,45.2573127746582,107900
2024-06-26,45.302783510374844,45.302783510374844,45.24821155394872,45.25730514526367,75900
2024-06-27,45.2845928582328,45.29277743736747,45.25730514526367,45.25730514526367,112700
2024-06-28,45.2845928582328,45.289137919134205,45.25730514526367,45.25730514526367,57400
2024-07-01,45.25729416789248,45.302772521972656,45.25729416789248,45.302772521972656,60900
2024-07-02,45.284581874242846,45.31186611108191,45.27548481562229,45.302772521972656,47700
2024-07-03,45.42100935621742,45.42100935621742,45.28458469401591,45.293678283691406,83300
2024-07-05,45.27548546427306,45.34824805623476,45.27548546427306,45.311866760253906,239500
2024-07-08,45.29367242363414,45.357337951660156,45.29367242363414,45.357337951660156,1202300
2024-07-09,45.42101047049688,45.42101047049688,45.302776454257334,45.34825134277344,74400
2024-07-10,45.38462394968183,45.38462394968183,45.330052012206735,45.36552429199219,76500
2024-07-11,45.38462283531979,45.38462283531979,45.34005696847155,45.366432189941406,113900
2024-07-12,45.37552859816917,45.38462565617921,45.348244363161186,45.357337951660156,103700
2024-07-15,45.47557554399938,45.47557554399938,45.357338076121884,45.40281295776367,63200
2024-07-16,45.37553405761719,45.402818295907934,45.37098552806491,45.37553405761719,156200
2024-07-17,45.3664306723857,45.420999137184616,45.3664306723857,45.393714904785156,92900
2024-07-18,45.42100524902344,45.42555377820564,45.384627424099406,45.42100524902344,81900
2024-07-19,45.42101005737178,45.43920070651509,45.39736533604589,45.43010711669922,58600
2024-07-22,45.42101070557756,45.43920135498047,45.40282005617465,45.43920135498047,150300
2024-07-23,45.45739200438337,45.45739200438337,45.411917115631915,45.43920135498047,56400
2024-07-24,45.49402569657794,45.49402569657794,45.43920135498047,45.43920135498047,131400
2024-07-25,45.64021462487035,45.64021462487035,45.39351034753448,45.41178512573242,276000
2024-07-26,45.366103342563456,45.466609401891624,45.366103342563456,45.45747375488281,167500
2024-07-29,45.47574853445825,45.47574853445825,45.439198975307384,45.45747375488281,122700
2024-07-30,45.46659994956562,45.49401385600843,45.45746430445607,45.4848747253418,102200
2024-07-31,45.47574765826618,45.5031580843223,45.457472879042854,45.47483444213867,70200
2024-08-01,45.46659994956562,45.51228863178461,45.46659994956562,45.4848747253418,97400
2024-08-02,45.548845604532936,45.548845604532936,45.4209256290261,45.47574996948242,256000
2024-08-05,45.402652978835825,45.42092775984525,45.302146911621094,45.302146911621094,281800
2024-08-06,45.45747375488281,45.493110097888575,45.338689430421404,45.45747375488281,147400
2024-08-07,45.567117013625364,45.567117013625364,45.38437271118164,45.38437271118164,190500
2024-08-08,45.472997384679395,45.53056484725105,45.44010418146501,45.503150939941406,109000
2024-08-09,45.45747613551296,45.55798568566267,45.43920135498047,45.43920135498047,68400
2024-08-12,45.475752991810815,45.59453732791499,45.43920342907751,45.56712341308594,42400
2024-08-13,45.6128044128418,45.6128044128418,45.5762583390405,45.6128044128418,33000
2024-08-14,45.55798483284671,45.59087804296626,45.55798483284671,45.57625961303711,42400
2024-08-15,45.55798483284671,45.62194482073414,45.55798483284671,45.57625961303711,163500
2024-08-16,45.62194729432696,45.65849685668945,45.56620973455787,45.65849685668945,53000
2024-08-19,45.640218325140054,45.65849310481962,45.594533118720065,45.6128044128418,88400
2024-08-20,45.640217380471974,45.64935302734375,45.60366782186936,45.64935302734375,140900
2024-08-21,45.57774245357216,45.68792135122315,45.57774245357216,45.660377502441406,249200
2024-08-22,45.67874340931309,45.687923525169154,45.65119955922074,45.66956329345703,105100
2024-08-23,45.64201594084051,45.69710714354939,45.64201594084051,45.66956329345703,71400
2024-08-26,45.697094187230064,45.715457916259766,45.67873045820037,45.715457916259766,138200
2024-08-27,45.715457916259766,45.724638029513024,45.715457916259766,45.715457916259766,297400
2024-08-28,45.715465986384864,45.752193450927734,45.687918636715814,45.752193450927734,99600
2024-08-29,45.752202072417546,45.752202072417546,45.68792724609375,45.68792724609375,98700
2024-08-30,45.66954839566622,45.752183421511205,45.66954839566622,45.72463607788086,59400
2024-09-03,45.743012770893394,45.76137650434405,45.678741455078125,45.678741455078125,188500
2024-09-04,45.74299980612675,45.76136353437264,45.68790862138908,45.72463607788086,194000
2024-09-05,45.75219272558497,45.77055295504152,45.71546526162436,45.76412582397461,161400
2024-09-06,45.76136712900659,45.77054724258913,45.68791221025302,45.706275939941406,78900
2024-09-09,45.678736572116414,45.770551727030806,45.678736572116414,45.76137161254883,235200
2024-09-10,45.77055620068801,45.81646728515625,45.7521959699295,45.81646728515625,136700
2024-09-11,45.74301235202626,45.8256474005355,45.74301235202626,45.81646728515625,56600
2024-09-12,45.78892963199014,45.84402084350586,45.73475958447904,45.84402084350586,107000
2024-09-13,45.79810355187375,45.827482723106556,45.77973981859125,45.81646728515625,87500
2024-09-16,45.80728357448973,45.85319115634101,45.80728357448973,45.8348274230957,60500
2024-09-17,45.82564588669907,45.86237335205078,45.82564588669907,45.86237335205078,170400
2024-09-18,45.83482746227813,45.871554928800144,45.83482746227813,45.84492874145508,113600
2024-09-19,45.853189734450915,45.88073708472664,45.853189734450915,45.86237335205078,96800
2024-09-20,45.8807373046875,45.8899174198075,45.862373571923605,45.8807373046875,142800
2024-09-23,45.89909780462476,45.91745803357159,45.8899141876277,45.91562271118164,59400
2024-09-24,45.917461487652176,45.945008838191924,45.88991763963633,45.89910125732422,210300
2024-09-25,45.99133139369183,45.99133139369183,45.89908834618136,45.93598556518555,665000
2024-09-26,45.935994881287236,45.96366956050921,45.91754626804365,45.945220947265625,188100
2024-09-27,45.96366639990217,45.977501979205186,45.94706159351079,45.9728889465332,62600
2024-09-30,46.01900254858874,46.01900254858874,45.93598556518555,45.93598556518555,88400
2024-10-01,45.98211604660011,45.98211604660011,45.93599627145201,45.954444885253906,95200
2024-10-02,45.945219178168074,45.982112884521484,45.94152804817621,45.982112884521484,96300
2024-10-03,45.945222252605426,46.00979064143582,45.945222252605426,46.00056457519531,169800
2024-10-04,45.93599787010509,46.0282409423248,45.93599787010509,46.00979232788086,71100
2024-10-07,46.00979232788086,46.0282409423248,46.00979232788086,46.00979232788086,108100
2024-10-08,46.028239255203545,46.03746180273077,45.98211596142759,46.00056457519531,90600
2024-10-09,46.00056552327881,46.04668529929202,45.99134297556151,46.02824020385742,183900
2024-10-10,46.04667979503215,46.05590586035996,46.01900863647461,46.01900863647461,163900
2024-10-11,46.0928144546052,46.0928144546052,46.01901998863059,46.06513977050781,82700
2024-10-14,46.028246056234316,46.07436583811155,46.028246056234316,46.06513977050781,67600
2024-10-15,46.102020997783974,46.102020997783974,46.046675167517996,46.08357238769531,143900
2024-10-16,46.03745262182996,46.111247062184596,46.03745262182996,46.08357238769531,93800
2024-10-17,46.02823938076885,46.1057214475767,46.02823938076885,46.09280776977539,50200
2024-10-18,46.06512377760666,46.120469607872636,46.06512377760666,46.08357238769531,73000
2024-10-21,46.074360545558676,46.12970286996867,46.074360545558676,46.10203170776367,141000
2024-10-22,46.10203170776367,46.10203170776367,46.08358309338921,46.10203170776367,117900
2024-10-23,46.12982177734375,46.1483556780012,46.120556594505075,46.12982177734375,88000
2024-10-24,46.14835667473801,46.15762539275698,46.1112888726225,46.13909149169922,102200
2024-10-25,46.15762561127396,46.166890794356604,46.12982299206561,46.14372253417969,97100
2024-10-28,46.13909149169922,46.19468965989231,46.13909149169922,46.13909149169922,57000
2024-10-29,46.139088394243366,46.168739805961046,46.139088394243366,46.148353576660156,33300
2024-10-30,46.24103364881629,46.24103364881629,46.14836412855966,46.1807975769043,103600
2024-10-31,46.19469590792485,46.19469590792485,46.15299727614011,46.16689682006836,187800
2024-11-01,46.18542449622451,46.20395839729004,46.16689059515898,46.18913269042969,154600
2024-11-04,46.1761660489855,46.22249904091791,46.1761660489855,46.22157287597656,68600
2024-11-05,46.25029201899639,46.25029201899639,46.19469031503457,46.23175811767578,109400
2024-11-06,46.241033077203404,46.25956344604492,46.23176435780195,46.25956344604492,79600
2024-11-07,46.28736486207337,46.29663004625248,46.24381036597611,46.27068328857422,178500
2024-11-08,46.30590146656789,46.30590146656789,46.203966759748404,46.273468017578125,82700
2024-11-11,46.25956183982056,46.296629646177934,46.23176275254283,46.28273010253906,93500
2024-11-12,46.25955982837352,46.305896351795724,46.25955982837352,46.29292297363281,62000
2024-11-13,46.352233566396656,46.352233566396656,46.28736666966785,46.30590057373047,76200
2024-11-14,46.32443186832979,46.32443186832979,46.294776916503906,46.294776916503906,377800
2024-11-15,46.25956695955383,46.32443739534899,46.25956695955383,46.313316345214844,176100
2024-11-18,46.324432373046875,46.33369755716685,46.31516365394631,46.324432373046875,87300
2024-11-19,46.361498076156145,46.361498076156145,46.32443380355111,46.34296417236328,106100
2024-11-20,46.370899201635886,46.37369053423746,46.31504058778069,46.33366012573242,226700
2024-11-21,46.342952728271484,46.368088918592754,46.32433319650342,46.342952728271484,193900
2024-11-22,46.324340483530584,46.370891095929665,46.324340483530584,46.36064910888672,177700
2024-11-25,46.37089443961652,46.398821968019256,46.361582895940025,46.38764953613281,112500
2024-11-26,46.39881712903794,46.40812512043031,46.389509137645554,46.403472900390625,78100
2024-11-27,46.38020209145026,46.408129619647944,46.36158255554735,46.405338287353516,65300
2024-11-29,46.40813296094169,46.4276829423503,46.40813296094169,46.413719177246094,23100
2024-12-02,46.43606138483016,46.43606138483016,46.39882231247447,46.425819396972656,444700
2024-12-03,46.42675794522888,46.4360694905999,46.408138405800855,46.417449951171875,144200
2024-12-04,46.50123399271563,46.50123399271563,46.41744784474875,46.44071960449219,104100
2024-12-05,46.463997024084925,46.463997024084925,46.417449951171875,46.417449951171875,323600
2024-12-06,46.45467744881136,46.45467744881136,46.43605791402521,46.44536590576172,94500
2024-12-09,46.463989389011864,46.463989389011864,46.445369852643445,46.454681396484375,108000
2024-12-10,46.45467745137822,46.463985443115234,46.45467745137822,46.463985443115234,85100
2024-12-11,46.473297119140625,46.473297119140625,46.45468113419076,46.473297119140625,68200
2024-12-12,46.47329725135117,46.482608795166016,46.46398925884976,46.482608795166016,84300
2024-12-13,46.49191678870448,46.50588410442706,46.48726456811038,46.50122833251953,92900
2024-12-16,46.52915573011182,46.52915573011182,46.501228201372285,46.510536193847656,77600
2024-12-17,46.51984195114028,46.52914994245785,46.51053040850973,46.52449417114258,108700
2024-12-18,46.54777689856498,46.54777689856498,46.45561320944209,46.495643615722656,123900
2024-12-19,46.54777526528531,46.54777526528531,46.48260866401899,46.49191665649414,133200
2024-12-20,46.529153890154944,46.538465433575524,46.50122636251979,46.533809661865234,87600
2024-12-23,46.54777908325195,46.54777908325195,46.529159545461006,46.54777908325195,112900
2024-12-24,46.57583952704162,46.58519410332947,46.56648851847928,46.58051681518555,93000
2024-12-26,46.59454082703835,46.60202234674532,46.57583524390834,46.58518981933594,144500
2024-12-27,46.63194986958398,46.63194986958398,46.56648211547305,46.6038932800293,104800
2024-12-30,46.6506554518621,46.6506554518621,46.55712754047148,46.6038932800293,231500
2024-12-31,46.60389421752374,46.6132452249884,46.594539642333984,46.594539642333984,138400
2025-01-02,46.622597925528844,46.6319525010583,46.566484743252985,46.61324691772461,134000
2025-01-03,46.660001967196095,46.660001967196095,46.61323979986507,46.64129638671875,231400
2025-01-06,46.660001967196095,46.660001967196095,46.631945380342415,46.64129638671875,156600
2025-01-07,46.65065096081976,46.660001967196095,46.622590806241405,46.64129638671875,120800
2025-01-08,46.64129926443315,46.65065383911133,46.63194825747987,46.65065383911133,179700
2025-01-10,46.66935442108814,46.66935442108814,46.63194326183305,46.65999984741211,316900
2025-01-13,46.631945380342415,46.669356541297105,46.603888793488736,46.64129638671875,143800
2025-01-14,46.60388955093229,46.68805931286132,46.60388955093229,46.66935729980469,168200
2025-01-15,46.68806363777102,46.70676922028516,46.669361622981945,46.697418212890625,129200
2025-01-16,46.71611828341691,46.71611828341691,46.678707122802734,46.678707122802734,126500
2025-01-17,46.716121673583984,46.734827255248526,46.68525728545124,46.716121673583984,161300
2025-01-21,46.71612261077106,46.74417919996827,46.69741702873126,46.70676803588867,142100
2025-01-22,46.73965072631836,46.760318914498846,46.730257398553306,46.73965072631836,171100
2025-01-23,46.74904251098633,46.75843942231292,46.739649183531334,46.74904251098633,199700
2025-01-24,46.74904245041119,46.76783268916843,46.72085888421112,46.76313781738281,155200
2025-01-27,46.758440965720176,46.76783429348523,46.720860486916536,46.73965072631836,129700
2025-01-28,46.739649183531334,46.77722966109451,46.72085894474974,46.74904251098633,134100
2025-01-29,46.95573155371221,46.95573155371221,46.739649183531334,46.74904251098633,211800
2025-01-30,46.73964633050329,46.79601704340715,46.73964633050329,46.76782989501953,213200
2025-01-31,46.730257373666376,46.805414747361915,46.730257373666376,46.76689529418945,305300
2025-02-03,46.73965235129497,46.79602307146025,46.73965235129497,46.791324615478516,372200
2025-02-04,46.77722741608615,46.8148078918457,46.77722741608615,46.8148078918457,133300
2025-02-05,46.8148078918457,46.833594545854055,46.711463375442634,46.8148078918457,185500
2025-02-06,46.77723253920707,46.839237105516894,46.77723253920707,46.805416107177734,314200
2025-02-07,46.7866235720218,46.842994289069566,46.7866235720218,46.823265075683594,141400
2025-02-10,46.80541421158796,46.85238801759393,46.80541421158796,46.842994689941406,97300
2025-02-11,46.86178207397461,46.86178207397461,46.82420159791083,46.86178207397461,108900
2025-02-12,46.86178338582411,46.87117671316729,46.8429931472662,46.852386474609375,164800
2025-02-13,46.87117540105483,46.87681283085154,46.84299183594272,46.86178207397461,138000
2025-02-14,46.88996027982959,46.88996027982959,46.85237980806104,46.87117004394531,165200
2025-02-18,46.88058218700644,46.89936884512413,46.85333400660415,46.89842987060547,147000
2025-02-19,46.88058218700644,46.90876575805519,46.88058218700644,46.89842987060547,145700
2025-02-20,46.89936828613281,46.92004006078586,46.88058162823904,46.89936828613281,328500
2025-02-21,46.91815339872077,46.92285185461665,46.89936315900901,46.90876007080078,108700
2025-02-24,46.92755031051254,46.92755031051254,46.889969831089026,46.90876007080078,222400
2025-02-25,46.89936219979818,46.90875911139776,46.880575544342435,46.88996887207031,113400
2025-02-26,46.908842346438256,46.93715429529313,46.89940742997944,46.922996520996094,224100
2025-02-27,46.93715329761683,46.9465882138751,46.889967917108066,46.89940643310547,161900
2025-02-28,46.90884541309152,46.94187302246537,46.899410496015896,46.93621063232422,166700
2025-03-03,46.946593721708176,46.95602863907337,46.908846852768306,46.91828536987305,173900
2025-03-04,46.94659034175172,46.94659034175172,46.88053512573242,46.88053512573242,158100
2025-03-05,46.92772028723824,46.93810193610555,46.89186328156305,46.91828536987305,226800
2025-03-06,46.89940643310547,47.05982520767006,46.871094484852385,46.89940643310547,475100
2025-03-07,46.92772028723824,46.937158804342985,46.86166506646324,46.91828536987305,205400
2025-03-10,46.92771951600603,46.92771951600603,46.852229379106475,46.8569450378418,256800
2025-03-11,46.833350485819516,46.888080918685525,46.79560362189996,46.87109375,203300
2025-03-12,46.880536893321704,46.9654655456543,46.87109837654062,46.9654655456543,201000
2025-03-13,46.84278778224781,46.95602478002156,46.84278778224781,46.88525390625,151400
2025-03-14,46.90884619897168,46.95602798461914,46.890919496253716,46.95602798461914,155700
2025-03-17,46.95602798461914,46.99377485303291,46.89941128173799,46.95602798461914,158900
2025-03-18,46.95602754600132,46.9937744140625,46.94659262885576,46.9937744140625,70000
2025-03-19,46.99377176964199,47.02208371896444,46.96640655174634,46.984336853027344,93900
2025-03-20,47.02208856936528,47.040958404541016,46.999439007570984,47.040958404541016,112700
2025-03-21,47.05983088297227,47.05983088297227,47.003214179116526,47.05039596557617,113400
2025-03-24,47.05039383927038,47.06926727294922,47.012646971912694,47.06926727294922,157900
2025-03-25,47.09756968140434,47.09756968140434,47.02207955595279,47.088134765625,131400
2025-03-26,47.108987908965865,47.108987908965865,47.05307680046899,47.08055877685547,126600
2025-03-27,47.05212964474507,47.09856558090454,47.05212964474507,47.08055877685547,157900
2025-03-28,47.080551877664476,47.09950583465995,47.023690006678045,47.03316879272461,302900
2025-03-31,47.023690006678045,47.05780568323084,46.92892383679831,47.03316879272461,319900
2025-04-01,47.04265139244089,47.099513272406696,47.014222260007095,47.09003448486328,288500
2025-04-02,47.09003575507631,47.10898971557617,47.044546972896285,47.10898971557617,350900
2025-04-03,47.061606293755396,47.061606293755396,46.8815490929095,46.98579406738281,275400
2025-04-04,46.767820106448504,46.81520680962356,46.44561004638672,46.44561004638672,483800
2025-04-07,45.64957259825492,46.625681794398496,45.64957259825492,46.4361457824707,553600
2025-04-08,46.834152204768856,46.834152204768856,46.18973576782549,46.312931060791016,304800
2025-04-09,46.12339460986155,46.93839664413893,46.12339460986155,46.88153839111328,298900
2025-04-10,47.0047349446206,47.0047349446206,46.55838246297711,46.78676986694336,184000
2025-04-11,46.673050285720365,46.88154019509695,46.673050285720365,46.85310745239258,105800
2025-04-14,46.815211309486074,46.96683937496618,46.815211309486074,46.91945266723633,91300
2025-04-15,46.91944958828089,47.01421938242336,46.91944958828089,46.92892837524414,152300
2025-04-16,47.00473731227191,47.01421609857308,46.91944631105009,46.93840026855469,134600
2025-04-17,46.96683682967471,47.01421991973848,46.95735804260313,46.99526596069336,81500
2025-04-21,47.01421938242336,47.01421938242336,46.83415858110167,46.92892837524414,143700
2025-04-22,46.90049470885392,47.080551877664476,46.90049470885392,47.03316879272461,139800
2025-04-23,47.16450136691942,47.16450136691942,47.05981767455608,47.09788513183594,118700
2025-04-24,47.05981689816118,47.202564415136784,47.05981689816118,47.135948181152344,209500
2025-04-25,47.240638918481864,47.240638918481864,47.05030523714395,47.17402267456055,67600
2025-04-28,47.0312719172258,47.20733120930763,47.0312719172258,47.202571868896484,79900
2025-04-29,47.18353914923759,47.230170517802264,47.174020468943574,47.19305419921875,69000
2025-04-30,47.20256924919991,47.20256924919991,47.174020468943574,47.19305419921875,78900
2025-05-01,47.19305461304801,47.250155804374245,47.19305461304801,47.22160339355469,114200
2025-05-02,47.212083936364046,47.259666442871094,47.212083936364046,47.259666442871094,70700
2025-05-05,47.25585384090145,47.32627826736856,47.25109813191275,47.2977294921875,90500
2025-05-06,47.297739534403206,47.30725458471305,47.272044179159764,47.2929801940918,71600
2025-05-07,47.32628810889113,47.32628810889113,47.27204397264215,47.27870559692383,51700
2025-05-08,47.33579495311421,47.38337745318346,47.29772750093399,47.33103561401367,162200
2025-05-09,47.392899153079966,47.405271258290675,47.25300505850995,47.35483169555664,101000
2025-05-12,47.33580058785685,47.39289814261189,47.326281908522695,47.364349365234375,88900
2025-05-13,47.392900169755805,47.41193389892578,47.335802612558524,47.41193389892578,113400
2025-05-14,47.364346572205925,47.42144775390625,47.35482789343307,47.42144775390625,51200
2025-05-15,47.42144775390625,47.42144775390625,47.35482789343307,47.42144775390625,83900
2025-05-16,47.44048124247345,47.44048124247345,47.3262825012207,47.3262825012207,101400
2025-05-19,47.32628313247311,47.44048187524907,47.32628313247311,47.435726165771484,63100
2025-05-20,47.45000499118763,47.478553771972656,47.392903799304655,47.478553771972656,74000
2025-05-21,47.577951862021216,47.577951862021216,47.41547365999129,47.43458938598633,150600
2025-05-22,47.40590585307906,47.491924782345166,47.38679377630998,47.463253021240234,77600
2025-05-23,47.46325711230752,47.46325711230752,47.415469624363176,47.44414138793945,102800
2025-05-27,47.4154726045439,47.520607272200394,47.4154726045439,47.50149154663086,77200
2025-05-28,47.50149132351729,47.53016308876099,47.43554334669532,47.51104736328125,86500
2025-05-29,47.511051681179524,47.53972709498114,47.46326418611306,47.48237991333008,144000
2025-05-30,47.47281204714745,47.539718903855004,47.453699969175624,47.52060317993164,52800
2025-06-02,47.50148723380687,47.567435204950954,47.50148723380687,47.53015899658203,161200
2025-06-03,47.597065526261744,47.597065526261744,47.53589739329839,47.558834075927734,102900
2025-06-04,47.56839376148712,47.58177440450885,47.53016231115311,47.558834075927734,62800
2025-06-05,47.50149407822188,47.57795333862305,47.50149407822188,47.57795333862305,95400
2025-06-06,47.58751052438794,47.6066262499718,47.558835113036224,47.591331481933594,81300
2025-06-09,47.62574470200722,47.635300742370276,47.5607519604918,47.568397521972656,122600
2025-06-10,47.53972553139849,47.63530051838796,47.53972553139849,47.57795333862305,114800
2025-06-11,47.65441270176276,47.65441270176276,47.558834075927734,47.558834075927734,124600
2025-06-12,47.577948970255484,47.65441186958826,47.577948970255484,47.616180419921875,105200
2025-06-13,47.549277205981554,47.644852184195805,47.549277205981554,47.616180419921875,143200
2025-06-16,47.6066312251704,47.66397476196289,47.55884008324035,47.66397476196289,94300
2025-06-17,47.64485903438132,47.66397476196289,47.5970715384035,47.66397476196289,102800
2025-06-18,47.66396685615547,47.683082580566406,47.63529509251488,47.683082580566406,69700
2025-06-20,47.654418721148225,47.679269531599495,47.64485903438132,47.66397476196289,105300
2025-06-23,47.66396685615547,47.683082580566406,47.64485113174453,47.683082580566406,80500
2025-06-24,47.68308561681573,47.730873107910156,47.67352957697759,47.730873107910156,157000
2025-06-25,47.74527061746694,47.81246310358962,47.70687386490659,47.76446533203125,214700
2025-06-26,47.70687908209797,47.75487319718908,47.70687908209797,47.71647644042969,138000
2025-06-27,47.735669598468924,47.76446533203125,47.716471222188744,47.76446533203125,252200
2025-06-30,47.74527301655076,47.76446773207956,47.73567199707031,47.73567199707031,145400
2025-07-01,47.726074639305914,47.77406875156,47.716473619825464,47.73567199707031,152000
2025-07-02,47.75487278160559,47.793269538030835,47.73567440339296,47.783668518066406,173100
2025-07-03,47.74527061746694,47.8028620845916,47.74527061746694,47.76446533203125,103800
2025-07-07,47.78366951079282,47.822066268015774,47.76831227259016,47.8028678894043,229200
2025-07-08,47.85086498265664,47.86046600341797,47.8028708639996,47.86046600341797,113400
2025-07-09,47.802861255400494,47.84797725579053,47.802861255400494,47.822059631347656,95900
2025-07-10,47.81246890956819,47.84126464662725,47.8028678894043,47.8028678894043,71100
2025-07-11,47.80286282160259,47.86045795133109,47.80286282160259,47.81534194946289,147900
2025-07-14,47.83166164537019,47.86045737903215,47.822060626338946,47.84125900268555,122000
2025-07-15,47.86045737903215,47.87965575537876,47.83166164537019,47.84125900268555,149000
2025-07-16,47.87965774536133,47.88925510307558,47.850858348786524,47.87965774536133,164500
2025-07-17,47.870060748400164,47.870060748400164,47.84126501112171,47.846065521240234,113300
2025-07-18,47.84126762361184,47.87966438322409,47.83262963429988,47.86046600341797,102100
2025-07-21,47.86046260867697,47.90845672392978,47.86046260867697,47.870059967041016,125500
2025-07-22,47.889252283137026,47.9276490351651,47.87005390712299,47.89885330200195,94300
2025-07-23,47.91042740078729,47.9730855886804,47.862228511843405,47.89307403564453,135800
2025-07-24,47.939341088003395,47.939341088003395,47.89596319559917,47.905601501464844,92400
2025-07-25,47.9200660223045,48.006825493909005,47.91042771538824,47.93934631347656,254500
2025-07-28,47.99718875900306,47.99718875900306,47.924888584074736,47.94898986816406,143000
2025-07-29,47.94898986816406,47.958628175396,47.93934788359247,47.94898986816406,89300
2025-07-30,47.95862579345703,47.95862579345703,47.92970719585785,47.95862579345703,92900
2025-07-31,47.96826171875,48.00682229852749,47.94898510620054,47.96826171875,131200
2025-08-01,47.958627416492966,47.96826572357239,47.88150625049922,47.920066833496094,232400
2025-08-04,47.96826629185514,47.997188568115234,47.924888393474454,47.997188568115234,169700
2025-08-05,48.016473490004074,48.016473490004074,47.97791290283203,47.97791290283203,164300
2025-08-06,47.99718618669281,48.02610478417844,47.99622272375522,48.0068244934082,182600
2025-08-07,48.0550178446901,48.0550178446901,47.98753867343903,47.99043273925781,152500
2025-08-08,48.00682906519402,48.03575134277344,47.98754877258768,48.03575134277344,180100
2025-08-11,48.01646314191897,48.04538173739573,48.00682115853392,48.028995513916016,133400
2025-08-12,48.04538808006211,48.05502638738036,48.02610778808594,48.02610778808594,115100
2025-08-13,48.064668372038284,48.064668372038284,48.02610778808594,48.02610778808594,101500
2025-08-14,48.026109357800365,48.0839502356194,48.026109357800365,48.03575134277344,137400
2025-08-15,48.06466136191378,48.06466136191378,48.03574276683707,48.05501937866211,125500
2025-08-18,48.05502157323096,48.09358215332031,48.0357449605256,48.09358215332031,142000
2025-08-19,48.103224137012305,48.103224137012305,48.06466355692295,48.09358215332031,189300
2025-08-20,48.16328561059149,48.16328561059149,48.06163489819531,48.10519790649414,287700
2025-08-21,48.095523834228516,48.11488640442093,48.08100282984237,48.095523834228516,170000
2025-08-22,48.06647968003949,48.134246826171875,48.06647968003949,48.134246826171875,206800
2025-08-25,48.18264985054341,48.18264985054341,48.105199575726125,48.143924713134766,168000
2025-08-26,48.11488723754883,48.143929246824,48.10520410576863,48.11488723754883,266400
2025-08-27,48.13424897461334,48.13715169827751,48.09068226842225,48.095523834228516,170600
2025-08-28,48.12456512451172,48.134248255979685,48.12456512451172,48.12456512451172,72800
2025-08-29,48.134246826171875,48.1632888336479,48.10907511674199,48.134246826171875,227200
2025-09-02,48.143929246824,48.15845025146159,48.11488723754883,48.11488723754883,229900
2025-09-03,48.16329276356457,48.182655334472656,48.114888182810766,48.182655334472656,146100
2025-09-04,48.14392283118178,48.19135983009172,48.14392283118178,48.16135025024414,83500
2025-09-05,48.17296600341797,48.211691140250835,48.17296600341797,48.17296600341797,130500
2025-09-08,48.172967554458786,48.21169269253849,48.16328811645508,48.16328811645508,114400
2025-09-09,48.1826523533856,48.21169436143448,48.17296922201427,48.2020149230957,84700
2025-09-10,48.18265080294424,48.23105537914565,48.181683228444754,48.211692810058594,336200
2025-09-11,48.19233262483246,48.23105776492212,48.19233262483246,48.221378326416016,61500
2025-09-12,48.23105213736586,48.24073526777477,48.21168956958024,48.2281494140625,68000
2025-09-15,48.21169364395695,48.250418782800864,48.21169364395695,48.231056213378906,125100
2025-09-16,48.250414251679096,48.260093688964844,48.24073481439335,48.260093688964844,142500
2025-09-17,48.2407363644052,48.260095239598705,48.2407363644052,48.25041580200195,178200
2025-09-18,48.260095691714966,48.26977882243471,48.240736816340096,48.26687240600586,182500
2025-09-19,48.2794624585487,48.2794624585487,48.25235559902787,48.26978302001953,134900
2025-09-22,48.27946472167969,48.28914785369539,48.26978528269679,48.27946472167969,153600
2025-09-23,48.30850026360192,48.30850026360192,48.27945456669702,48.291072845458984,130800
2025-09-24,48.32024463212077,48.32996538332758,48.2910749609107,48.31052017211914,200100
2025-09-25,48.310521074874785,48.32024553505813,48.291075863302986,48.30080032348633,145400
2025-09-26,48.339690746629934,48.339690746629934,48.30080032348633,48.30080032348633,187800
2025-09-29,48.31051745966059,48.34940787989392,48.31051745966059,48.346492767333984,118700
2025-09-30,48.34940741415859,48.35913187352055,48.32996220422924,48.34260177612305,220500
2025-10-01,48.33969195920657,48.35913717126615,48.3299674987793,48.3299674987793,279600
2025-10-02,48.35913637384831,48.35913637384831,48.339691162109375,48.339691162109375,216400
2025-10-03,48.35913848876953,48.368859240666666,48.34941402807732,48.35913848876953,293300
2025-10-06,48.398020484346674,48.398020484346674,48.36885452270508,48.36885452270508,177100
2025-10-07,48.388306873410244,48.41747283935547,48.35914090746502,48.41747283935547,153700
2025-10-08,48.39801788330078,48.39801788330078,48.37857267365319,48.39801788330078,210000
2025-10-09,48.407747858227474,48.407747858227474,48.378578186035156,48.378578186035156,118000
2025-10-10,48.41746739616017,48.41746739616017,48.34066196370126,48.34941101074219,214300
2025-10-13,48.320250480341215,48.41747283935547,48.320250480341215,48.41747283935547,198000
2025-10-14,48.41747283935547,48.41747283935547,48.34941644628644,48.41747283935547,206500
2025-10-15,48.271635571395535,48.44566335805805,48.271635571395535,48.3299674987793,191200
2025-10-16,48.514689141186345,48.514689141186345,48.385378311590124,48.39801788330078,299000
2025-10-17,48.407744876317814,48.456356048583984,48.398020416587755,48.456356048583984,243200
2025-10-20,48.475805489541976,48.504971453687936,48.45636027717966,48.4952507019043,242000
2025-10-21,48.49525320105555,48.504002248991206,48.46608352661133,48.46608352661133,202500
2025-10-22,48.5041533586996,48.513915035792934,48.45533752441406,48.45533752441406,273800
2025-10-23,48.47486544912161,48.51391588258599,48.47486544912161,48.504154205322266,257400
2025-10-24,48.58226621614778,48.58226621614778,48.4943962097168,48.4943962097168,229300
2025-10-27,48.49439678458859,48.53345094888978,48.49439678458859,48.52368927001953,202000
2025-10-28,48.54321635217013,48.56274343432072,48.513923866739184,48.52368927001953,240100
2025-10-29,48.52368820928252,48.56274237272997,48.45534528545447,48.46510696411133,258500
2025-10-30,48.52368235249683,48.56273651123047,48.51391695060863,48.56273651123047,370500
2025-10-31,48.543217189401744,48.572505950927734,48.543217189401744,48.572505950927734,253500
2025-11-03,48.56274058993621,48.58714664788739,48.55297518722784,48.5822639465332,198100
2025-11-04,48.650606995525635,48.650606995525635,48.53344451814624,48.59202575683594,279300
2025-11-05,48.60179102754007,48.60179102754007,48.57250226823471,48.5822639465332,181500
2025-11-06,48.5920258895352,48.61155296915176,48.57249880991864,48.60178756713867,240500
2025-11-07,48.6213217949411,48.63401458477841,48.543217189401744,48.572505950927734,334700
2025-11-10,48.523687003467735,48.621318685250216,48.523687003467735,48.61155700683594,133700
2025-11-11,48.572495577792594,48.659389772760775,48.572495577792594,48.63107681274414,139900
2025-11-12,48.68965827529466,48.68965827529466,48.63108075999791,48.64084243774414,181500
2025-11-13,48.65061511827629,48.66037679748292,48.62132263183594,48.62132263183594,171100
2025-11-14,48.60178850056033,48.66525244163541,48.59495420878376,48.65060806274414,211000
2025-11-17,48.66037679748292,48.67013847668955,48.62132263183594,48.62132263183594,269200
2025-11-18,48.65060783990005,48.65060783990005,48.58226119803771,48.64084243774414,246400
2025-11-19,48.689662204959745,48.689662204959745,48.621319281991234,48.645729064941406,178100
2025-11-20,48.68966544865475,48.68966544865475,48.611560841948844,48.61643981933594,208400
2025-11-21,48.65061200916135,48.67013536632693,48.6115578460102,48.66037368774414,192900
2025-11-24,48.572500118408264,48.67989719698769,48.572500118408264,48.67501449584961,203000
2025-11-25,48.66037452607739,48.71895577181337,48.65061284732642,48.709190368652344,283000
2025-11-26,48.77290554174531,48.7925131887262,48.70428064720033,48.74349594116211,405800
2025-11-28,48.71408537791985,48.76800547524713,48.71408537791985,48.74839782714844,156000
2025-12-01,48.77291128246426,48.79251893175303,48.72389402913069,48.73369598388672,413700
2025-12-02,48.743503464494715,48.76801022217113,48.73369776960267,48.76311111450195,287100
2025-12-03,48.723893713544804,48.792518615722656,48.723893713544804,48.792518615722656,144200
2025-12-04,48.79251672314162,48.807221524498395,48.7729090747404,48.782711029052734,163100
2025-12-05,48.76310712042805,48.812124371542836,48.76310712042805,48.782711029052734,191100
2025-12-08,48.841535763458886,48.841535763458886,48.79251851054846,48.81212615966797,291200
2025-12-09,48.841534906621455,48.841534906621455,48.79251765457095,48.797420501708984,416300
2025-12-10,48.81212615966797,48.821928114339386,48.80232046521988,48.81212615966797,127100
2025-12-11,48.81212224137048,48.8415318428006,48.81212224137048,48.831729888916016,201700
2025-12-12,48.82192419525506,48.85035397527436,48.81212224137048,48.831729888916016,188500
2025-12-15,48.83172774170734,48.86113734184427,48.82192204847755,48.83466720581055,180800
2025-12-16,48.86114501953125,48.86114501953125,48.83173541477311,48.86114501953125,167200
2025-12-17,48.851339354914636,48.87094326341354,48.83173170663922,48.84153366088867,181800
2025-12-18,48.851344175621094,48.87094808605453,48.84153848062749,48.86310577392578,171500
2025-12-19,48.86114302221353,48.90035832013924,48.86114302221353,48.87094497680664,270900
2025-12-22,48.89055252075195,48.89153234223149,48.880750566179906,48.89055252075195,165500
2025-12-23,48.919967968824345,48.919967968824345,48.86114501953125,48.86114501953125,588800
2025-12-24,48.90937423706055,48.938905493617135,48.889687984279085,48.90937423706055,406400
2025-12-26,48.90936975152175,48.919214754393984,48.89952850341797,48.89952850341797,377400
2025-12-29,48.90937496678111,48.92414247266413,48.899533717627946,48.919219970703125,197300
2025-12-30,48.948744326761016,48.948744326761016,48.90937182314132,48.92905807495117,248400
2025-12-31,48.9487419128418,48.9487419128418,48.91921441396748,48.9487419128418,240600
2026-01-02,48.968432852696054,48.968432852696054,48.92906034724787,48.933982849121094,300500
2026-01-05,48.938899993896484,48.95858624446562,48.9093687406586,48.938899993896484,304600
2026-01-06,48.93890587810717,48.97827462921061,48.93890587810717,48.96843338012695,266100
2026-01-07,48.968430966051955,48.98811721801758,48.958589717453464,48.98811721801758,356700
2026-01-08,48.9881180901445,48.9881180901445,48.96843183782841,48.97335433959961,458000
2026-01-09,48.98811721801758,48.997958466616076,48.968430966051955,48.98811721801758,236700
2026-01-12,48.978272214650445,48.997958466616076,48.978272214650445,48.98811721801758,266700
2026-01-13,49.0078034699832,49.0176447185817,48.98811721801758,48.98811721801758,455900
2026-01-14,49.026658439139034,49.03653919480809,48.987127876778935,49.006893157958984,404300
2026-01-15,48.98712946088072,49.0167754986885,48.98712946088072,49.011837005615234,402100
2026-01-16,49.026658439139034,49.026658439139034,49.006893157958984,49.006893157958984,320900
2026-01-20,49.00689449314434,49.03654053080115,48.96835162831686,48.98712921142578,358000
2026-01-21,49.01677027743118,49.05135857446993,48.99700876755902,49.043453216552734,274200
2026-01-22,49.05630359734779,49.0810111408408,49.03653831652176,49.07606887817383,291000
2026-01-23,49.0958323663654,49.0958323663654,49.036536526052366,49.04642105102539,272900
2026-01-26,49.06618945724342,49.076070213004265,49.046424175879785,49.056304931640625,210500
2026-01-27,49.076073383352266,49.09583866599275,49.066192626953125,49.066192626953125,289200
2026-01-28,49.08595413975141,49.09583866599275,49.066192626953125,49.066192626953125,259200
2026-01-29,49.08594963366592,49.095834158999864,49.06618812268174,49.07606887817383,290800
2026-01-30,49.06618991207055,49.12548198686912,49.06618991207055,49.105716705322266,341000
2026-02-02,49.12548065185547,49.12548065185547,49.10571537084574,49.12548065185547,308000
2026-02-03,49.105716705322266,49.13239964691842,49.09583594946984,49.105716705322266,324200
2026-02-04,49.095833970970034,49.1353645324707,49.089904009760744,49.1353645324707,344100
2026-02-05,49.12548065185547,49.12548065185547,49.086941558252114,49.12548065185547,358900
2026-02-06,49.12548248615855,49.16995531255147,49.1156017302057,49.15513229370117,335100
2026-02-09,49.125480902196394,49.165011464417276,49.125480902196394,49.15018844604492,312000
2026-02-10,49.15513026967247,49.184776306152344,49.15513026967247,49.184776306152344,325700
2026-02-11,49.223475377660684,49.223475377660684,49.17386569848164,49.19371032714844,594900
2026-02-12,49.183786120327085,49.20363074899389,49.16394149166029,49.19371032714844,485200
2026-02-13,49.21354792701729,49.2234721331845,49.16393825110818,49.17386245727539,432900
2026-02-17,49.19370811863899,49.218511064627045,49.18378391226317,49.20362854003906,286300
2026-02-18,49.22347420119439,49.243318829386894,49.22347420119439,49.233394622802734,205300
2026-02-19,49.243316650390625,49.253237071559994,49.21850992000373,49.243316650390625,241700
2026-02-20,49.253238677978516,49.28300372743307,49.24331825648559,49.253238677978516,262200
2026-02-23,49.26316452026367,49.273084942086015,49.24431155532774,49.26316452026367,281000
2026-02-24,49.302847782262845,49.302847782262845,49.26316231177669,49.2730827331543,211900
2026-02-25,49.28300418777098,49.30284881591797,49.27308376618539,49.30284881591797,160500
2026-02-26,49.283003399868555,49.31773433730238,49.283003399868555,49.297889709472656,242100
2026-02-27,49.30284881591797,49.34253807221195,49.27308376618539,49.30284881591797,335300
2026-03-02,49.28300418777098,49.32269344406496,49.28300418777098,49.30284881591797,379900
2026-03-03,49.27308540059264,49.312774658203125,49.22545904845524,49.312774658203125,293800
2026-03-04,49.31277187722822,49.34253692626953,49.3028476708973,49.34253692626953,269300
2026-03-05,49.35246031437652,49.35246031437652,49.296893086791236,49.33757400512695,331000
2026-03-06,49.352462278773345,49.352462278773345,49.28300418777098,49.30284881591797,392200
2026-03-09,49.2929288835229,49.35246276855469,49.25323962683503,49.35246276855469,321200
2026-03-10,49.36238319023873,49.39214824026671,49.35246276855469,49.35246276855469,285200
2026-03-11,49.39628891640852,49.41621124726383,49.3564442546979,49.386329650878906,353200
2026-03-12,49.40624725744687,49.40624725744687,49.36142486370821,49.376365661621094,345400
2026-03-13,49.386328458395184,49.40624698897346,49.35644306293579,49.37337875366211,388500
2026-03-16,49.37636825248996,49.44609451293945,49.37636825248996,49.44609451293945,338800
2026-03-17,49.45605559659384,49.49589645825673,49.446092531331075,49.46601486206055,262000
2026-03-18,49.49589753206783,49.49589753206783,49.436134338378906,49.436134338378906,390200
2026-03-19,49.41621002677347,49.4560546875,49.40824185458736,49.4560546875,375400
2026-03-20,49.44609375359622,49.46601608481816,49.37138596146299,49.39628982543945,394500
2026-03-23,49.41621276564093,49.49589829171453,49.41621276564093,49.485939025878906,343000
2026-03-24,49.46601577097139,49.49589736771663,49.45605650532168,49.475975036621094,304700
2026-03-25,49.46601517525475,49.51581910249575,49.46601517525475,49.510841369628906,157300
2026-03-26,49.485939025878906,49.505861357346355,49.475975960247084,49.485939025878906,326000
2026-03-27,49.47597593145922,49.49589826291508,49.436135068343695,49.4441032409668,397500
2026-03-30,49.43613219464482,49.50585845078907,49.43613219464482,49.49589538574219,739400
2026-03-31,49.54570372488872,49.58554458618164,49.52578139434424,49.58554458618164,359800
2026-04-01,49.58554458618164,49.59550765135189,49.555662990262945,49.58554458618164,336600
2026-04-02,49.595509022444375,49.60546828809393,49.56562362590346,49.600486755371094,319000
2026-04-06,49.61543166600648,49.64531326293945,49.61543166600648,49.64531326293945,327100
2026-04-07,49.635352626366625,49.635352626366625,49.60546723046289,49.63037109375,338800
2026-04-08,49.64531128163493,49.67519287737535,49.64531128163493,49.66523361206055,331500
2026-04-09,49.68515594248616,49.68515594248616,49.65626989329762,49.66523361206055,353000
2026-04-10,49.685158684575,49.70009948326979,49.685158684575,49.69511795043945,287200
2026-04-13,49.675192729552506,49.724996655570344,49.675192729552506,49.705078125,491300
2026-04-14,49.71503920847169,49.734961539566626,49.70507994282229,49.724998474121094,618200
2026-04-15,49.7400016784668,49.75,49.720001220703125,49.7400016784668,1053800
2026-04-16,49.75,49.75,49.720001220703125,49.7400016784668,605541