Spaces:
Sleeping
Sleeping
| Date,Open,High,Low,Close,Volume | |
| 2024-02-07,11.930219125750037,12.310871878741713,11.725966105091604,12.273735046386719,12732800 | |
| 2024-02-08,12.088051991758286,12.292304145712281,12.0694831311741,12.125188827514648,1630300 | |
| 2024-02-09,12.078766873178418,12.487272043220448,12.023061180012164,12.180892944335938,2062100 | |
| 2024-02-12,12.951481528252707,13.517819287766075,12.162323676020625,12.208744049072266,1161200 | |
| 2024-02-13,12.208745110524632,12.589398754690633,12.078766638020475,12.394430160522461,1631700 | |
| 2024-02-14,12.440850215191267,12.905061057331416,12.301587316713988,12.7750825881958,1157600 | |
| 2024-02-15,12.775082946190842,12.858641041783518,12.394430186634827,12.66367244720459,479400 | |
| 2024-02-16,12.533692791315362,12.997903635438153,12.496555959202015,12.877208709716797,203600 | |
| 2024-02-20,12.76579973806314,12.8948503114761,12.403714917653383,12.450136184692383,524200 | |
| 2024-02-21,12.45013564163308,12.589399436675563,12.301588301917356,12.440851211547852,194200 | |
| 2024-02-22,12.394430199454874,12.68224043411407,12.069482246349908,12.580114364624023,888800 | |
| 2024-02-23,12.580114153782159,12.812219577706509,12.540191815451605,12.626535415649414,514500 | |
| 2024-02-26,12.496556242721391,12.64510357454499,12.301587648349935,12.310872077941895,248400 | |
| 2024-02-27,12.310872103775772,12.979335098384707,12.310872103775772,12.580114364624023,922000 | |
| 2024-02-28,12.607966755005494,12.98861951456151,12.4872718264174,12.66367244720459,184100 | |
| 2024-02-29,12.719376908251723,12.793650572223642,12.533692748321931,12.691524505615234,496200 | |
| 2024-03-01,12.645103785689786,13.002546362241269,12.515124425467805,12.700809478759766,559800 | |
| 2024-03-04,12.635819210004808,12.81686204633231,12.533693140203303,12.765798568725586,369200 | |
| 2024-03-05,12.812220984430303,13.007189597349903,12.626536801985926,12.802936553955078,364300 | |
| 2024-03-06,12.858641094299276,13.044325260034714,12.69152490243141,12.765798568725586,442500 | |
| 2024-03-07,12.84935740872285,12.997904749913081,12.747230447595571,12.812220573425293,327900 | |
| 2024-03-08,12.79365130325556,12.858641427003473,12.728662064919613,12.821504592895508,365100 | |
| 2024-03-11,12.83078833438304,12.942198838417669,12.719377830348414,12.858641624450684,703900 | |
| 2024-03-12,12.877208920947538,12.92363018320367,12.719377160523848,12.830787658691406,478400 | |
| 2024-03-13,12.765798158854137,12.91434548667308,12.719376897557739,12.7750825881958,435200 | |
| 2024-03-14,12.858641838900239,12.858641838900239,12.663673232235062,12.812220573425293,543800 | |
| 2024-03-15,12.802935564269925,12.988619732360652,12.564331209055654,12.6172513961792,5803900 | |
| 2024-03-18,12.617250688942567,12.895777368172336,12.607966259705465,12.840071678161621,940200 | |
| 2024-03-19,12.830787105882452,13.127882640274303,12.76579787277106,12.905060768127441,991800 | |
| 2024-03-20,12.830787830000823,13.076819903454851,12.719377330345777,13.035040855407715,715800 | |
| 2024-03-21,13.090746323848421,13.304282889845535,12.997903799685892,13.165019989013672,890400 | |
| 2024-03-22,13.387841160352096,13.536388492633693,12.710092850052382,12.932914733886719,1071400 | |
| 2024-03-25,12.951483922148949,13.601379004526182,12.93291594657864,13.527105331420898,1410400 | |
| 2024-03-26,13.740642407308728,13.787063673006758,13.202157850200386,13.452831268310547,1146300 | |
| 2024-03-27,13.518963001960099,13.811826117810009,13.433937935759642,13.566198348999023,751000 | |
| 2024-03-28,13.55674989498948,14.076345846282493,13.46227741241455,13.934638023376465,1381300 | |
| 2024-04-01,14.076346186309381,14.076346186309381,13.509513980036559,13.689010620117188,2652900 | |
| 2024-04-02,13.632326956650978,13.779703590911337,13.263885371000079,13.320569038391113,1208600 | |
| 2024-04-03,13.386700457066251,13.632328203295602,13.084389939218688,13.207202911376953,2321100 | |
| 2024-04-04,13.377252810029203,13.424489052911804,12.98991724011339,13.056047439575195,977200 | |
| 2024-04-05,13.00881230759496,13.122178751768956,12.819867333015221,12.867103576660156,482300 | |
| 2024-04-08,12.942681831839,13.00881293652166,12.772632607834975,12.876551628112793,593900 | |
| 2024-04-09,12.885999260848775,13.112732163736604,12.848210443700804,13.02770709991455,584800 | |
| 2024-04-10,12.895444849943866,12.895444849943866,12.366401448414777,12.45142650604248,823300 | |
| 2024-04-11,12.470321518747106,12.630924218764497,12.319166248367555,12.527005195617676,655100 | |
| 2024-04-12,12.451427216668051,12.885999057489808,12.300271950461607,12.876551628112793,1606800 | |
| 2024-04-15,12.876550362936541,12.876550362936541,12.479767377652024,12.517556190490723,642400 | |
| 2024-04-16,12.460874455979697,12.517558134519136,12.1018811287371,12.281377792358398,872800 | |
| 2024-04-17,12.281375554593492,12.498660997331102,12.262480698204303,12.290822982788086,696700 | |
| 2024-04-18,12.328612019112695,12.711223858397648,12.205798153215573,12.6781587600708,1165100 | |
| 2024-04-19,12.678159298723891,12.810420598606989,12.314441399762668,12.479767799377441,868600 | |
| 2024-04-22,12.460872520754492,12.536451047388255,12.300270741907298,12.517556190490723,404700 | |
| 2024-04-23,12.5742404877831,12.960630960675434,12.5742404877831,12.867103576660156,733400 | |
| 2024-04-24,12.8293142500014,13.046600601715056,12.8293142500014,12.933233261108398,412200 | |
| 2024-04-25,12.848209107087968,12.952128118194967,12.612028799244117,12.933233261108398,300100 | |
| 2024-04-26,12.942682028763764,13.150520973438152,12.857656964989856,12.923788070678711,317200 | |
| 2024-04-29,12.923787237599525,13.23554518403667,12.923787237599525,13.103283882141113,426800 | |
| 2024-04-30,13.093837441826665,13.235546183333138,12.971023559570312,12.971023559570312,229700 | |
| 2024-05-01,13.027704976282903,13.339462892173474,12.947403640313736,13.112730026245117,954800 | |
| 2024-05-02,13.17886095657074,13.244992055211993,13.122178187399806,13.197755813598633,245900 | |
| 2024-05-03,13.367806594258074,13.381977738695664,12.95212960127667,12.971023559570312,727600 | |
| 2024-05-06,13.027706553660535,13.235545489737888,12.9710228798371,13.22609806060791,540300 | |
| 2024-05-07,13.348911307877977,13.367805264291855,13.145796095929548,13.216650009155273,673000 | |
| 2024-05-08,13.197756597056921,13.254439369592715,12.97102280404447,13.018259048461914,558900 | |
| 2024-05-09,13.169413636899963,13.471725045150203,13.018258383253032,13.273333549499512,892900 | |
| 2024-05-10,13.254440070252446,13.412208360124177,13.22609868248636,13.235546112060547,618100 | |
| 2024-05-13,13.377253095158444,13.471725582937278,13.254439221428527,13.31112289428711,592100 | |
| 2024-05-14,13.22609806060791,13.5189620569422,13.093836755657517,13.22609806060791,724600 | |
| 2024-05-15,13.537856175581494,13.783483930149567,13.372529767662352,13.745695114135742,1506500 | |
| 2024-05-16,13.707906223605779,13.783483855222586,13.481173328755359,13.537856101989746,773600 | |
| 2024-05-17,13.45283092053972,13.745694916145833,13.45283092053972,13.698458671569824,529600 | |
| 2024-05-20,13.651222321813615,13.840166397705444,13.594539549524276,13.622880935668945,696300 | |
| 2024-05-21,13.566197183355435,13.670117100207582,13.405594494544316,13.41504192352295,619400 | |
| 2024-05-22,13.490618238651559,13.556749334100486,13.27805651308692,13.320569038391113,612400 | |
| 2024-05-23,13.33946395585426,13.386700198595005,12.914339573100351,13.084389686584473,849900 | |
| 2024-05-24,13.178861815914454,13.235545489737888,13.065495369224015,13.22609806060791,715700 | |
| 2024-05-28,13.367806332337173,13.509515071067089,13.226098494563717,13.292228698730469,1037800 | |
| 2024-05-29,13.226098494563717,13.396148620657032,13.122179473593613,13.292228698730469,801300 | |
| 2024-05-30,13.311122972669661,13.547303292551078,13.292228114620066,13.518961906433105,675700 | |
| 2024-05-31,13.575645001825793,13.868509001870953,13.42448973765659,13.849614143371582,2251400 | |
| 2024-06-03,14.076347103257056,14.123583348762573,13.745695186631334,13.953534126281738,874700 | |
| 2024-06-04,13.896849715762105,14.123582601037242,13.736247030119785,14.10468864440918,1022800 | |
| 2024-06-05,14.142477777654948,14.16137173470923,13.896850029254356,13.99132251739502,790500 | |
| 2024-06-06,13.981874395024825,13.996044636873727,13.792930329069701,13.877954483032227,465200 | |
| 2024-06-07,13.7645885551003,13.915743813482965,13.736247169392652,13.811824798583984,643300 | |
| 2024-06-10,13.783483492896812,14.1141353972894,13.783483492896812,14.01966381072998,1021600 | |
| 2024-06-11,13.93463885721693,14.170819176830777,13.868508656031107,14.09524154663086,713300 | |
| 2024-06-12,14.246397236716112,14.492024992752427,14.057453155517578,14.057453155517578,526400 | |
| 2024-06-13,14.114136023571925,14.26529219049575,13.962980757604553,14.029111862182617,956400 | |
| 2024-06-14,13.934639070234937,14.133030577781625,13.840166580562636,13.90629768371582,498000 | |
| 2024-06-17,13.802376836551174,14.052728286674887,13.802376836551174,14.010215759277344,1086700 | |
| 2024-06-18,14.029112325127198,14.076347671583374,13.81182594741156,13.859062194824219,1050200 | |
| 2024-06-20,13.811824691287317,13.90629717752078,13.679563390751747,13.736247062683105,1072000 | |
| 2024-06-21,13.783483273124538,14.208607658254518,13.52840810147271,14.10468864440918,3654000 | |
| 2024-06-24,14.06689986953765,14.189713741310923,13.981874812082586,14.076346397399902,1414500 | |
| 2024-06-25,14.095241332937318,14.123582718593507,13.670116944268857,13.944086074829102,1506000 | |
| 2024-06-26,13.868508043194213,14.15192369344181,13.726799317114034,14.085793495178223,1541800 | |
| 2024-06-27,14.028145285512045,14.160739632787276,13.787937324570542,13.91284465789795,2133200 | |
| 2024-06-28,13.912843908568608,14.095402462191327,13.816761279159294,14.037752151489258,11954500 | |
| 2024-07-01,14.056968896250266,14.201093295131725,13.8407813816075,14.181877136230469,1361900 | |
| 2024-07-02,14.239525796829371,14.537384033203125,14.239525796829371,14.537384033203125,1075000 | |
| 2024-07-03,14.527776811963108,14.777593301701458,14.527776811963108,14.623860359191895,605100 | |
| 2024-07-05,14.55660114149333,14.806417624914273,14.518167906837846,14.767984390258789,479300 | |
| 2024-07-08,14.844850381694037,15.041820817502725,14.748767756308654,14.883283615112305,915900 | |
| 2024-07-09,14.912110924144711,15.037018259725848,14.80641883297821,14.82563591003418,1027900 | |
| 2024-07-10,14.912110328674316,14.950543564930873,14.667098103918526,14.912110328674316,669400 | |
| 2024-07-11,15.133101445541259,15.515513206063618,15.08986393953406,15.363700866699219,588900 | |
| 2024-07-12,15.450175607808546,15.565476232686478,15.354092059183813,15.373309135437012,638100 | |
| 2024-07-15,15.488610425502813,15.85372572678786,15.36370125713382,15.613517761230469,971600 | |
| 2024-07-16,15.77685911725255,16.055499401961438,15.690384103774301,15.978632926940918,1424700 | |
| 2024-07-17,15.997849680572882,16.065107615776526,15.53665083976964,15.7288179397583,1318200 | |
| 2024-07-18,15.719209110411077,15.920982912285625,15.531847199344353,15.67116641998291,715400 | |
| 2024-07-19,15.623125191816577,15.86333314033902,15.536650183737201,15.815290451049805,605300 | |
| 2024-07-22,15.85372647081567,16.02667650735629,15.767251452545361,15.949810028076172,900900 | |
| 2024-07-23,15.969027106056556,16.13236860360698,15.882552087786248,15.949810028076172,1125200 | |
| 2024-07-24,15.949809457751476,16.132368026754456,15.786467966041728,15.805685043334961,647800 | |
| 2024-07-25,15.80568403722156,16.170799319344685,15.757641347046647,15.872941970825195,683400 | |
| 2024-07-26,15.99784939350963,16.266882962137995,15.863333525516076,15.969025611877441,685000 | |
| 2024-07-29,15.969024410409002,16.074714656177253,15.796074403063171,15.844115257263184,625900 | |
| 2024-07-30,15.844116533531562,15.969025696739008,15.661557974112128,15.767250061035156,608600 | |
| 2024-07-31,15.767249774279799,15.892158935215551,15.277225333786712,15.315658569335938,670500 | |
| 2024-08-01,15.469392630882266,15.661557894829862,15.30605114857412,15.440567016601562,967000 | |
| 2024-08-02,15.267617860489908,15.690383455639253,15.258009322429086,15.507824897766113,1018600 | |
| 2024-08-05,14.758376098947187,15.344484082630775,14.210702266881443,15.056234359741211,3297200 | |
| 2024-08-06,15.719209596270408,16.382182250899437,15.200359519456761,16.017066955566406,5433100 | |
| 2024-08-07,15.978630891589129,16.36296505037671,15.651949788845425,15.786465644836426,2131800 | |
| 2024-08-08,15.719208467139884,16.161190205144464,15.699991391755031,16.055498123168945,1788200 | |
| 2024-08-09,16.03628165998994,16.122756659999457,15.767248123000213,16.065105438232422,1216600 | |
| 2024-08-12,15.988240637747733,16.468656539916992,15.892158923426864,16.468656539916992,1466100 | |
| 2024-08-13,16.45904760262092,17.064372650946645,16.334140277449603,16.97789764404297,2081400 | |
| 2024-08-14,17.035547871671117,17.429488774564444,16.929857616780577,17.343013763427734,1943200 | |
| 2024-08-15,17.429488854085598,17.96755599975586,17.304581522230066,17.96755599975586,2637600 | |
| 2024-08-16,17.938730315918185,18.41914623028917,17.765780293522027,18.265413284301758,2649800 | |
| 2024-08-19,18.178936429120235,18.592094366793138,18.169327891890504,18.428752899169922,1771700 | |
| 2024-08-20,18.58248531716973,19.41840787405444,18.505618854092504,18.909168243408203,2521900 | |
| 2024-08-21,18.736217257342762,19.139766625421935,18.70739164796534,18.976425170898438,1406200 | |
| 2024-08-22,18.765046220270097,19.495278627897985,18.765046220270097,19.48567008972168,2116200 | |
| 2024-08-23,19.485669786422125,20.187076568603516,19.399194776822643,20.187076568603516,1461600 | |
| 2024-08-26,20.30237525497819,20.53297650114884,20.14864231262525,20.321592330932617,1748200 | |
| 2024-08-27,20.177466439595282,20.60984145350019,19.937258505790577,20.11020851135254,4619500 | |
| 2024-08-28,20.110208732172655,20.45610874709474,20.052559340566013,20.167858123779297,2082500 | |
| 2024-08-29,20.167861826427526,20.167861826427526,19.61057938487469,19.812355041503906,1856200 | |
| 2024-08-30,19.71626764652411,20.11981704862166,19.68744203471675,20.11020851135254,1370800 | |
| 2024-09-03,19.754703066435557,20.412874227961137,19.360762139718766,20.263944625854492,1705100 | |
| 2024-09-04,20.302373427176857,20.96534782678781,20.302373427176857,20.946130752563477,1375100 | |
| 2024-09-05,21.042216753121476,21.78205770355494,21.032608214885048,21.224775314331055,2117900 | |
| 2024-09-06,21.426548280615012,21.56875207524969,21.018195501079102,21.18634033203125,1479200 | |
| 2024-09-09,21.186341092264243,21.647541762901724,21.013392902496623,21.522632598876953,1697800 | |
| 2024-09-10,21.522632183802298,22.07030602244079,21.47459132634466,22.03187370300293,1457800 | |
| 2024-09-11,21.91657286302671,22.339339368516672,21.666756374902693,21.974224090576172,1688000 | |
| 2024-09-12,21.926179628926366,22.810144887524604,21.754191762101442,22.762104034423828,2197400 | |
| 2024-09-13,22.925446509114987,23.70371972595713,22.925446509114987,23.617244720458984,1608100 | |
| 2024-09-16,23.953537954870995,24.116879440229603,23.36742994870635,23.425079345703125,1881600 | |
| 2024-09-17,23.511553452029208,23.943928494456397,22.944662544242995,23.357820510864258,2363600 | |
| 2024-09-18,23.271345157786747,24.203353161519864,22.740965968828927,23.569204330444336,2886500 | |
| 2024-09-19,24.011184490548146,24.90475828440027,23.636460705761543,24.41473388671875,10755400 | |
| 2024-09-20,25.13281521358097,25.540374459243406,24.623366619215673,24.91933250427246,12981100 | |
| 2024-09-23,25.326892680888218,25.9770466954656,24.929037432504416,25.25896644592285,8265400 | |
| 2024-09-24,25.249260707450365,25.62770790544193,25.1813344771289,25.42392921447754,2017600 | |
| 2024-09-25,25.307483848351513,25.773265316829207,25.307483848351513,25.66652488708496,2095000 | |
| 2024-09-26,25.695635655839386,25.79073238391507,25.263817293949902,25.385114669799805,2656000 | |
| 2024-09-27,25.56948492528368,25.608299119661115,25.1764807961758,25.346298217773438,3665900 | |
| 2024-09-30,25.229852680339995,25.4627434060564,24.880515666339903,25.32689094543457,3853500 | |
| 2024-10-01,25.24926150290001,25.326891747263186,24.477810139793593,24.628217697143555,2113700 | |
| 2024-10-02,24.385621094977424,24.60880965001848,24.104212174661743,24.33710289001465,2154200 | |
| 2024-10-03,24.191549642220675,24.37592217713593,24.016881119758978,24.327402114868164,1174700 | |
| 2024-10-04,24.434143240232803,24.463253425359422,24.02561414485686,24.307992935180664,1063300 | |
| 2024-10-07,24.143027912941477,24.30799241155927,23.890731009974033,24.201251983642578,1183200 | |
| 2024-10-08,24.298290248551375,24.395326664676258,23.890731007933468,24.10421371459961,1228700 | |
| 2024-10-09,23.968363583466672,23.997473770796162,23.463766026775524,23.657840728759766,1791800 | |
| 2024-10-10,23.5025776354756,23.63843194782179,22.95916593864377,23.483171463012695,1800900 | |
| 2024-10-11,23.609320613427798,23.919841592260305,23.492874320940093,23.85191535949707,1354800 | |
| 2024-10-14,23.76458224925636,24.060548149874545,23.662692895196333,23.96836280822754,651200 | |
| 2024-10-15,24.016880781148387,24.363306432366404,24.016880781148387,24.19154930114746,1230200 | |
| 2024-10-16,24.220660154644683,24.69614751701133,24.220660154644683,24.657331466674805,1193200 | |
| 2024-10-17,24.63791983265579,24.70584605994403,24.23715324080431,24.33710289001465,1391800 | |
| 2024-10-18,24.511774991533112,24.773777778878575,24.337106466636136,24.463254928588867,1160000 | |
| 2024-10-21,24.424439699818294,24.463253897686876,23.813101739292325,23.86161994934082,933900 | |
| 2024-10-22,23.648137173022846,24.307993341897642,23.5316908780149,24.152732849121094,1095600 | |
| 2024-10-23,24.045992349850746,24.94844326752069,24.045992349850746,24.92903709411621,1281000 | |
| 2024-10-24,25.02607530550684,25.26867005557565,24.996963269192204,25.123111724853516,958600 | |
| 2024-10-25,25.239556914333544,25.326891168603115,24.861109713066057,25.10370445251465,998600 | |
| 2024-10-28,25.22985418039992,25.472448932134533,25.1619279460504,25.191038131713867,1056400 | |
| 2024-10-29,25.103705716723436,25.62770941787842,24.77377670639023,25.579191207885742,2011500 | |
| 2024-10-30,25.579190352256035,26.33608476758951,25.54522723622702,26.180824279785156,1310000 | |
| 2024-10-31,25.86060050128732,26.40401223400647,25.685931981629103,25.812082290649414,1276200 | |
| 2024-11-01,25.938230997574188,26.006157233459128,25.36570722247096,25.394819259643555,1181600 | |
| 2024-11-04,25.36570730044326,25.423931374967424,24.686443088654734,24.909629821777344,1417600 | |
| 2024-11-05,24.81259188677892,25.26867122251529,24.531182926145828,25.045482635498047,1014900 | |
| 2024-11-06,25.472448462339493,25.928525920882628,23.4899648984545,24.405031204223633,2825200 | |
| 2024-11-07,24.50207080722026,25.685932571995384,24.50207080722026,25.530672073364258,1658200 | |
| 2024-11-08,25.443338055335577,25.861571189480316,24.939712201380793,25.307485580444336,1382300 | |
| 2024-11-11,25.414229103781857,25.850898587524433,25.132818276854447,25.68593406677246,1562600 | |
| 2024-11-12,25.47244799548773,26.38460474670729,25.103704800784637,25.142518997192383,2239500 | |
| 2024-11-13,25.666523863598236,26.94742377625983,25.404521103958103,26.006155014038086,2346900 | |
| 2024-11-14,25.98675200266897,26.171122692233446,25.33659795569381,25.44333839416504,1900600 | |
| 2024-11-15,25.443339720053036,26.433126861209544,25.336599276019413,26.37490463256836,2176000 | |
| 2024-11-18,26.501051344549868,26.908610619696,26.229346395019885,26.636905670166016,1323500 | |
| 2024-11-19,26.52045832088934,27.50054134499925,26.39430986371826,27.267650604248047,2317600 | |
| 2024-11-20,27.102685757519392,27.432614765482583,26.699977584238916,26.840682983398438,1930900 | |
| 2024-11-21,26.792164148592764,27.77709821802508,26.666013845099837,27.510244369506836,1989400 | |
| 2024-11-22,27.47142998589902,27.830471043527872,27.34528152561658,27.73343276977539,2157100 | |
| 2024-11-25,27.898396058716834,28.28654728588529,27.75283957988504,28.102174758911133,11481600 | |
| 2024-11-26,28.082768583869793,28.64558832594032,27.98573031437121,28.490327835083008,1684200 | |
| 2024-11-27,28.694107055664062,28.926997796173772,28.52914254977997,28.694107055664062,1044300 | |
| 2024-11-29,28.888182035186396,29.101664739723713,28.698958434438392,28.9269962310791,927000 | |
| 2024-12-02,28.519438022186367,28.7086616297528,27.781949765140773,28.102174758911133,2022700 | |
| 2024-12-03,28.082767080607937,28.33506582745836,27.510243357149463,28.0439510345459,1752300 | |
| 2024-12-04,28.053656200829558,28.305954958065314,27.797476208998024,27.86928367614746,1258800 | |
| 2024-12-05,27.80135801865409,28.170103075645628,27.64609752650535,27.97602653503418,1473500 | |
| 2024-12-06,27.98573171816947,28.160400241858294,27.32587367350108,27.704320907592773,1467900 | |
| 2024-12-09,27.646097824272413,27.971175755670238,27.010498905232595,27.364688873291016,1777900 | |
| 2024-12-10,27.112389767419355,27.563616150307382,26.850386993319653,27.034759521484375,2122200 | |
| 2024-12-11,26.646606948749156,27.335577014046127,26.336085959091797,27.23853874206543,2046100 | |
| 2024-12-12,27.180316683139928,27.820766690883513,27.15023480013598,27.50054168701172,1901900 | |
| 2024-12-13,27.33557694651683,27.655801947666294,27.248242687035063,27.626689910888672,1528900 | |
| 2024-12-16,27.58787577789066,28.05365726232664,27.3355770111084,27.3355770111084,1862200 | |
| 2024-12-17,27.170611357369513,27.806210253642917,27.02505488098238,27.510244369506836,1649600 | |
| 2024-12-18,27.47142818903141,28.111878162715293,26.452531008402786,26.5689754486084,1530100 | |
| 2024-12-19,26.724239538737482,27.16090899440865,26.40401268005371,26.40401268005371,1991900 | |
| 2024-12-20,26.239050334583244,27.141501294104316,25.831491060571633,26.92801856994629,17109400 | |
| 2024-12-23,26.48164412285635,27.31616881450206,26.387517240248656,27.267650604248047,1484300 | |
| 2024-12-24,27.345281927660242,27.704321139716736,27.18031741511097,27.67521095275879,618700 | |
| 2024-12-26,27.607283331403334,27.878988267262788,27.3646885810425,27.781949996948242,781400 | |
| 2024-12-27,27.568468264349445,27.714024749577412,27.296761467966412,27.636394500732422,1435600 | |
| 2024-12-30,27.44231888732978,27.558763331281856,26.99594358324399,27.49083709716797,1462400 | |
| 2024-12-31,27.618107031963735,28.009715869723433,27.48985698625347,27.823701858520508,1860300 | |
| 2025-01-02,27.872653431220947,27.872653431220947,26.81531362422335,27.167760848999023,1314300 | |
| 2025-01-03,27.206924678138908,27.676853104225007,27.206924678138908,27.578950881958008,1489400 | |
| 2025-01-06,27.549577430953054,27.84328407404259,27.148180032660502,27.167760848999023,1102500 | |
| 2025-01-07,27.206924314648447,27.461467474880482,26.91321765177144,27.069860458374023,851800 | |
| 2025-01-08,26.883846886353663,27.774755431763428,26.80552548170913,27.735593795776367,1110300 | |
| 2025-01-10,26.874055654609283,27.17167621553504,26.364965641714626,26.648880004882812,1164400 | |
| 2025-01-13,26.453079273825658,26.60972207825523,25.846087006163906,26.56077003479004,1235300 | |
| 2025-01-14,26.609722280940655,26.87405771567757,26.47266029285316,26.79573631286621,719100 | |
| 2025-01-15,27.51041779657641,27.588739194973936,27.15503326092511,27.33419418334961,705000 | |
| 2025-01-16,27.402725759178594,28.166360810371877,27.319510088559372,28.097829818725586,767500 | |
| 2025-01-17,28.136988958382293,28.254471989537354,27.236291943958257,27.314613342285156,1651200 | |
| 2025-01-21,27.43209641053492,27.667060605833342,27.134473976092597,27.343984603881836,1611300 | |
| 2025-01-22,27.373354192717574,27.706220605704505,27.0600685963368,27.657270431518555,1205900 | |
| 2025-01-23,27.481047131960164,28.146779965570726,27.353775557219073,28.10761833190918,982400 | |
| 2025-01-24,27.990137314154158,28.548177525486988,27.95097568028474,28.29363250732422,782200 | |
| 2025-01-27,28.176149816391302,28.98873500193603,28.16146327081989,28.77334976196289,1101000 | |
| 2025-01-28,28.587339672365157,29.243282112813144,28.587339672365157,29.008316040039062,1052300 | |
| 2025-01-29,28.841881996635557,29.17474841158893,27.696432228350055,27.85307502746582,1236900 | |
| 2025-01-30,28.136989653921706,28.450275254973636,27.823704052869772,28.185941696166992,1347900 | |
| 2025-01-31,28.195729866680256,28.264262724922858,27.549577856171336,27.69643211364746,1451500 | |
| 2025-02-03,27.197132893661298,28.416009803884478,26.937691737675774,28.254472732543945,1395200 | |
| 2025-02-04,28.136989528020464,28.303422736250766,27.774753753673576,28.019508361816406,969000 | |
| 2025-02-05,28.25447118998713,28.920203990591443,28.20062488003687,28.72439956665039,1262000 | |
| 2025-02-06,28.80272290702549,29.164960555569678,28.34258490723161,28.78314208984375,2087900 | |
| 2025-02-07,28.753772651816526,28.929994403975936,28.460065996891842,28.685239791870117,1043400 | |
| 2025-02-10,28.587340824114538,28.67545263812236,27.813915316119132,27.902027130126953,1704500 | |
| 2025-02-11,27.833495546111713,28.068459756058243,26.678253446710773,27.040491104125977,2029400 | |
| 2025-02-12,26.599930010537914,27.265662821506954,26.05265870983788,26.88384437561035,1348800 | |
| 2025-02-13,26.864266143943645,27.970556144178495,26.67825212007072,27.813913345336914,1943700 | |
| 2025-02-14,27.716010918935257,27.96076552368435,27.42230614016812,27.549577713012695,1000200 | |
| 2025-02-18,27.383144452355904,27.716010863535683,27.246082471515795,27.44188690185547,1033900 | |
| 2025-02-19,27.226503264976607,27.686643143285053,26.956295077152493,27.069860458374023,1115200 | |
| 2025-02-20,26.932796761862043,27.324403753540214,26.59993035210324,27.28524398803711,1389800 | |
| 2025-02-21,27.363566877839066,27.417411324924473,26.51181999060086,26.73699378967285,1507500 | |
| 2025-02-24,26.80552321605409,27.383144226734476,26.639090011835513,27.167760848999023,1178500 | |
| 2025-02-25,27.20692331374208,28.323003736558764,27.09923068791609,28.264263153076172,1413000 | |
| 2025-02-26,28.342583265593387,29.135587642227023,28.210415558266213,29.096426010131836,2326300 | |
| 2025-02-27,29.04747620629189,29.69852247584389,28.97894521658425,29.546775817871094,3015500 | |
| 2025-02-28,28.234892575951203,29.507615828829874,27.598530949511865,29.164960861206055,5584100 | |
| 2025-03-03,28.87125463773261,30.315307263527206,28.78314282549229,29.80132293701172,3049600 | |
| 2025-03-04,29.89922523498535,30.183139622789092,29.223701961848846,29.89922523498535,2220700 | |
| 2025-03-05,29.76216123145437,30.016706258733894,29.23349222658886,29.74258041381836,1313900 | |
| 2025-03-06,29.390136061827818,29.70342168565248,28.293634511111883,28.411117553710938,1391500 | |
| 2025-03-07,28.401327059188436,28.939786490102506,28.0195104397159,28.303424835205078,2007000 | |
| 2025-03-10,28.195729575246435,28.381743596751935,27.069858772653124,27.373353958129883,2647300 | |
| 2025-03-11,27.520208801175407,28.411115427502434,27.4908375758913,28.13698959350586,1843700 | |
| 2025-03-12,28.567758136458284,28.88104373583702,27.862863670526657,27.999927520751953,1199000 | |
| 2025-03-13,28.274051678328814,28.685239497134894,27.88244467644909,28.283842086791992,1738100 | |
| 2025-03-14,28.636287870717855,29.350970846340818,28.499225893839306,28.871252059936523,2016000 | |
| 2025-03-17,28.832092462806887,29.21390903908801,28.616707220942132,29.096426010131836,1663900 | |
| 2025-03-18,29.037687111217867,29.06216219903029,28.318107952089683,28.78314208984375,1159000 | |
| 2025-03-19,28.753773241515088,29.674049257429264,28.557968800882964,29.50761604309082,2443400 | |
| 2025-03-20,29.50761584819732,29.82090145727588,28.949575623609945,29.213911056518555,1826100 | |
| 2025-03-21,29.31181119380091,29.370551774497674,28.77824609520436,28.98873519897461,3563000 | |
| 2025-03-24,29.18453839551512,29.89922325683269,29.0474764151145,29.811111450195312,2108300 | |
| 2025-03-25,29.79153050086168,30.006913878720344,29.47824490858383,29.674047470092773,3424400 | |
| 2025-03-26,29.830691865975776,29.99614659854382,29.06705866067917,29.213911056518555,3153600 | |
| 2025-03-27,29.24328044543181,29.899222848479543,29.11600700765855,29.302021026611328,1981700 | |
| 2025-03-28,29.380344681962555,29.801322925316747,28.802723631871395,29.791532516479492,1894600 | |
| 2025-03-31,29.307837649174225,30.166638154124875,29.300927781695286,29.909984588623047,4295200 | |
| 2025-04-01,29.939597792026984,30.640459782813043,29.490454542919526,30.383806228637695,2539300 | |
| 2025-04-02,30.265350942753383,31.035311628806923,30.071874655969435,30.393678665161133,2163600 | |
| 2025-04-03,30.176509382468165,31.20213516618187,29.840885637063085,30.008697509765625,2003300 | |
| 2025-04-04,29.386809183218265,29.692818421124493,27.981138731228402,28.133155822753906,2545100 | |
| 2025-04-07,27.20525401966085,28.612899490395616,26.43529519030674,27.39280891418457,1948600 | |
| 2025-04-08,28.24174009259926,28.24963654630078,26.415552436882344,26.96834373474121,2750000 | |
| 2025-04-09,26.553749520663935,28.912987315998507,26.13915558078571,28.715560913085938,2474700 | |
| 2025-04-10,28.350322040849683,28.863629171471178,27.580363227715115,28.58723258972168,1237400 | |
| 2025-04-11,28.57736305682084,28.942599448131844,27.817273866647138,28.89324378967285,1360000 | |
| 2025-04-14,29.100540813125242,29.633590980202566,28.636591206178416,29.53487777709961,1122800 | |
| 2025-04-15,29.742172613556267,30.058055227347797,29.529941777192878,29.94947052001953,1071100 | |
| 2025-04-16,29.831014355019114,30.17650961117789,29.426291932398097,29.92972755432129,1274700 | |
| 2025-04-17,29.929727697508138,30.521018427370624,29.914921376521164,30.21599578857422,961900 | |
| 2025-04-21,30.028440949341846,30.196252824410003,28.78465914874216,29.19925308227539,1026800 | |
| 2025-04-22,29.564492537643204,29.98895611360044,29.376937638537974,29.781660079956055,962300 | |
| 2025-04-23,30.07779711413414,30.354193702074024,29.756981562408736,30.018569946289062,1040900 | |
| 2025-04-24,30.137027097961123,30.921794156699907,29.673075600881702,30.679946899414062,1821100 | |
| 2025-04-25,30.818141307159696,30.818141307159696,30.324577213870672,30.709558486938477,573500 | |
| 2025-04-28,30.98595562823123,31.242609203003816,30.69968941050649,31.183382034301758,1441100 | |
| 2025-04-29,31.134025362697642,31.87437153721305,30.72930105512201,31.538747787475586,1796300 | |
| 2025-04-30,31.341321380220865,31.973082846492265,30.897112922500234,31.864498138427734,1318900 | |
| 2025-05-01,31.953340224753703,31.953340224753703,31.143895365393405,31.400548934936523,1511200 | |
| 2025-05-02,31.548617595699316,32.173469198239545,31.222865352337383,32.13102340698242,1525800 | |
| 2025-05-05,31.93359741112225,32.24454522014409,31.60291035080594,31.992826461791992,1145400 | |
| 2025-05-06,31.588105555362716,32.39755045897124,31.5288783846298,32.11128234863281,1201600 | |
| 2025-05-07,32.00269632580035,32.74304251950685,31.86449897213708,32.23960876464844,1791900 | |
| 2025-05-08,32.14089777278334,32.57128274555295,31.736175333387525,31.795400619506836,1595400 | |
| 2025-05-09,32.35806148578533,34.65017556692224,32.0717971670299,34.48038864135742,2431100 | |
| 2025-05-12,34.21386217162777,34.60871494528938,33.36493134417189,34.302703857421875,1968700 | |
| 2025-05-13,34.41129274716033,34.79627217726456,33.84862992383945,34.18425369262695,1449800 | |
| 2025-05-14,33.92759947641058,34.1309491766039,33.56433622268016,33.749916076660156,1458100 | |
| 2025-05-15,34.03618286603622,34.865370777305124,33.848629847219,34.529747009277344,1659200 | |
| 2025-05-16,34.549491321751304,35.05292510986328,34.24348018585848,35.05292510986328,3286100 | |
| 2025-05-19,35.00356447789571,35.11313576649722,34.61858508888391,34.796268463134766,1629200 | |
| 2025-05-20,34.727170643489124,35.50700283121069,34.30270521298727,34.82588195800781,2580100 | |
| 2025-05-21,35.16150794930171,35.16150794930171,33.65120290006395,33.73017120361328,2159000 | |
| 2025-05-22,33.759787219879755,33.86343523523081,33.27115978591179,33.54261779785156,1341300 | |
| 2025-05-23,33.69068852433697,34.04605529996993,33.40442042556647,33.88811492919922,1363500 | |
| 2025-05-27,34.23360648923834,34.67781493510814,33.843690395952365,34.519874572753906,1302600 | |
| 2025-05-28,34.73703899643253,34.93150562605715,33.976949852572595,34.26321792602539,1160900 | |
| 2025-05-29,34.28296344744989,34.66794285994844,33.96708271075387,34.39154815673828,1177500 | |
| 2025-05-30,34.32244728002257,34.63832799646286,33.927594501674626,34.490257263183594,2615100 | |
| 2025-06-02,34.28296189842619,34.59884262084961,33.88811287819453,34.59884262084961,925800 | |
| 2025-06-03,34.58897559209775,34.59884521796642,33.82888636996279,34.03618240356445,1256500 | |
| 2025-06-04,33.878242567510355,34.27309538923528,33.591974460039566,34.18425369262695,1582000 | |
| 2025-06-05,34.569230229940494,34.658071919114455,33.8318438332371,34.519874572753906,1288800 | |
| 2025-06-06,34.61858916281211,35.12202670429931,34.30764510407869,35.023311614990234,1715900 | |
| 2025-06-09,35.28983367486794,35.536615728538344,34.273092818736366,34.74691390991211,1805600 | |
| 2025-06-10,34.796268463134766,35.398417257474314,34.5001307612484,34.796268463134766,1616300 | |
| 2025-06-11,34.91472384434195,35.84262677467313,34.91472384434195,35.437904357910156,1750600 | |
| 2025-06-12,35.45764416532131,35.86237035403592,35.18124946629217,35.240478515625,1323000 | |
| 2025-06-13,34.707427327566144,35.33918877245548,34.6087160139004,34.944339752197266,1400200 | |
| 2025-06-16,35.20099198492278,35.66494345081364,34.411290166296546,34.74691390991211,1568800 | |
| 2025-06-17,34.96408070831249,35.28983483737405,34.5593582775846,35.00356674194336,2631800 | |
| 2025-06-18,34.94434069962502,35.64520083620148,34.63931617999219,35.279964447021484,2738400 | |
| 2025-06-20,35.3490617670422,35.724167767244616,35.15163537632792,35.408287048339844,4510800 | |
| 2025-06-23,35.42803268558323,36.4842596236291,35.35893400855933,36.14863586425781,2569100 | |
| 2025-06-24,36.17825102033586,36.46451534427025,35.7587185114478,35.93146896362305,1886100 | |
| 2025-06-25,35.773529257030226,36.148635278915876,35.00356666529589,35.694557189941406,1524300 | |
| 2025-06-26,35.90185321765644,36.35593507222632,35.39841946954916,35.694557189941406,1298000 | |
| 2025-06-27,35.694554576798254,35.91172397979845,35.11214880423918,35.605712890625,4109500 | |
| 2025-06-30,35.913862642004794,36.540091099109944,35.307511203199034,36.52021408081055,2363900 | |
| 2025-07-01,36.51026996403119,36.629551027279504,35.4963714467289,36.00332260131836,1897600 | |
| 2025-07-02,35.73493943995055,36.31643892291044,35.486434998493145,36.142486572265625,1048800 | |
| 2025-07-03,36.10272280396007,37.027159574540335,35.99835139978186,36.848236083984375,614500 | |
| 2025-07-07,37.12655961341093,37.305483102930516,36.36116932053746,36.5997314453125,1419100 | |
| 2025-07-08,36.2816483894231,36.55003364075364,35.33733075515863,35.48643493652344,1509400 | |
| 2025-07-09,35.546070512334246,36.04307935155069,35.32738920155504,35.824398040771484,1152500 | |
| 2025-07-10,35.61565748872427,36.14248567818082,35.4864341206376,35.99338150024414,925200 | |
| 2025-07-11,35.774700241781105,36.52120702080197,35.53613431501675,36.43075180053711,1423700 | |
| 2025-07-14,36.59973343707366,37.39494688272706,36.58283683399886,37.36512756347656,820800 | |
| 2025-07-15,37.3154270294234,37.46452741593575,36.76871802845791,36.86811828613281,887600 | |
| 2025-07-16,37.1464396491142,37.345243943538954,36.87805442042226,37.10668182373047,871500 | |
| 2025-07-17,37.07685954906308,37.25578303888342,36.85817823296447,37.0370979309082,837400 | |
| 2025-07-18,37.404886804337956,37.8919533498714,37.15836932470992,37.60369110107422,953700 | |
| 2025-07-21,37.494349914034984,38.01123958762673,37.36512654766787,37.62356948852539,982200 | |
| 2025-07-22,37.484406588623685,37.78261114050034,37.335306208623656,37.663330078125,1216800 | |
| 2025-07-23,37.60369267602081,37.931716556279106,37.37506526047879,37.872074127197266,881800 | |
| 2025-07-24,37.84225339577767,38.239861991058675,37.484406418400084,37.63351058959961,790600 | |
| 2025-07-25,37.544049624074816,37.65835953807267,37.10668319369419,37.12656021118164,811100 | |
| 2025-07-28,37.25578282315943,37.320392608379535,36.510269550516995,36.78859329223633,937800 | |
| 2025-07-29,37.20608389882909,37.97147800516392,37.06195087310273,37.842254638671875,1321200 | |
| 2025-07-30,37.991358449829384,38.83130084426748,37.4347071618757,37.78261184692383,1147200 | |
| 2025-07-31,37.872073516687166,38.49333459007033,37.70309232482775,38.408843994140625,1116500 | |
| 2025-08-01,38.816391316784696,39.06489574748354,38.44860582107587,38.6573486328125,1292000 | |
| 2025-08-04,39.09471881593949,39.65136631331002,38.82036895402019,39.50226593017578,1619200 | |
| 2025-08-05,39.31339949372226,39.86507962361889,38.84621375061844,39.820350646972656,1569900 | |
| 2025-08-06,39.85017007646829,40.31735961275863,39.2736379855673,39.412803649902344,1516000 | |
| 2025-08-07,39.283581515905325,40.17322784768883,39.06986755026039,39.62154769897461,1554500 | |
| 2025-08-08,40.158315659673036,41.25173358740794,39.66627417950347,40.26765441894531,1697800 | |
| 2025-08-11,40.21795480715379,40.53604016444393,39.47244154002816,40.13843536376953,1418100 | |
| 2025-08-12,40.25771610485355,40.6056207766634,39.40286029197617,40.29747772216797,1482800 | |
| 2025-08-13,41.023112134905205,41.087721922220965,39.889932530433605,40.406822204589844,2339800 | |
| 2025-08-14,40.31736145474701,40.91377059021036,40.12849565474473,40.14837646484375,1732500 | |
| 2025-08-15,40.08873818680221,40.302448365565006,39.44262512434466,40.2080192565918,1593000 | |
| 2025-08-18,40.31735928043689,41.003230128418494,40.31735928043689,40.63544464111328,1442300 | |
| 2025-08-19,40.635445840784314,40.864069463527784,40.168256294552116,40.62550354003906,1448200 | |
| 2025-08-20,40.774606467547606,41.758681866095664,40.68514472296354,41.4803581237793,2478400 | |
| 2025-08-21,41.480358754222536,42.28551446771631,41.480358754222536,42.22587203979492,1869000 | |
| 2025-08-22,42.3252773118348,42.8819248210452,41.86603932485945,42.21593475341797,1845300 | |
| 2025-08-25,42.23581573290045,42.65330136648468,42.09665006316226,42.24575424194336,1392400 | |
| 2025-08-26,42.37497657825646,42.74077513052634,42.20599159363023,42.28551483154297,1486600 | |
| 2025-08-27,42.504195996636696,42.6085711939847,42.11652969292129,42.4743766784668,1597900 | |
| 2025-08-28,42.414735471206995,42.52904918061006,42.186111844277654,42.464439392089844,1076200 | |
| 2025-08-29,42.5638387886396,42.60857155815346,42.25569192803581,42.534019470214844,988700 | |
| 2025-09-02,42.05688921634178,42.404793886023306,41.410776210502945,41.73880386352539,1528100 | |
| 2025-09-03,41.669219137712574,41.97736598219943,41.440595527368075,41.73880386352539,1801800 | |
| 2025-09-04,41.7636550599109,42.464439392089844,41.69407412092705,42.464439392089844,1521900 | |
| 2025-09-05,42.76264272703142,42.8819237915877,41.781547723724266,42.4743766784668,1605500 | |
| 2025-09-08,42.524078369140625,42.96144860838494,42.40976845070309,42.524078369140625,984200 | |
| 2025-09-09,42.36503277827338,42.807370345847694,42.15628997395492,42.673179626464844,1603300 | |
| 2025-09-10,42.83222493863404,43.259652873880036,42.58869165195376,42.90180587768555,1733600 | |
| 2025-09-11,43.060847284360456,43.229832268368796,41.97736781895952,42.4743766784668,1721200 | |
| 2025-09-12,42.40479537803952,42.88689457432984,42.260662354992554,42.41473388671875,1169200 | |
| 2025-09-15,42.434614032369595,42.66323764718306,42.295452161776744,42.514137268066406,798500 | |
| 2025-09-16,42.374976368574515,42.618509647693,41.98731006535991,42.037010192871094,1570900 | |
| 2025-09-17,42.22587198273508,42.44952824323056,41.77359589520818,41.78850555419922,1545500 | |
| 2025-09-18,41.738805164098395,42.787490355922806,41.57976248273446,42.38491439819336,1360900 | |
| 2025-09-19,42.22587305821871,42.45449668294976,41.87796836664466,41.967430114746094,4056700 | |
| 2025-09-22,41.83820482345167,42.027066819926056,41.52509061543126,41.85808563232422,1167500 | |
| 2025-09-23,41.78850566597909,42.91174295424367,41.7586825560406,42.663238525390625,1987600 | |
| 2025-09-24,42.56383974727322,42.59863021684457,41.73880698663399,41.83820724487305,964300 | |
| 2025-09-25,41.73383613626644,42.14635441549086,41.40084109770655,41.460479736328125,1003100 | |
| 2025-09-26,41.66922261531943,42.07677353649738,41.321317916602666,41.897850036621094,1285600 | |
| 2025-09-29,41.82826696081555,42.21294905321569,41.495268146904245,41.540000915527344,1000900 | |
| 2025-09-30,41.70000076293945,42.05500030517578,41.59000015258789,42.0099983215332,1449000 | |
| 2025-10-01,41.97999954223633,42.119998931884766,41.665000915527344,41.939998626708984,1164200 | |
| 2025-10-02,41.779998779296875,41.779998779296875,40.75,41.31999969482422,1372200 | |
| 2025-10-03,41.31999969482422,41.625,40.82500076293945,40.900001525878906,1037600 | |
| 2025-10-06,40.959999084472656,41.369998931884766,40.290000915527344,41.0,1920600 | |
| 2025-10-07,40.939998626708984,41.400001525878906,40.86000061035156,41.04999923706055,1167400 | |
| 2025-10-08,41.06999969482422,41.310001373291016,40.029998779296875,40.18000030517578,1291700 | |
| 2025-10-09,40.16999816894531,40.66999816894531,40.0,40.540000915527344,1171600 | |
| 2025-10-10,40.58000183105469,40.7599983215332,40.20000076293945,40.560001373291016,885400 | |
| 2025-10-13,40.529998779296875,41.29999923706055,40.29999923706055,41.290000915527344,805600 | |
| 2025-10-14,41.36000061035156,41.88999938964844,41.150001525878906,41.4900016784668,1231500 | |
| 2025-10-15,41.4900016784668,42.93000030517578,41.380001068115234,42.72999954223633,1399400 | |
| 2025-10-16,42.88999938964844,43.29999923706055,42.15999984741211,42.470001220703125,1366000 | |
| 2025-10-17,42.72999954223633,43.38999938964844,42.63999938964844,43.38999938964844,1791400 | |
| 2025-10-20,43.65999984741211,43.7400016784668,43.08000183105469,43.36000061035156,991000 | |
| 2025-10-21,43.47999954223633,43.51499938964844,41.66999816894531,42.09000015258789,1093900 | |
| 2025-10-22,42.2599983215332,43.119998931884766,42.15999984741211,43.11000061035156,1358700 | |
| 2025-10-23,43.150001525878906,43.7400016784668,42.79999923706055,43.5,975200 | |
| 2025-10-24,43.72999954223633,44.584999084472656,43.560001373291016,44.310001373291016,1047700 | |
| 2025-10-27,44.33000183105469,44.808998107910156,43.959999084472656,44.38999938964844,1008000 | |
| 2025-10-28,44.970001220703125,45.0,43.32500076293945,44.09000015258789,1259100 | |
| 2025-10-29,43.849998474121094,44.93000030517578,43.82500076293945,44.560001373291016,1894000 | |
| 2025-10-30,44.40999984741211,45.459999084472656,44.40999984741211,45.29999923706055,3111500 | |
| 2025-10-31,45.119998931884766,45.869998931884766,44.61000061035156,45.31999969482422,1846600 | |
| 2025-11-03,44.97999954223633,45.79999923706055,44.689998626708984,45.75,1353000 | |
| 2025-11-04,45.540000915527344,46.15999984741211,45.25,45.97999954223633,1114300 | |
| 2025-11-05,46.22999954223633,47.18000030517578,45.720001220703125,47.09000015258789,1666700 | |
| 2025-11-06,46.779998779296875,48.209999084472656,46.779998779296875,47.91999816894531,2406400 | |
| 2025-11-07,48.46500015258789,50.0,47.5099983215332,49.41999816894531,2875000 | |
| 2025-11-10,49.619998931884766,50.5099983215332,49.2599983215332,49.34000015258789,2445300 | |
| 2025-11-11,49.40999984741211,49.6150016784668,48.95000076293945,49.16999816894531,2118300 | |
| 2025-11-12,49.029998779296875,49.994998931884766,47.70000076293945,47.869998931884766,1967900 | |
| 2025-11-13,47.83000183105469,48.42499923706055,47.34000015258789,48.2400016784668,2016900 | |
| 2025-11-14,48.130001068115234,48.91999816894531,47.775001525878906,48.31999969482422,2618000 | |
| 2025-11-17,48.599998474121094,48.86000061035156,47.77199935913086,47.90999984741211,2304400 | |
| 2025-11-18,48.060001373291016,49.779998779296875,47.689998626708984,49.15999984741211,1951800 | |
| 2025-11-19,49.119998931884766,50.152000427246094,49.040000915527344,49.4900016784668,1249200 | |
| 2025-11-20,49.900001525878906,50.79999923706055,49.125,49.22999954223633,1624900 | |
| 2025-11-21,47.7599983215332,48.279998779296875,47.290000915527344,48.0,7084200 | |
| 2025-11-24,48.349998474121094,48.97600173950195,48.0,48.79999923706055,3298800 | |
| 2025-11-25,48.70000076293945,49.150001525878906,48.20000076293945,48.790000915527344,1914400 | |
| 2025-11-26,49.0,50.65999984741211,48.900001525878906,50.5,2434600 | |
| 2025-11-28,50.61000061035156,50.90999984741211,50.27000045776367,50.779998779296875,763500 | |
| 2025-12-01,50.25,50.709999084472656,50.099998474121094,50.43000030517578,1607300 | |
| 2025-12-02,50.75,50.88999938964844,50.15999984741211,50.439998626708984,1441500 | |
| 2025-12-03,50.43000030517578,50.55500030517578,49.68000030517578,50.310001373291016,2110500 | |
| 2025-12-04,50.18000030517578,51.01499938964844,49.869998931884766,49.970001220703125,1915900 | |
| 2025-12-05,49.849998474121094,50.31999969482422,49.61000061035156,50.11000061035156,1330300 | |
| 2025-12-08,50.31999969482422,50.58000183105469,49.599998474121094,49.84000015258789,2017300 | |
| 2025-12-09,50.220001220703125,50.79999923706055,49.310001373291016,49.439998626708984,1897600 | |
| 2025-12-10,49.36000061035156,49.5,48.060001373291016,48.119998931884766,1926600 | |
| 2025-12-11,48.400001525878906,48.45000076293945,46.0099983215332,46.70000076293945,3469800 | |
| 2025-12-12,46.540000915527344,47.310001373291016,46.27000045776367,47.25,2568400 | |
| 2025-12-15,47.279998779296875,48.22999954223633,46.880001068115234,47.20000076293945,2727500 | |
| 2025-12-16,47.5,48.04999923706055,47.09000015258789,47.619998931884766,3139900 | |
| 2025-12-17,47.65999984741211,48.27000045776367,47.21500015258789,47.630001068115234,2042500 | |
| 2025-12-18,48.02000045776367,48.44499969482422,47.63999938964844,47.66999816894531,2001400 | |
| 2025-12-19,47.560001373291016,48.76499938964844,47.38999938964844,48.130001068115234,5076200 | |
| 2025-12-22,48.0099983215332,48.720001220703125,47.63100051879883,48.5,1634400 | |
| 2025-12-23,48.5099983215332,48.66999816894531,47.97999954223633,48.349998474121094,1440000 | |
| 2025-12-24,48.38999938964844,48.525001525878906,48.0,48.400001525878906,510500 | |
| 2025-12-26,48.5,48.540000915527344,47.65999984741211,47.95000076293945,632000 | |
| 2025-12-29,48.15999984741211,48.4900016784668,47.77000045776367,48.29999923706055,852800 | |
| 2025-12-30,48.470001220703125,48.470001220703125,47.582000732421875,47.7400016784668,1088900 | |
| 2025-12-31,47.720001220703125,47.900001525878906,46.869998931884766,47.060001373291016,863954 | |