date,open,high,low,close,volume
2024-03-08,14.303,14.383,14.213,14.283,12980500.0
2024-03-11,14.223,14.323,14.193,14.263,15174500.0
2024-03-12,14.263,14.293,14.133,14.193,18250100.0
2024-03-13,14.193,14.313,14.093,14.113,16628100.0
2024-03-14,14.133,14.173,13.903,13.953,15372700.0
2024-03-15,13.893,13.973,13.823,13.913,22180900.0
2024-03-18,13.943,14.223,13.943,14.123,20335400.0
2024-03-19,14.133,14.183,13.993,14.023,12594100.0
2024-03-20,14.063,14.203,14.063,14.183,13536100.0
2024-03-21,14.163,14.293,14.113,14.183,14966500.0
2024-03-22,14.263,14.263,14.003,14.133,14872400.0
2024-03-25,14.123,14.203,14.013,14.013,14130100.0
2024-03-26,14.003,14.323,13.993,14.293,21626100.0
2024-03-27,14.303,14.383,14.213,14.253,20979000.0
2024-03-28,14.253,14.443,14.203,14.233,28793700.0
2024-03-29,14.233,14.393,14.213,14.353,15579000.0
2024-04-01,14.363,14.643,14.293,14.553,25363500.0
2024-04-02,14.633,14.693,14.523,14.573,20488000.0
2024-04-03,14.663,14.673,14.513,14.633,20677500.0
2024-04-08,14.703,15.053,14.553,14.593,28601000.0
2024-04-09,14.633,14.663,14.463,14.583,25806800.0
2024-04-10,14.603,14.753,14.443,14.563,20563700.0
2024-04-11,14.523,14.653,14.313,14.553,21065300.0
2024-04-12,14.553,14.583,14.293,14.303,17958600.0
2024-04-15,14.283,14.563,14.223,14.493,24380300.0
2024-04-16,14.483,14.603,14.353,14.513,26810800.0
2024-04-17,14.453,14.513,14.303,14.473,25181900.0
2024-04-18,14.413,14.693,14.383,14.643,24492300.0
2024-04-19,14.583,14.683,14.463,14.513,16190900.0
2024-04-22,14.483,14.623,14.343,14.373,17463700.0
2024-04-23,14.333,14.433,14.263,14.293,16571500.0
2024-04-24,14.293,14.353,14.113,14.223,14470400.0
2024-04-25,14.223,14.473,14.133,14.423,20036000.0
2024-04-26,14.433,14.573,14.363,14.483,19890600.0
2024-04-29,14.563,14.623,14.343,14.563,25750100.0
2024-04-30,14.513,14.563,14.133,14.143,35089000.0
2024-05-06,14.223,14.473,14.063,14.083,37864000.0
2024-05-07,14.083,14.083,13.813,13.843,27720800.0
2024-05-08,13.793,13.883,13.733,13.833,18876700.0
2024-05-09,13.853,13.893,13.803,13.853,17479500.0
2024-05-10,13.863,13.903,13.733,13.893,18415700.0
2024-05-13,13.853,13.903,13.683,13.883,18190600.0
2024-05-14,13.903,14.003,13.833,13.883,18653800.0
2024-05-15,13.873,13.873,13.703,13.743,13691700.0
2024-05-16,13.763,13.803,13.643,13.683,20142300.0
2024-05-17,13.683,13.803,13.653,13.803,19506000.0
2024-05-20,13.783,13.823,13.693,13.703,18615100.0
2024-05-21,13.713,13.773,13.623,13.753,14662100.0
2024-05-22,13.733,13.753,13.693,13.713,13275900.0
2024-05-23,13.733,13.733,13.363,13.463,27601000.0
2024-05-24,13.443,13.533,13.413,13.473,15336200.0
2024-05-27,13.573,13.753,13.533,13.663,20436000.0
2024-05-28,13.623,13.653,13.363,13.373,18863500.0
2024-05-29,13.353,13.453,13.353,13.413,11990900.0
2024-05-30,13.453,13.633,13.443,13.513,16339600.0
2024-05-31,13.513,13.613,13.353,13.353,20154400.0
2024-06-03,13.443,13.723,13.433,13.683,35992300.0
2024-06-04,13.603,13.673,13.473,13.543,20738900.0
2024-06-05,13.563,13.643,13.433,13.453,16067300.0
2024-06-06,13.453,13.493,13.343,13.423,14557800.0
2024-06-07,13.453,13.483,13.353,13.393,13137700.0
2024-06-11,13.383,13.443,13.153,13.383,24193300.0
2024-06-12,13.383,13.503,13.343,13.473,17072100.0
2024-06-13,13.333,13.353,13.033,13.253,25774300.0
2024-06-14,13.183,13.643,13.143,13.583,28177500.0
2024-06-17,13.533,13.883,13.493,13.603,26423700.0
2024-06-18,13.633,13.723,13.533,13.643,18886500.0
2024-06-19,13.623,13.653,13.443,13.443,12680300.0
2024-06-20,13.443,13.473,13.253,13.303,11632200.0
2024-06-21,13.273,13.423,13.263,13.333,13625700.0
2024-06-24,13.383,13.393,13.193,13.283,15276900.0
2024-06-25,13.333,13.443,13.183,13.243,15171900.0
2024-06-26,13.243,13.273,13.103,13.223,12386000.0
2024-06-27,13.183,13.183,13.023,13.073,12789900.0
2024-06-28,13.093,13.263,13.073,13.143,12504200.0
2024-07-01,13.113,13.203,13.013,13.143,10623100.0
2024-07-02,13.133,13.203,13.013,13.033,11938000.0
2024-07-03,13.033,13.113,13.023,13.053,9111600.0
2024-07-04,13.063,13.173,12.923,12.983,11689800.0
2024-07-05,12.953,12.993,12.863,12.903,13008400.0
2024-07-08,12.853,12.883,12.643,12.663,15543200.0
2024-07-09,12.653,12.783,12.483,12.783,13699700.0
2024-07-10,12.683,13.123,12.683,13.103,17456200.0
2024-07-11,13.153,13.353,13.153,13.303,15784200.0
2024-07-12,13.303,13.523,13.273,13.483,16048700.0
2024-07-15,13.463,13.643,13.443,13.513,16168500.0
2024-07-16,13.583,13.843,13.463,13.803,24047100.0
2024-07-17,14.173,14.233,13.653,14.093,51953000.0
2024-07-18,14.033,14.123,13.913,14.053,32215200.0
2024-07-19,14.083,14.233,13.983,14.153,30877900.0
2024-07-22,14.113,14.223,14.013,14.193,26502400.0
2024-07-23,14.133,14.263,13.973,13.973,24571500.0
2024-07-24,13.913,13.983,13.733,13.773,19035500.0
2024-07-25,13.783,13.863,13.723,13.783,14174600.0
2024-07-26,13.853,13.913,13.653,13.713,16843400.0
2024-07-29,13.773,14.033,13.723,13.883,15160000.0
2024-07-30,13.983,13.983,13.633,13.733,17682000.0
2024-07-31,13.733,14.033,13.663,13.963,19729900.0
2024-08-01,13.963,14.083,13.893,14.013,14706900.0
2024-08-02,13.933,14.003,13.783,13.833,12945300.0
2024-08-05,13.883,14.023,13.793,13.803,17650000.0
2024-08-06,13.833,13.943,13.443,13.533,20007400.0
2024-08-07,13.623,13.623,13.463,13.463,10472800.0
2024-08-08,13.433,13.523,13.363,13.363,10613500.0
2024-08-09,13.403,13.493,13.143,13.143,13641100.0
2024-08-12,13.133,13.173,12.903,13.023,10781400.0
2024-08-13,13.013,13.063,12.833,12.933,12577900.0
2024-08-14,12.903,12.913,12.613,12.613,19171000.0
2024-08-15,12.613,12.803,12.563,12.743,19279300.0
2024-08-16,12.829,12.949,12.699,12.729,20630800.0
2024-08-19,12.789,13.019,12.729,12.739,22586200.0
2024-08-20,12.759,12.789,12.499,12.529,19572900.0
2024-08-21,12.479,12.539,12.399,12.489,14286000.0
2024-08-22,12.449,12.479,12.309,12.319,17397800.0
2024-08-23,12.329,12.689,12.319,12.649,16639100.0
2024-08-26,12.669,12.739,12.459,12.529,14843500.0
2024-08-27,12.499,12.579,12.359,12.409,10292900.0
2024-08-28,12.439,12.469,12.149,12.199,15112800.0
2024-08-29,12.239,12.289,12.189,12.199,13347600.0
2024-08-30,12.139,12.429,11.849,12.209,29042100.0
2024-09-02,12.129,12.189,11.819,11.819,24264200.0
2024-09-03,11.779,11.879,11.719,11.879,17434500.0
2024-09-04,11.769,11.879,11.729,11.739,13992500.0
2024-09-05,11.739,11.859,11.729,11.799,15653700.0
2024-09-06,11.809,12.149,11.809,11.929,20286300.0
2024-09-09,11.919,11.989,11.739,11.789,14838900.0
2024-09-10,11.799,11.809,11.399,11.439,22961500.0
2024-09-11,11.449,11.599,11.349,11.469,17006800.0
2024-09-12,11.469,11.489,11.309,11.319,16280100.0
2024-09-13,11.319,11.359,11.139,11.199,17780000.0
2024-09-18,11.199,11.499,11.169,11.429,16165600.0
2024-09-19,11.449,11.549,11.319,11.479,15827500.0
2024-09-20,11.489,11.589,11.329,11.509,22415400.0
2024-09-23,11.449,11.599,11.419,11.539,10120600.0
2024-09-24,11.619,11.899,11.479,11.879,27100600.0
2024-09-25,12.099,12.509,12.059,12.209,35291800.0
2024-09-26,12.199,12.879,12.169,12.869,36219100.0
2024-09-27,13.019,13.239,12.909,13.219,24306700.0
2024-09-30,13.549,14.339,13.549,14.279,78191900.0
2024-10-08,15.649,15.719,14.209,14.559,101612000.0
2024-10-09,14.349,14.349,13.239,13.239,69300400.0
2024-10-10,13.269,13.819,13.169,13.569,54663900.0
2024-10-11,13.559,13.739,13.139,13.319,29933500.0
2024-10-14,13.319,13.429,13.149,13.279,34868200.0
2024-10-15,13.229,13.229,12.839,12.849,30858800.0
2024-10-16,12.729,12.869,12.619,12.719,27607300.0
2024-10-17,12.729,12.849,12.439,12.449,26755400.0
2024-10-18,12.449,12.949,12.309,12.759,41973000.0
2024-10-21,12.829,12.849,12.499,12.589,42688600.0
2024-10-22,12.549,12.899,12.549,12.769,37643200.0
2024-10-23,12.849,13.129,12.749,13.099,39536200.0
2024-10-24,13.099,13.099,12.789,12.829,28770600.0
2024-10-25,12.839,13.029,12.819,12.999,25856800.0
2024-10-28,12.999,13.119,12.929,13.099,29340900.0
2024-10-29,13.139,13.159,12.909,12.949,28092900.0
2024-10-30,12.829,12.979,12.749,12.829,22218800.0
2024-10-31,12.659,12.729,12.379,12.519,44980600.0
2024-11-01,12.499,12.639,12.419,12.539,30198800.0
2024-11-04,12.509,12.819,12.509,12.819,35886500.0
2024-11-05,12.749,12.939,12.609,12.919,42644100.0
2024-11-06,12.919,13.079,12.869,12.929,40659400.0
2024-11-07,12.799,13.219,12.799,13.209,41589800.0
2024-11-08,13.329,13.399,13.009,13.079,49075800.0
2024-11-11,12.969,13.489,12.949,13.479,58658900.0
2024-11-12,13.839,14.859,13.799,14.859,202762800.0
2024-11-13,15.489,16.379,15.459,16.379,142180500.0
2024-11-14,16.639,17.249,14.949,16.369,345733600.0
2024-11-15,15.849,17.639,15.499,16.919,285097400.0
2024-11-18,18.649,18.649,17.649,17.999,287884700.0
2024-11-19,16.769,17.059,16.169,16.169,267626800.0
2024-11-20,15.949,16.969,15.949,16.799,233213000.0
2024-11-21,16.529,18.509,16.519,17.929,212750900.0
2024-11-22,17.699,18.789,17.329,17.629,240354300.0
2024-11-25,18.549,19.429,17.949,19.149,307510900.0
2024-11-26,18.409,18.789,17.959,18.019,173697300.0
2024-11-27,17.819,18.279,16.749,17.579,219236000.0
2024-11-28,17.429,17.549,16.589,17.079,142629300.0
2024-11-29,16.869,17.689,16.849,17.229,112892500.0
2024-12-02,16.599,18.989,16.579,18.649,223583700.0
2024-12-03,18.559,19.049,18.179,18.579,158561300.0
2024-12-04,18.349,19.009,17.399,17.499,142225200.0
2024-12-05,17.359,18.099,17.229,17.929,101182000.0
2024-12-06,17.849,18.049,17.359,17.409,79746700.0
2024-12-09,17.479,18.409,17.479,17.719,93570900.0
2024-12-10,18.099,18.549,17.569,17.619,103571200.0
2024-12-11,17.609,18.449,17.179,17.369,126049600.0
2024-12-12,17.469,17.499,16.829,17.069,112793300.0
2024-12-13,16.949,18.809,16.829,18.389,310795200.0
2024-12-16,18.019,18.489,17.799,17.879,154266800.0
2024-12-17,17.939,18.499,17.829,17.919,124822900.0
2024-12-18,18.289,19.079,18.009,18.629,154321100.0
2024-12-19,18.319,18.629,17.469,17.979,125708100.0
2024-12-20,17.849,18.199,17.649,17.839,75367400.0
2024-12-23,17.809,18.269,17.529,17.779,80651900.0
2024-12-24,17.779,18.449,17.579,18.269,84834300.0
2024-12-25,18.259,19.049,18.189,18.499,119824800.0
2024-12-26,18.529,18.929,18.349,18.489,95376100.0
2024-12-27,18.409,19.869,18.029,19.459,172346900.0
2024-12-30,19.459,20.949,19.059,20.689,182909000.0
2024-12-31,20.409,20.949,20.149,20.409,121839800.0
2025-01-02,20.149,20.219,18.459,18.679,142480700.0
2025-01-03,18.509,18.709,17.649,17.659,108053400.0
2025-01-06,17.549,18.259,17.389,17.519,78238700.0
2025-01-07,17.599,18.259,17.459,18.239,62482900.0
2025-01-08,17.949,18.029,16.639,17.539,139189400.0
2025-01-09,17.449,17.639,16.559,17.059,134117400.0
2025-01-10,17.029,17.829,17.029,17.279,117028700.0
2025-01-13,16.749,17.009,15.829,15.919,135152500.0
2025-01-14,15.929,17.029,15.849,16.699,118605900.0
2025-01-15,16.449,16.499,15.839,15.949,90167800.0
2025-01-16,15.949,16.769,15.949,16.529,109677700.0
2025-01-17,16.419,16.559,16.169,16.449,61248400.0
2025-01-20,16.529,17.109,16.529,16.739,73257100.0
2025-01-21,16.849,16.969,16.469,16.559,49628900.0
2025-01-22,16.319,16.369,15.779,15.919,73363400.0
2025-01-23,16.099,16.379,15.909,15.919,61237700.0
2025-01-24,15.909,16.719,15.849,16.589,91187200.0
2025-01-27,16.959,17.539,16.759,16.809,74809200.0
2025-02-05,16.949,16.949,16.579,16.699,61928000.0
2025-02-06,16.649,16.669,16.179,16.629,73223200.0
2025-02-07,16.749,18.089,16.699,17.699,157098500.0
2025-02-10,18.149,18.899,17.729,17.829,110357800.0
2025-02-11,17.849,19.439,17.279,18.659,171853600.0
2025-02-12,18.249,18.409,17.649,18.049,134718000.0
2025-02-13,18.049,18.599,17.859,18.179,103002900.0
2025-02-14,18.049,18.349,17.729,17.979,76201700.0
2025-02-17,18.069,18.589,17.649,18.099,86317500.0
2025-02-18,18.039,18.039,17.149,17.229,86410600.0
2025-02-19,17.229,17.379,17.089,17.309,54714200.0
2025-02-20,17.309,17.789,17.239,17.339,52547200.0
2025-02-21,17.339,17.349,16.549,16.949,108126200.0
2025-02-24,17.239,17.649,16.989,17.029,127685300.0
2025-02-25,16.849,16.879,16.599,16.669,78352700.0
2025-02-26,16.739,16.739,16.349,16.529,72560400.0
2025-02-27,16.539,16.719,16.389,16.629,57230600.0
2025-02-28,16.469,16.629,16.059,16.099,59707800.0
2025-03-03,16.279,16.369,16.079,16.239,43572400.0
2025-03-04,16.149,16.229,15.939,16.209,34971000.0
2025-03-05,16.209,16.209,15.919,16.069,36562300.0
2025-03-06,16.079,16.349,15.999,16.299,58927000.0
2025-03-07,16.229,16.229,15.959,16.049,47831600.0
2025-03-10,16.039,16.039,15.829,15.889,39952800.0
2025-03-11,15.689,15.689,15.129,15.379,101863800.0
2025-03-12,15.399,15.509,15.299,15.299,53063600.0
2025-03-13,15.249,15.299,14.939,14.969,57744800.0
2025-03-14,14.969,15.329,14.949,15.249,51705800.0
2025-03-17,15.259,15.349,15.129,15.219,35326200.0
2025-03-18,15.249,15.449,15.149,15.349,42614100.0
2025-03-19,15.349,15.489,15.229,15.259,40895800.0
2025-03-20,15.259,15.339,15.199,15.239,28762100.0
2025-03-21,15.199,15.259,14.959,14.969,37616500.0
2025-03-24,14.919,15.199,14.739,14.939,56938700.0
2025-03-25,14.959,15.029,14.859,14.899,31838000.0
2025-03-26,14.869,15.069,14.819,15.049,31331700.0
2025-03-27,14.949,15.189,14.909,15.139,33444300.0
2025-03-28,15.139,15.209,14.979,15.089,29287600.0
2025-03-31,15.149,15.719,15.149,15.439,91903800.0
2025-04-01,15.419,15.549,15.189,15.369,40341800.0
2025-04-02,15.399,15.439,15.159,15.309,30502600.0
2025-04-03,15.149,15.329,15.019,15.119,32234900.0
2025-04-07,14.249,14.399,13.569,13.569,90024400.0
2025-04-08,13.649,14.329,13.649,14.269,94815800.0
2025-04-09,14.139,14.849,13.849,14.849,72164000.0
2025-04-10,15.149,15.149,14.579,14.699,63735700.0
2025-04-11,14.719,14.949,14.609,14.809,47590600.0
2025-04-14,15.139,15.329,14.969,15.149,49716100.0
2025-04-15,15.159,15.209,14.979,15.069,29201300.0
2025-04-16,15.439,15.449,14.949,15.399,63620100.0
2025-04-17,15.389,15.499,15.039,15.159,45284000.0
2025-04-18,15.049,15.089,14.859,14.999,25308200.0
2025-04-21,14.999,15.029,14.879,15.009,17581500.0
2025-04-22,14.999,15.049,14.909,14.929,20872000.0
2025-04-23,14.999,15.289,14.979,15.059,35990700.0
2025-04-24,15.079,15.229,14.949,15.179,30094800.0
2025-04-25,15.169,15.549,15.109,15.369,43121100.0
2025-04-28,15.289,15.319,15.109,15.139,25486200.0
2025-04-29,15.079,15.299,15.049,15.239,20849800.0
2025-04-30,15.259,15.939,15.249,15.889,74694700.0
2025-05-06,15.929,16.039,15.819,16.029,54950100.0
2025-05-07,16.329,16.329,15.989,16.119,48576900.0
2025-05-08,15.979,16.329,15.949,16.189,28797500.0
2025-05-09,16.199,16.259,15.919,16.199,31443100.0
2025-05-12,16.249,16.339,16.019,16.099,33859400.0
2025-05-13,16.259,16.509,16.109,16.279,39567100.0
2025-05-14,16.239,16.349,16.139,16.329,29346900.0
2025-05-15,16.329,16.469,16.219,16.369,32144900.0
2025-05-16,16.349,16.549,16.149,16.539,34881400.0
2025-05-19,16.469,16.509,16.299,16.329,21667400.0
2025-05-20,16.309,16.499,16.249,16.459,25608900.0
2025-05-21,16.459,16.659,16.409,16.509,31663900.0
2025-05-22,16.529,16.909,16.449,16.789,46398600.0
2025-05-23,16.749,16.969,16.519,16.519,52504200.0
2025-05-26,16.399,16.479,15.999,16.099,40889700.0
2025-05-27,16.099,16.199,15.849,15.949,28824600.0
2025-05-28,16.039,16.109,15.749,15.829,21768000.0
2025-05-29,15.809,16.029,15.809,15.879,28725200.0
2025-05-30,15.819,15.959,15.749,15.859,22570700.0
2025-06-03,15.459,15.469,14.609,14.909,100226100.0
2025-06-04,15.049,15.139,14.959,15.039,38612000.0
2025-06-05,15.089,15.189,14.999,15.069,29467300.0
2025-06-06,15.049,15.069,14.769,14.979,38934500.0
2025-06-09,14.939,15.379,14.939,15.339,47857900.0
2025-06-10,15.369,15.569,15.159,15.239,34985100.0
2025-06-11,15.259,15.839,15.259,15.689,53361600.0
2025-06-12,15.659,15.829,15.559,15.799,29074000.0
2025-06-13,15.719,15.809,15.559,15.769,40238700.0
2025-06-16,15.639,15.779,15.489,15.619,27199000.0
2025-06-17,15.619,15.789,15.529,15.619,16927300.0
2025-06-18,15.599,15.629,15.389,15.419,20581300.0
2025-06-19,15.349,15.409,15.199,15.239,17790000.0
2025-06-20,15.199,15.309,15.119,15.179,21566600.0
2025-06-23,15.169,15.309,15.149,15.229,14132600.0
2025-06-24,15.329,15.729,15.319,15.729,30756100.0
2025-06-25,15.729,15.889,15.599,15.849,26470500.0
2025-06-26,15.749,15.889,15.659,15.699,25205500.0
2025-06-27,15.689,15.799,15.629,15.689,19075700.0
2025-06-30,15.649,15.749,15.559,15.699,18810100.0
2025-07-01,15.659,15.759,15.609,15.609,16942700.0
2025-07-02,15.649,15.789,15.479,15.749,27244900.0
2025-07-03,15.649,15.939,15.649,15.929,24143000.0
2025-07-04,15.949,16.849,15.929,16.709,87181700.0
2025-07-07,16.709,17.149,16.619,16.989,58922000.0
2025-07-08,16.929,17.189,16.809,17.119,43385100.0
2025-07-09,17.089,17.239,16.859,16.879,35121300.0
2025-07-10,16.879,17.039,16.639,16.759,42793000.0
2025-07-11,16.849,17.129,16.679,16.679,51860400.0
2025-07-14,16.759,17.829,16.759,17.399,91967500.0
2025-07-15,17.499,18.149,17.449,17.859,84386700.0
2025-07-16,17.859,17.899,17.529,17.589,49771900.0
2025-07-17,17.709,17.799,17.529,17.569,46995900.0
2025-07-18,17.659,17.749,17.369,17.509,39531100.0
2025-07-21,17.509,17.569,17.179,17.329,57188300.0
2025-07-22,17.299,17.429,17.209,17.209,53503000.0
2025-07-23,17.159,17.649,17.109,17.449,81758200.0
2025-07-24,17.429,17.639,17.179,17.249,62058800.0
2025-07-25,17.299,17.349,17.079,17.119,50757100.0
2025-07-28,17.299,17.519,17.219,17.239,56415200.0
2025-07-29,17.249,17.479,17.069,17.329,65882100.0
2025-07-30,17.329,17.639,17.129,17.199,64380900.0
2025-07-31,17.236,17.306,16.846,16.916,42188500.0
2025-08-01,16.926,17.096,16.846,16.966,39541100.0
2025-08-04,16.956,17.186,16.856,17.106,53006200.0
2025-08-05,17.116,18.106,17.056,17.666,112490700.0
2025-08-06,17.696,17.706,17.256,17.266,70857100.0
2025-08-07,17.336,17.496,16.976,17.146,56887000.0
2025-08-08,17.086,17.246,17.006,17.116,31233600.0
2025-08-11,17.126,17.606,17.116,17.336,56067800.0
2025-08-12,17.396,17.986,17.336,17.746,85876600.0
2025-08-13,17.796,17.986,17.606,17.726,73356000.0
2025-08-14,17.786,17.956,17.636,17.796,66115000.0
2025-08-15,17.906,18.516,17.906,18.136,97763500.0
2025-08-18,18.406,18.486,17.986,17.986,85363700.0
2025-08-19,18.066,18.076,17.636,17.736,68151400.0
2025-08-20,17.766,19.536,17.716,19.536,206880100.0
2025-08-21,19.886,19.886,19.336,19.536,141431000.0
2025-08-22,19.626,20.006,19.476,19.946,98461000.0
2025-08-25,20.226,20.366,19.686,20.266,138164200.0
2025-08-26,20.236,20.236,18.996,19.386,166656600.0
2025-08-27,19.336,19.616,18.636,18.646,123045400.0
2025-08-28,18.446,18.786,18.176,18.666,89731800.0
2025-08-29,18.826,19.096,18.486,18.526,115968300.0
2025-09-01,18.526,19.276,18.526,18.776,124719400.0
2025-09-02,18.896,19.116,18.536,18.686,73937700.0
2025-09-03,18.796,18.986,18.496,18.786,79634200.0
2025-09-04,18.746,18.906,18.206,18.436,92072700.0
2025-09-05,18.456,18.786,18.246,18.756,59374300.0
2025-09-08,18.766,19.066,18.656,18.686,62817300.0
2025-09-09,18.696,18.856,18.556,18.726,59141000.0
2025-09-10,18.666,18.756,18.456,18.586,40083200.0
2025-09-11,18.636,18.706,18.376,18.706,48355800.0
2025-09-12,18.646,18.746,18.236,18.286,63028100.0
2025-09-15,18.206,18.636,18.186,18.496,60009100.0
2025-09-16,18.536,18.996,18.296,18.416,74604500.0
2025-09-17,18.416,18.956,18.296,18.636,75309300.0
2025-09-18,18.636,18.986,18.346,18.546,77042100.0
2025-09-19,18.536,19.026,18.286,18.986,96133500.0
2025-09-22,18.986,19.076,18.546,18.796,72752800.0
2025-09-23,18.756,18.776,18.216,18.436,67595500.0
2025-09-24,17.986,17.986,16.996,17.396,163292700.0
2025-09-25,17.196,17.306,16.836,16.896,112657000.0
2025-09-26,16.826,17.236,16.736,16.776,79478900.0
2025-09-29,16.776,16.806,16.416,16.636,82775500.0
2025-09-30,16.666,16.856,16.606,16.856,51663400.0
2025-10-09,17.116,17.306,16.896,17.256,86503800.0
2025-10-10,17.186,17.226,16.846,16.866,54402500.0
2025-10-13,16.416,16.576,16.226,16.526,56754300.0
2025-10-14,16.586,16.696,16.236,16.256,56902100.0
2025-10-15,16.286,16.566,16.256,16.556,46774700.0
2025-10-16,16.526,16.786,16.446,16.526,39135700.0
2025-10-17,16.456,16.576,16.086,16.086,48226700.0
2025-10-20,16.236,16.316,16.086,16.176,27864400.0
2025-10-21,16.186,16.276,16.156,16.246,30576600.0
2025-10-22,16.216,16.266,16.166,16.196,21658900.0
2025-10-23,16.206,16.276,16.056,16.266,25989000.0
2025-10-24,16.306,16.506,16.236,16.416,32431500.0
2025-10-27,16.516,16.516,16.356,16.416,34644600.0
2025-10-28,16.426,16.436,16.206,16.296,31038900.0
2025-10-29,16.306,16.446,16.216,16.426,29916200.0
2025-10-30,16.386,16.636,16.346,16.486,41617200.0
2025-10-31,16.716,16.786,16.366,16.366,70753100.0
2025-11-03,16.366,16.426,15.806,15.956,88008000.0
2025-11-04,15.936,15.996,15.686,15.706,55662800.0
2025-11-05,15.636,15.696,15.466,15.636,54162400.0
2025-11-06,15.606,15.706,15.606,15.616,41201200.0
2025-11-07,15.586,15.796,15.526,15.706,37721300.0
2025-11-10,15.706,15.906,15.646,15.816,42371800.0
2025-11-11,15.816,15.826,15.616,15.636,38736300.0
2025-11-12,15.646,15.646,15.336,15.396,57178200.0
2025-11-13,15.406,15.706,15.396,15.656,43210700.0
2025-11-14,15.606,15.706,15.546,15.546,27116800.0
2025-11-17,15.506,15.566,15.386,15.396,29945900.0
2025-11-18,15.366,15.416,15.086,15.116,61525400.0
2025-11-19,15.116,15.186,14.936,15.036,44737900.0
2025-11-20,15.046,15.116,14.746,14.756,58276400.0
2025-11-21,14.636,14.716,14.436,14.436,55714400.0
2025-11-24,14.636,14.646,14.466,14.526,41258500.0
2025-11-25,14.606,14.736,14.516,14.656,41040200.0
2025-11-26,14.666,14.746,14.556,14.596,31400700.0
2025-11-27,14.606,14.756,14.536,14.596,29798800.0
2025-11-28,14.596,14.736,14.546,14.706,45610500.0
2025-12-01,15.156,15.486,15.016,15.206,178346900.0
2025-12-02,15.196,15.606,15.136,15.256,100434800.0
2025-12-03,15.176,15.316,15.046,15.116,50823400.0
2025-12-04,15.136,15.276,14.836,15.086,64618400.0
2025-12-05,15.116,15.216,15.066,15.186,49506400.0
2025-12-08,15.246,15.256,14.956,14.976,76618200.0
2025-12-09,14.946,15.126,14.866,14.886,53009000.0
2025-12-10,14.846,15.096,14.746,15.086,48447100.0
2025-12-11,15.016,15.276,14.966,15.216,72656400.0
2025-12-12,15.176,15.556,14.956,15.456,151190700.0
2025-12-15,15.336,15.606,15.196,15.536,100238000.0
2025-12-16,15.546,15.656,15.346,15.396,70830500.0
2025-12-17,15.346,15.456,15.266,15.386,45657000.0
2025-12-18,15.346,15.346,15.206,15.216,39258100.0
2025-12-19,15.216,15.476,15.196,15.446,47179700.0
2025-12-22,15.456,15.576,15.316,15.326,50996200.0
2025-12-23,15.316,15.326,15.186,15.226,32821300.0
2025-12-24,15.196,15.226,15.086,15.176,34909300.0
2025-12-25,15.166,15.246,15.106,15.176,26091400.0
2025-12-26,15.146,15.376,15.136,15.226,39319600.0
2025-12-29,15.236,15.256,15.086,15.106,37078900.0
2025-12-30,15.076,15.126,14.976,15.086,31057900.0
2025-12-31,15.096,15.226,14.956,14.956,34461800.0
2026-01-05,14.986,15.026,14.886,14.996,51579700.0
2026-01-06,14.966,15.286,14.946,15.276,68291600.0
2026-01-07,15.246,15.246,15.016,15.036,57651800.0
2026-01-08,15.136,15.206,15.076,15.106,45347000.0
2026-01-09,15.146,15.396,15.076,15.136,71233600.0
2026-01-12,15.136,15.186,15.056,15.156,61720400.0
2026-01-13,15.326,15.706,15.176,15.226,105797400.0
2026-01-14,15.226,15.306,14.756,14.816,128576400.0
2026-01-15,14.756,14.876,14.576,14.606,85184400.0
2026-01-16,15.036,15.196,14.486,14.726,200679200.0
2026-01-19,14.776,15.076,14.746,14.986,110304500.0
2026-01-20,15.016,15.136,14.956,15.016,78491600.0
2026-01-21,14.976,14.986,14.836,14.856,75391400.0
2026-01-22,14.846,14.906,14.666,14.696,103293500.0
2026-01-23,14.696,14.856,14.516,14.556,185296100.0
2026-01-26,14.596,14.616,14.296,14.346,111643000.0
2026-01-27,14.316,14.356,14.076,14.116,82714500.0
2026-01-28,14.126,14.156,13.916,13.936,95182500.0
2026-01-29,13.886,14.106,13.756,14.106,121377400.0
2026-01-30,14.086,14.086,13.796,13.876,71864500.0
2026-02-02,13.866,14.006,13.776,13.786,66100000.0
2026-02-03,13.886,14.016,13.836,13.996,55251000.0
2026-02-04,13.946,14.176,13.926,14.166,65650900.0
2026-02-05,14.166,14.266,14.116,14.216,55067100.0
2026-02-06,14.156,14.266,14.066,14.186,40258600.0
2026-02-09,14.266,14.276,14.186,14.236,40931600.0
2026-02-10,14.246,14.316,14.186,14.216,40433400.0
2026-02-11,14.206,14.286,14.196,14.246,33577500.0
2026-02-12,14.226,14.256,14.116,14.136,36430900.0
2026-02-13,14.116,14.176,14.046,14.056,39131200.0
2026-02-24,14.136,14.166,14.046,14.156,35460900.0
2026-02-25,14.156,14.336,14.116,14.146,74177300.0
2026-02-26,14.156,14.166,13.996,14.036,46873300.0
2026-02-27,13.996,14.096,13.996,14.066,39716800.0
2026-03-02,13.926,14.086,13.846,14.016,60589700.0
2026-03-03,13.996,14.126,13.816,13.816,62359900.0
2026-03-04,13.726,13.726,13.476,13.476,74812900.0
2026-03-05,13.616,13.956,13.606,13.876,66568600.0
2026-03-06,13.836,13.906,13.786,13.896,35586200.0
2026-03-09,13.736,13.756,13.616,13.686,59699400.0
2026-03-10,13.736,13.796,13.686,13.786,44144200.0
2026-03-11,13.786,14.056,13.776,14.026,63234300.0
2026-03-12,14.006,14.156,13.966,14.136,54155300.0
2026-03-13,14.096,14.436,14.046,14.366,109303700.0
2026-03-16,14.356,14.556,14.266,14.376,69484200.0
2026-03-17,14.356,14.536,14.346,14.366,52852500.0
2026-03-18,14.416,14.436,14.066,14.136,62710600.0
2026-03-19,14.036,14.226,13.976,14.016,45176100.0
2026-03-20,14.016,14.186,13.936,14.016,55876500.0
2026-03-23,13.906,14.066,13.616,13.666,63087700.0
2026-03-24,13.786,13.846,13.466,13.816,56418900.0
2026-03-25,13.826,14.276,13.756,14.236,64741300.0
2026-03-26,14.206,14.356,14.066,14.086,47370900.0
2026-03-27,14.016,14.196,13.996,14.136,40385200.0
2026-03-30,13.996,14.166,13.836,14.116,43446400.0
2026-03-31,14.116,14.526,14.106,14.326,65880300.0
2026-04-01,14.496,14.576,14.356,14.556,71431200.0
2026-04-02,14.566,14.566,13.996,14.046,107388400.0
2026-04-03,14.056,14.066,13.796,13.816,43957100.0
2026-04-07,13.806,13.846,13.626,13.676,44219200.0
2026-04-08,13.836,13.976,13.766,13.966,55953600.0
2026-04-09,13.866,13.886,13.686,13.756,44195600.0
2026-04-10,13.826,13.946,13.776,13.886,43345100.0
2026-04-13,13.796,13.916,13.746,13.886,31486400.0
2026-04-14,13.876,13.926,13.756,13.846,43974800.0
2026-04-15,13.876,13.896,13.766,13.776,36945500.0
2026-04-16,13.776,13.856,13.756,13.786,42962500.0
2026-04-17,13.786,13.786,13.636,13.656,52517000.0
2026-04-20,13.676,13.686,13.596,13.636,38658100.0
2026-04-21,13.646,13.646,13.516,13.576,37850500.0
2026-04-22,13.586,13.586,13.486,13.566,35403100.0
2026-04-23,13.586,13.726,13.566,13.626,41175700.0
2026-04-24,13.596,13.606,13.406,13.446,40294000.0
2026-04-27,13.416,13.486,13.336,13.436,31009200.0
2026-04-28,13.426,13.426,13.306,13.336,35322600.0
2026-04-29,13.306,13.436,13.286,13.426,34019600.0
2026-04-30,13.676,13.706,13.486,13.516,40555900.0
2026-05-06,13.506,13.516,13.346,13.406,50499300.0
2026-05-07,13.416,13.436,13.306,13.326,36237000.0
2026-05-08,13.306,13.446,13.246,13.376,41332100.0
2026-05-11,13.356,13.356,13.266,13.296,37990100.0
2026-05-12,13.276,13.286,13.126,13.136,41251900.0
2026-05-13,13.136,13.176,13.016,13.036,39272200.0
2026-05-14,13.026,13.046,12.766,12.806,46805200.0
2026-05-15,12.816,12.866,12.656,12.676,41253100.0
2026-05-18,12.656,12.656,12.346,12.386,49356600.0
2026-05-19,12.406,12.526,12.306,12.376,33005700.0
2026-05-20,12.376,12.376,12.086,12.126,39838700.0
2026-05-21,12.146,12.366,12.116,12.136,43728100.0
2026-05-22,12.146,12.236,11.956,12.216,37408300.0
2026-05-25,12.226,12.326,12.026,12.066,32973900.0
2026-05-26,12.036,12.166,11.916,11.996,35933100.0
2026-05-27,11.996,12.066,11.806,11.856,37100800.0
2026-05-28,11.846,11.886,11.706,11.776,35535400.0
2026-05-29,11.786,12.056,11.726,12.056,51141100.0
2026-06-01,11.836,12.016,11.746,11.946,41123000.0
2026-06-02,11.966,12.086,11.876,12.016,38952400.0
2026-06-03,11.996,12.006,11.806,11.816,35195700.0
2026-06-04,11.806,11.866,11.506,11.556,45312100.0
2026-06-05,11.516,11.646,11.486,11.506,33694800.0
2026-06-08,11.406,11.506,11.146,11.206,51851000.0
2026-06-09,11.246,11.266,10.976,11.056,45367900.0
2026-06-10,10.986,11.036,10.736,10.826,65232300.0
2026-06-11,10.766,10.816,10.446,10.606,95445500.0
2026-06-12,10.596,10.766,10.546,10.656,145131900.0
2026-06-15,10.706,10.856,10.456,10.526,107081900.0
2026-06-16,10.526,10.556,10.366,10.386,68464400.0
2026-06-17,10.336,10.366,10.186,10.296,77414200.0
2026-06-18,10.306,10.356,10.066,10.196,88227100.0
2026-06-22,10.196,10.286,9.916,10.236,76147800.0
2026-06-23,10.186,10.466,10.016,10.046,74222700.0
2026-06-24,10.116,10.136,9.806,9.816,60545400.0
2026-06-25,9.786,9.936,9.706,9.796,68760600.0
2026-06-26,9.786,9.806,9.466,9.466,65802100.0
2026-06-29,9.396,9.616,9.176,9.556,77127900.0
2026-06-30,9.496,9.586,9.356,9.496,54858700.0
2026-07-01,9.486,9.626,9.386,9.516,57537700.0
2026-07-02,9.576,9.816,9.536,9.616,79819900.0
2026-07-03,9.636,9.906,9.616,9.846,76465100.0
2026-07-06,9.866,10.006,9.766,9.996,63094100.0
2026-07-07,9.996,10.056,9.786,9.866,52817800.0
2026-07-08,9.816,9.896,9.686,9.756,36374800.0
2026-07-09,9.746,9.746,9.596,9.646,43014500.0
2026-07-10,9.656,9.986,9.556,9.856,71374900.0
2026-07-13,9.746,9.796,9.626,9.676,52027000.0
2026-07-14,9.636,9.806,9.596,9.786,48330300.0
2026-07-15,9.756,10.116,9.736,10.076,65128600.0
2026-07-16,10.036,10.336,9.976,10.256,64223300.0
2026-07-17,10.246,10.396,10.046,10.126,60204900.0
2026-07-20,10.036,10.346,10.036,10.336,73224800.0
2026-07-21,10.336,10.546,10.166,10.196,87625500.0
2026-07-22,10.176,10.276,10.026,10.266,56768100.0
2026-07-23,10.226,10.356,10.156,10.346,37830100.0
2026-07-24,10.206,10.376,10.116,10.116,40401800.0
2026-07-27,10.116,10.266,10.106,10.176,37169900.0
2026-07-28,10.136,10.316,10.116,10.316,44852300.0
2026-07-29,10.326,10.586,10.296,10.506,58928400.0
2026-07-30,10.516,10.896,10.466,10.886,84867400.0
2026-07-31,10.736,11.066,10.686,11.056,88726000.0
2026-08-03,10.916,11.106,10.906,10.986,62380500.0
2026-08-04,10.956,11.006,10.696,10.716,67874200.0
2026-08-05,10.736,10.766,10.566,10.596,55986900.0
2026-08-06,10.636,10.666,10.396,10.506,58247800.0
2026-08-07,10.54,10.56,10.4,10.45,46043000.0
2026-08-10,10.48,10.61,10.43,10.48,50553700.0
2026-08-11,10.5,10.52,10.29,10.3,51820700.0
2026-08-12,10.29,10.39,10.23,10.37,34215400.0
2026-08-13,10.37,10.37,10.16,10.17,39641500.0
2026-08-14,10.15,10.19,10.1,10.1,28286300.0
2026-08-17,10.07,10.1,9.98,10.07,31662800.0
2026-08-18,10.04,10.07,9.93,10.01,37314500.0
2026-08-19,10.0,10.06,9.96,9.99,35380600.0
2026-08-20,9.99,10.19,9.98,10.18,42915500.0
2026-08-21,10.15,10.15,10.03,10.14,28209200.0
2026-08-24,10.16,10.27,10.11,10.19,31358300.0
2026-08-25,10.23,10.32,10.19,10.31,35041400.0
2026-08-26,10.3,10.45,10.27,10.39,32798900.0
2026-08-27,10.4,10.4,10.21,10.24,35304300.0
2026-08-28,10.22,10.36,10.18,10.34,31326100.0
2026-08-31,10.37,10.42,10.31,10.4,45270400.0
2026-09-01,10.35,10.54,10.34,10.49,45125500.0
2026-09-02,10.46,10.5,10.3,10.36,31884100.0
2026-09-03,10.32,10.41,10.32,10.34,25004800.0
2026-09-04,10.37,10.54,10.36,10.47,41687000.0
2026-09-07,10.47,10.6,10.44,10.58,41165900.0
2026-09-08,10.6,10.72,10.56,10.71,43638000.0
2026-09-09,10.71,10.99,10.67,10.93,66668600.0
2026-09-10,10.91,11.19,10.81,11.15,94998500.0
2026-09-11,11.09,11.84,11.09,11.72,222907500.0
2026-09-14,11.73,11.89,11.63,11.63,115847000.0
2026-09-15,11.6,11.73,11.3,11.33,92211100.0
2026-09-16,11.3,11.37,11.06,11.3,69305500.0
2026-09-17,11.25,11.35,11.15,11.19,46926700.0
2026-09-18,11.16,11.22,11.04,11.1,46968300.0
2026-09-21,11.1,11.1,11.01,11.06,33520800.0
2026-09-22,11.08,11.1,11.01,11.07,30471400.0
2026-09-23,11.05,11.06,10.87,10.87,39176700.0
2026-09-24,10.83,10.93,10.71,10.72,32406800.0
2026-09-28,10.7,10.9,10.69,10.77,37373000.0
2026-09-29,10.76,10.84,10.67,10.71,32344900.0
2026-09-30,10.71,10.95,10.67,10.88,40668400.0
2026-10-08,10.89,11.16,10.87,10.93,52687300.0
2026-10-09,10.9,11.0,10.8,10.83,35124400.0
2026-10-12,10.87,10.98,10.79,10.88,29498800.0
2026-10-13,10.8,10.87,10.69,10.76,32098900.0
2026-10-14,10.78,10.81,10.7,10.78,26586000.0
2026-10-15,10.71,10.78,10.56,10.73,37639500.0
2026-10-16,10.77,10.95,10.74,10.87,40809000.0
2026-10-19,10.87,10.92,10.78,10.84,25976300.0
2026-10-20,10.82,10.89,10.65,10.73,29863800.0
2026-10-21,10.76,10.79,10.53,10.56,26181000.0
2026-10-22,10.56,10.56,10.42,10.45,30264500.0
2026-10-23,10.42,10.72,10.36,10.67,43593400.0
2026-10-26,10.63,10.88,10.61,10.87,40878200.0
2026-10-27,10.84,10.94,10.8,10.8,29132400.0
2026-10-28,10.87,10.98,10.83,10.9,31987800.0
2026-10-29,10.91,10.95,10.81,10.85,23336500.0