date,open,high,low,close,volume
2024-03-07,16.502,16.752,16.012,16.082,31220900.0
2024-03-08,16.082,16.642,16.012,16.562,29493000.0
2024-03-11,16.382,16.562,16.322,16.532,19380200.0
2024-03-12,16.512,16.762,16.452,16.572,24538700.0
2024-03-13,16.572,16.972,16.412,16.652,31875800.0
2024-03-14,16.552,16.612,16.172,16.322,22106000.0
2024-03-15,16.412,16.512,16.212,16.432,17260300.0
2024-03-18,16.412,16.712,16.392,16.662,24001300.0
2024-03-19,16.592,17.072,16.492,16.582,33039400.0
2024-03-20,16.522,16.712,16.362,16.622,21358900.0
2024-03-21,16.622,16.752,16.422,16.472,19561300.0
2024-03-22,16.472,16.472,16.012,16.042,22471700.0
2024-03-25,16.032,16.402,15.612,15.722,21995000.0
2024-03-26,15.712,16.122,15.662,15.822,20969600.0
2024-03-27,15.802,15.812,14.912,15.032,20348700.0
2024-03-28,15.032,16.022,14.962,15.712,26487100.0
2024-03-29,15.792,16.012,15.572,15.912,19876800.0
2024-04-01,16.112,16.152,15.792,15.932,18935900.0
2024-04-02,15.812,15.832,15.352,15.672,19748000.0
2024-04-03,15.582,15.692,15.272,15.662,16873300.0
2024-04-08,15.802,15.802,15.292,15.462,15719400.0
2024-04-09,15.492,15.612,15.272,15.332,13187400.0
2024-04-10,15.362,15.362,14.822,14.952,14339700.0
2024-04-11,14.972,15.142,14.732,14.762,16108000.0
2024-04-12,14.752,14.872,14.622,14.642,10912600.0
2024-04-15,14.692,15.252,14.422,14.982,21809600.0
2024-04-16,14.982,15.272,14.452,14.452,24218100.0
2024-04-17,14.322,14.882,14.322,14.882,16117200.0
2024-04-18,14.752,15.142,14.742,14.932,15202500.0
2024-04-19,14.722,15.352,14.692,15.052,20713000.0
2024-04-22,15.212,15.792,15.092,15.542,33610000.0
2024-04-23,15.472,15.472,14.962,15.022,22878900.0
2024-04-24,14.922,15.302,14.922,15.202,15064800.0
2024-04-25,15.212,15.232,14.962,15.012,11806600.0
2024-04-26,14.962,15.342,14.942,15.172,19994100.0
2024-04-29,15.192,15.472,15.142,15.362,19636400.0
2024-04-30,15.242,15.362,15.032,15.152,16922700.0
2024-05-06,15.312,15.452,15.222,15.332,15058100.0
2024-05-07,15.302,16.552,15.242,16.212,60188800.0
2024-05-08,16.222,16.242,15.852,15.942,35082300.0
2024-05-09,15.902,16.192,15.882,16.132,24808700.0
2024-05-10,16.102,16.252,15.972,16.002,22347400.0
2024-05-13,15.802,15.862,15.512,15.572,18953200.0
2024-05-14,15.552,15.722,15.422,15.492,12064700.0
2024-05-15,15.462,15.542,15.112,15.162,13761600.0
2024-05-16,15.152,15.302,15.062,15.252,11949000.0
2024-05-17,15.262,15.412,15.122,15.402,11624700.0
2024-05-20,15.332,15.532,15.292,15.482,13284800.0
2024-05-21,15.442,15.592,15.112,15.192,16961200.0
2024-05-22,15.182,15.622,15.132,15.382,16153400.0
2024-05-23,15.392,15.392,15.112,15.112,12545300.0
2024-05-24,15.012,15.112,14.662,14.672,15815200.0
2024-05-27,14.612,14.842,14.602,14.832,8709800.0
2024-05-28,14.712,15.162,14.672,14.812,11565300.0
2024-05-29,15.402,15.542,14.912,15.012,16751200.0
2024-05-30,14.882,15.252,14.782,15.142,17313500.0
2024-05-31,15.092,15.642,15.092,15.502,29900500.0
2024-06-03,15.422,15.562,15.092,15.242,20171900.0
2024-06-04,15.132,15.202,14.892,15.012,13900500.0
2024-06-05,14.942,15.262,14.912,15.012,13253400.0
2024-06-06,15.062,15.112,14.612,14.612,16101800.0
2024-06-07,14.692,14.762,14.492,14.632,9887300.0
2024-06-11,14.532,14.852,14.412,14.762,10222600.0
2024-06-12,14.742,14.962,14.712,14.772,9761500.0
2024-06-13,14.712,14.892,14.572,14.762,9350900.0
2024-06-14,14.712,14.802,14.632,14.702,8215500.0
2024-06-17,14.612,14.812,14.572,14.702,6591200.0
2024-06-18,14.722,14.952,14.652,14.912,11882400.0
2024-06-19,14.922,14.992,14.752,14.782,7419000.0
2024-06-20,14.732,14.732,14.312,14.332,12530100.0
2024-06-21,14.202,14.402,14.172,14.332,5990300.0
2024-06-24,14.222,14.352,13.772,13.792,10846600.0
2024-06-25,13.862,13.952,13.602,13.672,8215900.0
2024-06-26,13.672,14.192,13.572,14.152,11401200.0
2024-06-27,14.086,14.116,13.806,13.816,8406300.0
2024-06-28,13.816,14.156,13.786,14.026,10847400.0
2024-07-01,14.026,14.136,13.716,13.986,10274500.0
2024-07-02,13.986,14.066,13.776,13.856,6877100.0
2024-07-03,13.866,13.866,13.616,13.656,6868600.0
2024-07-04,13.696,13.756,13.396,13.396,7059300.0
2024-07-05,13.386,13.586,13.236,13.586,6641900.0
2024-07-08,13.576,13.576,13.176,13.216,6421200.0
2024-07-09,13.386,13.976,13.336,13.906,18527600.0
2024-07-10,13.786,14.566,13.786,14.206,23291600.0
2024-07-11,14.446,14.526,14.296,14.436,13364300.0
2024-07-12,14.466,14.466,14.236,14.346,7682800.0
2024-07-15,14.386,14.616,14.386,14.476,10701300.0
2024-07-16,14.386,14.566,14.376,14.546,9617900.0
2024-07-17,14.506,14.746,14.496,14.616,11780000.0
2024-07-18,14.486,14.626,14.316,14.536,10323600.0
2024-07-19,14.536,14.996,14.536,14.946,16934600.0
2024-07-22,14.946,15.156,14.836,14.976,14388000.0
2024-07-23,14.926,15.036,14.606,14.606,10477300.0
2024-07-24,14.536,14.906,14.536,14.626,10666300.0
2024-07-25,14.546,14.786,14.456,14.726,7192300.0
2024-07-26,14.776,15.156,14.696,15.126,17701300.0
2024-07-29,15.126,15.496,15.086,15.266,22394700.0
2024-07-30,15.336,16.796,15.126,16.796,49576400.0
2024-07-31,17.316,17.906,16.846,17.506,129064300.0
2024-08-01,17.206,18.376,17.146,17.416,99039600.0
2024-08-02,17.426,18.146,16.956,17.856,108951300.0
2024-08-05,18.006,18.666,16.736,16.896,103677600.0
2024-08-06,17.016,17.376,16.476,17.086,67391400.0
2024-08-07,17.126,17.886,16.966,17.566,79575500.0
2024-08-08,17.306,17.316,16.266,16.326,74242600.0
2024-08-09,16.336,16.576,15.946,15.966,42707100.0
2024-08-12,15.866,15.876,15.406,15.616,31441200.0
2024-08-13,15.606,15.736,15.446,15.676,19264600.0
2024-08-14,15.696,15.756,15.436,15.456,18160000.0
2024-08-15,15.396,15.726,15.246,15.566,22185700.0
2024-08-16,15.626,15.686,15.156,15.186,22285400.0
2024-08-19,15.196,15.366,15.136,15.216,15208500.0
2024-08-20,15.226,15.316,15.086,15.166,14526500.0
2024-08-21,15.036,15.216,14.996,15.026,13739700.0
2024-08-22,15.026,15.156,14.756,14.876,19310000.0
2024-08-23,14.796,14.976,14.656,14.796,15779000.0
2024-08-26,14.796,14.906,14.696,14.766,13113200.0
2024-08-27,14.796,14.796,14.406,14.486,14269100.0
2024-08-28,14.446,14.656,14.446,14.556,9054200.0
2024-08-29,14.496,14.776,14.476,14.706,12007600.0
2024-08-30,14.786,15.046,14.696,14.936,23185800.0
2024-09-02,14.946,14.976,14.436,14.436,19529200.0
2024-09-03,14.436,14.646,14.436,14.506,9752300.0
2024-09-04,14.436,14.526,14.276,14.336,10876100.0
2024-09-05,14.336,14.536,14.276,14.506,11825700.0
2024-09-06,14.516,14.546,14.276,14.286,10281900.0
2024-09-09,14.146,14.346,14.126,14.186,7786000.0
2024-09-10,14.216,14.426,14.056,14.396,10329200.0
2024-09-11,14.366,14.486,14.216,14.316,8732800.0
2024-09-12,14.326,14.456,14.196,14.206,7455100.0
2024-09-13,14.216,14.306,14.136,14.136,6544200.0
2024-09-18,14.206,14.246,13.856,14.076,9030700.0
2024-09-19,14.176,14.416,13.976,14.386,10874000.0
2024-09-20,14.346,14.436,14.106,14.256,10388100.0
2024-09-23,14.146,14.486,14.146,14.436,12225500.0
2024-09-24,14.436,14.756,14.236,14.746,22800900.0
2024-09-25,14.936,15.236,14.766,14.786,30967700.0
2024-09-26,14.766,15.296,14.686,15.296,25764000.0
2024-09-27,15.406,16.066,15.406,16.036,27478500.0
2024-09-30,16.926,17.426,16.146,17.216,64949400.0
2024-10-08,18.936,18.936,17.066,18.236,83454900.0
2024-10-09,17.676,17.676,16.406,16.406,58710000.0
2024-10-10,16.336,17.616,16.336,16.856,52071300.0
2024-10-11,16.936,16.936,16.016,16.186,32515500.0
2024-10-14,16.286,16.906,16.246,16.846,37086400.0
2024-10-15,16.736,17.236,16.546,16.756,36729100.0
2024-10-16,16.566,16.666,16.216,16.416,25408100.0
2024-10-17,16.436,16.866,16.436,16.616,25504400.0
2024-10-18,16.736,17.426,16.446,16.996,49866000.0
2024-10-21,17.136,18.226,17.136,17.966,79189700.0
2024-10-22,18.216,18.216,17.266,17.446,56375300.0
2024-10-23,17.426,17.966,17.296,17.526,48935800.0
2024-10-24,17.436,17.676,17.196,17.296,25540500.0
2024-10-25,17.366,17.416,17.086,17.216,28662400.0
2024-10-28,17.206,17.406,17.086,17.266,26345800.0
2024-10-29,17.266,17.516,17.146,17.266,32151300.0
2024-10-30,17.216,17.316,16.936,17.116,26036900.0
2024-10-31,17.036,17.046,16.526,16.936,33971700.0
2024-11-01,16.816,16.866,16.346,16.496,26672500.0
2024-11-04,16.476,17.036,16.466,16.836,22854200.0
2024-11-05,16.856,17.536,16.846,17.386,45677800.0
2024-11-06,17.516,19.136,17.296,18.896,131028400.0
2024-11-07,18.986,20.796,18.986,20.336,209868700.0
2024-11-08,20.336,22.376,19.436,22.376,89228800.0
2024-11-11,24.616,24.616,24.616,24.616,14761100.0
2024-11-12,25.186,27.086,24.926,25.656,304302300.0
2024-11-13,25.316,28.226,25.316,28.226,294496600.0
2024-11-14,26.776,26.776,25.396,25.396,170386300.0
2024-11-15,23.936,25.236,22.846,23.286,235599500.0
2024-11-18,22.946,23.156,21.136,21.486,154920800.0
2024-11-19,21.836,22.576,20.996,22.146,134836700.0
2024-11-20,21.786,23.076,21.636,22.506,149620900.0
2024-11-21,22.816,23.186,22.106,22.636,126847000.0
2024-11-22,22.236,22.506,21.066,21.106,108533800.0
2024-11-25,20.736,20.876,19.966,20.526,79168700.0
2024-11-26,20.586,20.886,20.086,20.106,55184200.0
2024-11-27,19.946,22.126,19.886,22.126,150376000.0
2024-11-28,21.936,23.096,21.686,21.956,150132200.0
2024-11-29,21.956,23.876,21.956,23.106,137113100.0
2024-12-02,23.036,23.206,22.516,22.936,91029500.0
2024-12-03,22.736,23.086,22.056,22.396,70576600.0
2024-12-04,22.136,22.376,21.826,22.056,48707700.0
2024-12-05,22.026,22.846,21.896,22.536,66249200.0
2024-12-06,22.746,22.796,21.936,22.226,48792500.0
2024-12-09,22.136,22.136,21.386,21.506,50712200.0
2024-12-10,22.156,23.526,21.716,22.916,112902800.0
2024-12-11,22.536,22.856,22.306,22.856,63176600.0
2024-12-12,22.736,23.686,22.276,23.276,83994200.0
2024-12-13,22.916,24.436,22.646,23.486,110239200.0
2024-12-16,23.136,24.396,22.676,23.016,88497800.0
2024-12-17,22.736,22.736,21.436,21.536,68783800.0
2024-12-18,21.966,22.356,21.556,21.746,45535000.0
2024-12-19,21.136,21.876,21.086,21.686,33048300.0
2024-12-20,21.736,22.066,21.566,21.796,29782400.0
2024-12-23,21.836,21.876,21.376,21.416,25590400.0
2024-12-24,21.486,21.636,20.916,21.396,26839700.0
2024-12-25,21.416,21.596,21.036,21.136,24531500.0
2024-12-26,21.286,21.656,21.196,21.656,30508800.0
2024-12-27,21.726,21.866,21.236,21.366,33879300.0
2024-12-30,21.266,21.366,20.956,21.046,21773900.0
2024-12-31,21.016,21.096,20.316,20.336,28439600.0
2025-01-02,20.066,20.276,19.246,19.546,31315900.0
2025-01-03,19.596,19.666,18.646,18.666,30301900.0
2025-01-06,18.596,18.776,18.396,18.616,19549400.0
2025-01-07,18.776,18.996,18.616,18.986,15975400.0
2025-01-08,18.806,18.986,18.236,18.896,19212000.0
2025-01-09,18.746,19.526,18.686,19.256,23671800.0
2025-01-10,19.156,19.396,18.786,18.786,17376100.0
2025-01-13,18.566,19.016,18.446,18.876,12790400.0
2025-01-14,18.946,19.866,18.796,19.856,27913300.0
2025-01-15,19.836,19.936,19.366,19.436,20962800.0
2025-01-16,19.536,19.796,19.136,19.336,17351200.0
2025-01-17,19.196,20.116,19.136,19.546,22633800.0
2025-01-20,19.766,19.986,19.546,19.676,19743900.0
2025-01-21,19.816,20.286,19.436,19.906,29582500.0
2025-01-22,19.766,19.816,19.136,19.296,25442500.0
2025-01-23,19.526,19.966,19.356,19.376,24784300.0
2025-01-24,19.536,19.626,19.286,19.606,16293500.0
2025-01-27,19.616,19.796,19.096,19.126,14606500.0
2025-02-05,19.146,20.006,19.146,19.726,22753700.0
2025-02-06,19.746,21.436,19.546,20.966,55824000.0
2025-02-07,20.736,21.216,20.606,20.896,41922600.0
2025-02-10,21.016,21.686,20.876,21.446,45669800.0
2025-02-11,21.316,21.726,20.866,21.386,39045400.0
2025-02-12,21.266,21.486,21.026,21.406,28101800.0
2025-02-13,21.416,21.506,20.946,20.956,24680000.0
2025-02-14,20.966,21.266,20.716,21.206,23855900.0
2025-02-17,21.176,21.416,20.896,21.116,24975500.0
2025-02-18,21.116,21.116,20.056,20.086,31571000.0
2025-02-19,20.076,20.606,20.036,20.576,21417000.0
2025-02-20,20.596,21.486,20.416,21.356,37510400.0
2025-02-21,21.216,21.906,21.006,21.606,47310300.0
2025-02-24,21.916,22.896,21.506,22.016,70911200.0
2025-02-25,21.536,22.376,21.466,21.956,47251200.0
2025-02-26,21.936,22.056,21.276,21.626,43912000.0
2025-02-27,21.376,21.406,20.526,20.866,43053100.0
2025-02-28,20.636,20.636,19.586,19.666,37794600.0
2025-03-03,19.626,20.026,19.366,19.626,27506700.0
2025-03-04,19.636,20.236,19.556,20.026,32084200.0
2025-03-05,19.986,21.886,19.986,21.226,88325700.0
2025-03-06,21.256,21.916,20.866,21.736,92532200.0
2025-03-07,21.636,22.006,21.236,21.536,57448200.0
2025-03-10,21.536,21.716,21.236,21.376,31011600.0
2025-03-11,21.026,21.716,20.886,21.396,36127000.0
2025-03-12,21.516,21.566,21.066,21.086,35613700.0
2025-03-13,21.166,21.286,20.436,20.606,32902400.0
2025-03-14,20.386,20.836,20.276,20.776,30402400.0
2025-03-17,20.786,20.896,20.596,20.626,23659300.0
2025-03-18,20.716,20.756,20.396,20.486,22690100.0
2025-03-19,20.486,20.596,20.226,20.316,21667400.0
2025-03-20,20.336,20.536,20.186,20.446,20676100.0
2025-03-21,20.336,20.766,20.246,20.266,34570400.0
2025-03-24,20.326,20.386,19.386,19.726,34358000.0
2025-03-25,19.546,19.876,19.396,19.536,18966000.0
2025-03-26,19.436,19.626,19.436,19.476,14902000.0
2025-03-27,19.446,19.596,19.036,19.316,17757400.0
2025-03-28,19.306,19.386,19.016,19.026,15891500.0
2025-03-31,19.026,19.096,18.696,18.986,16041700.0
2025-04-01,19.006,19.686,18.986,19.446,23682700.0
2025-04-02,19.466,19.466,19.166,19.376,16332500.0
2025-04-03,19.186,19.876,19.096,19.716,27353600.0
2025-04-07,18.866,19.206,17.736,17.736,43502600.0
2025-04-08,17.756,18.516,17.756,18.516,32611700.0
2025-04-09,18.236,19.436,18.156,19.386,41351300.0
2025-04-10,19.636,19.716,19.056,19.386,38618300.0
2025-04-11,19.386,20.606,19.286,20.006,47137700.0
2025-04-14,20.036,20.086,19.736,19.866,27929900.0
2025-04-15,19.866,20.056,19.546,19.696,17804900.0
2025-04-16,19.636,19.866,19.256,19.636,18909700.0
2025-04-17,19.446,19.726,19.376,19.496,15110900.0
2025-04-18,19.436,19.706,19.126,19.526,17394100.0
2025-04-21,19.616,19.846,19.496,19.776,17410900.0
2025-04-22,19.636,19.796,19.556,19.626,11614500.0
2025-04-23,19.636,19.846,19.596,19.786,17020800.0
2025-04-24,19.716,19.916,19.296,19.556,18187800.0
2025-04-25,19.536,19.616,19.406,19.436,11556000.0
2025-04-28,19.316,19.396,19.006,19.036,13052700.0
2025-04-29,18.966,19.176,18.936,19.016,9153100.0
2025-04-30,18.826,19.016,18.536,18.866,17755300.0
2025-05-06,18.976,19.576,18.956,19.566,24433600.0
2025-05-07,19.916,20.036,19.566,19.886,33479600.0
2025-05-08,19.736,20.156,19.616,20.146,29289100.0
2025-05-09,20.156,20.336,19.646,19.726,23106400.0
2025-05-12,19.836,20.766,19.646,20.436,53274600.0
2025-05-13,20.426,20.426,19.736,19.796,37817000.0
2025-05-14,19.726,19.866,19.456,19.576,22272700.0
2025-05-15,19.716,19.786,19.156,19.206,18759300.0
2025-05-16,19.166,19.366,19.156,19.206,11374300.0
2025-05-19,19.266,19.526,19.126,19.366,12736500.0
2025-05-20,19.336,19.866,19.256,19.476,15357100.0
2025-05-21,19.546,19.546,19.236,19.416,12117200.0
2025-05-22,19.376,19.516,19.216,19.226,10675400.0
2025-05-23,19.216,19.246,18.866,18.916,14242100.0
2025-05-26,18.956,19.126,18.926,19.036,8505700.0
2025-05-27,18.986,19.696,18.856,19.416,25198900.0
2025-05-28,19.296,19.416,19.096,19.116,10552400.0
2025-05-29,19.086,19.936,19.086,19.496,23458300.0
2025-05-30,19.336,19.596,19.186,19.506,17584500.0
2025-06-03,19.456,19.716,19.416,19.536,14491400.0
2025-06-04,19.516,19.926,19.456,19.506,14692400.0
2025-06-05,19.536,19.996,19.336,19.756,24345700.0
2025-06-06,19.836,19.986,19.496,19.556,17572800.0
2025-06-09,19.556,19.736,19.436,19.586,13248800.0
2025-06-10,19.556,20.066,19.376,19.496,23115500.0
2025-06-11,19.436,19.516,19.346,19.346,13237300.0
2025-06-12,19.286,19.326,19.166,19.236,10987800.0
2025-06-13,19.236,19.696,19.226,19.576,28414200.0
2025-06-16,19.676,19.686,19.466,19.586,10642200.0
2025-06-17,19.646,19.676,19.386,19.556,10172300.0
2025-06-18,19.516,19.646,19.446,19.586,12225500.0
2025-06-19,19.566,19.566,19.196,19.256,11742100.0
2025-06-20,19.256,19.306,19.056,19.066,8629100.0
2025-06-23,19.046,19.436,19.036,19.396,11131800.0
2025-06-24,19.326,19.506,19.246,19.486,13438400.0
2025-06-25,19.496,19.876,19.436,19.816,27268200.0
2025-06-26,19.736,20.266,19.696,19.866,32879400.0
2025-06-27,19.819,20.029,19.719,19.869,16313200.0
2025-06-30,19.919,20.459,19.889,20.439,33427800.0
2025-07-01,20.409,20.409,20.089,20.169,21640500.0
2025-07-02,20.169,20.529,19.719,20.459,40304500.0
2025-07-03,20.869,22.509,20.859,21.099,107016500.0
2025-07-04,20.609,20.879,20.119,20.169,69986500.0
2025-07-07,20.129,20.259,19.889,20.009,25324600.0
2025-07-08,20.019,20.639,19.899,20.349,36826500.0
2025-07-09,20.269,20.469,19.969,19.989,25698700.0
2025-07-10,19.989,20.069,19.819,19.969,23642200.0
2025-07-11,19.989,20.109,19.789,19.919,24595900.0
2025-07-14,19.769,19.879,19.689,19.709,22488000.0
2025-07-15,19.739,19.849,19.439,19.469,26634000.0
2025-07-16,19.499,19.719,19.459,19.589,17512000.0
2025-07-17,19.529,19.699,19.469,19.679,22243800.0
2025-07-18,19.679,19.809,19.589,19.759,20878200.0
2025-07-21,19.769,19.819,19.689,19.819,16142300.0
2025-07-22,19.819,19.899,19.699,19.829,24187800.0
2025-07-23,19.769,19.969,19.619,19.679,25938400.0
2025-07-24,19.629,19.809,19.619,19.779,22138800.0
2025-07-25,19.839,20.129,19.769,19.859,32864000.0
2025-07-28,19.869,20.029,19.799,19.939,26657600.0
2025-07-29,20.059,20.369,19.889,20.309,54247200.0
2025-07-30,20.309,20.829,19.959,20.479,70536400.0
2025-07-31,20.359,20.649,19.969,20.049,42060300.0
2025-08-01,20.049,20.129,19.749,19.819,30250000.0
2025-08-04,19.729,20.569,19.709,20.279,41954100.0
2025-08-05,20.339,20.429,20.089,20.199,32812500.0
2025-08-06,20.219,20.559,20.149,20.549,52072100.0
2025-08-07,20.469,20.849,20.289,20.599,44988300.0
2025-08-08,20.669,21.229,20.589,20.619,65045000.0
2025-08-11,20.749,20.999,20.569,20.739,46283200.0
2025-08-12,20.799,21.159,20.199,20.439,52737000.0
2025-08-13,20.399,20.759,20.399,20.549,44472500.0
2025-08-14,20.569,20.629,19.999,20.049,40471100.0
2025-08-15,20.029,20.359,19.919,20.289,32313000.0
2025-08-18,20.419,20.819,20.269,20.609,45082100.0
2025-08-19,20.669,20.709,20.389,20.439,32853100.0
2025-08-20,20.729,20.909,20.499,20.779,52690500.0
2025-08-21,20.769,21.519,20.659,21.099,82336600.0
2025-08-22,21.079,22.069,20.829,21.899,111502400.0
2025-08-25,21.849,23.379,21.329,22.969,174633000.0
2025-08-26,22.999,24.089,22.669,22.969,168377900.0
2025-08-27,22.669,23.069,21.969,21.969,121028900.0
2025-08-28,22.859,24.059,22.359,23.219,149102500.0
2025-08-29,23.269,25.549,23.069,25.269,227073000.0
2025-09-01,24.769,24.769,23.629,23.829,153997600.0
2025-09-02,23.779,23.969,22.769,23.019,91697300.0
2025-09-03,22.969,23.069,21.649,21.679,86113400.0
2025-09-04,21.649,21.879,20.589,20.959,65289100.0
2025-09-05,20.949,21.309,20.789,21.249,47189900.0
2025-09-08,21.739,23.119,21.349,22.839,115840600.0
2025-09-09,22.819,23.109,21.989,22.019,85285300.0
2025-09-10,21.849,22.539,21.779,22.029,62633200.0
2025-09-11,21.769,22.459,21.569,22.349,62828900.0
2025-09-12,22.269,22.649,22.009,22.069,59312200.0
2025-09-15,21.969,22.019,21.469,21.509,52488000.0
2025-09-16,21.389,21.769,21.249,21.519,38655000.0
2025-09-17,21.459,21.469,21.149,21.199,37259700.0
2025-09-18,21.149,21.389,20.699,20.949,52126700.0
2025-09-19,20.849,21.239,20.769,20.909,32765400.0
2025-09-22,20.889,21.089,20.759,21.079,27173700.0
2025-09-23,21.159,21.169,20.109,20.529,39475300.0
2025-09-24,20.439,20.749,20.359,20.739,26765900.0
2025-09-25,20.659,21.059,20.649,20.909,30981900.0
2025-09-26,20.819,20.929,20.459,20.499,26585300.0
2025-09-29,20.489,20.979,20.299,20.849,30229700.0
2025-09-30,20.879,21.399,20.879,21.279,45766500.0
2025-10-09,21.289,21.759,21.019,21.689,48437500.0
2025-10-10,21.529,21.689,21.129,21.169,33632900.0
2025-10-13,20.619,21.619,20.519,21.479,40722400.0
2025-10-14,21.729,22.099,21.459,21.599,56469200.0
2025-10-15,21.769,21.819,21.169,21.679,35131000.0
2025-10-16,21.599,21.629,20.949,21.069,36117500.0
2025-10-17,21.049,21.399,20.559,20.599,33493500.0
2025-10-20,20.869,21.369,20.749,20.939,32677900.0
2025-10-21,20.989,21.239,20.909,20.969,24370000.0
2025-10-22,20.829,21.219,20.579,20.709,26722600.0
2025-10-23,20.559,20.629,20.129,20.399,25594600.0
2025-10-24,21.179,22.099,21.029,21.679,98023200.0
2025-10-27,21.619,21.949,21.469,21.799,73947800.0
2025-10-28,21.629,22.249,21.569,21.839,52502000.0
2025-10-29,21.779,22.769,21.779,22.279,69425100.0
2025-10-30,22.279,22.689,21.989,22.189,76069000.0
2025-10-31,22.269,22.279,21.569,21.659,49379200.0
2025-11-03,21.629,22.149,21.369,21.959,46807000.0
2025-11-04,21.999,22.339,21.629,21.759,38867000.0
2025-11-05,21.389,21.889,21.269,21.829,32241200.0
2025-11-06,21.699,21.829,21.429,21.569,30763100.0
2025-11-07,21.579,22.449,21.349,22.299,74826000.0
2025-11-10,22.629,22.859,22.189,22.319,69225300.0
2025-11-11,22.189,22.849,21.879,22.119,52047000.0
2025-11-12,22.009,22.669,21.269,22.419,64683800.0
2025-11-13,22.169,22.739,21.969,22.209,67311100.0
2025-11-14,22.039,22.189,21.669,21.669,35036400.0
2025-11-17,21.669,21.829,21.419,21.489,34316000.0
2025-11-18,21.329,21.349,20.779,20.869,38284000.0
2025-11-19,20.869,20.959,20.679,20.779,21489200.0
2025-11-20,20.859,20.939,20.679,20.689,19404000.0
2025-11-21,20.479,20.799,20.039,20.149,31353400.0
2025-11-24,20.569,20.949,20.259,20.809,38062100.0
2025-11-25,20.789,21.219,20.639,20.829,35076300.0
2025-11-26,20.969,21.109,20.439,20.459,28454000.0
2025-11-27,20.319,20.579,20.269,20.349,20443300.0
2025-11-28,20.439,20.739,20.369,20.719,29436600.0
2025-12-01,20.969,21.469,20.949,21.329,53498900.0
2025-12-02,21.149,21.319,20.959,21.109,27127600.0
2025-12-03,21.129,21.269,20.569,20.689,38666600.0
2025-12-04,20.489,21.729,20.479,21.509,78512400.0
2025-12-05,21.269,22.069,21.119,21.929,79624500.0
2025-12-08,22.269,22.969,22.149,22.229,129675900.0
2025-12-09,21.939,22.419,21.769,22.049,66080900.0
2025-12-10,21.879,24.259,21.699,22.999,153530900.0
2025-12-11,23.199,23.969,22.769,23.229,129949700.0
2025-12-12,23.159,23.519,22.679,22.939,97063100.0
2025-12-15,22.739,23.549,22.739,23.159,86314900.0
2025-12-16,22.769,25.229,22.289,24.349,185469700.0
2025-12-17,23.869,25.109,23.589,24.139,151920200.0
2025-12-18,23.909,25.659,23.599,24.729,205950000.0
2025-12-19,24.469,25.849,24.359,24.519,162953500.0
2025-12-22,24.939,26.319,24.529,25.889,199262700.0
2025-12-23,25.769,25.769,23.299,23.479,232524500.0
2025-12-24,23.179,24.769,23.169,24.529,166184500.0
2025-12-25,24.509,25.939,24.339,25.709,173447200.0
2025-12-26,25.719,28.279,25.259,28.279,301766600.0
2025-12-29,28.279,30.559,27.239,29.969,299923600.0
2025-12-30,28.969,32.969,28.549,32.449,375265700.0
2025-12-31,32.209,35.699,31.769,35.699,273180400.0
2026-01-05,36.629,39.269,36.469,39.269,297108500.0
2026-01-06,39.949,43.199,39.429,43.199,248430800.0
2026-01-07,44.469,45.029,39.859,43.839,327077000.0
2026-01-08,42.409,45.849,41.649,44.499,301390400.0
2026-01-09,44.979,48.949,44.979,48.949,276551800.0
2026-01-12,50.959,53.849,49.969,53.849,262946100.0
2026-01-13,53.839,53.839,48.459,48.459,194884500.0
2026-01-14,44.769,47.969,43.609,43.609,267114200.0
2026-01-15,42.189,42.969,39.249,39.249,205313100.0
2026-01-16,39.279,40.559,38.129,40.129,191435700.0
2026-01-19,39.069,40.769,39.069,39.759,134608900.0
2026-01-20,39.759,40.059,35.969,36.969,164918400.0
2026-01-21,35.979,37.249,35.799,35.819,99862900.0
2026-01-22,35.879,38.899,35.569,38.719,174225400.0
2026-01-23,38.979,42.469,38.969,42.449,222745000.0
2026-01-26,39.969,40.969,38.199,38.199,175081900.0
2026-01-27,36.869,39.229,36.869,38.729,121605500.0
2026-01-28,38.729,38.899,36.969,37.529,107677200.0
2026-01-29,37.469,39.209,37.269,37.839,104627200.0
2026-01-30,37.329,39.329,37.299,37.969,114414700.0
2026-02-02,38.269,39.969,38.239,38.459,110191400.0
2026-02-03,39.219,40.869,37.469,40.389,168619500.0
2026-02-04,40.269,40.489,38.479,39.369,129202700.0
2026-02-05,38.259,38.669,37.219,37.389,87762800.0
2026-02-06,36.779,37.959,36.399,36.749,73228500.0
2026-02-09,37.519,37.669,36.869,37.279,64324500.0
2026-02-10,37.279,37.279,36.039,36.499,57951400.0
2026-02-11,36.459,36.869,35.779,35.849,60774800.0
2026-02-12,35.669,36.119,35.379,35.739,49439200.0
2026-02-13,35.579,35.879,35.279,35.339,40594900.0
2026-02-24,35.569,36.309,35.209,35.699,53139600.0
2026-02-25,35.699,37.369,35.299,36.899,86880600.0
2026-02-26,36.849,37.569,36.419,37.139,73258700.0
2026-02-27,36.969,37.939,36.649,37.289,73521600.0
2026-03-02,37.849,40.839,37.609,39.619,164673200.0
2026-03-03,39.619,39.619,35.969,35.989,112485800.0
2026-03-04,35.029,37.299,34.999,36.709,61621600.0
2026-03-05,37.179,37.469,36.299,37.219,63963700.0
2026-03-06,37.029,37.959,36.699,37.269,59989000.0
2026-03-09,36.469,38.349,36.209,38.169,79392000.0
2026-03-10,38.169,38.799,37.869,38.259,71607900.0
2026-03-11,38.409,38.419,37.669,37.739,50205800.0
2026-03-12,37.669,37.669,36.469,36.529,45945100.0
2026-03-13,36.469,37.119,35.569,35.609,48502800.0
2026-03-16,35.369,35.429,33.619,34.189,59452500.0
2026-03-17,34.769,34.879,32.929,32.939,44400000.0
2026-03-18,32.999,34.159,32.829,34.129,52743400.0
2026-03-19,33.489,34.469,33.239,33.959,39629100.0
2026-03-20,34.169,34.239,32.819,32.889,37255800.0
2026-03-23,31.969,32.589,31.069,31.259,53106600.0
2026-03-24,31.829,32.009,30.699,31.529,37883400.0
2026-03-25,31.919,32.359,31.799,31.929,32096100.0
2026-03-26,32.459,32.559,31.669,32.039,42514700.0
2026-03-27,31.289,32.019,31.099,31.769,30766700.0
2026-03-30,31.359,32.799,31.329,32.749,47875600.0
2026-03-31,32.789,34.229,32.569,32.969,66974400.0
2026-04-01,33.549,33.689,32.249,32.599,46830000.0
2026-04-02,32.499,32.859,31.689,31.909,30441800.0
2026-04-03,32.359,32.569,31.479,31.529,29161300.0
2026-04-07,31.509,31.769,30.959,31.069,25694000.0
2026-04-08,31.609,32.959,31.609,32.959,48883500.0
2026-04-09,32.469,32.899,31.989,32.519,33327200.0
2026-04-10,32.749,33.209,32.569,32.579,31646200.0
2026-04-13,32.419,33.049,32.189,32.679,31071600.0
2026-04-14,32.869,33.869,32.599,33.869,58923500.0
2026-04-15,34.089,35.219,33.699,33.939,79618200.0
2026-04-16,33.679,34.219,33.519,33.869,45844800.0
2026-04-17,33.869,33.999,33.459,33.949,35501100.0
2026-04-20,33.959,37.349,33.869,37.349,126584100.0
2026-04-21,38.579,39.129,37.569,38.139,172535400.0
2026-04-22,36.969,38.319,36.959,37.679,103506300.0
2026-04-23,37.669,39.469,37.279,38.169,143703100.0
2026-04-24,38.169,38.169,35.679,36.059,93283000.0
2026-04-27,35.669,37.549,35.299,36.809,78697800.0
2026-04-28,36.549,36.549,35.009,35.079,53761400.0
2026-04-29,34.919,35.809,34.789,35.579,38351800.0
2026-04-30,35.159,36.939,35.059,36.639,68198100.0
2026-05-06,36.639,38.129,36.579,37.799,79235300.0
2026-05-07,37.869,37.959,37.299,37.799,70949100.0
2026-05-08,37.569,40.849,37.349,39.769,138843200.0
2026-05-11,40.069,40.969,39.359,39.779,113213800.0
2026-05-12,39.569,39.669,38.079,38.229,81811400.0
2026-05-13,38.209,38.609,37.729,38.359,58431300.0
2026-05-14,38.369,38.419,35.669,35.669,80644500.0
2026-05-15,35.649,36.029,34.479,35.059,64603400.0
2026-05-18,34.969,36.249,34.799,35.439,44319900.0
2026-05-19,34.969,34.969,33.619,34.289,60894600.0
2026-05-20,33.849,34.299,33.669,33.949,35043200.0
2026-05-21,34.169,34.579,32.969,33.079,45269600.0
2026-05-22,33.119,33.469,32.769,33.339,27109500.0
2026-05-25,33.949,34.249,32.769,33.369,39763200.0
2026-05-26,33.079,33.079,31.649,32.129,43313400.0
2026-05-27,32.429,32.529,31.059,31.439,37468500.0
2026-05-28,31.439,32.049,30.839,31.719,34855100.0
2026-05-29,31.569,31.569,29.969,30.069,42616500.0
2026-06-01,29.959,30.459,29.619,29.639,30911100.0
2026-06-02,29.929,29.949,28.199,29.699,39523900.0
2026-06-03,29.549,31.629,29.439,30.399,55018800.0
2026-06-04,29.989,30.799,29.789,30.059,35398200.0
2026-06-05,30.479,31.999,30.399,31.969,77495800.0
2026-06-08,30.809,32.949,30.769,32.159,68938400.0
2026-06-09,31.669,32.069,31.049,31.879,42110000.0
2026-06-10,31.619,32.249,30.569,30.629,37192700.0
2026-06-11,30.149,31.969,29.379,31.919,57164200.0
2026-06-12,32.569,34.469,31.769,33.809,101041700.0
2026-06-15,32.969,33.059,32.079,32.739,60919800.0
2026-06-16,33.219,33.409,32.129,32.149,46685200.0
2026-06-17,31.769,32.479,31.169,31.229,46855800.0
2026-06-18,30.969,31.569,30.369,30.859,43014000.0
2026-06-22,30.559,30.739,29.469,30.439,48988100.0
2026-06-23,30.239,30.269,28.819,28.889,41296900.0
2026-06-24,28.569,29.349,28.019,28.959,34141200.0
2026-06-25,28.74,29.3,27.77,27.98,40724200.0
2026-06-26,28.0,30.41,27.02,29.35,88401800.0
2026-06-29,29.06,29.5,28.19,29.15,48789600.0
2026-06-30,29.5,30.52,29.4,30.25,56634100.0
2026-07-01,30.04,31.35,29.85,30.8,58869100.0
2026-07-02,30.5,31.1,29.66,29.69,43678300.0
2026-07-03,29.62,31.5,29.61,31.25,61745000.0
2026-07-06,31.45,32.0,29.88,29.98,51000700.0
2026-07-07,29.93,30.84,28.97,29.17,38604600.0
2026-07-08,29.18,29.68,28.4,28.41,27381100.0
2026-07-09,28.27,30.02,28.27,29.89,34164300.0
2026-07-10,29.82,32.88,28.91,32.88,65581900.0
2026-07-13,34.0,34.88,29.88,31.56,135046200.0
2026-07-14,30.6,30.97,28.4,28.91,77460800.0
2026-07-15,28.09,29.3,27.83,27.83,47301300.0
2026-07-16,27.14,28.12,26.87,27.42,31187400.0
2026-07-17,27.2,27.6,25.3,25.59,40789300.0
2026-07-20,25.82,26.16,24.0,24.55,41100000.0
2026-07-21,24.62,25.33,23.57,25.18,38160500.0
2026-07-22,24.9,25.9,24.7,24.72,30876100.0
2026-07-23,24.47,26.1,24.35,25.61,37547100.0
2026-07-24,25.29,25.6,25.02,25.03,22288700.0
2026-07-27,24.9,25.54,24.72,25.33,18572300.0
2026-07-28,24.91,25.45,24.76,24.99,19351000.0
2026-07-29,25.09,25.25,24.58,25.17,18608500.0
2026-07-30,25.01,25.18,24.5,24.54,18619300.0
2026-07-31,24.97,25.48,24.97,25.22,25364000.0
2026-08-03,25.15,26.0,25.09,25.88,24840400.0
2026-08-04,25.98,26.65,25.89,26.6,27814000.0
2026-08-05,26.7,27.05,26.6,26.81,29545500.0
2026-08-06,26.53,27.35,26.46,26.99,32727400.0
2026-08-07,27.05,27.68,26.53,27.42,37488900.0
2026-08-10,27.59,27.72,26.71,27.56,33208200.0
2026-08-11,26.31,26.75,25.74,26.05,39818900.0
2026-08-12,25.9,26.65,25.88,26.5,22762000.0
2026-08-13,26.75,26.97,26.26,26.27,21487400.0
2026-08-14,26.45,26.57,26.02,26.49,16019100.0
2026-08-17,26.49,26.98,26.46,26.96,18579300.0
2026-08-18,26.9,27.12,26.62,27.06,20372300.0
2026-08-19,27.63,27.9,25.58,25.88,68098000.0
2026-08-20,25.5,25.62,24.33,24.36,41999100.0
2026-08-21,24.18,24.65,24.1,24.43,17413000.0
2026-08-24,24.6,24.6,23.57,23.76,22817100.0
2026-08-25,23.51,23.91,23.21,23.79,16884500.0
2026-08-26,23.8,24.24,23.72,24.11,15355700.0
2026-08-27,24.11,24.39,23.99,24.33,15665700.0
2026-08-28,24.28,24.4,24.02,24.04,14523200.0
2026-08-31,23.77,24.47,23.7,24.4,18112900.0
2026-09-01,24.38,24.45,24.17,24.3,13480000.0
2026-09-02,24.04,24.4,24.03,24.14,14027500.0
2026-09-03,24.29,24.3,23.8,23.93,13264600.0
2026-09-04,24.1,24.48,23.92,24.0,21073100.0
2026-09-07,24.0,24.1,23.7,23.98,14692000.0
2026-09-08,23.98,24.42,23.96,24.24,16234900.0
2026-09-09,24.23,24.44,24.05,24.26,15678100.0
2026-09-10,24.08,24.45,23.99,24.29,15007200.0
2026-09-11,24.12,24.39,23.71,24.16,18372100.0
2026-09-14,24.14,24.27,23.74,23.79,13673600.0
2026-09-15,23.72,23.96,23.6,23.62,9933500.0
2026-09-16,23.6,24.04,23.52,23.95,15443800.0
2026-09-17,23.8,24.12,23.52,23.53,14824600.0
2026-09-18,23.63,24.24,23.63,24.21,23301600.0
2026-09-21,24.22,24.34,23.88,24.04,20820500.0
2026-09-22,24.15,24.38,23.95,24.0,18184000.0
2026-09-23,24.0,24.06,23.53,23.57,15617300.0
2026-09-24,23.5,24.04,23.31,23.56,18876400.0
2026-09-28,23.47,23.57,22.84,23.03,16726500.0
2026-09-29,23.0,23.15,22.64,22.7,11923800.0
2026-09-30,22.9,22.99,22.53,22.6,8569300.0
2026-10-08,22.6,23.45,22.6,22.99,21429500.0
2026-10-09,22.9,23.07,21.95,22.58,18617400.0
2026-10-12,22.58,22.75,22.04,22.07,10810900.0
2026-10-13,21.95,22.45,21.6,22.3,16123400.0
2026-10-14,22.35,22.42,21.9,21.97,10945900.0
2026-10-15,21.5,21.8,21.24,21.47,15059200.0
2026-10-16,21.63,22.51,21.62,22.03,22766800.0
2026-10-19,21.77,22.55,21.74,22.41,18530900.0
2026-10-20,22.25,22.64,22.03,22.59,15315000.0
2026-10-21,22.58,22.95,22.47,22.57,13775200.0
2026-10-22,22.79,22.79,21.98,22.02,13035200.0
2026-10-23,21.7,22.5,21.21,22.45,19354400.0
2026-10-26,22.4,22.68,22.16,22.36,12503200.0
2026-10-27,22.4,22.6,21.48,21.5,11730400.0
2026-10-28,21.6,22.25,21.42,22.09,17754800.0