date,open,high,low,close,volume
2024-03-08,13.212,13.442,12.982,13.072,65242100.0
2024-03-11,13.042,13.542,13.012,13.502,87252800.0
2024-03-12,13.562,14.002,13.522,13.932,127116500.0
2024-03-13,13.962,13.982,13.492,13.732,105723600.0
2024-03-14,13.812,13.932,13.562,13.612,73926200.0
2024-03-15,13.512,13.922,13.352,13.472,115440700.0
2024-03-18,13.482,13.552,13.222,13.542,83301500.0
2024-03-19,13.502,13.532,13.312,13.312,63606200.0
2024-03-20,13.272,13.432,13.192,13.292,53900100.0
2024-03-21,13.292,13.372,13.122,13.182,65361200.0
2024-03-22,13.122,13.212,12.732,12.782,78616700.0
2024-03-25,12.742,12.912,12.542,12.542,58032400.0
2024-03-26,12.572,12.622,12.422,12.582,47076400.0
2024-03-27,12.582,12.712,12.322,12.322,55737000.0
2024-03-28,12.262,12.512,12.202,12.372,57160300.0
2024-03-29,12.362,12.442,12.212,12.312,44768200.0
2024-04-01,12.332,12.712,12.322,12.642,68578200.0
2024-04-02,12.662,12.672,12.442,12.492,42967500.0
2024-04-03,12.492,12.612,12.432,12.472,44176700.0
2024-04-08,12.402,12.402,12.192,12.202,57594900.0
2024-04-09,12.212,12.542,12.182,12.522,63910900.0
2024-04-10,12.432,12.472,12.082,12.142,59481500.0
2024-04-11,12.032,12.162,11.992,12.022,49190900.0
2024-04-12,12.022,12.262,11.782,11.812,61571800.0
2024-04-15,11.802,12.122,11.782,11.912,73567800.0
2024-04-16,11.912,12.032,11.732,11.752,77141500.0
2024-04-17,11.822,12.102,11.762,12.022,76029900.0
2024-04-18,11.992,12.062,11.812,11.932,73954600.0
2024-04-19,11.872,11.882,11.532,11.652,78874100.0
2024-04-22,11.572,11.752,11.452,11.492,84244900.0
2024-04-23,11.492,11.672,11.312,11.592,77429700.0
2024-04-24,11.522,11.592,11.322,11.472,59724500.0
2024-04-25,11.462,11.912,11.402,11.752,98012300.0
2024-04-26,11.752,12.222,11.682,12.142,127806400.0
2024-04-29,12.092,12.842,12.042,12.632,157233400.0
2024-04-30,12.642,12.652,12.392,12.412,79721600.0
2024-05-06,12.612,12.962,12.602,12.852,122128700.0
2024-05-07,12.852,12.852,12.672,12.732,64955600.0
2024-05-08,12.692,12.792,12.382,12.422,75344200.0
2024-05-09,12.412,12.592,12.392,12.492,59438000.0
2024-05-10,12.522,12.592,12.222,12.342,58273500.0
2024-05-13,12.302,12.342,12.162,12.272,50074400.0
2024-05-14,12.272,12.562,12.232,12.342,64981200.0
2024-05-15,12.312,12.332,12.122,12.122,50746800.0
2024-05-16,12.122,12.262,11.972,12.092,57698300.0
2024-05-17,12.062,12.412,11.982,12.402,73153900.0
2024-05-20,12.432,12.652,12.422,12.552,80098000.0
2024-05-21,12.522,12.532,12.312,12.352,44168200.0
2024-05-22,12.342,12.422,12.252,12.332,47121300.0
2024-05-23,12.262,12.292,11.942,11.962,59115900.0
2024-05-24,11.912,12.002,11.772,11.782,45975100.0
2024-05-27,11.782,11.862,11.612,11.852,49975500.0
2024-05-28,11.852,11.852,11.682,11.692,36082000.0
2024-05-29,11.662,11.792,11.642,11.682,25302900.0
2024-05-30,11.662,11.692,11.532,11.602,36900900.0
2024-05-31,11.642,11.832,11.592,11.632,54000200.0
2024-06-03,11.632,11.752,11.482,11.542,50860900.0
2024-06-04,11.502,11.632,11.482,11.582,46073900.0
2024-06-05,11.522,11.852,11.492,11.652,69005400.0
2024-06-06,11.721,11.781,11.281,11.351,88785600.0
2024-06-07,11.411,11.611,11.331,11.451,43948800.0
2024-06-11,11.371,11.641,11.241,11.571,53190600.0
2024-06-12,11.521,11.731,11.461,11.561,51394600.0
2024-06-13,11.561,11.561,11.381,11.391,38229000.0
2024-06-14,11.371,11.371,11.121,11.311,64659100.0
2024-06-17,11.241,11.281,11.131,11.161,45075400.0
2024-06-18,11.161,11.311,11.131,11.181,45865800.0
2024-06-19,11.171,11.201,10.811,10.811,77187300.0
2024-06-20,10.761,10.851,10.381,10.391,101184500.0
2024-06-21,10.371,10.471,10.231,10.461,71570200.0
2024-06-24,10.341,10.411,10.191,10.281,65516800.0
2024-06-25,10.251,10.351,10.031,10.101,62788700.0
2024-06-26,10.101,10.401,10.061,10.371,64349700.0
2024-06-27,10.321,10.341,10.131,10.141,49662600.0
2024-06-28,10.081,10.191,9.981,9.981,66299200.0
2024-07-01,9.951,10.091,9.851,10.051,50710300.0
2024-07-02,10.011,10.191,9.921,9.941,50102500.0
2024-07-03,9.911,10.101,9.811,9.961,50105500.0
2024-07-04,9.951,10.011,9.671,9.681,61934100.0
2024-07-05,9.661,9.981,9.591,9.941,80557500.0
2024-07-08,9.861,9.901,9.521,9.541,72132200.0
2024-07-09,9.541,9.561,9.331,9.481,76454600.0
2024-07-10,9.421,9.651,9.351,9.521,71579900.0
2024-07-11,9.781,10.861,9.781,10.531,228895200.0
2024-07-12,10.491,10.631,10.331,10.441,112877200.0
2024-07-15,10.331,10.441,10.061,10.141,78585900.0
2024-07-16,10.081,10.231,10.081,10.201,55011500.0
2024-07-17,10.161,10.561,10.131,10.461,123281800.0
2024-07-18,10.351,10.641,10.271,10.521,103548100.0
2024-07-19,10.471,10.591,10.331,10.461,76828700.0
2024-07-22,10.461,10.561,10.341,10.441,64446500.0
2024-07-23,10.411,10.411,10.001,10.011,72794300.0
2024-07-24,9.931,10.051,9.781,9.801,53388500.0
2024-07-25,9.781,10.181,9.731,9.981,63444700.0
2024-07-26,9.951,10.071,9.881,9.981,47913300.0
2024-07-29,9.961,9.971,9.791,9.801,43142000.0
2024-07-30,9.841,10.031,9.801,9.881,56942900.0
2024-07-31,9.841,10.761,9.821,10.731,174095500.0
2024-08-01,10.651,10.841,10.531,10.551,92550000.0
2024-08-02,10.491,11.061,10.461,10.741,124372500.0
2024-08-05,10.661,10.991,10.621,10.641,96395900.0
2024-08-06,10.761,10.851,10.641,10.771,69514400.0
2024-08-07,10.771,10.771,10.541,10.571,65165600.0
2024-08-08,10.561,10.661,10.471,10.491,46991600.0
2024-08-09,10.531,10.631,10.311,10.341,44815300.0
2024-08-12,10.321,10.421,10.221,10.281,37806400.0
2024-08-13,10.231,10.501,10.091,10.381,59163800.0
2024-08-14,10.351,10.361,10.201,10.251,34997300.0
2024-08-15,10.221,10.561,10.221,10.381,61270900.0
2024-08-16,10.361,10.401,10.221,10.311,41280900.0
2024-08-19,10.291,10.411,9.871,10.001,87626300.0
2024-08-20,10.001,10.091,9.841,9.911,50001600.0
2024-08-21,9.861,10.021,9.841,9.921,35151700.0
2024-08-22,9.961,10.001,9.561,9.611,68591200.0
2024-08-23,9.591,9.681,9.521,9.621,42552400.0
2024-08-26,9.591,9.601,8.941,9.021,142564100.0
2024-08-27,8.961,9.031,8.771,8.791,73840900.0
2024-08-28,8.751,8.971,8.711,8.931,53841000.0
2024-08-29,8.881,9.151,8.831,9.081,55302100.0
2024-08-30,9.051,9.501,8.991,9.361,86047200.0
2024-09-02,9.271,9.301,8.881,8.881,76908300.0
2024-09-03,8.891,9.111,8.861,8.981,47591200.0
2024-09-04,8.931,9.141,8.921,9.001,49245500.0
2024-09-05,8.971,9.211,8.971,9.161,48688000.0
2024-09-06,9.161,9.181,8.961,8.971,37978100.0
2024-09-09,8.961,9.311,8.921,9.191,86568300.0
2024-09-10,9.151,9.191,8.961,9.071,55179800.0
2024-09-11,9.031,9.191,8.961,9.131,46391500.0
2024-09-12,9.131,9.411,9.121,9.191,57979000.0
2024-09-13,9.151,9.221,8.991,8.991,35554300.0
2024-09-18,8.991,9.031,8.861,9.001,32659900.0
2024-09-19,9.091,9.631,9.031,9.341,87249800.0
2024-09-20,9.311,9.421,9.271,9.401,50680400.0
2024-09-23,9.381,9.491,9.271,9.301,42135400.0
2024-09-24,9.331,9.761,9.241,9.751,119186000.0
2024-09-25,9.911,10.361,9.881,10.021,143294700.0
2024-09-26,9.971,11.541,9.951,11.161,229388900.0
2024-09-27,11.611,13.041,11.531,12.921,356300700.0
2024-09-30,14.161,15.571,13.661,15.571,463397500.0
2024-10-08,18.751,18.751,16.661,18.751,640461600.0
2024-10-09,17.161,17.521,15.231,15.291,516104200.0
2024-10-10,15.291,16.211,14.661,15.091,303481700.0
2024-10-11,14.811,15.021,13.671,13.931,270452500.0
2024-10-14,13.861,14.221,13.421,14.101,230842000.0
2024-10-15,14.101,14.221,13.541,13.571,173669100.0
2024-10-16,13.191,13.601,13.121,13.241,150973200.0
2024-10-17,13.521,14.161,13.521,13.661,237089500.0
2024-10-18,13.521,15.671,13.421,14.661,348378100.0
2024-10-21,14.581,14.871,14.241,14.481,244114500.0
2024-10-22,14.341,14.811,14.321,14.661,168304000.0
2024-10-23,14.661,14.761,14.361,14.441,177555700.0
2024-10-24,14.241,14.421,14.001,14.061,134568600.0
2024-10-25,14.041,14.861,14.041,14.641,218850000.0
2024-10-28,14.691,14.871,14.511,14.741,147332200.0
2024-10-29,14.751,14.891,14.351,14.371,143754200.0
2024-10-30,14.241,14.351,13.811,14.001,141612000.0
2024-10-31,14.051,14.431,13.941,14.151,140091500.0
2024-11-01,14.011,14.151,13.781,13.841,114571300.0
2024-11-04,13.841,14.211,13.841,14.121,97348500.0
2024-11-05,14.061,15.001,13.971,14.861,247446300.0
2024-11-06,14.861,15.361,14.651,14.811,218198200.0
2024-11-07,14.611,16.171,14.571,16.161,340864900.0
2024-11-08,16.661,16.811,15.561,15.731,276823100.0
2024-11-11,15.461,15.921,15.361,15.921,176080200.0
2024-11-12,15.921,17.021,15.921,16.451,341332900.0
2024-11-13,16.161,16.311,15.741,16.021,183707400.0
2024-11-14,15.901,15.901,15.201,15.251,149569800.0
2024-11-15,15.251,15.381,14.731,14.751,123697900.0
2024-11-18,14.901,15.081,14.461,14.551,119394900.0
2024-11-19,14.651,14.941,14.241,14.921,117461700.0
2024-11-20,14.721,15.011,14.561,14.851,119925500.0
2024-11-21,14.701,14.791,14.521,14.671,95966100.0
2024-11-22,14.621,14.651,13.921,13.941,115082200.0
2024-11-25,13.921,14.061,13.591,13.791,96401800.0
2024-11-26,13.821,14.111,13.741,13.781,66513400.0
2024-11-27,13.671,14.111,13.591,14.101,82623100.0
2024-11-28,14.111,14.181,13.921,13.961,61764300.0
2024-11-29,13.981,14.611,13.941,14.341,109671200.0
2024-12-02,14.321,14.611,14.261,14.481,87473100.0
2024-12-03,14.441,14.451,14.181,14.361,68815400.0
2024-12-04,14.291,14.321,14.001,14.141,59053700.0
2024-12-05,14.051,14.191,14.011,14.081,48606900.0
2024-12-06,14.071,14.611,14.011,14.421,100074800.0
2024-12-09,14.421,14.581,14.171,14.281,72023000.0
2024-12-10,15.181,15.551,14.521,14.561,195222700.0
2024-12-11,14.461,14.731,14.441,14.651,78852000.0
2024-12-12,14.651,14.861,14.431,14.811,99551900.0
2024-12-13,14.641,14.651,14.051,14.061,139148500.0
2024-12-16,14.061,14.081,13.821,13.911,67612000.0
2024-12-17,13.831,13.961,13.731,13.771,62314000.0
2024-12-18,13.711,13.841,13.661,13.751,50928700.0
2024-12-19,13.601,13.661,13.371,13.641,77959300.0
2024-12-20,13.641,13.831,13.601,13.721,53789900.0
2024-12-23,13.721,13.771,13.421,13.441,58681700.0
2024-12-24,13.471,13.791,13.471,13.651,59423200.0
2024-12-25,13.731,13.791,13.481,13.551,46945300.0
2024-12-26,13.521,13.681,13.511,13.581,38098800.0
2024-12-27,13.561,13.641,13.391,13.431,63003600.0
2024-12-30,13.381,13.441,13.251,13.311,57510400.0
2024-12-31,13.311,13.361,12.911,12.911,68541400.0
2025-01-02,12.901,12.941,12.241,12.381,101051900.0
2025-01-03,12.411,12.471,12.071,12.151,69743400.0
2025-01-06,12.151,12.241,11.951,12.061,63916500.0
2025-01-07,12.101,12.191,11.911,12.191,52276000.0
2025-01-08,12.161,12.221,11.691,11.961,67032900.0
2025-01-09,11.931,12.191,11.881,11.961,44810600.0
2025-01-10,11.971,12.071,11.711,11.711,38840600.0
2025-01-13,11.661,12.011,11.601,11.961,50715500.0
2025-01-14,11.981,12.411,11.981,12.331,87319500.0
2025-01-15,12.311,12.321,12.111,12.161,49050800.0
2025-01-16,12.211,12.391,12.041,12.121,48645400.0
2025-01-17,12.081,12.191,12.001,12.081,38277600.0
2025-01-20,12.201,12.301,12.061,12.111,53230200.0
2025-01-21,12.171,12.241,11.921,12.051,40032900.0
2025-01-22,11.961,12.011,11.841,11.961,39267600.0
2025-01-23,12.111,12.311,12.031,12.031,65394800.0
2025-01-24,12.051,12.141,11.971,12.041,48581200.0
2025-01-27,12.091,12.241,11.991,11.991,47420300.0
2025-02-05,12.071,12.211,12.001,12.151,53162500.0
2025-02-06,12.091,12.391,11.971,12.371,68290900.0
2025-02-07,12.371,12.941,12.291,12.771,122517000.0
2025-02-10,12.781,13.021,12.681,13.001,94371100.0
2025-02-11,12.981,12.981,12.611,12.621,81995800.0
2025-02-12,12.591,12.761,12.551,12.761,53735600.0
2025-02-13,12.751,13.101,12.681,12.891,96933300.0
2025-02-14,12.901,13.341,12.851,13.201,126259600.0
2025-02-17,13.341,13.851,13.341,13.451,148105300.0
2025-02-18,13.321,13.321,12.851,12.851,100802600.0
2025-02-19,12.861,13.161,12.791,13.141,84461800.0
2025-02-20,13.121,13.861,13.061,13.621,159399200.0
2025-02-21,13.621,13.801,13.341,13.601,109107600.0
2025-02-24,13.551,13.761,13.321,13.441,87528400.0
2025-02-25,13.261,13.541,13.161,13.341,69833800.0
2025-02-26,13.341,13.651,13.341,13.521,66709300.0
2025-02-27,13.561,14.351,13.511,14.121,216281300.0
2025-02-28,14.011,14.281,13.501,13.561,119467100.0
2025-03-03,13.541,14.201,13.521,13.881,125837000.0
2025-03-04,13.801,13.841,13.641,13.751,68496400.0
2025-03-05,13.781,13.791,13.441,13.531,59699300.0
2025-03-06,13.641,13.781,13.601,13.701,68164600.0
2025-03-07,13.621,13.681,13.341,13.401,73337000.0
2025-03-10,13.521,13.721,13.331,13.561,64840500.0
2025-03-11,13.371,13.661,13.341,13.661,50382000.0
2025-03-12,13.661,13.771,13.471,13.491,45794700.0
2025-03-13,13.511,13.531,13.181,13.231,50334500.0
2025-03-14,13.311,14.041,13.211,14.031,162957400.0
2025-03-17,13.991,14.131,13.821,13.861,82328500.0
2025-03-18,13.941,14.111,13.821,14.001,67767700.0
2025-03-19,13.921,14.141,13.801,13.861,51581800.0
2025-03-20,13.851,13.851,13.621,13.641,48547200.0
2025-03-21,13.581,13.691,13.311,13.401,60669700.0
2025-03-24,13.391,13.411,13.161,13.261,49491300.0
2025-03-25,13.361,13.401,13.211,13.311,35287600.0
2025-03-26,13.251,13.351,13.141,13.161,47209400.0
2025-03-27,13.161,13.291,12.971,13.291,49481600.0
2025-03-28,13.241,13.361,13.141,13.151,46575500.0
2025-03-31,13.101,13.201,12.831,12.941,48261000.0
2025-04-01,12.991,13.341,12.971,13.001,59248600.0
2025-04-02,12.991,13.061,12.861,12.921,39348100.0
2025-04-03,12.841,13.081,12.801,13.031,38012600.0
2025-04-07,12.541,12.711,11.461,11.861,152445900.0
2025-04-08,12.051,12.451,12.041,12.341,119970900.0
2025-04-09,12.211,12.651,12.011,12.581,85358100.0
2025-04-10,12.841,12.931,12.621,12.711,64178100.0
2025-04-11,12.631,12.721,12.491,12.641,49433500.0
2025-04-14,12.771,12.771,12.571,12.591,39758100.0
2025-04-15,12.571,12.611,12.411,12.461,32451100.0
2025-04-16,12.381,12.551,12.271,12.511,36884000.0
2025-04-17,12.421,12.551,12.401,12.451,27841900.0
2025-04-18,12.411,12.571,12.371,12.531,22776000.0
2025-04-21,12.501,12.591,12.421,12.531,25371000.0
2025-04-22,12.461,12.501,12.261,12.271,49044800.0
2025-04-23,12.311,12.381,12.161,12.201,53276700.0
2025-04-24,12.211,12.561,12.181,12.381,64924800.0
2025-04-25,12.681,13.161,12.681,12.771,132270700.0
2025-04-28,12.711,12.891,12.681,12.791,47692400.0
2025-04-29,12.741,12.791,12.521,12.661,55743900.0
2025-04-30,12.661,12.821,12.521,12.641,42478000.0
2025-05-06,12.711,12.891,12.631,12.871,52270200.0
2025-05-07,13.031,13.181,12.721,12.801,57123100.0
2025-05-08,12.751,12.821,12.701,12.721,53989500.0
2025-05-09,12.721,12.721,12.511,12.521,47373200.0
2025-05-12,12.591,12.681,12.521,12.631,42426400.0
2025-05-13,12.741,12.871,12.631,12.771,62826400.0
2025-05-14,12.771,12.861,12.521,12.781,67790600.0
2025-05-15,12.761,12.761,12.531,12.531,44978300.0
2025-05-16,12.481,12.531,12.411,12.411,36102000.0
2025-05-19,12.401,12.421,12.311,12.421,31183300.0
2025-05-20,12.421,12.741,12.381,12.701,63245600.0
2025-05-21,12.621,12.741,12.541,12.561,40908300.0
2025-05-22,12.521,12.551,12.341,12.341,45804400.0
2025-05-23,12.351,12.501,12.231,12.241,58067500.0
2025-05-26,12.261,12.301,12.131,12.211,44064200.0
2025-05-27,12.191,12.261,12.101,12.141,31106200.0
2025-05-28,12.171,12.201,12.051,12.071,30669100.0
2025-05-29,12.061,12.311,12.051,12.291,42060600.0
2025-05-30,12.261,12.301,12.071,12.071,46495800.0
2025-06-03,11.961,12.231,11.891,12.211,49191700.0
2025-06-04,12.211,12.401,12.161,12.361,51836300.0
2025-06-05,12.351,12.351,12.171,12.281,45898600.0
2025-06-06,12.281,12.341,12.181,12.191,31237100.0
2025-06-09,12.211,12.421,12.201,12.311,52940000.0
2025-06-10,12.301,12.341,12.021,12.131,57517900.0
2025-06-11,12.201,12.431,12.131,12.231,58312400.0
2025-06-12,12.211,12.261,12.131,12.181,42282700.0
2025-06-13,12.141,12.201,11.981,12.041,59995400.0
2025-06-16,11.951,12.041,11.931,11.961,42727300.0
2025-06-17,12.011,12.271,11.991,12.011,55271600.0
2025-06-18,11.981,11.991,11.881,11.931,36165800.0
2025-06-19,11.901,11.961,11.721,11.741,49255000.0
2025-06-20,11.721,11.811,11.651,11.681,36261000.0
2025-06-23,11.621,11.781,11.591,11.761,41448400.0
2025-06-24,11.791,12.081,11.741,12.071,67197500.0
2025-06-25,12.091,12.291,12.001,12.261,71905300.0
2025-06-26,12.261,12.391,12.201,12.201,60295700.0
2025-06-27,12.211,12.371,12.181,12.221,45844100.0
2025-06-30,12.301,12.351,12.241,12.301,42975800.0
2025-07-01,12.301,12.321,12.131,12.151,52979900.0
2025-07-02,12.141,12.201,12.041,12.141,40265900.0
2025-07-03,12.141,12.201,12.111,12.151,39324700.0
2025-07-04,12.141,12.161,12.011,12.011,54856300.0
2025-07-07,11.961,12.051,11.921,11.951,39326900.0
2025-07-08,11.941,12.121,11.931,12.101,49808800.0
2025-07-09,12.101,12.271,12.071,12.131,65232600.0
2025-07-10,12.111,12.281,12.061,12.241,53898500.0
2025-07-11,12.261,12.421,12.171,12.331,74582000.0
2025-07-14,12.331,12.341,12.171,12.191,58891500.0
2025-07-15,12.201,12.321,11.951,12.031,86000900.0
2025-07-16,12.031,12.251,12.001,12.111,56302100.0
2025-07-17,12.141,12.311,12.101,12.311,85617300.0
2025-07-18,12.301,12.351,12.241,12.331,53625000.0
2025-07-21,12.321,12.401,12.261,12.381,54683700.0
2025-07-22,12.391,12.601,12.231,12.481,106227500.0
2025-07-23,12.491,12.891,12.451,12.581,169126600.0
2025-07-24,12.551,13.381,12.521,13.181,213873300.0
2025-07-25,13.171,13.171,12.881,12.931,127493200.0
2025-07-28,12.871,13.011,12.801,12.871,89277100.0
2025-07-29,12.921,13.061,12.661,13.051,123119000.0
2025-07-30,12.961,13.221,12.831,12.981,119129300.0
2025-07-31,12.911,12.971,12.611,12.671,103917900.0
2025-08-01,12.681,12.971,12.581,12.681,81570200.0
2025-08-04,12.571,12.711,12.481,12.701,61344500.0
2025-08-05,12.691,12.801,12.621,12.681,55975500.0
2025-08-06,12.681,12.711,12.591,12.641,53529100.0
2025-08-07,12.641,12.871,12.631,12.691,79767900.0
2025-08-08,12.621,12.671,12.501,12.581,60164300.0
2025-08-11,12.581,12.841,12.541,12.801,77962700.0
2025-08-12,12.771,12.891,12.701,12.741,65732300.0
2025-08-13,12.871,13.021,12.701,12.841,122509600.0
2025-08-14,12.801,12.941,12.731,12.731,100357700.0
2025-08-15,12.701,12.901,12.641,12.871,101778700.0
2025-08-18,12.871,13.151,12.851,13.041,139930400.0
2025-08-19,13.041,13.091,12.881,12.901,97553500.0
2025-08-20,12.851,13.071,12.741,13.061,105873700.0
2025-08-21,13.081,13.271,12.971,13.031,106196600.0
2025-08-22,13.041,13.221,13.031,13.221,117077900.0
2025-08-25,13.301,13.761,13.281,13.571,187592500.0
2025-08-26,13.471,13.771,13.411,13.651,130358100.0
2025-08-27,13.451,13.641,13.041,13.051,211545900.0
2025-08-28,13.051,13.151,12.701,13.091,143284200.0
2025-08-29,13.091,13.401,13.031,13.221,156777400.0
2025-09-01,13.201,13.281,12.981,13.121,133962600.0
2025-09-02,13.101,13.191,12.741,12.821,121231000.0
2025-09-03,12.861,12.981,12.441,12.481,123585800.0
2025-09-04,12.501,12.851,12.331,12.471,157886500.0
2025-09-05,12.471,12.751,12.321,12.741,112111300.0
2025-09-08,12.691,13.101,12.651,12.921,141713500.0
2025-09-09,12.851,12.871,12.601,12.691,89597000.0
2025-09-10,12.691,12.761,12.551,12.571,70737100.0
2025-09-11,12.531,12.971,12.401,12.941,160440000.0
2025-09-12,12.901,12.971,12.671,12.711,102880000.0
2025-09-15,12.701,12.831,12.671,12.731,71268900.0
2025-09-16,12.741,12.761,12.541,12.621,73323000.0
2025-09-17,12.621,12.711,12.561,12.701,76326700.0
2025-09-18,12.691,12.691,12.281,12.411,140463900.0
2025-09-19,12.351,12.441,12.241,12.301,76184900.0
2025-09-22,12.241,12.301,12.121,12.191,59337400.0
2025-09-23,12.181,12.201,11.871,12.121,87382400.0
2025-09-24,12.171,12.311,12.071,12.301,74242100.0
2025-09-25,12.291,12.341,12.201,12.211,55914900.0
2025-09-26,12.181,12.281,12.081,12.171,55640100.0
2025-09-29,12.171,12.271,12.001,12.241,66384200.0
2025-09-30,12.231,12.301,12.161,12.161,56914500.0
2025-10-09,12.151,12.591,12.051,12.591,129815900.0
2025-10-10,12.591,12.611,12.401,12.481,73682900.0
2025-10-13,12.211,12.381,12.141,12.341,74072300.0
2025-10-14,12.371,12.651,12.341,12.481,96287300.0
2025-10-15,12.481,12.541,12.341,12.501,84959800.0
2025-10-16,12.461,12.511,12.291,12.341,56336900.0
2025-10-17,12.291,12.501,12.191,12.371,87104400.0
2025-10-20,12.391,12.441,12.101,12.161,71312600.0
2025-10-21,12.171,12.191,12.101,12.151,55165700.0
2025-10-22,12.111,12.131,12.001,12.021,50441100.0
2025-10-23,12.021,12.101,11.961,12.091,39674400.0
2025-10-24,12.091,12.171,12.031,12.041,43858100.0
2025-10-27,12.071,12.151,12.061,12.141,55076200.0
2025-10-28,12.001,12.111,11.891,12.061,74908700.0
2025-10-29,12.041,12.051,11.921,11.991,59480200.0
2025-10-30,11.991,12.111,11.901,11.931,67851700.0
2025-10-31,11.961,12.131,11.931,12.071,67860000.0
2025-11-03,12.071,12.111,11.941,12.031,51226400.0
2025-11-04,12.011,12.011,11.841,11.861,62244500.0
2025-11-05,11.821,11.941,11.791,11.871,38729500.0
2025-11-06,11.861,11.891,11.821,11.881,38151000.0
2025-11-07,11.851,11.941,11.821,11.881,36560200.0
2025-11-10,11.881,12.361,11.861,12.291,125028400.0
2025-11-11,12.291,12.291,12.141,12.221,57656500.0
2025-11-12,12.271,12.271,12.071,12.101,48503500.0
2025-11-13,12.121,12.171,12.081,12.131,48236000.0
2025-11-14,12.101,12.301,12.071,12.071,56896500.0
2025-11-17,12.051,12.081,11.931,11.971,45424800.0
2025-11-18,11.961,12.011,11.921,11.951,38875800.0
2025-11-19,11.951,11.981,11.821,11.841,46210800.0
2025-11-20,11.851,11.891,11.731,11.731,48071500.0
2025-11-21,11.721,11.771,11.421,11.511,71588700.0
2025-11-24,11.541,11.611,11.371,11.371,68399900.0
2025-11-25,11.391,11.441,11.271,11.411,48996900.0
2025-11-26,11.371,11.451,11.221,11.251,61794100.0
2025-11-27,11.241,11.291,11.131,11.221,38959800.0
2025-11-28,11.231,11.351,11.171,11.321,35016100.0
2025-12-01,11.301,11.401,11.271,11.391,44886800.0
2025-12-02,11.371,11.381,11.311,11.321,25321100.0
2025-12-03,11.321,11.351,11.151,11.171,33741000.0
2025-12-04,11.211,11.211,11.031,11.051,35225600.0
2025-12-05,11.051,11.121,10.951,11.121,46796300.0
2025-12-08,11.131,11.341,11.131,11.221,39893000.0
2025-12-09,11.231,11.231,11.091,11.121,32251000.0
2025-12-10,11.111,11.121,10.961,11.051,41547600.0
2025-12-11,11.051,11.051,10.831,10.831,50120500.0
2025-12-12,10.821,10.961,10.731,10.931,54652900.0
2025-12-15,10.901,10.961,10.851,10.861,38361300.0
2025-12-16,10.831,10.941,10.751,10.791,49212900.0
2025-12-17,10.751,11.091,10.741,11.061,69595000.0
2025-12-18,11.011,11.071,10.991,11.011,32474200.0
2025-12-19,11.011,11.251,11.011,11.181,51223400.0
2025-12-22,11.161,11.221,11.121,11.161,31960100.0
2025-12-23,11.171,11.171,10.921,10.951,50659900.0
2025-12-24,10.951,10.991,10.881,10.941,36302200.0
2025-12-25,10.971,10.991,10.871,10.961,38858900.0
2025-12-26,10.961,11.011,10.911,10.951,31654100.0
2025-12-29,10.941,10.951,10.831,10.851,38497100.0
2025-12-30,10.811,10.931,10.751,10.851,43572500.0
2025-12-31,10.821,10.901,10.781,10.801,35181000.0
2026-01-05,10.791,11.021,10.781,11.001,63207700.0
2026-01-06,11.011,11.301,11.011,11.221,92991000.0
2026-01-07,11.221,11.231,11.031,11.081,59793100.0
2026-01-08,11.071,11.191,11.011,11.131,50105800.0
2026-01-09,11.121,11.301,11.101,11.241,62389500.0
2026-01-12,11.231,11.471,11.221,11.451,92347300.0
2026-01-13,11.481,11.971,11.361,11.661,198029000.0
2026-01-14,11.631,11.861,11.411,11.541,147882300.0
2026-01-15,11.52,11.85,11.46,11.57,100442800.0
2026-01-16,11.6,11.62,11.25,11.28,93083800.0
2026-01-19,11.22,11.35,11.17,11.23,61809700.0
2026-01-20,11.23,11.3,11.18,11.22,56674300.0
2026-01-21,11.21,11.23,11.09,11.1,67879300.0
2026-01-22,11.13,11.16,11.05,11.08,55774800.0
2026-01-23,11.08,11.24,11.08,11.2,76134300.0
2026-01-26,11.22,11.31,11.1,11.21,87892200.0
2026-01-27,11.2,11.22,10.98,11.02,72259900.0
2026-01-28,11.01,11.05,10.92,10.93,72564300.0
2026-01-29,10.93,11.34,10.83,11.31,128256100.0
2026-01-30,11.22,11.29,10.92,10.97,123091900.0
2026-02-02,10.98,11.12,10.76,10.8,103356200.0
2026-02-03,10.85,10.96,10.78,10.94,61842700.0
2026-02-04,10.9,11.19,10.85,11.13,85059900.0
2026-02-05,11.15,11.54,11.12,11.41,170492300.0
2026-02-06,10.9,11.08,10.81,10.97,166622400.0
2026-02-09,10.86,10.86,10.46,10.64,199614500.0
2026-02-10,10.6,10.65,10.53,10.6,77455400.0
2026-02-11,10.6,10.69,10.57,10.62,61764400.0
2026-02-12,10.6,10.62,10.5,10.51,59274900.0
2026-02-13,10.49,10.52,10.21,10.23,120439500.0
2026-02-24,10.44,10.57,10.39,10.54,84081000.0
2026-02-25,10.55,10.66,10.51,10.6,66932000.0
2026-02-26,10.59,10.6,10.46,10.49,44332500.0
2026-02-27,10.47,10.52,10.44,10.5,39154900.0
2026-03-02,10.36,10.42,10.24,10.29,71435800.0
2026-03-03,10.29,10.42,10.21,10.24,81721500.0
2026-03-04,10.16,10.2,10.03,10.05,55829500.0
2026-03-05,10.16,10.19,10.05,10.08,45062800.0
2026-03-06,10.04,10.24,10.02,10.22,45156800.0
2026-03-09,10.12,10.19,10.08,10.16,42828500.0
2026-03-10,10.23,10.27,10.2,10.24,45052700.0
2026-03-11,10.25,10.27,10.15,10.19,44377100.0
2026-03-12,10.19,10.19,10.03,10.05,64785100.0
2026-03-13,10.05,10.13,9.97,10.06,43893900.0
2026-03-16,10.03,10.2,10.01,10.19,53988300.0
2026-03-17,10.19,10.32,10.16,10.17,51260700.0
2026-03-18,10.15,10.19,10.02,10.11,43050200.0
2026-03-19,10.05,10.07,9.98,10.01,42859200.0
2026-03-20,10.0,10.05,9.85,9.88,51303500.0
2026-03-23,9.77,9.78,9.46,9.5,75773500.0
2026-03-24,9.6,9.65,9.52,9.59,40755100.0
2026-03-25,9.6,9.65,9.58,9.62,42061000.0
2026-03-26,9.6,9.62,9.29,9.32,67758900.0
2026-03-27,9.28,9.52,9.22,9.5,54956300.0
2026-03-30,9.45,9.6,9.4,9.58,47827300.0
2026-03-31,9.58,9.66,9.41,9.41,50552400.0
2026-04-01,9.55,9.62,9.45,9.59,52187000.0
2026-04-02,9.57,9.68,9.5,9.54,56584300.0
2026-04-03,9.53,9.58,9.39,9.4,38579500.0
2026-04-07,9.37,9.41,9.29,9.31,31392900.0
2026-04-08,9.48,9.62,9.43,9.62,60514400.0
2026-04-09,9.54,9.57,9.38,9.4,50477000.0
2026-04-10,9.41,9.58,9.41,9.51,54738900.0
2026-04-13,9.45,9.6,9.42,9.52,53263800.0
2026-04-14,9.53,9.59,9.41,9.52,57584200.0
2026-04-15,9.56,9.59,9.5,9.52,51419600.0
2026-04-16,9.51,9.54,9.43,9.48,53310200.0
2026-04-17,9.45,9.46,9.35,9.36,52674500.0
2026-04-20,9.36,9.65,9.32,9.57,84798000.0
2026-04-21,9.59,9.62,9.48,9.59,50959800.0
2026-04-22,9.56,9.81,9.53,9.76,89927700.0
2026-04-23,9.74,10.51,9.69,10.31,194147000.0
2026-04-24,10.15,11.19,10.11,10.89,345357200.0
2026-04-27,10.76,10.89,10.62,10.78,150988300.0
2026-04-28,10.79,11.08,10.71,10.98,171229400.0
2026-04-29,10.91,10.97,10.78,10.85,99767700.0
2026-04-30,10.84,10.93,10.67,10.68,101500900.0
2026-05-06,10.62,10.72,10.54,10.67,94832800.0
2026-05-07,10.66,10.71,10.39,10.44,105209100.0
2026-05-08,10.41,10.63,10.39,10.45,67820900.0
2026-05-11,10.44,10.66,10.33,10.61,117331500.0
2026-05-12,10.6,10.61,10.43,10.46,63625500.0
2026-05-13,10.44,10.89,10.35,10.79,122032000.0
2026-05-14,10.79,10.89,10.68,10.68,90630600.0
2026-05-15,10.64,10.7,10.39,10.48,80795900.0
2026-05-18,10.45,10.45,9.97,10.09,97981800.0
2026-05-19,10.12,10.18,9.69,9.78,123292700.0
2026-05-20,9.68,9.68,9.32,9.37,150778000.0
2026-05-21,9.31,9.53,9.14,9.26,124596100.0
2026-05-22,9.23,9.3,9.06,9.08,93987800.0
2026-05-25,9.08,9.25,8.89,9.24,109100600.0
2026-05-26,9.16,9.17,8.9,8.97,105032900.0
2026-05-27,8.92,9.19,8.85,9.09,97545000.0
2026-05-28,9.03,9.18,9.0,9.13,70562200.0
2026-05-29,9.09,9.36,9.02,9.02,123724100.0
2026-06-01,9.02,9.12,8.87,9.1,73522000.0
2026-06-02,9.08,9.09,8.95,8.98,64149000.0
2026-06-03,8.95,8.95,8.67,8.7,115296200.0
2026-06-04,8.68,8.68,8.33,8.4,111211800.0
2026-06-05,8.5,8.59,8.41,8.44,64420000.0
2026-06-08,8.38,8.47,8.19,8.21,76207500.0
2026-06-09,8.3,8.34,8.05,8.15,81255500.0
2026-06-10,8.08,8.22,8.05,8.15,64277600.0
2026-06-11,8.13,8.51,8.09,8.31,118717400.0
2026-06-12,8.3,8.45,8.15,8.36,95584000.0
2026-06-15,8.36,8.46,8.29,8.35,67742400.0
2026-06-16,8.32,8.33,8.15,8.18,69007000.0
2026-06-17,8.19,8.21,8.09,8.2,59577100.0
2026-06-18,8.16,8.28,8.12,8.17,65866800.0
2026-06-22,8.1,8.4,7.85,8.39,121744900.0
2026-06-23,8.37,8.75,8.35,8.48,120093100.0
2026-06-24,8.42,8.55,8.16,8.19,97170200.0
2026-06-25,8.15,8.32,8.0,8.18,94953000.0
2026-06-26,8.15,8.22,7.9,7.9,82242800.0
2026-06-29,7.9,8.57,7.72,8.5,178600300.0
2026-06-30,8.4,8.4,8.1,8.16,112658300.0
2026-07-01,8.11,8.53,8.07,8.44,128449000.0
2026-07-02,8.46,8.6,8.32,8.36,99030800.0
2026-07-03,8.4,8.54,8.31,8.45,86157700.0
2026-07-06,8.36,8.5,8.32,8.38,106610300.0
2026-07-07,8.32,8.34,8.12,8.14,76545200.0
2026-07-08,8.16,8.19,8.05,8.09,66005300.0
2026-07-09,8.04,8.2,7.99,8.08,64547800.0
2026-07-10,8.04,8.34,7.95,8.25,107404900.0
2026-07-13,8.17,8.29,8.06,8.15,89778800.0
2026-07-14,8.15,8.3,8.12,8.3,83671700.0
2026-07-15,8.25,8.84,8.21,8.78,192722600.0
2026-07-16,8.7,8.97,8.6,8.91,160595300.0
2026-07-17,8.89,8.97,8.62,8.68,130072000.0
2026-07-20,8.59,8.95,8.55,8.93,130147900.0
2026-07-21,8.8,8.98,8.7,8.78,116502700.0
2026-07-22,8.71,8.92,8.66,8.89,114277800.0
2026-07-23,8.82,8.85,8.68,8.76,74949500.0
2026-07-24,8.7,8.76,8.42,8.46,85973200.0
2026-07-27,8.42,8.63,8.41,8.62,63298200.0
2026-07-28,8.57,8.72,8.55,8.62,70586800.0
2026-07-29,8.65,8.93,8.65,8.87,115093100.0
2026-07-30,8.83,9.18,8.82,9.08,125082100.0
2026-07-31,8.9,9.08,8.9,9.08,82204200.0
2026-08-03,9.07,9.12,8.97,9.06,58348200.0
2026-08-04,9.07,9.12,8.9,8.94,87873500.0
2026-08-05,8.88,8.96,8.84,8.88,78502500.0
2026-08-06,8.88,8.91,8.6,8.73,89405300.0
2026-08-07,8.7,8.83,8.61,8.82,79661400.0
2026-08-10,8.82,9.28,8.79,9.07,149473600.0
2026-08-11,9.0,9.07,8.88,8.9,93254600.0
2026-08-12,8.86,8.98,8.83,8.87,62690700.0
2026-08-13,8.86,8.93,8.74,8.76,93042700.0
2026-08-14,8.74,8.86,8.67,8.71,65919400.0
2026-08-17,8.68,8.73,8.57,8.68,61623100.0
2026-08-18,8.67,8.69,8.55,8.57,54876700.0
2026-08-19,8.54,8.63,8.42,8.43,60300100.0
2026-08-20,8.51,8.68,8.51,8.58,72030300.0
2026-08-21,8.52,8.53,8.32,8.33,73497000.0
2026-08-24,8.32,8.35,8.28,8.34,42168600.0
2026-08-25,8.33,8.53,8.31,8.51,56356900.0
2026-08-26,8.49,8.58,8.46,8.53,40689200.0
2026-08-27,8.5,8.56,8.45,8.52,42264500.0
2026-08-28,8.4,8.41,8.23,8.25,122110000.0
2026-08-31,8.21,8.25,8.15,8.21,57869900.0
2026-09-01,8.21,8.31,8.2,8.29,49472200.0
2026-09-02,8.27,8.4,8.26,8.3,54985900.0
2026-09-03,8.31,8.34,8.23,8.27,36900500.0
2026-09-04,8.3,8.47,8.27,8.39,68097800.0
2026-09-07,8.37,8.41,8.28,8.28,48432700.0
2026-09-08,8.28,8.37,8.26,8.35,37676400.0
2026-09-09,8.35,8.35,8.22,8.24,38685000.0
2026-09-10,8.22,8.25,8.15,8.17,32018700.0
2026-09-11,8.17,8.17,8.0,8.06,49182500.0
2026-09-14,8.06,8.1,8.02,8.06,26758700.0
2026-09-15,8.05,8.07,7.98,7.99,32725800.0
2026-09-16,7.98,8.01,7.91,8.0,31162500.0
2026-09-17,7.99,8.02,7.94,7.95,30193300.0
2026-09-18,7.98,8.04,7.96,8.04,31264400.0
2026-09-21,8.03,8.12,8.02,8.11,44321500.0
2026-09-22,8.11,8.13,8.05,8.07,43515400.0
2026-09-23,8.07,8.12,8.01,8.01,36521500.0
2026-09-24,7.96,8.03,7.9,7.91,39822400.0
2026-09-28,7.91,7.98,7.84,7.86,36403600.0
2026-09-29,7.84,7.94,7.84,7.85,32331900.0
2026-09-30,7.87,8.02,7.85,7.98,48300300.0
2026-10-08,7.99,8.05,7.83,7.86,52459100.0
2026-10-09,7.85,7.92,7.82,7.9,48794900.0
2026-10-12,7.89,7.95,7.83,7.88,42482000.0
2026-10-13,7.84,7.88,7.74,7.84,53348400.0
2026-10-14,7.83,7.87,7.76,7.77,38147500.0
2026-10-15,7.71,7.81,7.67,7.78,59923300.0
2026-10-16,7.78,7.89,7.72,7.8,58732100.0
2026-10-19,7.77,8.0,7.75,7.93,66294100.0
2026-10-20,7.9,7.95,7.86,7.94,39309200.0
2026-10-21,7.96,8.03,7.9,7.96,58430500.0
2026-10-22,7.96,8.06,7.9,7.97,71341000.0
2026-10-23,7.97,8.16,7.88,8.14,96022200.0
2026-10-26,8.11,8.44,8.09,8.42,119910700.0
2026-10-27,8.36,8.45,8.23,8.25,74462500.0
2026-10-28,8.25,8.33,8.09,8.12,68459000.0
2026-10-29,8.1,8.27,8.07,8.22,84484000.0