date,open,high,low,close,volume
2024-03-07,23.361,24.121,23.241,24.061,29284300.0
2024-03-08,24.061,24.131,23.421,23.861,31132000.0
2024-03-11,23.671,23.751,22.601,22.781,47131300.0
2024-03-12,22.591,22.781,21.711,21.821,62525700.0
2024-03-13,21.581,21.821,20.951,21.571,49244800.0
2024-03-14,21.281,21.681,20.811,21.491,42934500.0
2024-03-15,21.231,21.241,20.341,21.041,88272600.0
2024-03-18,20.861,20.971,20.281,20.671,59997800.0
2024-03-19,20.671,21.651,20.441,21.131,58707100.0
2024-03-20,20.961,21.681,20.891,21.351,44752500.0
2024-03-21,21.311,21.511,20.761,21.431,35555400.0
2024-03-22,21.631,22.011,21.531,21.711,47468000.0
2024-03-25,21.721,22.751,21.511,22.321,45449200.0
2024-03-26,22.471,22.531,21.231,21.591,45342100.0
2024-03-27,21.531,21.941,21.331,21.471,37389400.0
2024-03-28,21.411,21.511,20.911,21.331,41669200.0
2024-03-29,21.091,21.971,20.841,21.421,31553800.0
2024-04-01,21.031,21.181,20.481,21.061,64403400.0
2024-04-02,21.031,21.651,20.921,21.581,42094700.0
2024-04-03,21.591,22.171,21.381,22.061,36075000.0
2024-04-08,21.831,22.381,21.431,21.801,37832200.0
2024-04-09,22.031,22.201,21.341,21.691,24639200.0
2024-04-10,21.631,22.381,21.581,22.021,26870500.0
2024-04-11,21.941,22.541,21.661,22.321,31950500.0
2024-04-12,22.231,22.911,22.101,22.271,29420800.0
2024-04-15,22.081,23.321,22.081,23.111,35842200.0
2024-04-16,23.111,23.801,22.901,23.371,34574700.0
2024-04-17,23.231,23.511,22.831,23.401,24776900.0
2024-04-18,23.391,23.881,22.921,23.301,32027800.0
2024-04-19,23.241,23.801,23.141,23.561,23038000.0
2024-04-22,23.431,23.971,22.171,22.201,57083300.0
2024-04-23,21.921,22.361,21.421,21.781,38243600.0
2024-04-24,22.111,22.121,21.311,21.551,36318800.0
2024-04-25,21.551,21.831,21.211,21.551,28721300.0
2024-04-26,21.131,21.671,20.701,21.391,66112200.0
2024-04-29,21.151,21.211,20.071,20.561,78677300.0
2024-04-30,20.551,20.981,20.511,20.861,33767000.0
2024-05-06,21.211,21.211,19.931,20.221,67764700.0
2024-05-07,20.241,20.381,19.981,20.321,42349900.0
2024-05-08,20.291,21.671,20.211,21.491,65832400.0
2024-05-09,21.371,21.611,20.991,21.241,31173800.0
2024-05-10,21.251,21.681,21.131,21.291,31707100.0
2024-05-13,21.081,21.241,20.581,20.781,36851100.0
2024-05-14,20.721,20.821,20.031,20.551,43282200.0
2024-05-15,20.471,21.011,20.221,20.931,32460400.0
2024-05-16,20.931,21.111,20.511,20.571,36815000.0
2024-05-17,20.571,20.771,20.311,20.731,21829700.0
2024-05-20,20.731,21.761,20.721,21.671,40335600.0
2024-05-21,21.711,22.181,21.461,22.171,35387600.0
2024-05-22,22.181,22.731,21.861,22.231,44012700.0
2024-05-23,22.431,22.511,21.911,21.941,24528500.0
2024-05-24,22.031,22.291,21.681,21.701,22673300.0
2024-05-27,21.821,23.041,21.751,22.371,41095300.0
2024-05-28,22.431,22.921,22.311,22.661,25120000.0
2024-05-29,22.621,22.951,22.381,22.601,22237500.0
2024-05-30,22.461,22.781,21.851,22.011,31940900.0
2024-05-31,22.281,22.511,22.021,22.361,31916000.0
2024-06-03,22.331,22.781,22.071,22.741,28617300.0
2024-06-04,22.531,22.551,21.811,21.851,46323200.0
2024-06-05,22.011,22.511,21.911,22.051,27796100.0
2024-06-06,22.221,23.441,21.951,22.991,38648300.0
2024-06-07,23.031,23.281,22.841,23.041,25061300.0
2024-06-11,23.021,23.281,22.601,22.891,37818100.0
2024-06-12,22.981,24.361,22.711,24.141,57271800.0
2024-06-13,24.091,24.291,23.751,24.041,27546500.0
2024-06-14,24.041,24.181,23.431,23.711,31911800.0
2024-06-17,23.511,23.931,23.231,23.401,25779000.0
2024-06-18,23.491,23.651,23.121,23.511,17555000.0
2024-06-19,23.481,23.891,23.211,23.301,17719600.0
2024-06-20,23.331,24.211,23.251,23.921,27123400.0
2024-06-21,23.751,24.171,23.371,23.641,27332600.0
2024-06-24,23.531,24.111,23.071,23.341,21670900.0
2024-06-25,23.601,23.611,22.971,23.131,19498500.0
2024-06-26,23.131,23.381,22.861,23.131,21056200.0
2024-06-27,23.331,23.331,22.711,22.961,26530600.0
2024-06-28,22.936,23.486,22.676,23.416,25169200.0
2024-07-01,23.416,24.896,23.226,24.516,28066100.0
2024-07-02,24.526,24.766,24.076,24.446,19246300.0
2024-07-03,24.306,24.636,23.726,23.846,22030300.0
2024-07-04,23.966,24.346,23.666,23.926,21637500.0
2024-07-05,23.866,24.026,23.246,23.696,25830900.0
2024-07-08,23.646,24.326,23.566,24.046,21309100.0
2024-07-09,24.046,24.346,23.546,24.256,21952600.0
2024-07-10,24.056,24.206,22.916,23.046,39188600.0
2024-07-11,22.926,23.236,22.646,23.046,23564000.0
2024-07-12,23.226,23.236,22.296,22.576,20114300.0
2024-07-15,22.456,23.256,22.236,23.186,23386600.0
2024-07-16,23.096,23.306,22.976,23.236,18604900.0
2024-07-17,23.236,23.306,22.406,22.676,19028400.0
2024-07-18,22.756,23.006,22.436,22.856,17413500.0
2024-07-19,22.786,23.446,22.606,23.046,27921900.0
2024-07-22,22.976,22.976,21.286,21.896,51557500.0
2024-07-23,21.866,22.036,21.516,21.516,22692300.0
2024-07-24,21.616,21.986,21.276,21.896,24158800.0
2024-07-25,21.796,21.826,20.996,21.386,26999200.0
2024-07-26,21.346,21.546,21.056,21.406,16904500.0
2024-07-29,21.406,21.496,20.996,21.196,18684200.0
2024-07-30,21.206,21.226,20.396,20.576,22399000.0
2024-07-31,20.646,21.306,20.376,21.036,25172700.0
2024-08-01,21.216,21.596,20.786,20.806,21207900.0
2024-08-02,20.676,21.066,20.416,21.016,21655400.0
2024-08-05,20.946,21.196,20.646,20.776,23325700.0
2024-08-06,21.056,21.056,20.056,20.286,26037500.0
2024-08-07,20.226,20.986,20.046,20.656,24716800.0
2024-08-08,20.766,20.776,20.226,20.246,17284600.0
2024-08-09,20.366,20.406,19.936,20.256,21638800.0
2024-08-12,20.056,20.946,19.986,20.736,17167700.0
2024-08-13,20.816,20.896,20.376,20.796,11731500.0
2024-08-14,20.736,20.896,20.476,20.676,10618500.0
2024-08-15,20.696,21.626,20.616,21.466,24187800.0
2024-08-16,21.506,22.026,21.416,21.896,20297000.0
2024-08-19,21.846,22.306,21.646,21.946,15606800.0
2024-08-20,22.026,22.026,21.146,21.326,22284200.0
2024-08-21,21.346,21.466,20.716,21.206,18089800.0
2024-08-22,21.206,21.326,20.746,21.166,17754300.0
2024-08-23,21.096,21.726,21.016,21.296,15575600.0
2024-08-26,21.296,21.436,20.896,21.276,18039600.0
2024-08-27,21.186,21.786,21.026,21.666,20877200.0
2024-08-28,21.596,21.886,21.326,21.556,17189100.0
2024-08-29,21.636,21.656,21.276,21.546,10389000.0
2024-08-30,21.876,22.736,21.456,22.306,34996700.0
2024-09-02,22.246,22.696,22.026,22.446,21050900.0
2024-09-03,22.396,22.806,21.806,22.266,18557800.0
2024-09-04,22.096,22.226,21.656,22.066,13320100.0
2024-09-05,22.116,22.516,21.626,21.716,17645000.0
2024-09-06,20.546,21.186,20.306,20.446,41957500.0
2024-09-09,20.166,20.326,19.456,19.876,42993800.0
2024-09-10,19.866,20.536,19.856,20.286,21531200.0
2024-09-11,20.366,20.366,19.246,19.676,32094600.0
2024-09-12,19.766,19.946,19.446,19.816,16692600.0
2024-09-13,19.816,20.336,19.776,19.916,18108800.0
2024-09-18,19.906,20.986,19.846,20.896,22014600.0
2024-09-19,20.896,20.946,20.396,20.686,19668500.0
2024-09-20,20.646,21.256,20.626,21.136,22418800.0
2024-09-23,21.206,21.746,21.076,21.596,17353900.0
2024-09-24,22.066,22.996,21.746,22.996,35645200.0
2024-09-25,23.516,24.146,22.846,23.066,42976800.0
2024-09-26,23.466,24.416,22.996,24.376,36155300.0
2024-09-27,24.906,25.186,23.406,24.346,19365900.0
2024-09-30,24.896,25.756,23.636,25.226,121488800.0
2024-10-08,26.976,27.516,23.416,23.806,133072700.0
2024-10-09,23.686,24.226,22.256,22.326,85580400.0
2024-10-10,22.706,23.896,22.326,23.226,80128400.0
2024-10-11,23.416,23.906,22.746,23.046,45855300.0
2024-10-14,23.146,24.006,22.516,23.496,47836000.0
2024-10-15,23.436,23.476,22.656,22.656,31217100.0
2024-10-16,22.526,23.046,22.406,22.676,27784900.0
2024-10-17,22.886,23.486,22.606,22.616,25425500.0
2024-10-18,22.616,23.086,22.426,22.806,39920500.0
2024-10-21,22.796,22.996,22.446,22.646,47694700.0
2024-10-22,22.616,23.176,22.456,22.976,29343800.0
2024-10-23,22.825,22.925,22.395,22.835,37489500.0
2024-10-24,22.665,22.935,22.585,22.865,31571900.0
2024-10-25,23.005,23.015,22.615,22.755,30253300.0
2024-10-28,22.755,23.005,22.565,23.005,37261400.0
2024-10-29,22.995,23.105,22.485,22.755,31147300.0
2024-10-30,22.655,23.025,22.085,22.475,40483300.0
2024-10-31,22.255,22.815,21.985,22.435,28047200.0
2024-11-01,22.555,23.145,22.285,22.925,38463100.0
2024-11-04,22.955,22.985,22.605,22.985,22360600.0
2024-11-05,22.905,23.055,22.515,22.835,42454200.0
2024-11-06,22.835,22.835,21.625,21.805,76552100.0
2024-11-07,21.635,22.155,21.575,22.155,46558500.0
2024-11-08,22.155,22.485,21.835,21.955,37111600.0
2024-11-11,21.555,21.805,21.055,21.255,66165000.0
2024-11-12,21.105,21.405,20.885,20.915,45623400.0
2024-11-13,20.875,21.795,20.835,21.385,50074800.0
2024-11-14,21.265,21.605,21.035,21.195,30801800.0
2024-11-15,21.195,21.535,20.975,21.285,36212600.0
2024-11-18,21.385,21.955,21.355,21.615,49898800.0
2024-11-19,21.635,21.725,21.185,21.465,39250100.0
2024-11-20,21.455,21.745,21.275,21.655,28594500.0
2024-11-21,21.555,22.045,21.555,21.805,30442700.0
2024-11-22,21.815,21.975,21.105,21.165,38477700.0
2024-11-25,21.445,21.475,20.915,20.935,26244500.0
2024-11-26,20.865,21.415,20.755,21.135,22347000.0
2024-11-27,21.145,21.455,20.905,21.375,22287200.0
2024-11-28,21.375,21.615,21.075,21.115,22405200.0
2024-11-29,21.225,21.375,20.925,21.105,22866800.0
2024-12-02,21.145,21.345,20.815,21.275,29884800.0
2024-12-03,21.285,21.925,21.205,21.825,47769700.0
2024-12-04,21.755,22.855,21.725,22.675,61847100.0
2024-12-05,22.675,22.795,22.485,22.705,31254200.0
2024-12-06,22.795,22.925,22.535,22.545,30518700.0
2024-12-09,22.735,22.735,21.695,22.335,44479000.0
2024-12-10,22.845,22.845,22.275,22.365,38355300.0
2024-12-11,22.425,23.105,22.305,23.005,38201900.0
2024-12-12,23.185,23.185,22.755,22.935,26175000.0
2024-12-13,22.695,22.925,22.355,22.365,38622700.0
2024-12-16,22.605,22.835,22.385,22.685,29577900.0
2024-12-17,22.845,23.405,22.785,23.055,34859100.0
2024-12-18,23.205,23.275,22.875,22.935,32405400.0
2024-12-19,22.735,23.045,22.185,22.295,28685200.0
2024-12-20,22.185,22.185,21.265,21.395,55753500.0
2024-12-23,21.345,21.695,21.235,21.345,31728300.0
2024-12-24,21.325,21.405,20.905,21.025,47538900.0
2024-12-25,21.065,21.425,20.985,21.205,38530700.0
2024-12-26,21.205,21.245,20.705,20.725,39667800.0
2024-12-27,20.765,20.855,20.135,20.545,54945300.0
2024-12-30,20.635,21.205,20.585,21.095,48341300.0
2024-12-31,21.005,21.385,21.005,21.015,37994300.0
2025-01-02,21.135,21.535,20.865,20.875,36111000.0
2025-01-03,21.015,21.485,20.885,21.285,40730700.0
2025-01-06,21.275,21.275,20.575,20.915,32632600.0
2025-01-07,20.935,20.935,20.275,20.385,25572200.0
2025-01-08,20.435,20.515,20.115,20.295,24814800.0
2025-01-09,20.295,20.295,19.555,19.855,28203800.0
2025-01-10,19.995,20.165,19.565,19.905,27702900.0
2025-01-13,19.905,20.235,19.755,19.865,22694700.0
2025-01-14,19.995,20.035,19.615,19.925,29899900.0
2025-01-15,19.835,20.185,19.535,19.655,42979200.0
2025-01-16,19.765,20.175,19.695,20.085,38716500.0
2025-01-17,20.258,20.488,19.758,19.798,33434300.0
2025-01-20,19.808,20.058,19.458,19.698,31828700.0
2025-01-21,19.748,19.758,19.188,19.368,34493900.0
2025-01-22,19.368,19.458,18.878,18.928,35722300.0
2025-01-23,19.058,19.288,18.918,19.208,26673300.0
2025-01-24,19.138,19.808,19.078,19.438,35770800.0
2025-01-27,19.548,19.808,19.438,19.608,21587500.0
2025-02-05,19.658,19.758,18.658,18.728,43952000.0
2025-02-06,18.728,18.848,18.508,18.718,36661700.0
2025-02-07,18.638,19.218,18.508,19.128,33234900.0
2025-02-10,19.078,19.248,18.778,19.058,26536600.0
2025-02-11,19.068,19.268,18.798,19.058,33542100.0
2025-02-12,19.058,19.168,18.858,18.988,27101500.0
2025-02-13,19.028,19.198,18.888,18.968,29161800.0
2025-02-14,19.008,19.198,18.888,19.048,29125000.0
2025-02-17,19.048,19.088,18.278,18.438,55210300.0
2025-02-18,18.338,18.398,17.968,18.018,42161600.0
2025-02-19,18.018,18.018,17.598,17.688,46914300.0
2025-02-20,17.668,17.718,17.308,17.388,44314500.0
2025-02-21,17.368,17.548,17.238,17.388,45500200.0
2025-02-24,17.248,17.528,17.108,17.408,49850500.0
2025-02-25,17.408,17.768,17.168,17.458,51904700.0
2025-02-26,17.458,17.698,17.278,17.328,35094900.0
2025-02-27,17.288,17.358,17.008,17.188,33408600.0
2025-02-28,17.218,17.298,16.808,16.808,47742000.0
2025-03-03,16.878,17.138,16.838,16.898,36897400.0
2025-03-04,16.888,16.928,16.558,16.608,32166900.0
2025-03-05,16.618,16.698,16.448,16.578,24956200.0
2025-03-06,16.608,16.748,16.458,16.718,26219500.0
2025-03-07,16.808,17.008,16.678,16.768,34728400.0
2025-03-10,16.738,17.258,16.738,17.198,43322900.0
2025-03-11,17.038,17.418,16.968,17.108,41985400.0
2025-03-12,17.058,17.198,16.868,16.878,29011800.0
2025-03-13,16.918,18.318,16.888,18.018,120838300.0
2025-03-14,18.028,18.178,17.888,18.058,62317400.0
2025-03-17,18.068,18.388,17.948,17.968,51776200.0
2025-03-18,18.008,18.078,17.748,17.888,38436200.0
2025-03-19,17.788,17.918,17.548,17.638,43480600.0
2025-03-20,17.698,17.978,17.548,17.588,46844000.0
2025-03-21,17.468,17.938,17.468,17.758,53699500.0
2025-03-24,17.668,18.208,17.668,17.828,39291900.0
2025-03-25,17.858,18.208,17.738,18.108,41894400.0
2025-03-26,18.098,18.288,17.928,18.168,33605600.0
2025-03-27,18.078,18.258,17.918,17.998,26709600.0
2025-03-28,17.958,18.058,17.638,17.728,24372600.0
2025-03-31,17.678,17.938,17.538,17.668,26571800.0
2025-04-01,17.618,17.948,17.558,17.928,26656100.0
2025-04-02,17.928,18.238,17.858,18.068,29414300.0
2025-04-03,17.738,18.058,17.658,17.918,31502100.0
2025-04-07,17.068,17.438,16.458,16.888,82294600.0
2025-04-08,17.248,17.518,16.928,17.518,56798000.0
2025-04-09,17.328,17.508,16.848,17.508,59382700.0
2025-04-10,17.498,17.498,17.118,17.258,37281500.0
2025-04-11,17.338,17.338,16.868,16.908,33325100.0
2025-04-14,16.958,17.838,16.888,17.758,48836400.0
2025-04-15,17.758,18.308,17.588,18.158,44588600.0
2025-04-16,18.158,18.358,17.818,18.358,40010800.0
2025-04-17,18.278,18.458,18.058,18.408,32305400.0
2025-04-18,18.338,18.338,18.098,18.148,19312100.0
2025-04-21,18.148,18.228,17.838,18.008,30849000.0
2025-04-22,18.008,18.328,17.968,18.138,21949000.0
2025-04-23,18.218,18.238,18.008,18.088,17156800.0
2025-04-24,18.138,18.558,18.068,18.358,27498200.0
2025-04-25,18.308,18.308,17.848,17.858,29967800.0
2025-04-28,17.858,17.898,17.408,17.628,38571400.0
2025-04-29,17.608,17.838,17.438,17.438,25902500.0
2025-04-30,17.418,17.508,17.008,17.028,45626900.0
2025-05-06,17.108,17.138,16.928,17.068,34540300.0
2025-05-07,17.298,17.348,17.088,17.158,45462800.0
2025-05-08,17.088,17.378,17.038,17.318,30719800.0
2025-05-09,17.268,17.508,17.098,17.428,37689200.0
2025-05-12,17.428,17.478,17.158,17.338,39431500.0
2025-05-13,17.388,17.588,17.278,17.368,41412600.0
2025-05-14,17.368,17.858,17.368,17.618,56838600.0
2025-05-15,17.618,18.238,17.608,17.808,56439800.0
2025-05-16,17.798,17.978,17.688,17.938,36657800.0
2025-05-19,17.978,18.128,17.858,18.058,31733600.0
2025-05-20,18.068,18.198,17.808,17.838,33493600.0
2025-05-21,17.858,19.018,17.858,18.768,76073200.0
2025-05-22,18.758,19.008,18.598,18.668,32443400.0
2025-05-23,18.628,19.108,18.568,18.678,31296400.0
2025-05-26,18.558,18.778,18.458,18.608,24014400.0
2025-05-27,18.708,18.938,18.318,18.318,23337900.0
2025-05-28,18.358,18.918,18.228,18.648,30439000.0
2025-05-29,18.668,18.988,18.608,18.698,24811500.0
2025-05-30,18.698,18.958,18.588,18.728,22628500.0
2025-06-03,18.538,18.598,18.048,18.318,39342900.0
2025-06-04,18.368,18.438,17.888,18.028,41850700.0
2025-06-05,18.018,18.208,17.898,17.928,27080400.0
2025-06-06,18.008,18.128,17.868,17.888,31438800.0
2025-06-09,17.858,18.108,17.728,17.958,28018800.0
2025-06-10,17.958,18.108,17.778,17.788,26849400.0
2025-06-11,17.808,18.038,17.788,17.988,25588100.0
2025-06-12,17.928,17.978,17.548,17.578,38795000.0
2025-06-13,17.638,17.788,17.568,17.648,36511300.0
2025-06-16,17.718,17.818,17.488,17.638,30694000.0
2025-06-17,17.638,18.018,17.538,18.008,36605200.0
2025-06-18,18.048,18.188,17.818,17.838,28729700.0
2025-06-19,17.798,17.868,17.588,17.638,33101400.0
2025-06-20,17.678,18.068,17.618,17.808,43685700.0
2025-06-23,17.868,18.698,17.818,18.688,74868600.0
2025-06-24,18.458,18.728,18.088,18.568,66573600.0
2025-06-25,18.594,18.594,18.064,18.294,52765300.0
2025-06-26,18.294,18.584,18.024,18.064,49852300.0
2025-06-27,18.144,18.424,18.094,18.294,40318500.0
2025-06-30,18.274,18.334,18.144,18.234,30089000.0
2025-07-01,18.194,18.314,18.044,18.244,27987300.0
2025-07-02,18.254,18.644,18.204,18.634,43470500.0
2025-07-03,18.604,18.844,18.364,18.374,37515100.0
2025-07-04,18.414,18.594,18.304,18.364,33210600.0
2025-07-07,18.424,18.434,18.074,18.124,41579800.0
2025-07-08,18.134,18.204,18.044,18.144,32190800.0
2025-07-09,18.154,18.284,18.114,18.174,36034800.0
2025-07-10,18.174,18.434,18.144,18.384,49759300.0
2025-07-11,18.404,18.554,18.334,18.334,52700700.0
2025-07-14,18.334,18.574,18.304,18.454,45502700.0
2025-07-15,18.474,18.524,18.114,18.134,46571700.0
2025-07-16,18.104,18.194,17.924,17.954,41468600.0
2025-07-17,17.984,18.014,17.914,17.964,24149900.0
2025-07-18,18.074,18.314,18.054,18.134,50016000.0
2025-07-21,18.224,18.644,18.214,18.544,71224400.0
2025-07-22,18.544,20.434,18.464,20.094,142291100.0
2025-07-23,20.494,20.654,19.874,20.024,103729700.0
2025-07-24,20.024,20.374,19.854,20.294,64773400.0
2025-07-25,20.264,20.324,19.694,19.754,50218500.0
2025-07-28,19.414,19.614,19.164,19.294,48340700.0
2025-07-29,19.244,19.744,19.164,19.634,41201900.0
2025-07-30,19.634,20.054,19.544,19.594,40008600.0
2025-07-31,19.484,19.594,18.994,19.144,44066800.0
2025-08-01,19.124,19.294,18.964,19.004,29661700.0
2025-08-04,18.884,19.194,18.884,19.154,31933500.0
2025-08-05,19.194,19.334,19.094,19.284,29315200.0
2025-08-06,19.294,20.494,19.274,20.424,102202300.0
2025-08-07,20.244,21.014,20.214,20.944,96576300.0
2025-08-08,20.934,21.254,20.714,20.984,40579800.0
2025-08-11,21.124,21.154,20.464,20.554,42349500.0
2025-08-12,20.754,21.374,20.654,20.854,49205900.0
2025-08-13,20.844,20.964,20.544,20.604,39977100.0
2025-08-14,20.614,20.984,20.494,20.604,30015100.0
2025-08-15,20.594,20.754,20.434,20.564,33636700.0
2025-08-18,20.794,20.864,20.064,20.164,60908900.0
2025-08-19,20.144,20.574,20.124,20.404,42433400.0
2025-08-20,20.344,20.894,20.224,20.714,37647800.0
2025-08-21,20.714,21.154,20.544,20.954,47229300.0
2025-08-22,20.844,21.224,20.764,20.984,41607800.0
2025-08-25,21.024,21.184,20.754,21.084,42622100.0
2025-08-26,21.094,21.234,20.814,20.864,46128700.0
2025-08-27,20.784,20.834,20.384,20.384,40670700.0
2025-08-28,19.494,19.534,19.014,19.324,100665500.0
2025-08-29,19.294,19.674,19.274,19.374,50424600.0
2025-09-01,19.244,19.694,19.094,19.324,49333200.0
2025-09-02,19.324,19.394,19.034,19.134,34211800.0
2025-09-03,19.164,19.234,18.814,18.914,35076500.0
2025-09-04,18.834,19.274,18.794,19.154,51853400.0
2025-09-05,19.144,19.404,18.924,19.294,50973600.0
2025-09-08,19.304,19.474,19.104,19.244,41163300.0
2025-09-09,19.244,19.394,19.154,19.274,31881800.0
2025-09-10,19.304,19.314,19.004,19.024,30188900.0
2025-09-11,19.084,19.254,18.904,19.184,32398300.0
2025-09-12,19.194,19.344,19.024,19.224,40226000.0
2025-09-15,19.224,19.494,19.084,19.384,46551500.0
2025-09-16,19.594,19.694,19.184,19.264,34688200.0
2025-09-17,19.244,20.074,19.194,19.804,62185900.0
2025-09-18,19.694,19.754,18.994,19.184,55312200.0
2025-09-19,19.174,19.894,19.114,19.714,60342900.0
2025-09-22,19.764,20.064,19.374,19.464,42684600.0
2025-09-23,19.394,19.974,19.294,19.654,52908900.0
2025-09-24,19.594,19.784,19.394,19.544,32948400.0
2025-09-25,19.444,19.524,19.304,19.454,27843600.0
2025-09-26,19.423,19.683,19.273,19.353,53527400.0
2025-09-29,19.303,19.303,18.933,19.093,52593900.0
2025-09-30,19.113,19.163,18.953,19.033,27985700.0
2025-10-09,19.033,19.503,18.763,19.453,53967500.0
2025-10-10,19.283,20.203,19.193,19.703,57984700.0
2025-10-13,19.333,19.703,19.283,19.593,52732400.0
2025-10-14,19.583,20.573,19.533,20.363,103483800.0
2025-10-15,20.533,20.863,20.313,20.863,61343700.0
2025-10-16,20.883,21.683,20.843,21.573,75999400.0
2025-10-17,21.583,21.833,21.313,21.483,57827600.0
2025-10-20,21.643,22.033,21.483,21.933,61548800.0
2025-10-21,21.933,21.933,21.133,21.553,60514900.0
2025-10-22,21.333,21.733,21.253,21.433,34903800.0
2025-10-23,21.443,21.873,21.433,21.783,46947500.0
2025-10-24,21.633,21.883,21.483,21.793,38768300.0
2025-10-27,21.583,22.213,21.193,21.883,41119400.0
2025-10-28,21.823,21.993,21.553,21.663,28620600.0
2025-10-29,21.663,21.753,21.353,21.553,22160800.0
2025-10-30,21.553,22.363,21.543,21.943,42847800.0
2025-10-31,22.013,22.163,21.693,21.733,25419200.0
2025-11-03,22.013,22.943,21.943,22.693,52081500.0
2025-11-04,22.763,23.003,22.513,22.583,37399400.0
2025-11-05,22.633,23.423,22.363,23.033,45195000.0
2025-11-06,23.033,23.673,22.803,23.113,46326900.0
2025-11-07,23.183,23.433,23.033,23.163,25537500.0
2025-11-10,23.203,23.733,22.963,23.713,41113500.0
2025-11-11,23.503,23.633,22.633,23.153,51274300.0
2025-11-12,23.143,23.303,22.853,22.943,25397000.0
2025-11-13,22.933,23.203,22.583,23.113,31671300.0
2025-11-14,23.233,23.403,22.653,22.653,19493500.0
2025-11-17,22.683,23.273,22.533,23.063,27477300.0
2025-11-18,23.033,23.053,22.333,22.563,31087000.0
2025-11-19,22.563,22.963,22.303,22.793,21621800.0
2025-11-20,22.713,22.823,22.133,22.203,25584300.0
2025-11-21,22.453,22.463,21.883,21.933,31414300.0
2025-11-24,22.033,22.113,21.333,21.653,38126300.0
2025-11-25,21.823,21.893,21.333,21.733,26941500.0
2025-11-26,21.633,21.853,21.493,21.513,15752800.0
2025-11-27,21.513,22.103,21.423,22.073,27293200.0
2025-11-28,21.933,22.033,21.643,21.713,19431100.0
2025-12-01,21.533,21.933,21.483,21.923,25527300.0
2025-12-02,22.013,22.033,21.543,21.853,23462400.0
2025-12-03,21.733,21.913,21.593,21.653,21094300.0
2025-12-04,21.683,21.893,21.583,21.693,18720400.0
2025-12-05,21.793,21.793,21.483,21.653,19697800.0
2025-12-08,21.513,21.563,20.903,21.323,37701500.0
2025-12-09,21.273,21.383,20.953,21.033,26717300.0
2025-12-10,20.983,21.173,20.863,20.923,21389300.0
2025-12-11,21.003,21.233,20.713,20.803,29235100.0
2025-12-12,20.963,21.113,20.513,20.893,72133200.0
2025-12-15,20.653,20.873,20.503,20.593,31110900.0
2025-12-16,20.583,20.683,20.293,20.653,30040800.0
2025-12-17,20.613,20.633,20.333,20.403,28286600.0
2025-12-18,20.553,21.253,20.423,21.203,44007600.0
2025-12-19,21.033,21.063,20.733,20.833,31171400.0
2025-12-22,20.923,21.133,20.583,21.023,32439600.0
2025-12-23,20.983,21.133,20.733,20.833,23262200.0
2025-12-24,20.833,20.893,20.503,20.763,31108100.0
2025-12-25,20.763,20.933,20.603,20.663,20817100.0
2025-12-26,20.583,20.813,20.503,20.613,20507400.0
2025-12-29,20.613,21.063,20.513,20.713,29678800.0
2025-12-30,20.693,20.773,20.403,20.593,25092800.0
2025-12-31,20.503,20.623,20.133,20.353,32277200.0
2026-01-05,20.573,21.013,20.493,20.653,37842100.0
2026-01-06,20.743,21.333,20.553,21.183,43482000.0
2026-01-07,21.383,21.663,20.893,21.463,54650200.0
2026-01-08,21.613,21.753,21.243,21.513,44199200.0
2026-01-09,21.383,21.743,21.343,21.623,34667500.0
2026-01-12,21.623,21.983,21.463,21.623,30838800.0
2026-01-13,21.833,22.083,21.433,21.533,34708300.0
2026-01-14,21.543,21.703,21.263,21.413,34723100.0
2026-01-15,21.293,21.773,21.193,21.253,27846100.0
2026-01-16,21.353,21.513,20.673,20.983,35137400.0
2026-01-19,20.883,21.123,20.713,20.943,35608400.0
2026-01-20,20.913,21.373,20.683,21.213,45321100.0
2026-01-21,21.203,21.243,20.463,20.513,54684700.0
2026-01-22,20.533,21.123,20.393,20.923,51902300.0
2026-01-23,20.873,20.893,20.353,20.443,45487700.0
2026-01-26,20.443,21.023,20.353,20.953,72235500.0
2026-01-27,20.833,21.203,20.313,20.373,53708400.0
2026-01-28,20.413,21.363,20.193,20.913,100179700.0
2026-01-29,21.113,21.253,20.643,21.233,86292400.0
2026-01-30,21.293,21.733,20.793,21.313,86832200.0
2026-02-02,20.943,20.953,19.793,19.963,110197800.0
2026-02-03,20.123,20.153,19.673,19.883,47798800.0
2026-02-04,20.023,21.913,20.003,21.713,147936400.0
2026-02-05,21.343,21.353,20.923,21.063,60785600.0
2026-02-06,20.833,21.353,20.733,21.113,42400400.0
2026-02-09,21.113,21.823,21.063,21.693,39685000.0
2026-02-10,21.693,22.223,21.483,22.093,38833800.0
2026-02-11,22.083,22.433,21.913,22.303,36779800.0
2026-02-12,22.283,22.663,22.133,22.413,39884700.0
2026-02-13,22.303,22.303,21.733,21.803,36870900.0
2026-02-24,22.063,22.823,21.943,22.513,43158300.0
2026-02-25,22.533,22.793,22.233,22.303,32794800.0
2026-02-26,22.393,22.693,22.143,22.253,22378500.0
2026-02-27,22.253,22.833,22.093,22.733,43296400.0
2026-03-02,23.383,23.983,22.903,23.843,108048200.0
2026-03-03,23.843,24.923,23.413,24.323,85919200.0
2026-03-04,23.973,24.433,23.393,24.293,69286900.0
2026-03-05,24.033,24.463,23.673,24.223,45455600.0
2026-03-06,24.083,24.193,23.533,23.983,41710100.0
2026-03-09,25.133,25.733,24.233,24.453,124596000.0
2026-03-10,23.343,24.363,23.343,24.113,54913300.0
2026-03-11,23.843,24.563,23.423,24.453,55461800.0
2026-03-12,24.763,25.913,24.343,25.733,81705100.0
2026-03-13,25.723,26.133,25.083,25.273,60915700.0
2026-03-16,25.433,25.573,24.793,24.933,41802700.0
2026-03-17,24.723,25.003,24.443,24.573,43821000.0
2026-03-18,24.573,24.933,24.183,24.653,32864700.0
2026-03-19,25.323,26.023,25.083,25.653,67982400.0
2026-03-20,25.543,26.293,25.233,26.193,63585200.0
2026-03-23,26.533,26.973,25.933,26.263,83096600.0
2026-03-24,25.633,26.093,25.333,25.593,51717400.0
2026-03-25,25.033,25.033,24.243,24.783,68701000.0
2026-03-26,24.863,25.363,24.803,25.273,39978800.0
2026-03-27,25.033,25.623,24.933,25.153,34521100.0
2026-03-30,25.503,25.803,25.083,25.303,31984900.0
2026-03-31,25.163,25.483,24.483,24.623,48227500.0
2026-04-01,24.443,25.213,23.933,24.413,48800000.0
2026-04-02,24.663,25.013,24.563,24.783,25690500.0
2026-04-03,24.913,24.913,24.263,24.393,17990000.0
2026-04-07,24.313,24.983,24.133,24.883,28139700.0
2026-04-08,23.913,24.483,23.653,24.313,48434700.0
2026-04-09,24.373,24.713,24.143,24.303,30440700.0
2026-04-10,24.303,24.553,23.993,24.263,28683700.0
2026-04-13,24.523,24.623,24.143,24.353,25384900.0
2026-04-14,24.263,24.353,23.813,24.043,32706900.0
2026-04-15,23.783,24.283,23.593,24.193,28491500.0
2026-04-16,24.193,24.353,23.933,24.023,32298500.0
2026-04-17,24.113,24.273,23.783,23.833,23059300.0
2026-04-20,23.793,24.103,23.253,23.553,41673800.0
2026-04-21,23.553,24.733,23.553,24.533,54842000.0
2026-04-22,24.723,24.983,24.343,24.513,46217500.0
2026-04-23,24.423,25.463,24.373,25.153,52680900.0
2026-04-24,25.053,25.863,24.933,25.333,49533400.0
2026-04-27,24.193,24.803,23.813,24.413,70770300.0
2026-04-28,24.133,25.183,24.133,25.043,54909700.0
2026-04-29,24.793,25.733,24.733,25.163,53732900.0
2026-04-30,25.153,25.533,24.763,25.163,39477900.0
2026-05-06,24.903,25.033,24.023,24.933,57416100.0
2026-05-07,24.483,24.513,23.033,23.113,75690200.0
2026-05-08,23.113,23.303,22.793,22.863,41502900.0
2026-05-11,23.133,23.603,22.763,22.863,51916200.0
2026-05-12,22.933,23.143,22.763,22.823,38926600.0
2026-05-13,22.883,23.013,22.393,22.483,53686400.0
2026-05-14,22.463,22.873,22.313,22.373,38962300.0
2026-05-15,22.453,23.113,22.173,22.893,48034500.0
2026-05-18,23.003,23.673,22.893,23.423,65800200.0
2026-05-19,23.293,23.783,23.213,23.423,35137500.0
2026-05-20,23.393,23.663,23.163,23.203,32108400.0
2026-05-21,22.983,23.103,22.453,22.453,41400800.0
2026-05-22,22.573,22.683,21.853,22.353,47394500.0
2026-05-25,23.233,23.873,22.793,22.923,83087000.0
2026-05-26,22.783,23.323,22.613,22.983,47526800.0
2026-05-27,23.133,23.723,22.823,23.693,50165200.0
2026-05-28,23.473,24.193,23.453,23.693,53195900.0
2026-05-29,23.633,24.773,23.543,24.773,65088500.0
2026-06-01,24.803,25.913,24.633,25.803,86059000.0
2026-06-02,25.803,26.363,25.133,25.403,69991900.0
2026-06-03,24.963,26.623,24.893,26.153,68335900.0
2026-06-04,25.883,27.233,25.803,26.443,74359200.0
2026-06-05,26.373,27.113,26.043,26.173,51982600.0
2026-06-08,26.103,27.033,25.563,26.833,71763900.0
2026-06-09,25.993,26.533,25.623,26.033,66473400.0
2026-06-10,26.033,26.193,25.483,25.663,66650600.0
2026-06-11,25.803,26.133,25.193,25.963,60962300.0
2026-06-12,25.583,26.133,25.343,26.033,54537300.0
2026-06-15,25.503,25.503,24.063,24.293,80011400.0
2026-06-16,24.173,24.433,23.293,23.433,65155400.0
2026-06-17,23.453,23.513,22.563,22.613,42273700.0
2026-06-18,22.333,22.763,21.993,22.003,42993600.0
2026-06-22,22.003,22.533,21.633,22.333,56567100.0
2026-06-23,22.233,22.733,21.543,21.613,54088600.0
2026-06-24,21.713,21.783,21.013,21.073,47209200.0
2026-06-25,20.653,21.133,20.433,20.643,65378600.0
2026-06-26,20.842,21.172,20.472,20.642,48148400.0
2026-06-29,20.792,21.302,20.492,20.942,53403800.0
2026-06-30,20.862,20.952,19.992,20.292,56593500.0
2026-07-01,20.292,21.162,19.962,20.912,59576400.0
2026-07-02,21.042,21.722,20.962,21.442,64253300.0
2026-07-03,21.632,22.132,21.302,21.482,53191800.0
2026-07-06,21.472,23.242,21.302,23.052,74445000.0
2026-07-07,22.842,23.022,22.372,22.812,49621400.0
2026-07-08,22.922,23.942,22.542,23.492,54576800.0
2026-07-09,23.002,23.592,22.722,22.752,43213000.0
2026-07-10,22.522,23.162,22.182,22.862,37585400.0
2026-07-13,22.972,24.052,22.642,23.892,63002400.0
2026-07-14,23.672,24.862,23.672,24.492,64304600.0
2026-07-15,24.302,25.122,24.052,24.552,44748500.0
2026-07-16,24.552,24.712,23.662,23.812,39364000.0
2026-07-17,23.852,24.502,23.692,24.242,51070000.0
2026-07-20,24.242,25.112,24.052,24.942,83057300.0
2026-07-21,24.642,24.992,23.742,23.922,81285900.0
2026-07-22,23.802,24.832,23.742,24.832,54626100.0
2026-07-23,24.592,25.412,24.462,25.192,51417800.0
2026-07-24,25.382,25.542,24.552,24.642,36498800.0
2026-07-27,24.342,24.732,23.952,24.502,51114100.0
2026-07-28,24.512,24.512,23.882,24.342,34803700.0
2026-07-29,24.322,24.932,24.282,24.582,41184100.0
2026-07-30,24.642,24.942,24.532,24.682,26258200.0
2026-07-31,23.942,24.742,23.712,24.742,47332200.0
2026-08-03,24.542,24.802,24.052,24.122,35677900.0
2026-08-04,24.072,24.202,23.512,23.862,47856000.0
2026-08-05,23.842,23.982,23.312,23.832,41537900.0
2026-08-06,23.842,25.042,23.842,24.822,55221800.0
2026-08-07,24.772,25.282,24.442,24.982,48463900.0
2026-08-10,24.892,26.132,24.882,25.982,40101400.0
2026-08-11,26.192,26.312,25.532,25.872,45171300.0
2026-08-12,25.712,26.132,25.052,25.142,34310600.0
2026-08-13,24.962,25.302,24.622,25.022,29994000.0
2026-08-14,24.982,25.552,24.642,25.312,36091800.0
2026-08-17,25.312,25.932,25.042,25.172,26626800.0
2026-08-18,25.102,25.892,25.092,25.442,49927100.0
2026-08-19,25.862,26.042,25.452,25.532,44692700.0
2026-08-20,25.272,26.042,25.212,25.492,29331700.0
2026-08-21,25.382,26.052,25.242,25.672,30070500.0
2026-08-24,25.732,26.822,25.522,26.442,58394800.0
2026-08-25,26.592,26.762,26.232,26.462,32263500.0
2026-08-26,26.232,26.532,26.032,26.292,29151100.0
2026-08-27,26.242,27.212,26.192,26.942,39936800.0
2026-08-28,27.092,27.222,26.442,27.012,26840400.0
2026-08-31,27.192,27.562,26.852,27.562,49901600.0
2026-09-01,27.412,27.742,26.542,26.662,44997600.0
2026-09-02,27.092,27.222,25.882,26.042,44027700.0
2026-09-03,25.952,26.632,25.862,26.182,28520300.0
2026-09-04,26.222,26.392,25.862,26.182,33468900.0
2026-09-07,25.992,26.182,25.202,25.632,50480600.0
2026-09-08,25.632,25.792,25.292,25.652,41732500.0
2026-09-09,25.622,26.542,25.482,26.482,42868000.0
2026-09-10,26.452,26.592,25.872,26.032,31174500.0
2026-09-11,26.142,26.302,25.722,25.992,41502300.0
2026-09-14,25.942,26.442,25.752,25.892,32463200.0
2026-09-15,26.092,26.232,25.612,25.762,26916900.0
2026-09-16,25.782,26.002,25.342,25.632,24770900.0
2026-09-17,25.632,25.632,25.152,25.362,23324100.0
2026-09-18,25.292,25.432,25.042,25.142,27359200.0
2026-09-21,25.042,25.692,24.852,25.642,30789900.0
2026-09-22,25.392,26.052,25.042,25.972,33825300.0
2026-09-23,25.832,26.162,25.442,25.622,22438100.0
2026-09-24,25.542,26.042,25.422,25.772,28929300.0
2026-09-28,25.452,25.942,25.192,25.792,30886500.0
2026-09-29,25.902,26.022,25.002,25.602,37519800.0
2026-09-30,25.532,26.242,25.402,25.972,38356300.0
2026-10-08,26.212,26.862,25.702,26.542,41738000.0
2026-10-09,26.662,27.242,26.462,26.912,40041600.0
2026-10-12,26.952,27.492,26.952,27.292,37348800.0
2026-10-13,27.412,27.812,27.202,27.412,44387200.0
2026-10-14,27.302,28.042,27.172,28.022,37323900.0
2026-10-15,27.932,28.292,27.092,28.042,45382500.0
2026-10-16,27.542,28.442,27.382,28.222,39996500.0
2026-10-19,27.992,28.542,27.702,28.132,37149600.0
2026-10-20,28.122,28.292,27.392,27.822,40103300.0
2026-10-21,27.362,27.792,27.272,27.632,27746500.0
2026-10-22,27.49,27.69,26.75,26.86,40978400.0
2026-10-23,26.56,26.85,26.09,26.29,41493800.0
2026-10-26,26.03,26.64,25.88,26.55,30817400.0
2026-10-27,26.21,27.25,26.15,26.88,34714600.0
2026-10-28,26.61,27.2,26.2,26.89,33427400.0