date,open,high,low,close,volume 2024-03-08,7.221,7.761,7.211,7.581,38173800.0 2024-03-11,7.521,7.701,7.451,7.641,62525000.0 2024-03-12,7.641,7.821,7.621,7.681,61914200.0 2024-03-13,7.621,7.631,7.491,7.521,37639100.0 2024-03-14,7.521,7.581,7.361,7.421,26973500.0 2024-03-15,7.391,7.491,7.311,7.431,23579300.0 2024-03-18,7.441,7.521,7.401,7.521,25552200.0 2024-03-19,7.511,7.511,7.411,7.411,21056400.0 2024-03-20,7.411,7.431,7.361,7.421,16650500.0 2024-03-21,7.441,7.451,7.321,7.381,23435800.0 2024-03-22,7.341,7.371,7.171,7.201,22115600.0 2024-03-25,7.151,7.251,7.061,7.071,19162500.0 2024-03-26,7.031,7.121,6.961,7.121,17487200.0 2024-03-27,7.101,7.131,6.891,6.891,15334500.0 2024-03-28,6.881,7.081,6.861,6.991,14511600.0 2024-03-29,6.971,7.131,6.961,7.091,16332000.0 2024-04-01,7.131,7.241,7.111,7.221,18886500.0 2024-04-02,7.461,7.531,7.371,7.481,55416100.0 2024-04-03,7.431,7.481,7.351,7.401,26243200.0 2024-04-08,7.361,7.411,7.251,7.251,22423400.0 2024-04-09,7.241,7.411,7.231,7.401,19735900.0 2024-04-10,7.361,7.371,7.241,7.271,15635600.0 2024-04-11,7.191,7.381,7.171,7.321,16714000.0 2024-04-12,7.321,7.381,7.201,7.211,14943600.0 2024-04-15,7.161,7.321,7.101,7.241,19264600.0 2024-04-16,7.161,7.251,6.951,6.961,24142000.0 2024-04-17,7.001,7.241,6.991,7.241,21033300.0 2024-04-18,7.241,7.271,7.161,7.231,18355600.0 2024-04-19,7.211,7.241,6.981,7.001,23189300.0 2024-04-22,7.021,7.071,6.891,6.911,18961800.0 2024-04-23,6.921,6.981,6.821,6.821,16305100.0 2024-04-24,6.841,6.871,6.771,6.871,13793500.0 2024-04-25,6.831,6.931,6.801,6.891,13310100.0 2024-04-26,6.861,7.001,6.851,6.991,18198700.0 2024-04-29,6.961,7.431,6.931,7.401,58270900.0 2024-04-30,7.381,7.391,7.121,7.191,38167100.0 2024-05-06,7.391,7.461,7.351,7.411,39783500.0 2024-05-07,7.421,7.461,7.321,7.461,27941500.0 2024-05-08,7.451,7.511,7.341,7.361,22386400.0 2024-05-09,7.331,7.501,7.331,7.481,25777700.0 2024-05-10,7.561,7.601,7.441,7.561,38645900.0 2024-05-13,7.511,7.641,7.441,7.601,31069300.0 2024-05-14,7.621,7.711,7.531,7.551,30988000.0 2024-05-15,7.521,7.601,7.431,7.451,21112800.0 2024-05-16,7.461,7.541,7.381,7.401,19103300.0 2024-05-17,7.411,7.481,7.351,7.481,15851900.0 2024-05-20,7.461,7.591,7.441,7.521,19609500.0 2024-05-21,7.501,7.531,7.421,7.451,15062900.0 2024-05-22,7.441,7.601,7.431,7.601,23561700.0 2024-05-23,7.561,7.581,7.381,7.411,19065500.0 2024-05-24,7.361,7.511,7.361,7.411,17701700.0 2024-05-27,7.421,7.461,7.361,7.461,14484800.0 2024-05-28,7.441,7.661,7.431,7.531,38495100.0 2024-05-29,7.681,7.701,7.441,7.501,47329800.0 2024-05-30,7.551,7.601,7.461,7.481,28144300.0 2024-05-31,7.471,7.501,7.361,7.361,28573400.0 2024-06-03,7.361,7.361,7.131,7.231,33127400.0 2024-06-04,7.221,7.371,7.101,7.351,26850800.0 2024-06-05,7.341,7.401,7.281,7.291,19168400.0 2024-06-06,7.291,7.341,7.211,7.251,22416700.0 2024-06-07,7.251,7.331,7.061,7.181,28526000.0 2024-06-11,7.151,7.201,7.041,7.091,26716400.0 2024-06-12,7.101,7.111,6.941,6.991,33495800.0 2024-06-13,6.991,7.051,6.901,6.931,43585800.0 2024-06-14,6.921,7.261,6.861,7.261,87308800.0 2024-06-17,7.111,7.111,6.731,6.881,79453300.0 2024-06-18,6.821,6.911,6.781,6.901,26303500.0 2024-06-19,6.911,6.911,6.741,6.761,24496000.0 2024-06-20,6.721,6.771,6.571,6.581,23669600.0 2024-06-21,6.561,6.631,6.521,6.521,20230500.0 2024-06-24,6.511,6.511,6.321,6.381,23484900.0 2024-06-25,6.371,6.461,6.311,6.351,17898600.0 2024-06-26,6.331,6.421,6.261,6.401,22150500.0 2024-06-27,6.411,6.421,6.251,6.251,19134300.0 2024-06-28,6.241,6.401,6.231,6.281,21278400.0 2024-07-01,6.291,6.361,6.221,6.321,19477200.0 2024-07-02,6.311,6.381,6.261,6.351,20978900.0 2024-07-03,6.341,6.391,6.301,6.341,18315000.0 2024-07-04,6.341,6.381,6.151,6.151,19339200.0 2024-07-05,6.141,6.211,6.091,6.191,13297600.0 2024-07-08,6.221,6.221,6.061,6.091,13796500.0 2024-07-09,6.091,6.261,6.021,6.251,19321600.0 2024-07-10,6.241,6.331,6.191,6.251,14557400.0 2024-07-11,6.331,6.551,6.331,6.511,26981500.0 2024-07-12,6.511,6.541,6.471,6.501,14790300.0 2024-07-15,6.491,6.491,6.391,6.421,12292000.0 2024-07-16,6.421,6.451,6.331,6.431,12314300.0 2024-07-17,6.461,6.521,6.421,6.451,15015700.0 2024-07-18,6.441,6.521,6.341,6.501,15091800.0 2024-07-19,6.481,6.541,6.461,6.531,14303000.0 2024-07-22,6.531,6.711,6.511,6.641,29272800.0 2024-07-23,6.621,6.971,6.581,6.821,62576100.0 2024-07-24,6.781,7.151,6.751,6.971,64496900.0 2024-07-25,6.991,7.381,6.931,7.351,95604700.0 2024-07-26,7.281,7.921,7.261,7.801,135496200.0 2024-07-29,7.771,7.771,7.411,7.491,84450000.0 2024-07-30,7.441,7.701,7.411,7.601,66851800.0 2024-07-31,7.561,7.641,7.501,7.571,55300300.0 2024-08-01,7.531,7.711,7.501,7.551,39298900.0 2024-08-02,7.501,7.631,7.291,7.301,52863800.0 2024-08-05,7.261,7.401,7.221,7.221,39940000.0 2024-08-06,7.321,7.401,7.231,7.281,27823200.0 2024-08-07,7.311,7.441,7.251,7.371,24321800.0 2024-08-08,7.321,7.391,7.241,7.371,25612600.0 2024-08-09,7.371,7.471,7.271,7.291,18190200.0 2024-08-12,7.431,7.541,7.241,7.311,26961300.0 2024-08-13,7.241,7.441,7.201,7.371,23550400.0 2024-08-14,7.381,7.421,7.211,7.211,19676400.0 2024-08-15,7.211,7.341,7.191,7.261,17131000.0 2024-08-16,7.311,7.341,7.161,7.191,15747500.0 2024-08-19,7.171,7.281,7.111,7.131,19924100.0 2024-08-20,7.161,7.171,6.971,7.001,17000600.0 2024-08-21,7.001,7.021,6.921,6.981,11874900.0 2024-08-22,7.041,7.151,6.981,7.021,20423400.0 2024-08-23,6.991,7.131,6.961,7.051,18808700.0 2024-08-26,7.381,7.791,7.321,7.621,122732500.0 2024-08-27,7.651,8.011,7.581,7.911,128059800.0 2024-08-28,7.881,8.131,7.751,8.081,82154300.0 2024-08-29,8.071,8.161,7.991,8.011,61205300.0 2024-08-30,8.001,8.081,7.901,7.921,75313200.0 2024-09-02,7.881,8.061,7.861,7.941,44510800.0 2024-09-03,7.891,8.101,7.871,8.031,37306100.0 2024-09-04,7.991,8.261,7.941,8.061,52303400.0 2024-09-05,8.061,8.151,7.981,8.001,29819800.0 2024-09-06,8.001,8.051,7.861,7.861,26599200.0 2024-09-09,7.851,7.911,7.801,7.851,28341400.0 2024-09-10,7.851,7.911,7.741,7.881,26284600.0 2024-09-11,7.821,7.941,7.821,7.891,19387500.0 2024-09-12,7.851,8.001,7.841,7.881,25952800.0 2024-09-13,7.911,7.971,7.801,7.821,21615900.0 2024-09-18,7.771,7.911,7.721,7.901,20162200.0 2024-09-19,7.921,7.971,7.831,7.881,30920700.0 2024-09-20,7.881,7.941,7.821,7.871,22905200.0 2024-09-23,7.881,7.911,7.781,7.821,24837200.0 2024-09-24,7.901,8.091,7.851,8.081,45302600.0 2024-09-25,8.131,8.381,8.091,8.231,53403500.0 2024-09-26,8.231,8.421,8.151,8.411,45535400.0 2024-09-27,8.541,8.931,8.471,8.801,74235300.0 2024-09-30,9.071,9.701,8.971,9.681,118538800.0 2024-10-08,10.681,10.681,10.261,10.681,162669800.0 2024-10-09,10.471,10.471,9.891,10.051,115101300.0 2024-10-10,10.041,10.421,9.951,10.081,80026700.0 2024-10-11,10.101,10.101,9.361,9.491,67024000.0 2024-10-14,9.501,9.781,9.461,9.731,48702300.0 2024-10-15,9.741,9.741,9.371,9.391,45288900.0 2024-10-16,9.341,9.481,9.171,9.311,44348100.0 2024-10-17,9.311,9.441,9.071,9.101,36421600.0 2024-10-18,9.091,9.691,9.041,9.481,61925500.0 2024-10-21,9.501,9.821,9.421,9.681,63558200.0 2024-10-22,9.671,10.441,9.601,10.321,100334600.0 2024-10-23,10.321,11.081,10.321,10.781,143527100.0 2024-10-24,10.711,10.711,10.411,10.461,66362600.0 2024-10-25,10.431,10.811,10.411,10.661,61451000.0 2024-10-28,10.731,10.871,10.471,10.541,65553700.0 2024-10-29,10.551,10.651,10.241,10.391,56396800.0 2024-10-30,10.291,10.511,10.191,10.321,39559900.0 2024-10-31,10.681,10.761,10.461,10.541,78750000.0 2024-11-01,10.681,10.721,10.191,10.541,64738200.0 2024-11-04,10.521,10.761,10.451,10.551,60163100.0 2024-11-05,10.531,10.861,10.401,10.821,84377700.0 2024-11-06,10.831,11.541,10.831,11.091,116903800.0 2024-11-07,10.841,11.041,10.741,11.011,65659400.0 2024-11-08,11.081,11.291,10.831,10.851,66437300.0 2024-11-11,10.821,10.921,10.671,10.781,56836600.0 2024-11-12,10.891,10.891,10.491,10.601,66459600.0 2024-11-13,10.581,10.691,10.481,10.651,36403800.0 2024-11-14,10.601,10.641,10.361,10.381,41661600.0 2024-11-15,10.321,10.421,9.991,10.011,49415100.0 2024-11-18,10.071,10.461,10.071,10.151,47258000.0 2024-11-19,10.111,10.311,10.091,10.281,35083300.0 2024-11-20,10.281,10.281,10.071,10.101,41510800.0 2024-11-21,10.151,10.181,9.961,10.021,35320900.0 2024-11-22,10.031,10.051,9.591,9.651,39232100.0 2024-11-25,9.741,10.331,9.741,10.051,93035200.0 2024-11-26,10.071,10.351,9.961,10.121,55914200.0 2024-11-27,10.061,11.061,10.051,11.001,120093200.0 2024-11-28,10.841,10.891,10.491,10.621,72276900.0 2024-11-29,10.591,11.011,10.541,10.821,79854900.0 2024-12-02,10.861,11.061,10.691,10.841,62598300.0 2024-12-03,10.911,11.111,10.821,10.981,65231800.0 2024-12-04,10.871,11.041,10.761,10.851,55623500.0 2024-12-05,10.791,10.831,10.601,10.661,33363000.0 2024-12-06,10.721,10.751,10.451,10.651,35984800.0 2024-12-09,10.661,10.681,10.461,10.601,30145200.0 2024-12-10,10.841,10.941,10.471,10.491,57174400.0 2024-12-11,10.461,10.631,10.451,10.531,26788300.0 2024-12-12,10.521,10.661,10.461,10.641,32960400.0 2024-12-13,10.571,10.681,10.451,10.471,33787000.0 2024-12-16,10.511,10.801,10.271,10.341,48782200.0 2024-12-17,10.321,10.481,10.241,10.321,24700300.0 2024-12-18,10.301,10.411,10.261,10.291,19419400.0 2024-12-19,10.231,10.471,10.061,10.441,25981500.0 2024-12-20,10.451,10.601,10.341,10.441,23300600.0 2024-12-23,10.371,10.561,10.311,10.351,30516600.0 2024-12-24,10.351,10.651,10.241,10.561,31593000.0 2024-12-25,10.571,10.601,10.201,10.301,28485600.0 2024-12-26,10.271,10.361,10.121,10.251,26297100.0 2024-12-27,10.061,10.171,9.801,10.051,47857600.0 2024-12-30,9.971,10.261,9.921,10.171,30357600.0 2024-12-31,10.181,10.261,9.991,9.991,24596900.0 2025-01-02,9.971,10.051,9.571,9.671,32280200.0 2025-01-03,9.671,9.891,9.511,9.541,28221900.0 2025-01-06,9.571,9.841,9.551,9.751,27133800.0 2025-01-07,9.701,9.911,9.661,9.911,25261900.0 2025-01-08,9.911,9.911,9.531,9.741,25160000.0 2025-01-09,9.671,9.821,9.651,9.651,16043400.0 2025-01-10,9.661,9.751,9.461,9.481,18836800.0 2025-01-13,9.411,9.631,9.371,9.491,20290700.0 2025-01-14,9.491,9.741,9.381,9.681,22725600.0 2025-01-15,9.661,9.671,9.511,9.581,19420300.0 2025-01-16,9.581,9.811,9.521,9.571,19195800.0 2025-01-17,9.581,9.791,9.531,9.551,21032800.0 2025-01-20,9.591,9.841,9.591,9.741,26216300.0 2025-01-21,9.731,9.811,9.601,9.661,22953100.0 2025-01-22,9.631,9.711,9.471,9.611,19608800.0 2025-01-23,9.681,9.811,9.501,9.531,23036500.0 2025-01-24,9.501,9.661,9.481,9.571,19736800.0 2025-01-27,9.561,9.571,9.271,9.271,32507800.0 2025-02-05,9.211,9.241,8.651,8.731,74027300.0 2025-02-06,8.751,8.821,8.561,8.781,54486600.0 2025-02-07,8.791,9.111,8.671,9.001,48328800.0 2025-02-10,9.111,9.141,8.931,8.971,39210000.0 2025-02-11,8.981,9.001,8.791,8.901,33072300.0 2025-02-12,8.901,8.981,8.861,8.981,24990800.0 2025-02-13,8.981,9.001,8.761,8.761,43551100.0 2025-02-14,8.761,8.821,8.691,8.791,29110200.0 2025-02-17,8.801,8.831,8.691,8.771,32586600.0 2025-02-18,8.781,8.841,8.581,8.621,36238700.0 2025-02-19,8.601,8.751,8.541,8.741,35586100.0 2025-02-20,8.741,8.751,8.561,8.581,35861900.0 2025-02-21,8.591,8.681,8.561,8.671,39919200.0 2025-02-24,8.671,8.731,8.491,8.541,53637100.0 2025-02-25,8.551,8.831,8.461,8.741,72650900.0 2025-02-26,8.811,9.061,8.771,8.951,83898900.0 2025-02-27,8.951,8.981,8.681,8.821,56827200.0 2025-02-28,8.791,8.851,8.711,8.711,42763700.0 2025-03-03,8.721,8.891,8.651,8.691,51157500.0 2025-03-04,8.661,8.781,8.561,8.711,45765300.0 2025-03-05,8.711,8.731,8.561,8.621,28828200.0 2025-03-06,8.631,8.741,8.571,8.721,40489200.0 2025-03-07,8.681,8.721,8.551,8.611,47680500.0 2025-03-10,8.621,8.741,8.621,8.671,32264700.0 2025-03-11,8.621,8.711,8.551,8.711,33412900.0 2025-03-12,8.711,8.781,8.641,8.721,38195400.0 2025-03-13,8.741,8.801,8.561,8.691,46851800.0 2025-03-14,8.681,8.911,8.651,8.811,62698100.0 2025-03-17,8.841,9.101,8.841,8.891,77109400.0 2025-03-18,8.981,9.071,8.921,8.971,48002400.0 2025-03-19,8.981,9.061,8.911,8.971,50473200.0 2025-03-20,8.971,9.231,8.911,9.211,83034500.0 2025-03-21,9.181,9.551,9.131,9.331,99053100.0 2025-03-24,9.411,9.411,9.031,9.161,75495700.0 2025-03-25,9.161,9.281,9.031,9.061,41815700.0 2025-03-26,9.061,9.151,8.981,9.071,32808600.0 2025-03-27,9.071,9.071,8.841,8.961,40238300.0 2025-03-28,8.901,8.971,8.761,8.781,38660900.0 2025-03-31,8.771,8.881,8.521,8.541,58731000.0 2025-04-01,8.551,8.721,8.531,8.551,45556200.0 2025-04-02,8.561,8.671,8.381,8.601,52506000.0 2025-04-03,8.531,8.641,8.501,8.541,34260600.0 2025-04-07,8.121,8.121,7.651,7.651,56264200.0 2025-04-08,7.461,7.681,7.441,7.581,64531300.0 2025-04-09,7.471,7.681,7.301,7.641,50778000.0 2025-04-10,7.791,7.891,7.681,7.791,42379800.0 2025-04-11,7.761,7.871,7.681,7.811,31145000.0 2025-04-14,7.881,7.951,7.841,7.891,30169000.0 2025-04-15,7.891,7.911,7.771,7.851,24173300.0 2025-04-16,7.841,7.911,7.761,7.811,25223200.0 2025-04-17,7.811,7.871,7.771,7.821,17244100.0 2025-04-18,7.811,7.861,7.771,7.831,19739600.0 2025-04-21,7.851,7.951,7.791,7.851,38239700.0 2025-04-22,7.841,8.031,7.791,7.931,49950500.0 2025-04-23,7.941,8.041,7.881,7.901,28017400.0 2025-04-24,7.931,8.101,7.891,8.011,43217600.0 2025-04-25,8.031,8.101,7.991,8.051,28110300.0 2025-04-28,8.341,8.801,8.261,8.621,119759500.0 2025-04-29,8.561,8.741,8.541,8.621,48663700.0 2025-04-30,8.591,8.621,8.391,8.411,44227900.0 2025-05-06,8.471,8.521,8.371,8.501,39833500.0 2025-05-07,8.611,8.851,8.591,8.781,69836900.0 2025-05-08,8.751,8.821,8.681,8.701,41970600.0 2025-05-09,8.751,8.941,8.701,8.821,47829200.0 2025-05-12,8.821,8.991,8.771,8.951,58401100.0 2025-05-13,9.021,9.101,8.921,8.981,44538600.0 2025-05-14,8.941,8.961,8.771,8.891,38665600.0 2025-05-15,8.891,8.981,8.841,8.851,28817800.0 2025-05-16,8.831,8.911,8.781,8.811,18600000.0 2025-05-19,8.771,8.881,8.731,8.851,21242100.0 2025-05-20,8.861,8.971,8.851,8.971,33554600.0 2025-05-21,9.061,9.191,8.941,9.031,34834700.0 2025-05-22,8.981,9.041,8.861,8.881,20527500.0 2025-05-23,8.881,8.941,8.711,8.721,25603500.0 2025-05-26,8.701,8.761,8.661,8.711,19713100.0 2025-05-27,8.721,8.891,8.661,8.781,23080400.0 2025-05-28,8.761,8.991,8.741,8.941,30638600.0 2025-05-29,8.951,9.101,8.901,9.041,30431100.0 2025-05-30,8.991,9.021,8.911,8.911,20952500.0 2025-06-03,8.861,9.241,8.751,9.151,61572900.0 2025-06-04,9.131,9.341,9.021,9.031,35473500.0 2025-06-05,9.061,9.091,8.911,8.961,24184000.0 2025-06-06,8.961,9.041,8.931,9.001,17145600.0 2025-06-09,9.001,9.281,9.001,9.121,48926900.0 2025-06-10,9.131,9.171,8.871,8.931,31433900.0 2025-06-11,8.931,9.191,8.911,9.181,40307400.0 2025-06-12,9.171,9.201,9.081,9.161,25579300.0 2025-06-13,9.141,9.341,9.061,9.261,66838800.0 2025-06-16,9.421,9.911,9.421,9.761,103108900.0 2025-06-17,9.801,9.911,9.691,9.711,53336500.0 2025-06-18,9.701,9.861,9.611,9.801,36214500.0 2025-06-19,9.821,9.881,9.471,9.531,49710100.0 2025-06-20,9.531,9.591,9.411,9.461,27144700.0 2025-06-23,9.461,9.651,9.381,9.621,45707500.0 2025-06-24,9.621,9.731,9.581,9.671,42521000.0 2025-06-25,9.711,9.861,9.571,9.821,48071900.0 2025-06-26,9.761,9.931,9.761,9.851,39857600.0 2025-06-27,9.841,9.931,9.771,9.891,38591600.0 2025-06-30,9.901,10.011,9.871,9.911,30482600.0 2025-07-01,9.891,9.991,9.851,9.981,32752600.0 2025-07-02,10.141,10.201,9.891,9.921,43429100.0 2025-07-03,9.911,9.961,9.771,9.821,37226700.0 2025-07-04,9.831,9.841,9.541,9.551,49784200.0 2025-07-07,9.551,9.631,9.511,9.571,26408500.0 2025-07-08,9.581,9.881,9.561,9.881,47265700.0 2025-07-09,10.171,10.411,9.841,9.861,53855800.0 2025-07-10,9.821,9.861,9.721,9.771,31953600.0 2025-07-11,9.641,9.681,9.431,9.611,43856800.0 2025-07-14,9.641,9.681,9.541,9.541,31710300.0 2025-07-15,9.551,9.581,9.361,9.401,33928800.0 2025-07-16,9.411,9.471,9.341,9.381,26389600.0 2025-07-17,9.381,9.421,9.321,9.411,26761300.0 2025-07-18,9.441,9.641,9.381,9.571,45568600.0 2025-07-21,9.701,9.701,9.591,9.631,39591700.0 2025-07-22,9.661,9.711,9.551,9.711,40235900.0 2025-07-23,9.721,9.751,9.541,9.551,35386700.0 2025-07-24,9.591,9.631,9.501,9.631,27940300.0 2025-07-25,9.651,9.651,9.521,9.531,30039300.0 2025-07-28,9.521,9.581,9.421,9.521,27687200.0 2025-07-29,9.491,9.521,9.391,9.491,21492200.0 2025-07-30,9.681,9.951,9.481,9.521,68301700.0 2025-07-31,9.511,9.561,9.251,9.291,50319400.0 2025-08-01,9.261,9.531,9.241,9.401,39611700.0 2025-08-04,9.371,9.381,9.241,9.291,30724700.0 2025-08-05,9.321,9.451,9.311,9.441,27574500.0 2025-08-06,9.441,9.451,9.341,9.431,20073400.0 2025-08-07,9.421,9.591,9.371,9.411,33474200.0 2025-08-08,9.401,9.921,9.371,9.811,114403500.0 2025-08-11,9.861,9.941,9.761,9.911,60599200.0 2025-08-12,9.881,10.021,9.811,10.001,45228700.0 2025-08-13,9.981,10.141,9.941,10.071,45618100.0 2025-08-14,10.071,10.101,9.831,9.881,39119100.0 2025-08-15,9.911,10.321,9.871,10.271,64192300.0 2025-08-18,10.271,10.301,10.151,10.201,53000300.0 2025-08-19,10.211,10.281,10.131,10.181,39284900.0 2025-08-20,10.181,10.361,10.071,10.351,44825000.0 2025-08-21,10.351,10.421,10.251,10.321,41452300.0 2025-08-22,10.271,10.391,10.231,10.361,41519100.0 2025-08-25,10.811,11.421,10.811,11.421,193887500.0 2025-08-26,11.531,11.951,11.401,11.751,270543400.0 2025-08-27,11.541,11.701,11.321,11.321,134516600.0 2025-08-28,11.321,11.481,10.991,11.261,84533200.0 2025-08-29,11.271,11.361,11.101,11.221,62903700.0 2025-09-01,11.211,11.271,10.941,11.061,71940200.0 2025-09-02,11.131,11.141,10.701,10.791,67050400.0 2025-09-03,10.861,11.221,10.821,11.161,96649100.0 2025-09-04,11.111,11.251,10.741,10.911,73424500.0 2025-09-05,10.901,12.021,10.871,12.021,169079800.0 2025-09-08,12.291,12.581,11.811,12.081,185261500.0 2025-09-09,12.121,12.361,11.891,12.051,95553800.0 2025-09-10,12.051,12.181,11.841,11.961,71459300.0 2025-09-11,12.351,12.481,11.711,12.321,192863400.0 2025-09-12,12.501,12.601,12.121,12.161,133912700.0 2025-09-15,12.171,12.301,11.991,12.111,99964200.0 2025-09-16,12.171,12.201,11.911,12.111,77782500.0 2025-09-17,12.251,13.241,12.131,13.031,178124000.0 2025-09-18,12.951,13.611,12.821,13.301,202361000.0 2025-09-19,13.201,13.781,13.051,13.511,131763300.0 2025-09-22,13.461,13.511,13.101,13.341,105429300.0 2025-09-23,13.221,13.361,12.721,12.921,109504400.0 2025-09-24,12.911,13.221,12.811,13.211,94388800.0 2025-09-25,13.291,14.261,13.201,13.871,190842700.0 2025-09-26,13.861,14.561,13.701,14.141,189356200.0 2025-09-29,14.501,15.031,13.951,14.371,204884600.0 2025-09-30,14.301,14.901,14.211,14.771,141524200.0 2025-10-09,15.001,16.271,14.821,16.041,195490900.0 2025-10-10,16.051,16.071,15.521,15.741,170922000.0 2025-10-13,15.101,16.991,15.101,16.981,210091400.0 2025-10-14,16.981,18.301,16.211,16.301,263707800.0 2025-10-15,16.701,16.791,15.811,16.531,186956900.0 2025-10-16,16.381,16.461,15.751,15.801,182079300.0 2025-10-17,15.801,15.851,14.651,14.701,188008800.0 2025-10-20,15.111,15.231,14.141,14.301,197658700.0 2025-10-21,14.461,14.951,14.311,14.631,149831800.0 2025-10-22,14.741,15.181,14.451,14.871,202223100.0 2025-10-23,14.701,15.061,14.401,15.051,136717000.0 2025-10-24,14.951,15.771,14.881,15.631,177930400.0 2025-10-27,15.801,15.841,15.021,15.371,203451300.0 2025-10-28,15.381,15.401,14.681,14.771,165084300.0 2025-10-29,14.641,15.481,14.621,15.471,156988700.0 2025-10-30,15.481,16.731,15.321,16.181,230351100.0 2025-10-31,16.121,16.441,15.451,15.501,170183700.0 2025-11-03,15.671,16.771,15.291,16.591,222527900.0 2025-11-04,16.431,16.471,15.811,16.021,153944900.0 2025-11-05,15.601,16.731,15.501,16.571,174149600.0 2025-11-06,16.551,17.351,16.321,16.731,197890900.0 2025-11-07,16.511,16.891,16.331,16.461,121786500.0 2025-11-10,16.201,16.301,15.261,15.401,194329200.0 2025-11-11,15.501,15.761,15.211,15.331,99431100.0 2025-11-12,15.211,15.291,14.601,14.781,114933600.0 2025-11-13,14.851,15.341,14.851,15.151,89841500.0 2025-11-14,14.921,15.421,14.781,15.001,72028300.0 2025-11-17,14.931,14.981,14.601,14.721,66905700.0 2025-11-18,14.771,14.831,14.381,14.491,62129700.0 2025-11-19,14.491,14.741,14.361,14.691,65272900.0 2025-11-20,14.691,15.021,14.551,14.561,55105700.0 2025-11-21,14.351,14.561,14.071,14.081,76369500.0 2025-11-24,13.901,14.801,13.761,14.531,89323300.0 2025-11-25,14.601,14.821,14.501,14.681,66604900.0 2025-11-26,14.801,15.381,14.711,15.201,106151500.0 2025-11-27,15.171,15.261,14.921,14.991,65734700.0 2025-11-28,15.071,15.361,14.981,15.211,72119200.0 2025-12-01,15.201,15.201,14.601,14.841,96137300.0 2025-12-02,14.811,15.861,14.531,15.471,136342900.0 2025-12-03,15.321,16.191,14.901,15.091,207059500.0 2025-12-04,14.701,15.161,14.381,14.831,120552800.0 2025-12-05,14.821,16.181,14.791,15.651,173438700.0 2025-12-08,15.911,16.071,15.551,15.701,105674600.0 2025-12-09,15.581,15.771,15.311,15.391,72372500.0 2025-12-10,15.311,15.381,15.101,15.241,51872700.0 2025-12-11,15.561,16.781,15.501,16.781,242456400.0 2025-12-12,16.621,16.781,16.201,16.781,264437700.0 2025-12-15,16.901,17.751,16.621,17.301,257473300.0 2025-12-16,17.001,17.081,16.051,16.191,172133100.0 2025-12-17,16.111,16.381,15.921,16.321,110185700.0 2025-12-18,16.171,16.881,15.851,16.331,122386800.0 2025-12-19,16.221,16.551,15.861,16.001,124210800.0 2025-12-22,16.311,16.991,16.311,16.691,159448700.0 2025-12-23,17.211,17.651,16.571,16.851,194336200.0 2025-12-24,16.571,17.501,16.411,17.231,152370800.0 2025-12-25,17.491,18.971,17.361,18.971,266527600.0 2025-12-26,19.751,20.191,19.221,19.491,350621900.0 2025-12-29,20.801,21.461,20.321,21.461,220386500.0 2025-12-30,21.811,22.581,19.341,20.001,682739400.0 2025-12-31,19.401,20.681,19.251,20.201,427962600.0 2026-01-05,22.241,22.241,21.491,21.621,648782700.0 2026-01-06,21.011,23.801,20.601,23.801,617622800.0 2026-01-07,24.301,26.201,23.611,26.201,680173100.0 2026-01-08,25.801,28.841,25.331,28.841,608126700.0 2026-01-09,31.741,31.741,30.541,31.741,563292900.0 2026-01-12,33.791,34.931,33.351,34.931,379619400.0 2026-01-13,35.801,36.831,31.421,33.751,896332500.0 2026-01-14,34.271,35.351,32.431,33.181,755042400.0 2026-01-15,30.191,31.421,29.841,29.841,180717000.0 2026-01-16,26.841,26.841,26.841,26.841,69043500.0 2026-01-19,24.141,28.311,24.141,27.501,711645200.0 2026-01-20,26.731,27.131,25.451,25.861,499095400.0 2026-01-21,25.741,26.381,25.181,25.251,333693000.0 2026-01-22,25.431,26.991,25.141,26.691,430490800.0 2026-01-23,27.491,29.381,27.491,29.381,348966200.0 2026-01-26,29.591,30.331,27.811,28.201,576971400.0 2026-01-27,28.041,29.291,27.891,28.391,340380700.0 2026-01-28,28.111,28.561,27.051,27.511,308118000.0 2026-01-29,27.281,28.271,26.611,26.701,289889400.0 2026-01-30,26.711,27.431,25.581,25.911,238131000.0 2026-02-02,25.901,26.601,25.331,25.431,207352200.0 2026-02-03,25.811,27.201,25.271,26.961,324880100.0 2026-02-04,26.611,27.771,26.461,27.081,297686800.0 2026-02-05,25.331,25.741,24.361,24.621,351446400.0 2026-02-06,24.561,25.871,24.561,25.311,242844100.0 2026-02-09,25.821,26.381,25.231,25.991,225527500.0 2026-02-10,26.001,26.131,25.321,25.471,143220500.0 2026-02-11,25.451,25.931,25.201,25.261,133745700.0 2026-02-12,25.001,25.401,24.851,24.931,125780400.0 2026-02-13,24.851,25.091,24.651,24.701,100779400.0 2026-02-24,25.031,26.451,24.831,25.881,229020500.0 2026-02-25,26.001,27.371,25.881,27.061,260800500.0 2026-02-26,26.801,28.531,26.421,28.181,337077500.0 2026-02-27,27.801,28.791,27.681,28.251,261815300.0 2026-03-02,27.881,29.381,27.871,27.911,312082200.0 2026-03-03,27.921,28.051,26.061,26.131,260184300.0 2026-03-04,25.671,27.781,25.671,26.811,211912500.0 2026-03-05,27.401,27.951,26.911,27.801,241512700.0 2026-03-06,27.681,28.781,27.521,28.271,246520300.0 2026-03-09,27.501,28.381,27.301,28.271,197276200.0 2026-03-10,28.391,29.001,28.031,28.281,201005900.0 2026-03-11,28.311,30.801,27.621,30.041,434392900.0 2026-03-12,29.741,32.801,28.951,31.091,478142900.0 2026-03-13,31.151,32.481,30.801,31.231,394195600.0 2026-03-16,31.701,33.101,29.191,30.811,449637700.0 2026-03-17,29.811,30.501,28.301,28.351,321617900.0 2026-03-18,28.361,31.211,28.001,30.801,454315100.0 2026-03-19,29.801,30.971,29.451,29.611,316113900.0 2026-03-20,29.701,30.191,28.951,29.001,241263700.0 2026-03-23,28.201,28.881,27.101,27.211,243566400.0 2026-03-24,27.881,28.031,26.841,27.381,204464800.0 2026-03-25,27.651,28.581,27.631,28.111,197775800.0 2026-03-26,28.411,28.551,27.181,27.931,211375100.0 2026-03-27,27.201,27.751,26.851,27.251,146840200.0 2026-03-30,27.261,28.161,27.261,27.521,193989900.0 2026-03-31,27.551,27.781,25.801,26.101,263142100.0 2026-04-01,26.331,26.411,24.851,25.221,221104400.0 2026-04-02,25.201,25.491,23.701,23.811,234584100.0 2026-04-03,23.701,24.241,22.731,24.021,242114000.0 2026-04-07,23.641,23.641,22.601,22.691,228576800.0 2026-04-08,23.001,23.661,23.001,23.641,277768900.0 2026-04-09,23.221,24.001,22.811,23.641,213233700.0 2026-04-10,23.821,24.571,23.811,23.871,201680300.0 2026-04-13,23.591,24.101,23.501,23.941,122555300.0 2026-04-14,24.151,25.141,23.901,25.101,279703700.0 2026-04-15,25.231,25.751,24.641,24.821,258131400.0 2026-04-16,24.901,25.001,24.601,24.791,153626800.0 2026-04-17,24.791,25.401,24.601,25.191,176384600.0 2026-04-20,24.941,26.751,24.831,26.391,280309700.0 2026-04-21,26.201,26.491,25.691,25.931,180833300.0 2026-04-22,25.681,26.171,25.491,26.031,158843100.0 2026-04-23,26.251,26.291,25.241,25.501,158571700.0 2026-04-24,25.461,26.001,25.051,25.281,158215600.0 2026-04-27,26.011,26.781,26.011,26.331,241231200.0 2026-04-28,26.251,26.301,25.201,25.311,176362300.0 2026-04-29,25.031,25.691,24.871,25.531,129219200.0 2026-04-30,26.311,27.981,26.001,27.351,349362600.0 2026-05-06,27.801,28.151,27.501,27.741,305049400.0 2026-05-07,27.751,28.481,27.641,28.261,265006300.0 2026-05-08,27.891,28.721,27.811,28.291,236648000.0 2026-05-11,28.701,28.791,27.801,27.961,224645100.0 2026-05-12,27.861,27.871,26.811,27.071,194637500.0 2026-05-13,26.871,27.741,26.681,27.601,176155200.0 2026-05-14,27.751,27.801,25.781,25.831,230255300.0 2026-05-15,25.701,26.151,24.631,24.891,173612800.0 2026-05-18,24.801,26.101,24.801,25.591,146230600.0 2026-05-19,25.361,25.531,24.931,25.221,104234200.0 2026-05-20,25.001,25.161,24.491,25.101,115838100.0 2026-05-21,25.291,25.891,24.411,24.531,177991500.0 2026-05-22,24.541,25.051,24.101,25.001,117168000.0 2026-05-25,25.001,25.081,24.101,24.681,154789800.0 2026-05-26,24.481,24.551,23.551,24.311,147936000.0 2026-05-27,24.471,24.761,23.251,23.401,138265400.0 2026-05-28,23.401,24.261,23.281,24.101,133615000.0 2026-05-29,23.951,24.061,23.121,23.221,138742200.0 2026-06-01,23.681,23.881,23.171,23.261,101520100.0 2026-06-02,23.031,23.191,22.161,23.041,114713500.0 2026-06-03,22.901,23.831,22.601,23.411,124190200.0 2026-06-04,23.151,23.551,23.001,23.431,79104300.0 2026-06-05,23.651,23.751,22.771,22.801,116438900.0 2026-06-08,21.971,22.781,21.381,21.491,121120100.0 2026-06-09,21.731,21.881,21.061,21.801,101854000.0 2026-06-10,21.801,22.091,20.831,21.051,105377100.0 2026-06-11,20.811,21.081,20.601,20.931,84200400.0 2026-06-12,21.361,22.101,21.101,21.231,169707100.0 2026-06-15,21.331,21.461,20.711,21.141,129334300.0 2026-06-16,21.491,22.211,21.191,21.571,144331000.0 2026-06-17,21.471,21.901,21.221,21.781,105840900.0 2026-06-18,21.691,22.851,21.631,22.291,144135200.0 2026-06-22,22.291,22.751,21.461,22.741,149454100.0 2026-06-23,22.431,22.851,21.441,21.551,133505200.0 2026-06-24,21.351,22.221,20.841,22.001,119112300.0 2026-06-25,21.801,22.461,21.381,21.701,129960200.0 2026-06-26,22.311,23.701,22.061,23.131,302997400.0 2026-06-29,22.561,22.641,21.181,21.531,227547900.0 2026-06-30,22.691,23.701,22.691,23.701,206024000.0 2026-07-01,23.701,24.861,22.991,24.461,323098400.0 2026-07-02,23.911,24.401,23.291,23.311,217788900.0 2026-07-03,23.301,24.781,23.301,24.391,214725200.0 2026-07-06,24.531,24.781,23.321,23.711,169900500.0 2026-07-07,23.331,23.501,21.831,21.991,155179400.0 2026-07-08,21.761,21.951,20.821,20.841,122857900.0 2026-07-09,20.621,20.781,19.511,20.131,150407600.0 2026-07-10,20.271,22.161,19.731,22.161,267662100.0 2026-07-13,21.531,21.651,20.001,20.071,195321300.0 2026-07-14,19.801,19.801,18.261,18.971,149626500.0 2026-07-15,18.791,19.181,18.621,18.681,84960000.0 2026-07-16,18.281,18.871,17.731,18.391,81478300.0 2026-07-17,18.291,18.391,16.801,16.811,125673500.0 2026-07-20,17.201,17.291,16.491,16.831,104947100.0 2026-07-21,16.931,17.421,16.411,17.351,102263500.0 2026-07-22,17.241,17.881,17.161,17.311,92242100.0 2026-07-23,17.311,18.181,17.181,18.171,121752600.0 2026-07-24,17.881,18.001,17.411,17.421,89091300.0 2026-07-27,17.401,17.981,17.321,17.951,75310900.0 2026-07-28,17.951,18.331,17.701,17.791,86313300.0 2026-07-29,17.801,18.001,17.321,17.881,75852400.0 2026-07-30,17.801,18.151,17.631,17.811,82168400.0 2026-07-31,17.971,18.461,17.971,18.191,96547600.0 2026-08-03,18.221,19.191,18.221,19.041,144460500.0 2026-08-04,19.201,19.381,18.741,19.291,127598700.0 2026-08-05,19.301,20.151,19.301,19.961,140597400.0 2026-08-06,19.901,21.381,19.891,20.561,175766500.0 2026-08-07,20.43,21.88,20.43,21.8,194399000.0 2026-08-10,21.9,21.9,20.88,21.68,185218000.0 2026-08-11,20.01,20.34,19.76,19.92,226653900.0 2026-08-12,19.89,20.95,19.57,20.44,133564000.0 2026-08-13,20.77,21.41,20.62,20.93,149888300.0 2026-08-14,20.94,21.15,20.48,20.93,92012100.0 2026-08-17,21.4,21.76,21.01,21.76,121420200.0 2026-08-18,21.75,22.18,21.3,22.01,146152300.0 2026-08-19,24.21,24.21,22.0,22.03,408222200.0 2026-08-20,21.5,21.53,19.83,19.84,269374600.0 2026-08-21,19.24,19.5,18.9,19.19,158841000.0 2026-08-24,18.9,19.1,18.0,18.3,134604600.0 2026-08-25,18.13,18.62,18.08,18.46,81166600.0 2026-08-26,18.6,19.02,18.6,18.61,101321800.0 2026-08-27,18.45,18.76,18.35,18.74,90337000.0 2026-08-28,18.64,18.67,18.38,18.41,84133500.0 2026-08-31,18.18,18.37,18.05,18.34,63934100.0 2026-09-01,18.29,18.48,18.16,18.19,66441700.0 2026-09-02,18.06,18.06,17.77,17.8,66421300.0 2026-09-03,17.99,18.01,17.63,17.7,55846700.0 2026-09-04,17.82,17.9,17.36,17.49,79096500.0 2026-09-07,17.51,17.71,17.38,17.65,50862200.0 2026-09-08,17.66,17.84,17.56,17.75,54242900.0 2026-09-09,17.7,17.94,17.6,17.85,56685700.0 2026-09-10,17.69,18.35,17.53,18.14,97087700.0 2026-09-11,18.01,18.61,17.89,18.6,143448500.0 2026-09-14,18.62,19.36,18.33,19.31,153133900.0 2026-09-15,19.09,19.58,18.75,18.82,149864500.0 2026-09-16,18.75,19.05,18.16,18.23,138817700.0 2026-09-17,17.97,18.55,17.71,18.22,136168500.0 2026-09-18,18.03,18.38,18.02,18.2,81365000.0 2026-09-21,18.19,18.25,18.1,18.13,62729600.0 2026-09-22,18.18,18.24,17.92,17.97,64851300.0 2026-09-23,17.91,18.05,17.75,17.83,46873800.0 2026-09-24,17.84,18.17,17.77,17.9,70319100.0 2026-09-28,17.9,17.91,17.1,17.23,66763100.0 2026-09-29,17.07,17.3,17.02,17.09,47186500.0 2026-09-30,17.1,17.35,17.05,17.22,46006600.0 2026-10-08,16.85,17.12,16.66,16.68,65023900.0 2026-10-09,16.68,16.72,15.93,16.35,80208300.0 2026-10-12,16.34,16.74,16.05,16.06,60430300.0 2026-10-13,15.75,16.03,15.47,15.87,67633700.0 2026-10-14,15.77,15.82,15.15,15.17,68498800.0 2026-10-15,14.72,15.08,14.61,14.8,65711500.0 2026-10-16,14.99,15.49,14.84,15.13,84632700.0 2026-10-19,15.0,15.28,14.88,15.2,42126500.0 2026-10-20,15.1,15.3,14.96,15.14,44596500.0 2026-10-21,15.16,15.38,15.15,15.22,49678500.0 2026-10-22,15.21,15.25,14.73,14.73,50673500.0 2026-10-23,14.46,14.95,14.01,14.9,83966500.0 2026-10-26,14.81,14.98,14.47,14.54,57634500.0 2026-10-27,14.63,14.77,14.14,14.14,52278400.0 2026-10-28,14.23,14.44,14.06,14.38,57676700.0 2026-10-29,14.31,15.5,14.2,14.9,150242200.0