date,open,high,low,close,volume
2024-03-08,9.255,9.395,9.195,9.345,23282600.0
2024-03-11,9.355,9.425,9.085,9.145,37789200.0
2024-03-12,9.145,9.175,8.835,8.875,30126400.0
2024-03-13,8.845,8.955,8.785,8.825,27180400.0
2024-03-14,8.795,8.935,8.765,8.855,21419800.0
2024-03-15,8.835,9.035,8.835,8.905,21660100.0
2024-03-18,8.905,9.015,8.805,8.855,23012300.0
2024-03-19,8.865,8.945,8.795,8.815,20320600.0
2024-03-20,8.795,8.945,8.655,8.845,21486500.0
2024-03-21,8.815,8.865,8.765,8.825,13608100.0
2024-03-22,8.795,8.855,8.705,8.715,25706300.0
2024-03-25,8.685,8.805,8.685,8.715,19743300.0
2024-03-26,8.695,8.765,8.595,8.725,23244300.0
2024-03-27,8.765,8.885,8.725,8.825,26568400.0
2024-03-28,8.815,8.865,8.675,8.805,24219500.0
2024-03-29,8.825,8.995,8.805,8.995,23007900.0
2024-04-01,8.975,9.025,8.805,8.865,28670400.0
2024-04-02,8.875,9.005,8.805,8.875,24516900.0
2024-04-03,8.875,8.905,8.785,8.875,19094000.0
2024-04-08,8.885,9.145,8.865,9.075,32013200.0
2024-04-09,9.035,9.065,8.915,8.955,26082500.0
2024-04-10,8.965,9.155,8.935,9.065,28975100.0
2024-04-11,9.035,9.215,8.985,9.185,25943300.0
2024-04-12,9.195,9.315,9.175,9.225,25979300.0
2024-04-15,9.255,9.375,9.215,9.375,30048500.0
2024-04-16,9.385,9.475,9.235,9.335,37211500.0
2024-04-17,9.315,9.395,9.165,9.385,27763400.0
2024-04-18,9.435,9.495,9.205,9.285,35519700.0
2024-04-19,9.315,9.365,9.185,9.265,26611800.0
2024-04-22,9.235,9.385,9.125,9.175,24823900.0
2024-04-23,9.145,9.175,9.015,9.035,20673700.0
2024-04-24,9.035,9.235,9.035,9.175,25465300.0
2024-04-25,9.185,9.225,9.015,9.075,24902000.0
2024-04-26,9.055,9.155,9.025,9.085,19347800.0
2024-04-29,9.095,9.115,8.815,8.895,41738600.0
2024-04-30,8.865,9.045,8.855,8.975,34143200.0
2024-05-06,8.985,9.005,8.785,8.935,38771000.0
2024-05-07,8.935,8.955,8.775,8.785,32453400.0
2024-05-08,8.795,8.925,8.775,8.865,23875600.0
2024-05-09,8.875,8.885,8.775,8.795,30464200.0
2024-05-10,8.795,8.875,8.765,8.825,35020700.0
2024-05-13,8.845,9.035,8.825,8.985,57446900.0
2024-05-14,8.955,9.045,8.815,8.985,38017100.0
2024-05-15,8.985,9.055,8.875,8.885,21961900.0
2024-05-16,8.905,8.915,8.735,8.765,38984500.0
2024-05-17,8.765,8.835,8.725,8.785,33047700.0
2024-05-20,8.775,8.925,8.755,8.905,34617500.0
2024-05-21,8.905,8.975,8.875,8.945,21488900.0
2024-05-22,8.945,9.045,8.835,8.865,33530500.0
2024-05-23,8.845,8.985,8.835,8.905,24099900.0
2024-05-24,8.865,9.165,8.865,9.105,47831800.0
2024-05-27,9.125,9.255,9.065,9.175,39489700.0
2024-05-28,9.185,9.375,9.155,9.315,32332100.0
2024-05-29,9.285,9.405,9.135,9.395,34445900.0
2024-05-30,9.385,9.475,9.255,9.295,32941100.0
2024-05-31,9.305,9.435,9.215,9.305,29265900.0
2024-06-03,9.345,9.695,9.335,9.665,59611600.0
2024-06-04,9.685,9.865,9.635,9.835,44065800.0
2024-06-05,9.855,10.015,9.815,9.945,33111700.0
2024-06-06,9.915,10.135,9.855,9.965,37699700.0
2024-06-07,9.935,10.145,9.905,10.125,29059900.0
2024-06-11,10.155,10.255,9.865,10.025,33336500.0
2024-06-12,9.995,10.105,9.925,10.075,23644100.0
2024-06-13,10.085,10.245,10.075,10.155,22919400.0
2024-06-14,10.135,10.155,9.855,9.925,37939800.0
2024-06-17,9.915,10.035,9.845,9.895,33211700.0
2024-06-18,9.895,9.935,9.795,9.905,27917300.0
2024-06-19,9.985,10.155,9.975,10.085,25884500.0
2024-06-20,10.055,10.255,10.045,10.225,26549400.0
2024-06-21,10.235,10.275,10.085,10.215,20850400.0
2024-06-24,10.205,10.315,10.175,10.205,30072900.0
2024-06-25,10.235,10.245,10.035,10.175,29507000.0
2024-06-26,10.195,10.315,10.065,10.165,23864700.0
2024-06-27,10.175,10.295,10.135,10.185,27302400.0
2024-06-28,10.175,10.415,10.115,10.375,30060700.0
2024-07-01,10.405,10.685,10.385,10.645,30756100.0
2024-07-02,10.645,10.875,10.565,10.805,36366400.0
2024-07-03,10.795,10.925,10.705,10.845,26276700.0
2024-07-04,10.855,11.055,10.855,10.965,28109100.0
2024-07-05,10.965,11.015,10.705,10.915,34607700.0
2024-07-08,10.905,11.395,10.865,11.265,39986700.0
2024-07-09,11.275,11.375,11.205,11.345,31143000.0
2024-07-10,11.335,11.385,11.025,11.155,34972500.0
2024-07-11,11.115,11.245,11.035,11.245,22646900.0
2024-07-12,11.245,11.335,11.045,11.055,26102700.0
2024-07-15,11.075,11.335,10.955,11.325,27821600.0
2024-07-16,11.335,11.415,11.235,11.335,20833400.0
2024-07-17,11.295,11.425,11.095,11.195,28079800.0
2024-07-18,11.165,11.465,11.045,11.455,29811600.0
2024-07-19,11.435,11.585,11.365,11.435,27723100.0
2024-07-22,11.415,11.435,10.995,11.355,36036600.0
2024-07-23,11.305,11.555,11.295,11.495,25316000.0
2024-07-24,11.525,11.825,11.415,11.735,38199900.0
2024-07-25,11.735,11.755,11.415,11.575,32014300.0
2024-07-26,11.575,11.585,11.145,11.255,35005600.0
2024-07-29,11.215,11.415,11.145,11.305,27684100.0
2024-07-30,11.305,11.445,11.105,11.165,24014700.0
2024-07-31,11.155,11.155,10.725,11.035,46985900.0
2024-08-01,10.995,11.245,10.965,11.145,25345700.0
2024-08-02,11.145,11.255,11.045,11.195,18822000.0
2024-08-05,11.165,11.205,10.925,11.045,23260100.0
2024-08-06,11.045,11.175,10.915,11.005,21567800.0
2024-08-07,11.005,11.225,10.985,11.085,18812500.0
2024-08-08,11.105,11.155,10.975,11.015,13621800.0
2024-08-09,10.955,11.045,10.875,10.975,14630200.0
2024-08-12,11.025,11.175,10.925,10.965,20059500.0
2024-08-13,10.995,11.245,10.965,11.115,25878500.0
2024-08-14,11.175,11.605,11.045,11.375,41077000.0
2024-08-15,11.335,11.595,11.275,11.525,27350500.0
2024-08-16,11.515,11.555,11.345,11.465,21453100.0
2024-08-19,11.505,11.545,11.325,11.485,20602200.0
2024-08-20,11.485,11.575,11.435,11.535,18916100.0
2024-08-21,11.535,11.535,11.375,11.515,15356600.0
2024-08-22,11.495,11.865,11.465,11.845,27293500.0
2024-08-23,11.835,11.895,11.275,11.375,54487000.0
2024-08-26,11.325,11.355,11.045,11.275,32936200.0
2024-08-27,11.225,11.275,11.045,11.105,26368000.0
2024-08-28,11.135,11.315,11.115,11.215,36699100.0
2024-08-29,11.175,11.175,10.685,10.755,49209600.0
2024-08-30,10.715,10.775,10.365,10.585,84795700.0
2024-09-02,10.485,10.755,10.445,10.635,48480700.0
2024-09-03,10.645,10.705,10.315,10.395,34439200.0
2024-09-04,10.345,10.535,10.295,10.425,24292800.0
2024-09-05,10.445,10.495,10.285,10.455,20442800.0
2024-09-06,10.455,10.625,10.445,10.495,18130900.0
2024-09-09,10.565,10.575,10.385,10.465,24922700.0
2024-09-10,10.455,10.645,10.285,10.405,23686100.0
2024-09-11,10.325,10.365,9.945,9.995,34933300.0
2024-09-12,9.945,10.125,9.865,10.085,28539900.0
2024-09-13,10.085,10.095,9.945,10.005,20381100.0
2024-09-18,9.975,10.165,9.915,9.985,16821700.0
2024-09-19,9.995,10.015,9.745,9.895,33733700.0
2024-09-20,9.905,9.995,9.835,9.835,39672600.0
2024-09-23,10.075,10.135,9.855,10.075,25732200.0
2024-09-24,10.145,10.315,9.975,10.285,37660700.0
2024-09-25,10.355,10.545,10.325,10.345,41227000.0
2024-09-26,10.335,10.395,10.105,10.395,41742700.0
2024-09-27,10.495,10.495,10.225,10.485,31098400.0
2024-09-30,10.565,11.235,10.445,11.145,98931400.0
2024-10-08,12.095,12.095,10.595,10.765,150334700.0
2024-10-09,10.655,10.745,10.275,10.275,78031600.0
2024-10-10,10.385,10.795,10.345,10.425,79046500.0
2024-10-11,10.495,10.545,10.045,10.095,58054000.0
2024-10-14,10.175,10.325,10.055,10.215,59615900.0
2024-10-15,10.155,10.245,9.995,9.995,42498000.0
2024-10-16,9.975,10.145,9.945,10.095,27777200.0
2024-10-17,10.185,10.205,9.845,9.845,35658700.0
2024-10-18,9.915,10.125,9.735,10.035,46286300.0
2024-10-21,10.045,10.055,9.775,9.835,49594600.0
2024-10-22,9.835,10.065,9.835,10.025,34539600.0
2024-10-23,10.015,10.115,9.925,9.955,27931000.0
2024-10-24,9.965,10.015,9.865,9.955,18335800.0
2024-10-25,9.975,10.015,9.675,9.705,49965200.0
2024-10-28,9.675,9.725,9.545,9.695,31289700.0
2024-10-29,9.695,9.785,9.575,9.615,36980600.0
2024-10-30,9.555,9.645,9.305,9.435,47579900.0
2024-10-31,9.385,9.495,9.265,9.325,39509900.0
2024-11-01,9.295,9.465,9.255,9.395,34185000.0
2024-11-04,9.435,9.445,9.305,9.425,24347300.0
2024-11-05,9.385,9.435,9.345,9.415,36089700.0
2024-11-06,9.405,9.485,9.295,9.305,41401500.0
2024-11-07,9.315,9.395,9.295,9.375,31467300.0
2024-11-08,9.405,9.595,9.365,9.385,49464800.0
2024-11-11,9.365,9.385,9.285,9.315,31202100.0
2024-11-12,9.305,9.375,9.145,9.175,47754100.0
2024-11-13,9.155,9.595,9.095,9.415,67239600.0
2024-11-14,9.475,9.495,9.355,9.395,47811200.0
2024-11-15,9.365,9.415,9.195,9.195,41657300.0
2024-11-18,9.225,9.385,9.225,9.265,35906100.0
2024-11-19,9.265,9.285,9.135,9.195,28190200.0
2024-11-20,9.195,9.245,9.115,9.245,27165200.0
2024-11-21,9.205,9.315,9.195,9.265,17905500.0
2024-11-22,9.285,9.335,9.005,9.015,31680700.0
2024-11-25,9.025,9.115,8.865,8.895,29874600.0
2024-11-26,8.895,8.945,8.805,8.825,18255900.0
2024-11-27,8.815,9.065,8.815,9.025,37242000.0
2024-11-28,9.055,9.055,8.905,8.915,18284600.0
2024-11-29,8.945,8.975,8.895,8.895,20812400.0
2024-12-02,8.915,9.005,8.865,8.995,26706200.0
2024-12-03,9.005,9.185,8.965,9.175,40686700.0
2024-12-04,9.165,9.245,9.095,9.235,31856300.0
2024-12-05,9.235,9.245,8.975,9.005,41020500.0
2024-12-06,8.995,9.055,8.975,9.025,26821600.0
2024-12-09,9.035,9.275,8.945,9.195,40501000.0
2024-12-10,9.255,9.275,9.115,9.135,36657300.0
2024-12-11,9.115,9.185,9.095,9.155,18547400.0
2024-12-12,9.145,9.325,9.125,9.265,41060800.0
2024-12-13,9.245,9.355,9.215,9.215,33330600.0
2024-12-16,9.215,9.455,9.215,9.405,57638300.0
2024-12-17,9.405,9.545,9.295,9.315,49693600.0
2024-12-18,9.355,9.455,9.285,9.305,36187900.0
2024-12-19,9.255,9.315,9.155,9.175,30431200.0
2024-12-20,9.185,9.245,9.105,9.115,43515500.0
2024-12-23,9.105,9.305,8.925,9.245,50364400.0
2024-12-24,9.255,9.415,9.195,9.395,38554500.0
2024-12-25,9.425,9.515,9.375,9.485,36884700.0
2024-12-26,9.475,9.485,9.235,9.255,37063500.0
2024-12-27,9.265,9.355,9.185,9.315,27190500.0
2024-12-30,9.305,9.395,9.045,9.095,50423800.0
2024-12-31,9.065,9.235,9.055,9.105,34442500.0
2025-01-02,9.075,9.135,8.805,8.845,50141200.0
2025-01-03,8.845,8.985,8.805,8.835,34922700.0
2025-01-06,8.855,8.875,8.645,8.815,34412200.0
2025-01-07,8.815,8.815,8.675,8.725,24100100.0
2025-01-08,8.735,8.875,8.695,8.785,31923900.0
2025-01-09,8.745,8.755,8.645,8.645,28573900.0
2025-01-10,8.645,8.665,8.505,8.545,24507400.0
2025-01-13,8.495,8.595,8.445,8.505,19141300.0
2025-01-14,8.525,8.625,8.505,8.625,18963400.0
2025-01-15,8.605,8.745,8.555,8.565,21818800.0
2025-01-16,8.585,8.625,8.545,8.595,14908000.0
2025-01-17,8.585,8.615,8.515,8.515,21645600.0
2025-01-20,8.535,8.565,8.445,8.475,22669100.0
2025-01-21,8.495,8.505,8.395,8.405,26231200.0
2025-01-22,8.425,8.585,8.405,8.475,34675100.0
2025-01-23,8.465,8.745,8.455,8.455,41470100.0
2025-01-24,8.455,8.475,8.345,8.415,29618300.0
2025-01-27,8.425,8.715,8.415,8.635,48901100.0
2025-02-05,8.675,8.685,8.505,8.555,28735000.0
2025-02-06,8.555,8.605,8.495,8.595,19153900.0
2025-02-07,8.575,8.595,8.525,8.545,28573000.0
2025-02-10,8.555,8.585,8.505,8.525,20167400.0
2025-02-11,8.535,8.545,8.395,8.405,38395800.0
2025-02-12,8.415,8.415,8.275,8.335,40922000.0
2025-02-13,8.325,8.435,8.305,8.375,26716300.0
2025-02-14,8.375,8.515,8.335,8.455,27301100.0
2025-02-17,8.445,8.505,8.265,8.505,41954700.0
2025-02-18,8.495,8.605,8.465,8.515,37954900.0
2025-02-19,8.495,8.565,8.465,8.515,20303000.0
2025-02-20,8.495,8.565,8.435,8.525,19975500.0
2025-02-21,8.535,8.555,8.405,8.435,29692800.0
2025-02-24,8.415,8.525,8.355,8.365,29751100.0
2025-02-25,8.355,8.395,8.295,8.305,20866800.0
2025-02-26,8.305,8.365,8.285,8.335,18727800.0
2025-02-27,8.335,8.375,8.275,8.355,22145600.0
2025-02-28,8.335,8.405,8.215,8.225,41311200.0
2025-03-03,8.155,8.255,8.115,8.145,37735900.0
2025-03-04,8.135,8.155,8.065,8.105,22751900.0
2025-03-05,8.095,8.225,8.055,8.225,26334800.0
2025-03-06,8.205,8.215,8.125,8.205,21343800.0
2025-03-07,8.205,8.335,8.155,8.295,26325300.0
2025-03-10,8.305,8.375,8.255,8.285,26241100.0
2025-03-11,8.265,8.395,8.215,8.325,24249800.0
2025-03-12,8.315,8.325,8.115,8.205,29378400.0
2025-03-13,8.205,8.295,8.195,8.275,23840100.0
2025-03-14,8.275,8.365,8.265,8.335,22029800.0
2025-03-17,8.345,8.435,8.295,8.385,22498100.0
2025-03-18,8.395,8.395,8.295,8.305,18601500.0
2025-03-19,8.325,8.495,8.305,8.475,40438000.0
2025-03-20,8.495,8.515,8.415,8.435,22675900.0
2025-03-21,8.445,8.495,8.345,8.375,21385200.0
2025-03-24,8.385,8.475,8.365,8.455,21505800.0
2025-03-25,8.455,8.645,8.405,8.635,45803700.0
2025-03-26,8.625,8.715,8.515,8.665,37370800.0
2025-03-27,8.665,8.695,8.535,8.565,28713500.0
2025-03-28,8.565,8.675,8.515,8.645,25469300.0
2025-03-31,8.635,8.795,8.635,8.755,41195800.0
2025-04-01,8.755,8.835,8.685,8.805,28975200.0
2025-04-02,8.795,8.835,8.725,8.765,22515800.0
2025-04-03,8.725,8.995,8.705,8.955,47700400.0
2025-04-07,8.785,9.005,8.415,8.665,90727100.0
2025-04-08,8.725,9.025,8.605,8.945,73160900.0
2025-04-09,8.895,9.035,8.755,8.995,70802200.0
2025-04-10,8.975,8.975,8.845,8.875,52770600.0
2025-04-11,8.915,8.935,8.775,8.845,34202800.0
2025-04-14,8.825,8.915,8.745,8.885,32590300.0
2025-04-15,8.895,8.955,8.835,8.875,25657700.0
2025-04-16,8.915,8.945,8.815,8.945,34566100.0
2025-04-17,8.945,8.975,8.855,8.935,25762300.0
2025-04-18,8.885,8.915,8.835,8.875,18153100.0
2025-04-21,8.845,8.885,8.815,8.825,20810100.0
2025-04-22,8.815,9.075,8.815,8.945,43849200.0
2025-04-23,8.925,8.925,8.825,8.825,31619800.0
2025-04-24,8.795,8.915,8.795,8.885,27726200.0
2025-04-25,8.925,9.115,8.915,9.025,53237100.0
2025-04-28,9.065,9.255,8.975,9.175,58700700.0
2025-04-29,9.185,9.195,9.055,9.125,33422600.0
2025-04-30,9.145,9.185,9.025,9.145,26953900.0
2025-05-06,9.135,9.185,8.995,9.085,37288100.0
2025-05-07,9.115,9.195,9.045,9.175,31731400.0
2025-05-08,9.135,9.245,9.135,9.215,26347500.0
2025-05-09,9.245,9.475,9.225,9.395,44069200.0
2025-05-12,9.345,9.385,9.315,9.335,27224800.0
2025-05-13,9.295,9.345,9.255,9.305,22681400.0
2025-05-14,9.295,9.325,9.215,9.295,29557200.0
2025-05-15,9.275,9.425,9.265,9.355,26792100.0
2025-05-16,9.325,9.425,9.275,9.315,22815000.0
2025-05-19,9.315,9.545,9.295,9.475,43263600.0
2025-05-20,9.475,9.635,9.475,9.585,29178300.0
2025-05-21,9.595,9.775,9.595,9.645,36445000.0
2025-05-22,9.655,9.745,9.595,9.705,27240700.0
2025-05-23,9.695,9.745,9.575,9.585,31675100.0
2025-05-26,9.575,9.695,9.525,9.625,23872000.0
2025-05-27,9.605,9.755,9.605,9.675,25150200.0
2025-05-28,9.695,9.725,9.605,9.635,19412500.0
2025-05-29,9.625,9.635,9.475,9.575,37404000.0
2025-05-30,9.565,9.685,9.555,9.665,35682000.0
2025-06-03,9.625,9.625,9.415,9.515,50035200.0
2025-06-04,9.505,9.505,9.345,9.365,35770000.0
2025-06-05,9.365,9.425,9.275,9.295,28710800.0
2025-06-06,9.305,9.355,9.255,9.325,21004700.0
2025-06-09,9.325,9.345,9.195,9.295,30387100.0
2025-06-10,9.265,9.375,9.245,9.255,24319000.0
2025-06-11,9.265,9.315,9.225,9.265,18664800.0
2025-06-12,9.255,9.295,9.165,9.215,22077300.0
2025-06-13,9.195,9.365,9.185,9.315,38293700.0
2025-06-16,9.295,9.345,9.235,9.325,20323900.0
2025-06-17,9.295,9.515,9.275,9.505,35686600.0
2025-06-18,9.505,9.645,9.465,9.625,32577100.0
2025-06-19,9.655,9.715,9.585,9.695,25737700.0
2025-06-20,9.685,9.775,9.635,9.635,24223800.0
2025-06-23,9.635,9.675,9.495,9.555,22442700.0
2025-06-24,9.575,9.595,9.465,9.515,28154100.0
2025-06-25,9.505,9.625,9.485,9.605,29256400.0
2025-06-26,9.605,9.695,9.575,9.665,22750500.0
2025-06-27,9.655,9.665,9.405,9.415,48515900.0
2025-06-30,9.395,9.475,9.345,9.345,23685500.0
2025-07-01,9.365,9.485,9.345,9.455,24304300.0
2025-07-02,9.455,9.485,9.415,9.425,14449900.0
2025-07-03,9.425,9.445,9.325,9.365,21077700.0
2025-07-04,9.375,9.435,9.355,9.415,16948600.0
2025-07-07,9.445,9.485,9.365,9.465,22181100.0
2025-07-08,9.455,9.455,9.335,9.375,26827000.0
2025-07-09,9.375,9.425,9.345,9.345,20558300.0
2025-07-10,9.355,9.385,9.255,9.255,31132700.0
2025-07-11,9.245,9.325,9.235,9.245,24684200.0
2025-07-14,9.255,9.335,9.255,9.265,23698300.0
2025-07-15,9.275,9.285,9.155,9.235,24476200.0
2025-07-16,9.235,9.275,9.195,9.205,15075100.0
2025-07-17,9.215,9.245,9.125,9.145,19673400.0
2025-07-18,9.155,9.225,9.115,9.205,23012400.0
2025-07-21,9.385,9.445,9.245,9.335,83337600.0
2025-07-22,9.365,9.635,9.335,9.535,89268000.0
2025-07-23,9.585,9.625,9.255,9.265,77059000.0
2025-07-24,9.245,9.255,9.125,9.225,42443700.0
2025-07-25,9.185,9.215,9.145,9.165,24765000.0
2025-07-28,9.155,9.165,9.045,9.065,32828500.0
2025-07-29,9.055,9.105,9.055,9.105,16869000.0
2025-07-30,9.095,9.205,9.065,9.175,26703100.0
2025-07-31,9.145,9.145,8.985,9.085,38260900.0
2025-08-01,9.055,9.075,8.995,9.015,13449600.0
2025-08-04,8.995,9.075,8.965,9.045,16874200.0
2025-08-05,9.025,9.075,9.015,9.065,12516700.0
2025-08-06,9.075,9.085,9.025,9.065,11389400.0
2025-08-07,9.065,9.065,8.995,9.025,16927100.0
2025-08-08,9.035,9.055,9.005,9.025,11903200.0
2025-08-11,9.015,9.045,8.955,8.975,18759000.0
2025-08-12,8.985,9.005,8.965,8.975,11944500.0
2025-08-13,8.965,8.985,8.945,8.945,18438600.0
2025-08-14,8.955,8.975,8.915,8.925,13161700.0
2025-08-15,8.925,8.935,8.865,8.895,26458500.0
2025-08-18,8.905,8.935,8.875,8.905,22769200.0
2025-08-19,8.915,8.975,8.885,8.955,21320000.0
2025-08-20,8.955,9.045,8.935,9.035,22157500.0
2025-08-21,9.045,9.095,9.015,9.075,21381300.0
2025-08-22,9.095,9.105,9.015,9.065,19267700.0
2025-08-25,9.085,9.185,9.085,9.185,31548900.0
2025-08-26,9.185,9.195,8.965,8.965,59174700.0
2025-08-27,9.025,9.135,8.945,8.955,46076400.0
2025-08-28,8.945,8.975,8.865,8.945,28090900.0
2025-08-29,8.965,9.125,8.895,8.915,47093200.0
2025-09-01,8.905,8.935,8.835,8.865,34547600.0
2025-09-02,8.865,9.115,8.855,9.085,57426100.0
2025-09-03,9.095,9.105,8.925,8.955,31123800.0
2025-09-04,8.945,9.115,8.875,9.095,47090800.0
2025-09-05,9.055,9.125,9.025,9.115,33004800.0
2025-09-08,9.115,9.275,9.095,9.255,46892200.0
2025-09-09,9.275,9.285,9.175,9.215,25795800.0
2025-09-10,9.245,9.245,9.145,9.195,23321800.0
2025-09-11,9.185,9.235,9.155,9.235,29063900.0
2025-09-12,9.235,9.265,9.165,9.195,32640400.0
2025-09-15,9.195,9.195,9.065,9.095,30739700.0
2025-09-16,9.125,9.145,9.015,9.055,18381500.0
2025-09-17,9.055,9.125,9.015,9.065,25194700.0
2025-09-18,9.065,9.085,8.935,8.975,25497400.0
2025-09-19,8.955,9.005,8.895,8.965,21647900.0
2025-09-22,8.975,9.025,8.915,8.985,16131900.0
2025-09-23,8.985,9.085,8.945,9.045,23333000.0
2025-09-24,9.075,9.115,9.005,9.055,18864600.0
2025-09-25,9.055,9.095,8.995,9.065,16683800.0
2025-09-26,9.235,9.385,9.195,9.315,66560600.0
2025-09-29,9.315,9.365,9.195,9.285,40769500.0
2025-09-30,9.255,9.315,9.215,9.245,23315700.0
2025-10-09,9.265,9.375,9.185,9.365,41411000.0
2025-10-10,9.345,9.545,9.315,9.535,39866600.0
2025-10-13,9.475,9.565,9.315,9.545,41482100.0
2025-10-14,9.545,9.635,9.455,9.595,33421300.0
2025-10-15,9.605,9.635,9.445,9.585,33901200.0
2025-10-16,9.595,9.845,9.585,9.795,43088300.0
2025-10-17,9.795,9.845,9.685,9.735,32155300.0
2025-10-20,9.715,9.825,9.645,9.815,31366900.0
2025-10-21,9.785,9.835,9.745,9.795,24332400.0
2025-10-22,9.795,9.875,9.755,9.815,22006800.0
2025-10-23,9.805,10.005,9.795,9.975,35273500.0
2025-10-24,9.935,9.975,9.805,9.825,30402600.0
2025-10-27,9.805,9.975,9.765,9.915,27029200.0
2025-10-28,9.935,9.975,9.855,9.905,20924200.0
2025-10-29,9.895,9.925,9.815,9.885,20447500.0
2025-10-30,9.885,10.005,9.835,9.965,27907700.0
2025-10-31,9.845,9.865,9.545,9.635,55653900.0
2025-11-03,9.575,9.735,9.575,9.625,25377400.0
2025-11-04,9.655,9.725,9.625,9.645,24228400.0
2025-11-05,9.645,9.645,9.525,9.545,20772000.0
2025-11-06,9.555,9.695,9.515,9.645,24966200.0
2025-11-07,9.635,9.725,9.555,9.615,27227200.0
2025-11-10,9.595,9.645,9.565,9.605,16012200.0
2025-11-11,9.615,9.645,9.565,9.585,21076300.0
2025-11-12,9.615,9.685,9.585,9.595,17884600.0
2025-11-13,9.595,9.605,9.375,9.455,38932000.0
2025-11-14,9.445,9.485,9.305,9.305,26038900.0
2025-11-17,9.355,9.355,9.205,9.255,20355000.0
2025-11-18,9.285,9.325,9.215,9.235,13282600.0
2025-11-19,9.245,9.295,9.195,9.255,16900500.0
2025-11-20,9.255,9.405,9.245,9.325,22957000.0
2025-11-21,9.295,9.325,9.225,9.265,27747900.0
2025-11-24,9.255,9.275,9.125,9.205,29503500.0
2025-11-25,9.195,9.275,9.145,9.245,19875400.0
2025-11-26,9.245,9.305,9.185,9.235,16438400.0
2025-11-27,9.245,9.365,9.195,9.315,19633300.0
2025-11-28,9.315,9.335,9.205,9.265,14628500.0
2025-12-01,9.265,9.305,9.235,9.295,14208800.0
2025-12-02,9.305,9.345,9.265,9.305,13227500.0
2025-12-03,9.325,9.465,9.295,9.445,26976500.0
2025-12-04,9.455,9.505,9.405,9.425,19079200.0
2025-12-05,9.455,9.495,9.375,9.395,19173400.0
2025-12-08,9.395,9.395,9.195,9.205,28250900.0
2025-12-09,9.195,9.275,9.115,9.165,20423400.0
2025-12-10,9.175,9.295,9.145,9.225,16971400.0
2025-12-11,9.215,9.275,9.175,9.245,15878300.0
2025-12-12,9.225,9.235,9.145,9.215,24862300.0
2025-12-15,9.205,9.225,9.145,9.145,14520100.0
2025-12-16,9.155,9.235,9.045,9.215,31604300.0
2025-12-17,9.175,9.215,9.145,9.165,14637000.0
2025-12-18,9.165,9.215,9.145,9.185,13950600.0
2025-12-19,9.185,9.195,9.135,9.165,18272200.0
2025-12-22,9.145,9.155,9.055,9.055,22909700.0
2025-12-23,9.055,9.115,9.025,9.035,17628300.0
2025-12-24,9.055,9.055,8.975,9.025,16644000.0
2025-12-25,9.025,9.065,9.005,9.025,13176800.0
2025-12-26,9.025,9.035,8.985,8.985,17374400.0
2025-12-29,8.975,8.995,8.875,8.895,31291800.0
2025-12-30,8.885,8.895,8.815,8.845,19255500.0
2025-12-31,8.835,8.895,8.815,8.875,13152900.0
2026-01-05,8.875,8.895,8.825,8.895,17518600.0
2026-01-06,8.885,8.925,8.875,8.915,18614500.0
2026-01-07,8.935,8.945,8.875,8.885,19655400.0
2026-01-08,8.885,8.935,8.865,8.915,14239400.0
2026-01-09,8.915,8.965,8.895,8.945,16936300.0
2026-01-12,8.945,9.005,8.935,8.995,23104900.0
2026-01-13,8.995,9.075,8.955,9.025,25223800.0
2026-01-14,9.025,9.045,8.925,8.975,28893600.0
2026-01-15,8.945,9.015,8.935,8.955,15478000.0
2026-01-16,8.975,9.075,8.945,8.975,31476800.0
2026-01-19,8.975,9.075,8.965,9.025,24593200.0
2026-01-20,9.025,9.155,9.005,9.145,42231200.0
2026-01-21,9.125,9.145,8.995,9.015,29942700.0
2026-01-22,9.005,9.045,8.955,8.965,19316000.0
2026-01-23,8.965,8.975,8.875,8.895,27240700.0
2026-01-26,8.885,8.955,8.845,8.895,27365700.0
2026-01-27,8.905,8.915,8.815,8.825,22797400.0
2026-01-28,8.825,8.835,8.755,8.765,27031800.0
2026-01-29,8.755,8.845,8.655,8.815,29892500.0
2026-01-30,8.815,8.895,8.775,8.875,28781700.0
2026-02-02,8.895,8.945,8.795,8.855,33333100.0
2026-02-03,8.855,8.885,8.725,8.775,22350300.0
2026-02-04,8.775,8.935,8.765,8.915,26020000.0
2026-02-05,8.915,8.965,8.905,8.945,17872200.0
2026-02-06,8.955,8.995,8.915,8.985,19645300.0
2026-02-09,8.995,9.005,8.905,8.935,16398000.0
2026-02-10,8.935,8.965,8.885,8.955,12849100.0
2026-02-11,8.955,8.965,8.925,8.935,10323300.0
2026-02-12,8.975,8.985,8.865,8.875,14195800.0
2026-02-13,8.875,8.885,8.795,8.815,15654300.0
2026-02-24,8.815,9.005,8.815,8.965,25982300.0
2026-02-25,9.025,9.035,8.945,8.955,19510200.0
2026-02-26,8.955,9.075,8.935,9.065,23599300.0
2026-02-27,9.085,9.185,9.045,9.165,27291800.0
2026-03-02,9.155,9.485,9.105,9.435,51928400.0
2026-03-03,9.455,9.685,9.445,9.605,60046800.0
2026-03-04,9.585,9.815,9.415,9.795,65313900.0
2026-03-05,9.695,9.925,9.655,9.895,46266400.0
2026-03-06,9.885,10.135,9.845,10.095,63297400.0
2026-03-09,10.095,10.295,10.035,10.165,52967900.0
2026-03-10,10.105,10.215,9.995,10.165,40102900.0
2026-03-11,10.115,10.385,10.045,10.345,46158800.0
2026-03-12,10.375,10.435,10.255,10.375,35600200.0
2026-03-13,10.375,10.455,10.245,10.285,36420100.0
2026-03-16,10.255,10.375,10.175,10.215,35192800.0
2026-03-17,10.215,10.325,10.075,10.105,31153300.0
2026-03-18,10.095,10.175,9.945,10.055,27351100.0
2026-03-19,10.035,10.225,10.025,10.055,25489700.0
2026-03-20,10.035,10.185,9.985,10.025,23303800.0
2026-03-23,9.955,10.075,9.775,9.845,48674200.0
2026-03-24,9.995,10.055,9.895,10.045,38167200.0
2026-03-25,10.045,10.125,9.925,10.025,41627300.0
2026-03-26,10.005,10.165,9.975,10.065,29334000.0
2026-03-27,9.995,10.065,9.885,9.955,25323100.0
2026-03-30,9.935,9.995,9.855,9.895,23332400.0
2026-03-31,9.895,9.985,9.685,9.705,24371100.0
2026-04-01,9.725,9.755,9.585,9.655,23163200.0
2026-04-02,9.665,9.685,9.575,9.675,19007600.0
2026-04-03,9.665,9.675,9.395,9.505,19841700.0
2026-04-07,9.515,9.515,9.335,9.365,19933600.0
2026-04-08,9.385,9.465,9.375,9.465,21394200.0
2026-04-09,9.435,9.485,9.325,9.385,20051500.0
2026-04-10,9.385,9.405,9.275,9.305,24172100.0
2026-04-13,9.305,9.325,9.215,9.265,16388000.0
2026-04-14,9.275,9.355,9.135,9.205,31587500.0
2026-04-15,9.195,9.315,9.185,9.285,29321300.0
2026-04-16,9.295,9.385,9.255,9.355,26992000.0
2026-04-17,9.355,9.395,9.265,9.305,30205800.0
2026-04-20,9.305,9.515,9.305,9.495,33148700.0
2026-04-21,9.515,9.725,9.485,9.635,32366900.0
2026-04-22,9.635,9.675,9.505,9.525,24845300.0
2026-04-23,9.585,9.615,9.495,9.565,26418300.0
2026-04-24,9.575,9.625,9.445,9.455,24792000.0
2026-04-27,9.475,9.515,9.335,9.375,26713500.0
2026-04-28,9.375,9.505,9.305,9.465,25379800.0
2026-04-29,9.395,9.415,9.295,9.395,28725600.0
2026-04-30,9.395,9.445,9.295,9.305,31095900.0
2026-05-06,9.305,9.385,9.205,9.385,34624100.0
2026-05-07,9.385,9.445,9.295,9.425,29760200.0
2026-05-08,9.385,9.495,9.355,9.385,29700300.0
2026-05-11,9.395,9.445,9.325,9.405,32963700.0
2026-05-12,9.405,9.515,9.375,9.415,37473600.0
2026-05-13,9.395,9.545,9.385,9.425,48210600.0
2026-05-14,9.435,9.565,9.345,9.365,56188600.0
2026-05-15,9.315,9.365,9.085,9.305,56204500.0
2026-05-18,9.255,9.375,9.245,9.325,28796800.0
2026-05-19,9.345,9.745,9.285,9.695,62902900.0
2026-05-20,9.695,9.705,9.235,9.245,56504200.0
2026-05-21,9.225,9.345,9.095,9.125,42578300.0
2026-05-22,9.125,9.145,8.995,9.025,38898500.0
2026-05-25,9.025,9.125,8.995,9.115,26657600.0
2026-05-26,9.105,9.335,9.065,9.295,37259000.0
2026-05-27,9.235,9.445,9.225,9.415,34077300.0
2026-05-28,9.455,9.595,9.395,9.415,45221300.0
2026-05-29,9.385,9.715,9.375,9.695,59631600.0
2026-06-01,9.705,9.905,9.515,9.895,65890700.0
2026-06-02,9.865,10.045,9.775,9.975,56457800.0
2026-06-03,9.905,9.975,9.765,9.925,47243500.0
2026-06-04,9.875,9.975,9.735,9.775,32954700.0
2026-06-05,9.805,9.915,9.465,9.525,36369000.0
2026-06-08,9.505,9.555,9.345,9.465,37399800.0
2026-06-09,9.475,9.525,9.345,9.475,24343100.0
2026-06-10,9.425,9.565,9.375,9.375,24605500.0
2026-06-11,9.355,9.535,9.305,9.495,23722000.0
2026-06-12,9.485,9.655,9.405,9.655,30518200.0
2026-06-15,9.625,9.635,9.275,9.435,54479100.0
2026-06-16,9.365,9.485,9.295,9.335,32804800.0
2026-06-17,9.355,9.365,9.195,9.235,29218500.0
2026-06-18,9.195,9.265,9.045,9.095,34868900.0
2026-06-22,9.085,9.185,8.895,9.165,43551600.0
2026-06-23,9.165,9.365,9.105,9.175,31407000.0
2026-06-24,9.185,9.185,8.925,8.935,32086300.0
2026-06-25,8.925,8.925,8.685,8.685,39131400.0
2026-06-26,8.705,8.865,8.645,8.805,31235500.0
2026-06-29,8.81,9.01,8.66,8.96,31298900.0
2026-06-30,8.95,8.97,8.79,8.89,22221000.0
2026-07-01,8.87,9.07,8.84,8.99,25000400.0
2026-07-02,9.0,9.17,8.87,9.13,34627800.0
2026-07-03,9.13,9.28,9.1,9.19,23363000.0
2026-07-06,9.17,9.26,9.02,9.23,22737200.0
2026-07-07,9.19,9.32,9.09,9.25,27114500.0
2026-07-08,9.24,9.5,9.15,9.49,41590700.0
2026-07-09,9.43,9.65,9.42,9.6,36307800.0
2026-07-10,9.61,9.65,9.47,9.62,35531600.0
2026-07-13,9.59,9.84,9.55,9.81,50080600.0
2026-07-14,9.79,9.95,9.75,9.81,45102000.0
2026-07-15,9.75,9.92,9.71,9.81,45455200.0
2026-07-16,9.77,9.86,9.65,9.69,35353600.0
2026-07-17,9.72,9.95,9.67,9.84,60602000.0
2026-07-20,9.8,10.16,9.78,10.14,65712100.0
2026-07-21,10.13,10.38,10.06,10.19,62614900.0
2026-07-22,10.08,10.23,9.98,10.22,42432700.0
2026-07-23,10.15,10.28,10.12,10.17,30688100.0
2026-07-24,10.22,10.25,10.02,10.04,30111400.0
2026-07-27,10.01,10.12,9.84,9.89,40428200.0
2026-07-28,9.9,10.03,9.81,9.97,28078200.0
2026-07-29,9.97,10.12,9.94,10.0,27781000.0
2026-07-30,10.04,10.18,10.01,10.14,33129400.0
2026-07-31,10.03,10.15,9.88,10.12,30557700.0
2026-08-03,10.1,10.25,10.07,10.12,23376000.0
2026-08-04,10.12,10.16,9.91,9.94,26237700.0
2026-08-05,9.94,9.96,9.66,9.75,33520900.0
2026-08-06,9.79,9.8,9.65,9.75,21243300.0
2026-08-07,9.74,9.79,9.64,9.67,21874200.0
2026-08-10,9.65,9.81,9.65,9.74,21382600.0
2026-08-11,9.77,9.9,9.75,9.78,20047800.0
2026-08-12,9.79,9.83,9.69,9.69,20525400.0
2026-08-13,9.68,9.72,9.62,9.71,21830200.0
2026-08-14,9.68,9.68,9.57,9.61,16072200.0
2026-08-17,9.58,9.63,9.53,9.56,21373000.0
2026-08-18,9.58,9.67,9.56,9.65,18338300.0
2026-08-19,9.67,9.8,9.61,9.76,35476000.0
2026-08-20,9.71,9.84,9.58,9.65,33422300.0
2026-08-21,9.67,9.76,9.58,9.58,19929300.0
2026-08-24,9.57,9.74,9.56,9.68,28032000.0
2026-08-25,9.72,9.84,9.66,9.79,31739500.0
2026-08-26,9.7,9.84,9.69,9.76,30898200.0
2026-08-27,9.77,9.8,9.55,9.64,34261100.0
2026-08-28,9.6,9.61,9.5,9.56,27229900.0
2026-08-31,9.58,9.6,9.51,9.55,23186400.0
2026-09-01,9.57,9.74,9.53,9.71,32758300.0
2026-09-02,9.72,9.95,9.71,9.9,41604600.0
2026-09-03,9.89,10.02,9.8,9.82,32351300.0
2026-09-04,9.82,9.88,9.71,9.76,26557100.0
2026-09-07,9.76,9.78,9.5,9.58,39911700.0
2026-09-08,9.57,9.64,9.51,9.61,24131700.0
2026-09-09,9.62,9.76,9.56,9.75,29180800.0
2026-09-10,9.75,9.8,9.67,9.72,19930900.0
2026-09-11,9.75,9.95,9.66,9.83,39857600.0
2026-09-14,9.84,10.04,9.82,9.89,33252200.0
2026-09-15,9.89,9.97,9.77,9.78,23222800.0
2026-09-16,9.78,9.88,9.75,9.81,20674600.0
2026-09-17,9.8,9.83,9.7,9.73,17867500.0
2026-09-18,9.72,9.79,9.67,9.68,20469500.0
2026-09-21,9.68,9.7,9.54,9.66,28730300.0
2026-09-22,9.65,9.69,9.54,9.62,29672200.0
2026-09-23,9.6,9.62,9.55,9.6,21117400.0
2026-09-24,9.6,9.8,9.57,9.75,32979500.0
2026-09-28,9.77,9.9,9.73,9.87,36039700.0
2026-09-29,9.87,9.94,9.76,9.78,27966100.0
2026-09-30,9.8,9.97,9.76,9.89,28035400.0
2026-10-08,9.89,10.15,9.88,10.1,40245500.0
2026-10-09,10.09,10.2,10.07,10.11,29967700.0
2026-10-12,10.13,10.25,10.11,10.18,23671200.0
2026-10-13,10.2,10.24,10.1,10.12,24590100.0
2026-10-14,10.13,10.65,10.11,10.53,77179900.0
2026-10-15,10.52,10.62,10.32,10.38,39554800.0
2026-10-16,10.34,10.47,10.24,10.29,36752000.0
2026-10-19,10.29,10.4,10.23,10.28,20434900.0
2026-10-20,10.29,10.49,10.22,10.46,36277800.0
2026-10-21,10.43,10.43,10.29,10.36,27413700.0
2026-10-22,10.34,10.39,10.22,10.26,23732900.0
2026-10-23,10.23,10.39,10.06,10.15,45398800.0
2026-10-26,10.26,10.61,10.07,10.33,64334600.0
2026-10-27,10.3,10.47,10.18,10.44,44179000.0
2026-10-28,10.41,10.54,10.37,10.51,31041700.0
2026-10-29,10.45,10.77,10.45,10.71,39637100.0