date,open,high,low,close,volume
2024-03-07,22.285,22.575,22.125,22.165,10734700.0
2024-03-08,22.155,22.255,21.985,22.085,7716700.0
2024-03-11,21.965,22.445,21.965,22.425,10735900.0
2024-03-12,22.475,22.645,22.385,22.555,10142700.0
2024-03-13,22.535,22.575,22.215,22.225,8891000.0
2024-03-14,22.165,22.305,21.965,22.025,7401000.0
2024-03-15,21.935,22.125,21.865,22.125,7559600.0
2024-03-18,22.285,22.855,22.285,22.735,18297300.0
2024-03-19,22.675,22.675,22.275,22.275,9422400.0
2024-03-20,22.245,22.385,22.165,22.215,8945700.0
2024-03-21,22.355,22.525,22.175,22.215,10684300.0
2024-03-22,22.205,22.245,21.785,21.825,11183400.0
2024-03-25,21.505,21.505,20.935,21.025,14546500.0
2024-03-26,21.305,21.395,21.085,21.245,7411500.0
2024-03-27,21.285,21.285,20.925,20.925,7104500.0
2024-03-28,20.915,21.365,20.865,21.115,7950400.0
2024-03-29,21.055,21.195,20.995,21.085,5423900.0
2024-04-01,21.205,21.495,21.205,21.415,6616300.0
2024-04-02,21.555,21.635,21.175,21.215,6937300.0
2024-04-03,21.245,21.245,20.955,20.985,5924600.0
2024-04-08,20.885,20.885,20.485,20.515,9186000.0
2024-04-09,20.685,20.735,20.485,20.655,5176100.0
2024-04-10,20.655,20.765,20.505,20.575,6903600.0
2024-04-11,20.315,20.575,20.245,20.255,8074100.0
2024-04-12,20.165,20.305,19.735,19.805,8832300.0
2024-04-15,19.605,20.695,19.595,20.625,14153700.0
2024-04-16,20.415,21.105,20.415,20.635,15383600.0
2024-04-17,20.445,20.885,20.035,20.865,12825100.0
2024-04-18,20.755,21.155,20.665,20.855,11170600.0
2024-04-19,20.735,20.805,20.475,20.535,8637300.0
2024-04-22,20.555,20.995,20.555,20.705,7535200.0
2024-04-23,20.695,20.805,20.475,20.545,6660800.0
2024-04-24,20.775,20.805,20.445,20.565,6030700.0
2024-04-25,20.485,20.705,20.315,20.565,5940600.0
2024-04-26,21.335,21.875,20.825,21.725,26974300.0
2024-04-29,21.715,22.265,21.535,21.995,25864400.0
2024-04-30,21.925,21.945,21.465,21.485,12649100.0
2024-05-06,21.835,22.525,21.755,21.885,18036800.0
2024-05-07,21.685,22.225,21.635,22.075,13200700.0
2024-05-08,21.935,22.035,21.595,21.655,8315400.0
2024-05-09,21.685,21.995,21.655,21.775,8657300.0
2024-05-10,21.775,22.055,21.735,21.905,9032500.0
2024-05-13,21.755,21.995,21.395,21.795,9064000.0
2024-05-14,21.895,21.935,21.475,21.705,9846300.0
2024-05-15,21.725,21.805,21.055,21.065,12613300.0
2024-05-16,21.105,21.405,21.025,21.135,9194700.0
2024-05-17,21.125,21.585,21.025,21.555,9034700.0
2024-05-20,21.705,22.145,21.565,21.695,14510700.0
2024-05-21,21.685,21.695,21.405,21.505,5850600.0
2024-05-22,21.505,21.595,21.275,21.495,5637800.0
2024-05-23,21.405,21.455,20.935,20.975,8969300.0
2024-05-24,20.915,20.985,20.475,20.515,8709400.0
2024-05-27,20.545,20.605,20.345,20.605,7836800.0
2024-05-28,20.545,20.745,20.395,20.435,5759900.0
2024-05-29,20.365,20.585,20.335,20.385,5308600.0
2024-05-30,20.265,20.455,20.165,20.275,6963400.0
2024-05-31,20.355,20.635,20.195,20.315,9438500.0
2024-06-03,20.135,20.245,19.965,20.095,9252300.0
2024-06-04,20.115,20.735,20.115,20.345,14861300.0
2024-06-05,20.265,20.405,20.175,20.285,6542600.0
2024-06-06,20.345,20.415,19.945,19.945,8720500.0
2024-06-07,20.105,20.275,19.665,19.845,11549000.0
2024-06-11,19.815,20.115,19.755,19.905,7212600.0
2024-06-12,19.905,20.025,19.855,19.915,5002000.0
2024-06-13,19.955,20.245,19.915,20.075,6146700.0
2024-06-14,19.985,20.485,19.915,20.425,14185700.0
2024-06-17,20.255,20.495,20.195,20.435,8300000.0
2024-06-18,20.385,20.775,20.385,20.705,10196100.0
2024-06-19,20.735,20.765,20.415,20.455,5671900.0
2024-06-20,20.435,20.705,20.425,20.475,10173400.0
2024-06-21,20.555,20.635,19.895,19.895,22636600.0
2024-06-24,19.865,20.205,19.295,19.315,13883800.0
2024-06-25,19.305,19.435,18.755,18.865,12111300.0
2024-06-26,18.875,19.195,18.785,19.155,6664000.0
2024-06-27,19.015,19.195,18.975,19.035,5698600.0
2024-06-28,19.045,19.215,18.355,18.395,13593700.0
2024-07-01,18.395,18.475,17.965,18.305,8590200.0
2024-07-02,18.305,18.575,18.125,18.165,7525800.0
2024-07-03,18.185,18.255,18.015,18.175,4509000.0
2024-07-04,18.185,18.245,17.705,17.735,7220300.0
2024-07-05,17.735,17.865,17.455,17.745,7861900.0
2024-07-08,17.675,17.715,17.045,17.155,11048600.0
2024-07-09,17.215,17.565,16.895,17.485,10393000.0
2024-07-10,17.385,18.255,17.375,17.715,9526200.0
2024-07-11,18.035,18.055,17.685,17.805,9366200.0
2024-07-12,17.815,17.885,17.705,17.735,4489900.0
2024-07-15,17.665,17.875,17.615,17.645,4418400.0
2024-07-16,17.695,17.825,17.565,17.815,6445300.0
2024-07-17,17.815,18.185,17.785,18.095,9072100.0
2024-07-18,18.095,18.215,17.855,18.205,7727800.0
2024-07-19,18.185,18.895,18.115,18.805,13693800.0
2024-07-22,18.945,19.055,18.495,18.785,16292400.0
2024-07-23,18.625,18.685,18.205,18.245,8673700.0
2024-07-24,18.105,18.205,17.865,17.965,6566500.0
2024-07-25,17.965,18.355,17.865,18.155,6447200.0
2024-07-26,18.175,18.695,18.155,18.395,7076500.0
2024-07-29,17.985,18.335,17.895,18.125,6972000.0
2024-07-30,18.095,18.225,17.935,18.155,6016100.0
2024-07-31,18.165,19.265,18.165,19.055,18882400.0
2024-08-01,18.955,19.115,18.865,18.885,8811300.0
2024-08-02,18.735,19.055,18.565,18.565,7375200.0
2024-08-05,18.505,18.965,18.505,18.525,9869100.0
2024-08-06,18.665,18.765,18.415,18.605,6816600.0
2024-08-07,18.575,18.665,18.435,18.505,4790600.0
2024-08-08,18.535,18.795,18.465,18.625,5576900.0
2024-08-09,18.775,18.775,18.445,18.445,4750600.0
2024-08-12,18.315,18.525,18.275,18.445,3828000.0
2024-08-13,18.415,18.625,18.345,18.615,3930600.0
2024-08-14,18.545,18.695,18.485,18.495,3519900.0
2024-08-15,18.495,18.915,18.415,18.815,7347000.0
2024-08-16,18.755,18.835,18.665,18.715,3793000.0
2024-08-19,18.665,18.815,18.525,18.555,4108300.0
2024-08-20,18.545,18.595,18.375,18.395,4410200.0
2024-08-21,18.405,18.515,18.345,18.405,3370700.0
2024-08-22,18.515,18.515,18.115,18.135,5046700.0
2024-08-23,18.105,18.585,18.055,18.395,4555500.0
2024-08-26,18.385,18.605,18.305,18.395,4539100.0
2024-08-27,18.315,18.315,17.865,17.975,4756300.0
2024-08-28,17.975,18.155,17.935,18.055,3285500.0
2024-08-29,18.095,18.435,18.025,18.165,4793300.0
2024-08-30,18.105,18.855,18.105,18.625,11620600.0
2024-09-02,18.625,18.625,18.095,18.105,7115600.0
2024-09-03,18.105,18.355,17.955,18.225,5328900.0
2024-09-04,18.185,18.405,18.105,18.285,3652600.0
2024-09-05,18.205,18.525,18.205,18.505,4825300.0
2024-09-06,18.985,19.385,18.645,18.685,20397500.0
2024-09-09,18.405,18.945,18.325,18.645,9824400.0
2024-09-10,18.695,19.305,18.505,18.925,12023600.0
2024-09-11,18.825,19.005,18.655,18.835,7922100.0
2024-09-12,18.805,18.895,18.705,18.775,5127000.0
2024-09-13,18.845,19.035,18.755,18.775,6425900.0
2024-09-18,18.675,19.085,18.605,18.965,5871400.0
2024-09-19,19.095,19.385,18.895,19.105,9834600.0
2024-09-20,19.055,19.295,18.935,19.275,9657000.0
2024-09-23,19.355,19.375,19.065,19.185,6329700.0
2024-09-24,19.385,20.415,19.155,20.325,31422400.0
2024-09-25,20.915,21.125,20.405,20.435,30978400.0
2024-09-26,20.295,21.655,20.225,21.605,31538600.0
2024-09-27,22.355,23.825,21.905,23.825,36445700.0
2024-09-30,26.205,26.265,25.205,26.265,67853700.0
2024-10-08,28.955,28.955,27.415,28.955,70688200.0
2024-10-09,29.405,30.755,27.105,28.245,153136600.0
2024-10-10,28.255,28.665,25.375,26.175,75190000.0
2024-10-11,25.665,28.385,25.205,27.255,69911400.0
2024-10-14,26.705,26.775,25.205,26.765,60344300.0
2024-10-15,26.165,26.995,25.855,26.095,36547100.0
2024-10-16,25.485,26.265,25.415,25.485,28978200.0
2024-10-17,25.525,25.925,24.935,24.955,28209500.0
2024-10-18,24.895,27.365,24.635,26.265,60448500.0
2024-10-21,25.935,26.095,25.525,25.695,37539000.0
2024-10-22,25.655,25.875,25.425,25.625,22526100.0
2024-10-23,25.665,26.035,25.415,25.505,24307000.0
2024-10-24,25.285,25.515,25.135,25.285,16418500.0
2024-10-25,25.435,25.695,25.215,25.345,18908800.0
2024-10-28,25.335,25.435,25.165,25.245,16835800.0
2024-10-29,25.395,25.635,24.805,24.865,21274800.0
2024-10-30,24.765,25.025,24.505,24.725,15800100.0
2024-10-31,24.525,25.515,24.525,24.865,32894900.0
2024-11-01,24.865,25.005,24.505,24.515,21275600.0
2024-11-04,24.925,25.705,24.815,25.605,35110000.0
2024-11-05,25.705,26.815,25.185,26.585,54067200.0
2024-11-06,27.985,29.305,27.585,28.755,138089300.0
2024-11-07,27.505,31.695,27.285,31.695,145417700.0
2024-11-08,32.405,32.525,30.005,30.105,126170000.0
2024-11-11,29.505,30.205,29.115,29.695,65796100.0
2024-11-12,29.695,30.055,28.585,28.875,48515900.0
2024-11-13,28.465,29.035,28.155,28.815,31795100.0
2024-11-14,28.755,29.655,28.615,28.705,36524800.0
2024-11-15,28.705,28.935,27.685,27.705,33379100.0
2024-11-18,27.755,28.035,27.105,27.295,25129900.0
2024-11-19,27.385,27.855,26.955,27.695,22569600.0
2024-11-20,27.755,28.035,27.335,27.715,22023100.0
2024-11-21,27.685,28.075,27.495,27.845,22415200.0
2024-11-22,27.845,27.845,26.365,26.385,28098400.0
2024-11-25,26.455,26.495,25.605,25.845,20390900.0
2024-11-26,25.845,26.775,25.845,26.155,18060300.0
2024-11-27,26.105,26.735,25.995,26.665,21439000.0
2024-11-28,26.675,26.715,26.255,26.265,15476300.0
2024-11-29,26.165,27.545,26.005,26.675,29112500.0
2024-12-02,26.525,27.215,26.295,26.945,22873200.0
2024-12-03,26.885,27.135,26.615,26.925,15105400.0
2024-12-04,26.985,27.135,26.535,26.705,12748800.0
2024-12-05,26.605,27.115,26.505,26.865,13178600.0
2024-12-06,26.835,27.485,26.635,27.185,21037200.0
2024-12-09,27.085,27.345,26.775,27.005,12401500.0
2024-12-10,28.485,28.665,27.155,27.175,33653000.0
2024-12-11,27.145,27.385,26.985,27.105,13917400.0
2024-12-12,27.145,27.655,26.945,27.425,18310000.0
2024-12-13,27.255,27.255,26.495,26.575,17962700.0
2024-12-16,26.485,26.625,26.085,26.155,12096900.0
2024-12-17,26.155,26.495,26.105,26.265,11564300.0
2024-12-18,26.295,26.435,26.135,26.255,8696600.0
2024-12-19,26.055,26.185,25.905,26.105,8997200.0
2024-12-20,26.095,27.005,26.055,26.715,18395600.0
2024-12-23,26.605,26.825,25.945,25.945,15233700.0
2024-12-24,25.945,26.805,25.845,26.595,18524500.0
2024-12-25,26.595,26.695,26.185,26.425,9584600.0
2024-12-26,26.305,26.505,26.185,26.305,8317800.0
2024-12-27,26.385,26.835,26.225,26.355,14255400.0
2024-12-30,26.355,26.515,26.215,26.465,9685200.0
2024-12-31,26.455,26.465,25.245,25.245,17671600.0
2025-01-02,25.075,25.165,23.595,23.985,22842500.0
2025-01-03,23.995,24.175,23.225,23.355,15483000.0
2025-01-06,23.355,23.545,23.125,23.415,11317500.0
2025-01-07,23.495,23.935,23.445,23.795,9352000.0
2025-01-08,23.695,23.765,23.155,23.505,9822500.0
2025-01-09,23.435,23.685,23.315,23.345,7886400.0
2025-01-10,23.465,23.545,23.025,23.035,7145000.0
2025-01-13,22.815,23.215,22.775,23.185,7693400.0
2025-01-14,23.205,24.035,23.205,23.985,13679800.0
2025-01-15,23.985,23.985,23.675,23.735,8066600.0
2025-01-16,23.855,24.075,23.425,23.585,8204300.0
2025-01-17,23.495,23.845,23.495,23.745,7479400.0
2025-01-20,23.935,24.035,23.705,23.735,7772400.0
2025-01-21,23.985,23.995,23.605,23.715,6230200.0
2025-01-22,23.655,23.725,23.355,23.615,6835800.0
2025-01-23,23.945,24.485,23.745,23.775,15091800.0
2025-01-24,23.705,23.985,23.615,23.825,8942800.0
2025-01-27,23.825,23.935,23.295,23.295,8468800.0
2025-02-05,23.475,23.475,23.215,23.375,7622900.0
2025-02-06,23.375,23.805,23.205,23.805,9581400.0
2025-02-07,23.805,24.625,23.735,24.285,18504900.0
2025-02-10,24.285,24.455,24.175,24.365,12242700.0
2025-02-11,24.385,24.415,23.965,24.145,11253600.0
2025-02-12,24.095,24.495,24.045,24.465,12680200.0
2025-02-13,24.495,24.765,24.305,24.425,16095400.0
2025-02-14,24.395,24.545,24.205,24.415,9416700.0
2025-02-17,24.815,24.935,24.475,24.595,18456100.0
2025-02-18,24.495,24.645,23.915,23.995,12211800.0
2025-02-19,24.085,24.375,23.915,24.325,10548900.0
2025-02-20,24.295,24.365,24.015,24.165,8570000.0
2025-02-21,24.225,24.835,23.975,24.735,20870400.0
2025-02-24,24.785,24.845,24.295,24.455,13446500.0
2025-02-25,24.235,24.415,24.075,24.145,12203300.0
2025-02-26,24.105,24.915,23.995,24.875,21990500.0
2025-02-27,24.795,25.125,24.345,24.995,28569700.0
2025-02-28,24.865,25.115,23.905,24.025,22534400.0
2025-03-03,24.035,24.225,23.775,23.875,14332400.0
2025-03-04,23.775,23.995,23.675,23.865,11589900.0
2025-03-05,23.855,24.035,23.645,23.855,10954000.0
2025-03-06,24.015,24.715,23.945,24.595,24517700.0
2025-03-07,24.405,24.485,24.055,24.095,12531100.0
2025-03-10,24.075,24.125,23.775,23.875,8457800.0
2025-03-11,23.645,23.905,23.575,23.905,10467300.0
2025-03-12,23.915,24.315,23.785,23.945,12535300.0
2025-03-13,23.855,24.125,23.645,23.745,9403000.0
2025-03-14,23.725,24.755,23.715,24.465,28654200.0
2025-03-17,24.465,24.635,24.375,24.465,13079500.0
2025-03-18,24.635,24.635,24.235,24.375,9992900.0
2025-03-19,24.315,24.475,24.255,24.335,7180600.0
2025-03-20,24.335,24.365,23.935,23.995,9739500.0
2025-03-21,23.995,24.095,23.505,23.575,12343300.0
2025-03-24,23.575,23.685,23.395,23.545,8370700.0
2025-03-25,23.565,23.605,23.405,23.445,6531400.0
2025-03-26,23.405,23.555,23.395,23.405,5995600.0
2025-03-27,23.405,23.675,23.275,23.515,8106400.0
2025-03-28,23.725,24.265,23.665,23.995,23470700.0
2025-03-31,23.795,24.185,23.525,23.655,17181200.0
2025-04-01,23.655,24.055,23.545,23.985,13551100.0
2025-04-02,23.895,24.415,23.895,24.205,12451700.0
2025-04-03,23.895,24.395,23.895,24.215,9975000.0
2025-04-07,23.505,23.645,21.785,22.925,38685000.0
2025-04-08,22.925,23.015,22.295,22.695,22659200.0
2025-04-09,22.595,23.185,22.375,22.995,19037900.0
2025-04-10,23.285,23.515,22.895,23.085,22277900.0
2025-04-11,23.315,23.465,22.965,23.275,14170000.0
2025-04-14,23.295,23.345,23.105,23.255,9661800.0
2025-04-15,23.245,23.245,22.995,23.125,6896300.0
2025-04-16,23.045,23.155,22.755,23.155,8014100.0
2025-04-17,22.995,23.105,22.895,23.025,7089000.0
2025-04-18,22.925,23.085,22.845,22.985,5037900.0
2025-04-21,22.985,23.165,22.895,23.125,5958700.0
2025-04-22,23.125,23.225,23.075,23.125,5098900.0
2025-04-23,23.195,23.245,22.955,23.105,5477700.0
2025-04-24,23.095,23.315,22.985,23.005,6855100.0
2025-04-25,23.145,23.285,23.025,23.205,6304500.0
2025-04-28,23.195,23.215,22.905,23.035,5615600.0
2025-04-29,23.025,23.395,22.605,22.645,16689200.0
2025-04-30,22.645,23.085,22.625,22.755,16659000.0
2025-05-06,22.895,22.985,22.675,22.925,12880700.0
2025-05-07,23.555,23.645,23.055,23.195,15478700.0
2025-05-08,23.075,23.325,23.055,23.225,7878100.0
2025-05-09,23.185,23.225,22.875,22.925,7801900.0
2025-05-12,22.985,23.485,22.905,23.475,13973600.0
2025-05-13,23.625,23.645,23.315,23.355,8085800.0
2025-05-14,23.345,24.295,23.185,23.855,23450800.0
2025-05-15,23.755,23.795,23.295,23.315,12896800.0
2025-05-16,23.275,23.395,23.065,23.065,8735800.0
2025-05-19,23.055,23.145,22.865,23.065,5688300.0
2025-05-20,23.125,23.195,22.955,23.015,6695600.0
2025-05-21,23.015,23.075,22.925,22.955,5051000.0
2025-05-22,22.915,22.945,22.775,22.905,5571700.0
2025-05-23,22.875,22.935,22.535,22.545,9679600.0
2025-05-26,22.545,22.545,22.295,22.445,6792100.0
2025-05-27,22.445,22.545,22.375,22.465,4711600.0
2025-05-28,22.465,22.505,22.315,22.355,4424100.0
2025-05-29,22.355,22.595,22.285,22.545,6528800.0
2025-05-30,22.475,22.585,22.395,22.475,5794500.0
2025-06-03,22.395,22.725,22.305,22.615,8279700.0
2025-06-04,22.605,22.955,22.555,22.835,7700700.0
2025-06-05,22.895,23.245,22.815,23.175,11490300.0
2025-06-06,23.175,23.225,22.865,22.865,7839400.0
2025-06-09,23.095,23.325,23.025,23.175,10361200.0
2025-06-10,23.165,23.185,22.695,22.775,9189200.0
2025-06-11,22.895,23.375,22.865,23.145,12496000.0
2025-06-12,23.095,23.315,23.055,23.125,7747900.0
2025-06-13,23.065,23.115,22.795,22.915,7990500.0
2025-06-16,22.885,23.215,22.805,23.195,8454700.0
2025-06-17,23.135,23.515,23.105,23.345,9781200.0
2025-06-18,23.415,23.415,22.945,23.115,7464900.0
2025-06-19,23.045,23.115,22.655,22.725,8376600.0
2025-06-20,22.695,22.805,22.505,22.535,6643600.0
2025-06-23,22.405,22.845,22.385,22.725,6146700.0
2025-06-24,22.785,23.455,22.725,23.285,15631800.0
2025-06-25,23.385,24.145,23.295,24.015,32267000.0
2025-06-26,24.095,24.105,23.515,23.635,22598100.0
2025-06-27,23.705,24.245,23.455,23.525,20862300.0
2025-06-30,23.585,23.665,23.375,23.545,10533200.0
2025-07-01,23.525,23.565,23.325,23.415,7268900.0
2025-07-02,23.405,23.505,23.335,23.375,8768500.0
2025-07-03,23.475,23.585,23.355,23.435,8287100.0
2025-07-04,23.445,23.725,23.235,23.405,10686900.0
2025-07-07,23.345,23.535,23.295,23.385,7555800.0
2025-07-08,23.415,23.725,23.345,23.675,11838600.0
2025-07-09,23.745,23.855,23.625,23.655,11993000.0
2025-07-10,23.705,23.935,23.605,23.825,14989900.0
2025-07-11,23.935,25.355,23.825,24.715,61243200.0
2025-07-14,24.845,24.865,24.375,24.385,21658600.0
2025-07-15,24.495,24.635,24.195,24.435,17562500.0
2025-07-16,24.435,24.535,24.195,24.365,10936800.0
2025-07-17,24.395,26.095,24.395,25.245,37004400.0
2025-07-18,25.145,25.325,24.905,25.135,22032100.0
2025-07-21,25.005,25.375,24.995,25.265,18770200.0
2025-07-22,25.185,25.955,24.945,25.445,30149400.0
2025-07-23,25.515,25.985,25.285,25.445,33998900.0
2025-07-24,25.295,25.915,25.205,25.785,32990900.0
2025-07-25,25.805,25.865,25.595,25.605,18413700.0
2025-07-28,25.615,25.945,25.565,25.755,20229100.0
2025-07-29,25.615,25.855,25.345,25.795,19092900.0
2025-07-30,25.745,25.925,25.415,25.595,19522100.0
2025-07-31,25.515,25.675,24.905,25.065,20384000.0
2025-08-01,25.065,25.165,24.685,24.855,13290100.0
2025-08-04,24.755,25.025,24.695,24.975,9141000.0
2025-08-05,25.055,25.325,25.005,25.295,11113400.0
2025-08-06,25.205,25.415,25.195,25.305,9331000.0
2025-08-07,25.325,25.585,25.285,25.425,11337000.0
2025-08-08,25.325,25.355,25.095,25.125,8404000.0
2025-08-11,25.125,25.545,25.115,25.415,11407800.0
2025-08-12,25.415,25.585,25.345,25.585,11100300.0
2025-08-13,25.585,25.995,25.395,25.775,25532600.0
2025-08-14,25.775,26.165,25.595,25.675,23323100.0
2025-08-15,25.615,26.995,25.525,26.725,51012100.0
2025-08-18,26.905,27.695,26.645,27.295,47859900.0
2025-08-19,27.085,27.375,26.775,26.825,22625500.0
2025-08-20,26.685,27.095,26.415,27.045,17374400.0
2025-08-21,27.22,27.36,26.59,26.7,15486900.0
2025-08-22,26.63,27.49,26.59,27.38,26881800.0
2025-08-25,27.59,27.85,27.18,27.57,32422000.0
2025-08-26,27.43,27.68,27.25,27.35,19030100.0
2025-08-27,27.32,27.6,26.54,26.54,24821300.0
2025-08-28,26.46,27.15,26.43,27.14,22946300.0
2025-08-29,27.64,29.03,27.33,28.02,65620700.0
2025-09-01,28.02,28.45,27.47,27.73,38159700.0
2025-09-02,27.73,28.11,27.28,27.41,33977900.0
2025-09-03,27.58,27.64,26.37,26.52,25364200.0
2025-09-04,26.5,26.71,25.96,26.33,31635200.0
2025-09-05,26.36,26.54,26.1,26.54,17552300.0
2025-09-08,26.43,26.49,26.04,26.14,15873600.0
2025-09-09,26.08,26.31,25.97,26.1,13922800.0
2025-09-10,26.06,26.21,25.81,25.83,12427900.0
2025-09-11,25.85,26.49,25.7,26.41,20994000.0
2025-09-12,26.45,26.45,26.08,26.09,13883200.0
2025-09-15,26.13,26.34,26.04,26.09,10432100.0
2025-09-16,26.07,26.26,25.82,26.13,12200900.0
2025-09-17,26.1,26.41,26.02,26.32,16071000.0
2025-09-18,26.16,27.64,25.96,26.4,44045700.0
2025-09-19,26.16,26.42,25.76,25.85,23084800.0
2025-09-22,25.86,25.95,25.66,25.91,14263900.0
2025-09-23,25.77,25.77,25.11,25.36,18560000.0
2025-09-24,25.34,25.74,25.22,25.57,14477800.0
2025-09-25,25.54,25.9,25.36,25.36,14893100.0
2025-09-26,25.36,25.51,25.17,25.17,9618200.0
2025-09-29,25.19,26.78,25.17,26.35,35695300.0
2025-09-30,26.25,26.61,26.17,26.48,22177900.0
2025-10-09,26.48,26.52,25.96,26.49,22563900.0
2025-10-10,26.41,26.86,26.29,26.45,21701900.0
2025-10-13,25.92,26.41,25.78,26.3,15695700.0
2025-10-14,26.31,26.63,26.0,26.11,18752100.0
2025-10-15,26.22,26.35,25.94,26.34,16000800.0
2025-10-16,26.18,26.58,26.16,26.41,14380100.0
2025-10-17,26.44,26.62,25.7,25.81,14440200.0
2025-10-20,26.11,26.16,25.74,25.8,10899600.0
2025-10-21,25.81,26.32,25.8,26.09,12964500.0
2025-10-22,25.96,26.07,25.74,25.78,9245900.0
2025-10-23,25.79,25.95,25.48,25.94,8889000.0
2025-10-24,25.98,26.17,25.86,26.17,10800000.0
2025-10-27,26.46,26.62,26.27,26.52,18986700.0
2025-10-28,26.47,26.65,26.34,26.41,11799000.0
2025-10-29,26.42,26.85,26.37,26.79,19957600.0
2025-10-30,26.79,26.8,26.29,26.3,16039700.0
2025-10-31,26.3,26.44,25.85,25.85,15681200.0
2025-11-03,25.84,25.94,25.48,25.62,12358500.0
2025-11-04,25.56,25.64,25.37,25.46,11661300.0
2025-11-05,25.32,25.58,25.28,25.44,8044600.0
2025-11-06,25.49,25.7,25.43,25.47,11892800.0
2025-11-07,25.41,25.46,25.27,25.27,8300300.0
2025-11-10,25.28,25.7,25.24,25.6,10327900.0
2025-11-11,25.6,25.67,25.28,25.34,8508200.0
2025-11-12,25.34,25.35,25.12,25.26,7741800.0
2025-11-13,25.21,25.34,25.17,25.31,9886800.0
2025-11-14,25.18,25.26,24.97,24.97,8410100.0
2025-11-17,25.01,25.07,24.65,24.68,9533900.0
2025-11-18,24.62,24.85,24.61,24.68,6487600.0
2025-11-19,24.66,24.81,24.57,24.73,7198000.0
2025-11-20,25.62,25.66,24.87,24.87,16909000.0
2025-11-21,24.43,25.04,24.38,24.46,12792200.0
2025-11-24,24.54,24.64,24.27,24.43,9066400.0
2025-11-25,24.66,24.66,24.39,24.4,8494200.0
2025-11-26,24.39,24.48,24.37,24.4,7497700.0
2025-11-27,24.38,24.5,24.24,24.28,9134900.0
2025-11-28,24.28,24.69,24.21,24.45,12536500.0
2025-12-01,24.48,24.88,24.46,24.88,15227300.0
2025-12-02,24.82,25.21,24.79,24.88,15809300.0
2025-12-03,24.91,25.34,24.86,24.98,15969700.0
2025-12-04,24.99,25.46,24.98,25.16,17986800.0
2025-12-05,25.15,25.62,24.9,25.38,25299700.0
2025-12-08,25.66,25.96,25.42,25.51,34853700.0
2025-12-09,25.39,26.05,25.36,25.71,24585900.0
2025-12-10,25.58,25.85,25.47,25.79,20441900.0
2025-12-11,25.76,26.26,25.75,26.05,33362600.0
2025-12-12,26.04,26.26,25.67,26.16,27580200.0
2025-12-15,26.07,26.51,25.99,26.25,23033200.0
2025-12-16,26.25,26.85,26.23,26.49,42341600.0
2025-12-17,26.47,27.3,26.36,27.14,44471300.0
2025-12-18,26.95,26.96,26.06,26.33,38317200.0
2025-12-19,26.42,27.03,26.25,26.8,32567600.0
2025-12-22,26.77,26.83,26.51,26.69,21994100.0
2025-12-23,26.68,26.73,26.31,26.33,19303400.0
2025-12-24,26.33,26.5,26.3,26.41,13040400.0
2025-12-25,26.36,26.7,26.35,26.6,12575200.0
2025-12-26,26.56,26.76,26.33,26.48,19703800.0
2025-12-29,26.42,26.63,26.31,26.4,14242100.0
2025-12-30,26.32,26.46,26.24,26.37,14443400.0
2025-12-31,26.37,26.74,26.34,26.43,16038100.0
2026-01-05,26.56,26.67,26.26,26.6,19866800.0
2026-01-06,26.6,27.15,26.5,27.07,40062200.0
2026-01-07,27.07,27.07,26.46,26.68,25373600.0
2026-01-08,26.545,26.555,25.965,26.035,22532300.0
2026-01-09,25.945,26.185,25.845,25.975,20969600.0
2026-01-12,26.085,26.265,25.935,26.245,24437300.0
2026-01-13,26.345,26.425,25.775,25.865,22608600.0
2026-01-14,25.865,26.225,25.375,25.405,33545100.0
2026-01-15,25.375,25.485,25.015,25.105,23464700.0
2026-01-16,25.235,25.275,24.825,24.905,20928200.0
2026-01-19,24.805,24.895,24.725,24.805,15752600.0
2026-01-20,24.795,25.025,24.755,24.875,15445100.0
2026-01-21,24.835,24.875,24.545,24.595,18248800.0
2026-01-22,24.525,24.705,24.485,24.535,16301000.0
2026-01-23,24.555,24.605,24.445,24.535,20750800.0
2026-01-26,24.455,24.715,24.315,24.505,25965200.0
2026-01-27,24.475,24.475,24.215,24.235,17117900.0
2026-01-28,24.235,24.305,23.945,23.955,19895200.0
2026-01-29,23.925,24.365,23.595,24.245,26549700.0
2026-01-30,24.245,24.295,23.855,23.875,17156200.0
2026-02-02,23.825,24.215,23.685,23.715,16676100.0
2026-02-03,23.865,23.945,23.605,23.835,14701900.0
2026-02-04,23.785,24.265,23.755,24.155,15412600.0
2026-02-05,24.175,24.605,24.155,24.405,21869400.0
2026-02-06,24.305,24.305,24.075,24.135,14082900.0
2026-02-09,24.325,24.325,24.125,24.225,10758100.0
2026-02-10,24.225,24.245,24.125,24.155,7743600.0
2026-02-11,24.155,24.195,24.075,24.105,7172700.0
2026-02-12,24.105,24.125,23.945,23.965,7966000.0
2026-02-13,23.955,24.105,23.825,23.845,8480400.0
2026-02-24,23.825,24.035,23.635,23.655,16248800.0
2026-02-25,23.675,23.915,23.645,23.755,12924300.0
2026-02-26,23.765,23.785,23.495,23.545,11818300.0
2026-02-27,23.535,23.675,23.415,23.675,10454000.0
2026-03-02,23.425,23.605,23.175,23.285,12457700.0
2026-03-03,23.325,23.705,23.225,23.325,16726400.0
2026-03-04,23.235,23.255,22.705,22.755,16268000.0
2026-03-05,22.925,23.005,22.725,22.815,7731200.0
2026-03-06,22.725,23.065,22.725,22.975,9800300.0
2026-03-09,22.745,22.745,22.485,22.665,11755300.0
2026-03-10,22.725,22.885,22.695,22.805,7452200.0
2026-03-11,22.825,22.895,22.665,22.875,9313500.0
2026-03-12,22.855,23.015,22.665,22.795,10380900.0
2026-03-13,22.775,22.985,22.645,22.765,9512500.0
2026-03-16,22.725,22.765,22.505,22.745,8465900.0
2026-03-17,22.785,23.275,22.765,22.925,17028200.0
2026-03-18,22.945,22.955,22.715,22.935,8887000.0
2026-03-19,22.795,23.025,22.725,22.825,10315100.0
2026-03-20,22.945,22.955,22.405,22.405,11049400.0
2026-03-23,21.845,22.045,21.475,21.575,16518900.0
2026-03-24,21.725,21.925,21.495,21.685,9776500.0
2026-03-25,21.665,21.985,21.645,21.845,8196000.0
2026-03-26,21.735,21.785,21.285,21.295,9155900.0
2026-03-27,21.195,21.505,21.125,21.415,6982000.0
2026-03-30,21.265,21.515,21.155,21.455,6689200.0
2026-03-31,21.435,21.675,21.275,21.275,7684400.0
2026-04-01,21.515,21.625,21.375,21.515,8062900.0
2026-04-02,21.435,21.515,21.195,21.285,5972000.0
2026-04-03,21.295,21.375,20.915,20.935,6091100.0
2026-04-07,20.945,20.965,20.725,20.795,5773000.0
2026-04-08,21.205,21.465,21.065,21.465,12685100.0
2026-04-09,21.325,21.325,21.135,21.175,7595400.0
2026-04-10,21.425,22.245,21.365,21.605,23261300.0
2026-04-13,21.425,21.855,21.385,21.755,10282500.0
2026-04-14,21.865,21.955,21.545,21.785,9586200.0
2026-04-15,21.815,21.885,21.645,21.665,7631200.0
2026-04-16,21.715,21.875,21.685,21.745,8061400.0
2026-04-17,21.765,21.765,21.555,21.665,6546500.0
2026-04-20,21.735,21.735,21.585,21.655,7561200.0
2026-04-21,21.685,21.725,21.545,21.595,7312200.0
2026-04-22,21.505,21.825,21.445,21.625,10699800.0
2026-04-23,21.635,21.695,21.375,21.445,9115100.0
2026-04-24,21.355,21.425,21.155,21.255,7343000.0
2026-04-27,21.155,21.405,21.155,21.255,6165100.0
2026-04-28,21.305,21.865,21.275,21.625,14702000.0
2026-04-29,21.635,21.945,21.515,21.925,12310700.0
2026-04-30,22.825,23.355,22.495,22.825,43118700.0
2026-05-06,22.975,23.175,22.695,23.145,26291300.0
2026-05-07,23.235,23.235,22.805,22.925,17170600.0
2026-05-08,22.805,23.015,22.665,22.745,15516500.0
2026-05-11,22.705,23.015,22.545,22.925,19831600.0
2026-05-12,22.825,23.025,22.745,22.865,15231700.0
2026-05-13,22.775,22.805,22.525,22.685,12004400.0
2026-05-14,22.725,22.815,22.285,22.305,11950900.0
2026-05-15,22.305,22.385,21.835,21.995,11927700.0
2026-05-18,21.845,22.045,21.785,21.915,8266200.0
2026-05-19,21.985,22.115,21.725,22.105,9774800.0
2026-05-20,21.945,22.655,21.905,22.155,15173200.0
2026-05-21,22.335,22.965,22.335,22.495,30866500.0
2026-05-22,22.345,22.495,21.765,21.825,22698400.0
2026-05-25,21.995,22.285,21.925,22.275,17210100.0
2026-05-26,22.275,23.935,22.175,23.545,67970300.0
2026-05-27,23.135,23.735,22.965,23.555,34419300.0
2026-05-28,23.305,23.455,22.835,22.925,28228700.0
2026-05-29,22.905,25.005,22.815,24.215,68299700.0
2026-06-01,23.875,24.735,23.725,24.125,43879900.0
2026-06-02,23.885,25.825,23.735,25.625,93183500.0
2026-06-03,25.335,25.725,25.135,25.375,51256700.0
2026-06-04,25.395,26.355,24.765,24.895,44142900.0
2026-06-05,24.895,24.985,24.285,24.365,40059700.0
2026-06-08,24.365,25.375,24.095,24.215,46847000.0
2026-06-09,24.315,25.135,23.925,24.785,35678100.0
2026-06-10,24.575,24.875,24.205,24.775,29955500.0
2026-06-11,24.565,25.195,24.155,24.415,33060100.0
2026-06-12,24.245,25.455,23.885,25.285,53388300.0
2026-06-15,25.245,26.285,25.125,25.755,59560000.0
2026-06-16,25.255,25.625,25.055,25.575,35119900.0
2026-06-17,25.575,26.135,25.385,25.745,37885900.0
2026-06-18,25.645,25.805,24.725,24.725,41750800.0
2026-06-22,24.625,27.215,24.625,27.215,86964600.0
2026-06-23,28.425,29.735,28.225,28.635,151982600.0
2026-06-24,28.015,28.755,27.425,27.555,95350000.0
2026-06-25,27.555,30.325,27.185,29.385,153949300.0
2026-06-26,29.425,31.225,29.425,30.075,146385800.0
2026-06-29,29.845,30.705,28.895,29.285,108482700.0
2026-06-30,28.905,29.475,28.495,28.895,79182100.0
2026-07-01,28.825,30.605,28.545,29.835,122349700.0
2026-07-02,29.535,29.535,28.145,28.195,83906300.0
2026-07-03,28.425,28.695,27.705,28.145,54580300.0
2026-07-06,28.795,28.875,28.185,28.485,53529600.0
2026-07-07,28.105,28.675,27.595,27.755,44691900.0
2026-07-08,27.725,28.625,27.435,27.585,45839000.0
2026-07-09,28.025,29.215,27.555,29.125,70948100.0
2026-07-10,28.865,28.885,27.065,27.075,72452300.0
2026-07-13,26.725,27.015,25.425,26.485,43965100.0
2026-07-14,26.175,26.785,25.955,26.785,34323900.0
2026-07-15,26.895,27.825,26.535,27.645,45106200.0
2026-07-16,27.175,27.375,26.565,26.735,30986200.0
2026-07-17,26.555,27.325,26.325,26.325,38144100.0
2026-07-20,26.505,26.945,26.025,26.485,33589700.0
2026-07-21,26.525,26.755,25.775,26.475,40679600.0
2026-07-22,26.125,27.155,25.975,26.665,41277900.0
2026-07-23,26.535,27.055,26.135,26.735,27666100.0
2026-07-24,26.675,26.685,25.825,25.895,28495500.0
2026-07-27,25.815,26.305,25.425,26.275,25144400.0
2026-07-28,26.055,26.165,25.215,25.265,28303300.0
2026-07-29,25.305,25.885,25.105,25.695,24082200.0
2026-07-30,25.565,26.025,25.185,25.665,21867200.0
2026-07-31,25.705,26.075,25.505,25.595,25611700.0
2026-08-03,25.325,25.665,25.125,25.385,22332300.0
2026-08-04,25.425,25.805,25.375,25.675,22247600.0
2026-08-05,25.505,26.025,25.505,25.855,25234700.0
2026-08-06,25.805,25.825,25.435,25.775,24223600.0
2026-08-07,25.655,25.865,25.395,25.865,21331700.0
2026-08-10,25.875,25.995,25.655,25.785,19674800.0
2026-08-11,25.725,26.085,25.515,25.535,28374200.0
2026-08-12,25.435,25.705,25.325,25.525,18270900.0
2026-08-13,25.575,26.295,25.555,25.795,32465100.0
2026-08-14,25.815,25.955,25.275,25.365,23601200.0
2026-08-17,25.295,25.615,25.215,25.595,21387400.0
2026-08-18,25.535,25.625,24.725,25.255,33034200.0
2026-08-19,25.035,25.505,24.925,24.945,22793300.0
2026-08-20,25.25,25.29,24.6,24.81,16379500.0
2026-08-21,24.82,24.93,24.62,24.78,11995500.0
2026-08-24,24.78,25.0,24.62,24.79,16579500.0
2026-08-25,24.78,24.79,24.41,24.64,15240200.0
2026-08-26,24.65,25.47,24.6,25.27,29584000.0
2026-08-27,25.27,25.79,25.0,25.78,28701700.0
2026-08-28,25.77,25.78,25.47,25.58,15225800.0
2026-08-31,25.57,25.63,25.18,25.6,15411700.0
2026-09-01,25.47,25.74,25.45,25.55,16793800.0
2026-09-02,25.4,25.47,24.8,24.81,17396400.0
2026-09-03,24.81,25.38,24.81,25.0,15917900.0
2026-09-04,25.1,25.78,25.03,25.28,22780400.0
2026-09-07,25.27,25.42,24.78,24.85,17517400.0
2026-09-08,24.95,24.95,24.33,24.36,22129600.0
2026-09-09,24.3,24.32,24.06,24.25,13299500.0
2026-09-10,24.24,24.49,24.14,24.41,11239200.0
2026-09-11,24.3,24.3,23.61,23.76,16227200.0
2026-09-14,23.74,23.8,23.5,23.6,11434800.0
2026-09-15,23.52,23.66,23.37,23.4,11543400.0
2026-09-16,23.42,23.64,23.14,23.56,11422000.0
2026-09-17,23.37,23.58,23.16,23.19,11497200.0
2026-09-18,23.36,23.78,23.32,23.62,14651700.0
2026-09-21,23.65,23.8,23.56,23.79,11426000.0
2026-09-22,23.81,23.96,23.7,23.77,11048800.0
2026-09-23,23.77,23.83,23.61,23.67,6919400.0
2026-09-24,23.67,23.83,23.35,23.4,8841300.0
2026-09-28,23.33,23.39,22.94,23.03,10458900.0
2026-09-29,23.29,23.31,22.99,23.01,7991700.0
2026-09-30,23.1,23.16,22.91,23.03,7203500.0
2026-10-08,23.01,23.23,22.63,22.75,10055200.0
2026-10-09,22.79,23.32,22.63,23.21,14235000.0
2026-10-12,23.17,23.25,22.96,23.09,8692900.0
2026-10-13,22.98,23.3,22.88,23.06,10763800.0
2026-10-14,22.99,23.28,22.93,23.05,9889500.0
2026-10-15,22.83,23.36,22.73,23.3,16610700.0
2026-10-16,23.28,23.29,22.7,22.88,18310000.0
2026-10-19,22.8,22.97,22.7,22.8,9522400.0
2026-10-20,22.71,22.84,22.41,22.64,17096000.0
2026-10-21,22.64,22.75,22.55,22.65,10106200.0
2026-10-22,22.66,22.82,22.41,22.45,12559800.0
2026-10-23,22.4,22.95,22.09,22.93,17208600.0
2026-10-26,22.8,23.04,22.77,22.95,9517400.0
2026-10-27,22.84,22.89,22.48,22.49,11883400.0
2026-10-28,22.66,22.73,22.2,22.25,9864800.0