date,open,high,low,close,volume
2024-03-07,13.334,13.464,13.294,13.344,41912200.0
2024-03-08,13.324,13.404,13.264,13.314,34451800.0
2024-03-11,13.304,13.374,13.224,13.334,41769500.0
2024-03-12,13.314,13.444,13.274,13.324,55479500.0
2024-03-13,13.314,13.354,13.084,13.144,53270700.0
2024-03-14,13.114,13.214,13.114,13.124,30954300.0
2024-03-15,13.164,13.304,13.114,13.224,46085500.0
2024-03-18,13.174,13.274,13.164,13.204,30357000.0
2024-03-19,13.184,13.204,13.014,13.024,40902700.0
2024-03-20,13.014,13.134,12.964,13.114,29498500.0
2024-03-21,13.094,13.264,13.074,13.164,36047600.0
2024-03-22,13.154,13.194,12.984,13.104,40452300.0
2024-03-25,13.084,13.214,13.044,13.124,36307300.0
2024-03-26,13.164,13.314,13.164,13.294,49830200.0
2024-03-27,13.314,13.524,13.274,13.424,55953000.0
2024-03-28,13.384,13.404,13.054,13.084,83314000.0
2024-03-29,12.554,12.764,12.374,12.614,116006800.0
2024-04-01,12.634,12.914,12.604,12.664,92634200.0
2024-04-02,12.654,12.724,12.354,12.424,115895700.0
2024-04-03,12.374,12.394,12.184,12.244,84029100.0
2024-04-08,12.214,12.364,12.144,12.314,67248600.0
2024-04-09,12.314,12.434,12.284,12.294,54899500.0
2024-04-10,12.304,12.694,12.304,12.554,92392300.0
2024-04-11,12.494,12.544,12.354,12.484,48658100.0
2024-04-12,12.444,12.574,12.304,12.324,61581500.0
2024-04-15,12.334,12.644,12.324,12.604,71011400.0
2024-04-16,12.544,12.864,12.544,12.764,92468200.0
2024-04-17,12.744,13.034,12.574,13.014,90993600.0
2024-04-18,12.964,13.334,12.944,13.134,89205300.0
2024-04-19,13.084,13.224,12.994,13.014,52572300.0
2024-04-22,13.064,13.264,12.904,12.964,54081000.0
2024-04-23,13.024,13.064,12.814,12.834,54571100.0
2024-04-24,12.894,12.894,12.714,12.744,42414500.0
2024-04-25,12.734,13.004,12.704,13.004,54800500.0
2024-04-26,13.004,13.314,13.004,13.264,126849500.0
2024-04-29,13.264,13.684,13.224,13.574,110108400.0
2024-04-30,13.574,13.734,13.514,13.684,77094500.0
2024-05-06,13.834,13.914,13.644,13.654,80591800.0
2024-05-07,13.664,13.694,13.444,13.654,60668000.0
2024-05-08,13.604,13.744,13.554,13.614,44144300.0
2024-05-09,13.584,13.774,13.584,13.694,40344700.0
2024-05-10,13.704,13.954,13.694,13.904,72772300.0
2024-05-13,13.884,14.034,13.754,13.994,50202200.0
2024-05-14,14.024,14.074,13.884,13.954,43437600.0
2024-05-15,13.954,14.024,13.774,13.844,45271100.0
2024-05-16,13.874,14.284,13.854,14.214,92874800.0
2024-05-17,14.254,14.534,14.214,14.534,87539400.0
2024-05-20,14.544,14.934,14.504,14.694,97584600.0
2024-05-21,14.654,14.934,14.564,14.864,68514000.0
2024-05-22,14.864,15.134,14.814,15.014,77406500.0
2024-05-23,14.974,15.034,14.774,14.944,62714800.0
2024-05-24,14.894,15.024,14.704,14.724,62661100.0
2024-05-27,14.784,15.114,14.744,15.064,77831900.0
2024-05-28,15.074,15.284,15.004,15.154,63370700.0
2024-05-29,15.134,15.234,14.834,14.904,73760800.0
2024-05-30,14.844,15.084,14.634,14.774,68084500.0
2024-05-31,14.804,14.864,14.704,14.724,67386200.0
2024-06-03,14.724,14.814,14.464,14.634,58896000.0
2024-06-04,14.604,14.794,14.564,14.584,49262400.0
2024-06-05,14.614,14.664,14.314,14.384,54922300.0
2024-06-06,14.414,14.574,14.354,14.404,43523800.0
2024-06-07,14.464,14.564,14.264,14.364,46258100.0
2024-06-11,14.304,14.434,14.144,14.244,53194600.0
2024-06-12,14.294,14.294,14.044,14.114,45288400.0
2024-06-13,14.164,14.214,13.964,14.004,32422100.0
2024-06-14,14.014,14.404,13.974,14.294,65951800.0
2024-06-17,14.254,14.354,14.064,14.194,43113300.0
2024-06-18,14.204,14.384,14.134,14.224,35881300.0
2024-06-19,14.264,14.544,14.214,14.454,50649000.0
2024-06-20,14.464,14.484,14.114,14.134,36661600.0
2024-06-21,14.124,14.254,13.954,14.184,48739000.0
2024-06-24,14.174,14.294,13.984,14.254,47088200.0
2024-06-25,14.234,14.304,14.064,14.154,47969100.0
2024-06-26,14.134,14.234,14.064,14.164,35325200.0
2024-06-27,14.164,14.334,14.064,14.284,49854900.0
2024-06-28,14.334,14.584,14.244,14.454,62020200.0
2024-07-01,14.464,14.734,14.464,14.584,43439200.0
2024-07-02,14.534,14.804,14.524,14.754,49729500.0
2024-07-03,14.754,14.824,14.474,14.534,42568700.0
2024-07-04,14.534,14.634,14.394,14.454,44368700.0
2024-07-05,14.514,14.544,13.914,14.024,88367600.0
2024-07-08,14.014,14.194,13.964,14.114,69538200.0
2024-07-09,14.164,14.354,14.064,14.304,80385400.0
2024-07-10,14.294,14.614,14.264,14.484,47118000.0
2024-07-11,14.554,14.574,14.294,14.354,49920400.0
2024-07-12,14.364,14.784,14.354,14.754,59548500.0
2024-07-15,14.714,14.964,14.704,14.904,46532600.0
2024-07-16,14.934,14.974,14.764,14.874,41586400.0
2024-07-17,14.884,15.124,14.874,15.074,64694100.0
2024-07-18,15.134,15.174,14.894,14.974,54781900.0
2024-07-19,14.974,15.104,14.734,15.004,76352400.0
2024-07-22,15.004,15.004,14.534,14.654,61302700.0
2024-07-23,14.664,15.014,14.664,14.814,61751700.0
2024-07-24,14.794,14.864,14.614,14.704,46453200.0
2024-07-25,14.764,14.764,14.434,14.584,52213200.0
2024-07-26,14.594,14.654,14.254,14.364,48640500.0
2024-07-29,14.404,14.644,14.374,14.594,40188300.0
2024-07-30,14.594,14.704,14.464,14.564,43624000.0
2024-07-31,14.554,14.704,14.524,14.624,44781800.0
2024-08-01,14.594,14.704,14.434,14.514,41422100.0
2024-08-02,14.474,14.534,14.354,14.394,34812600.0
2024-08-05,14.374,14.484,14.244,14.254,48802800.0
2024-08-06,14.324,14.404,14.014,14.084,47418700.0
2024-08-07,14.084,14.324,14.084,14.194,35849900.0
2024-08-08,14.214,14.344,14.174,14.314,23281700.0
2024-08-09,14.324,14.434,14.214,14.244,28531000.0
2024-08-12,14.214,14.274,14.154,14.154,21128800.0
2024-08-13,14.164,14.244,14.114,14.194,22772000.0
2024-08-14,14.194,14.324,14.144,14.154,23169700.0
2024-08-15,14.154,14.514,14.124,14.464,48362100.0
2024-08-16,14.504,14.654,14.474,14.594,35942400.0
2024-08-19,14.624,14.844,14.594,14.824,39325900.0
2024-08-20,14.854,14.874,14.654,14.714,38660400.0
2024-08-21,14.674,14.744,14.454,14.644,42423600.0
2024-08-22,14.664,14.774,14.604,14.694,44072100.0
2024-08-23,14.784,15.214,14.754,15.194,110631700.0
2024-08-26,15.204,15.374,15.184,15.354,66940000.0
2024-08-27,15.354,15.424,15.164,15.204,39653100.0
2024-08-28,15.264,15.274,15.004,15.084,48067900.0
2024-08-29,15.124,15.144,14.554,14.564,72339000.0
2024-08-30,14.564,14.744,14.384,14.384,83875700.0
2024-09-02,14.404,14.594,14.294,14.374,53639900.0
2024-09-03,14.374,14.444,14.034,14.234,57996000.0
2024-09-04,14.204,14.364,14.074,14.114,44265200.0
2024-09-05,14.124,14.224,14.044,14.174,41701400.0
2024-09-06,14.184,14.474,14.184,14.264,40464700.0
2024-09-09,14.264,14.404,13.824,13.844,65316300.0
2024-09-10,13.874,13.974,13.704,13.944,40567200.0
2024-09-11,13.904,13.914,13.554,13.674,49804000.0
2024-09-12,13.704,13.974,13.574,13.904,38231000.0
2024-09-13,13.954,14.054,13.824,13.844,28244800.0
2024-09-18,13.844,13.974,13.754,13.944,29541400.0
2024-09-19,13.974,13.994,13.734,13.924,36611400.0
2024-09-20,13.944,14.174,13.934,14.124,57809700.0
2024-09-23,14.094,14.494,14.034,14.434,42725200.0
2024-09-24,14.544,15.054,14.474,15.054,106836000.0
2024-09-25,15.334,15.744,15.234,15.474,127403000.0
2024-09-26,15.474,16.324,15.454,16.324,167933700.0
2024-09-27,16.674,16.774,15.904,16.214,85845100.0
2024-09-30,16.774,17.284,16.394,17.144,241447700.0
2024-10-08,18.874,18.924,17.254,17.884,244635700.0
2024-10-09,17.784,17.814,16.484,16.484,167842500.0
2024-10-10,16.784,17.654,16.784,17.274,157000300.0
2024-10-11,17.184,17.574,16.684,16.874,100090500.0
2024-10-14,17.144,17.834,17.144,17.534,143521500.0
2024-10-15,17.504,17.824,17.224,17.224,89155000.0
2024-10-16,17.074,17.924,17.054,17.834,133009800.0
2024-10-17,17.834,18.054,17.434,17.444,83672600.0
2024-10-18,17.494,17.664,17.074,17.474,94869700.0
2024-10-21,17.444,17.444,16.844,17.104,115211800.0
2024-10-22,17.004,17.274,16.934,17.014,57367200.0
2024-10-23,17.004,17.114,16.884,17.034,53144500.0
2024-10-24,16.974,17.144,16.944,17.044,37201800.0
2024-10-25,17.104,17.154,16.884,17.014,47442700.0
2024-10-28,16.944,17.004,16.594,16.894,64052400.0
2024-10-29,16.904,17.194,16.784,16.884,60365700.0
2024-10-30,16.784,16.994,16.574,16.644,58063300.0
2024-10-31,16.374,16.494,15.904,16.154,138850700.0
2024-11-01,16.084,16.424,16.074,16.164,79359400.0
2024-11-04,16.204,16.254,15.894,16.184,58521400.0
2024-11-05,16.164,16.314,16.004,16.274,86441400.0
2024-11-06,16.264,16.354,16.084,16.204,90573100.0
2024-11-07,16.254,16.814,16.214,16.784,95417700.0
2024-11-08,16.814,16.964,16.504,16.574,86019800.0
2024-11-11,16.374,16.474,16.134,16.254,81939100.0
2024-11-12,16.224,16.504,15.984,16.004,81110000.0
2024-11-13,15.994,16.134,15.954,16.024,58341900.0
2024-11-14,15.984,16.274,15.934,16.064,67747500.0
2024-11-15,16.044,16.214,15.924,15.924,71365900.0
2024-11-18,16.074,16.854,16.074,16.384,168192000.0
2024-11-19,16.384,16.594,16.084,16.204,98469300.0
2024-11-20,16.224,16.234,16.064,16.094,64015100.0
2024-11-21,16.084,16.154,16.014,16.114,43991400.0
2024-11-22,16.124,16.164,15.674,15.674,84844100.0
2024-11-25,15.784,15.864,15.584,15.634,64526000.0
2024-11-26,15.624,15.924,15.544,15.834,62465200.0
2024-11-27,15.824,15.994,15.674,15.984,47912800.0
2024-11-28,15.984,16.034,15.774,15.904,47698800.0
2024-11-29,15.934,16.104,15.904,15.924,70822200.0
2024-12-02,15.924,16.104,15.874,16.064,58106700.0
2024-12-03,16.054,16.324,15.994,16.324,74498700.0
2024-12-04,16.314,16.394,16.074,16.294,67237000.0
2024-12-05,16.234,16.294,16.104,16.134,43753200.0
2024-12-06,16.164,16.504,16.154,16.364,70270400.0
2024-12-09,16.364,16.514,16.254,16.414,58409400.0
2024-12-10,16.754,16.844,16.544,16.554,93882600.0
2024-12-11,16.604,16.684,16.384,16.424,62674700.0
2024-12-12,16.434,16.714,16.394,16.624,69218400.0
2024-12-13,16.554,16.584,16.024,16.024,113196700.0
2024-12-16,16.054,16.244,16.054,16.094,54417600.0
2024-12-17,16.074,16.304,16.044,16.234,57043500.0
2024-12-18,16.284,16.554,16.264,16.474,69237800.0
2024-12-19,16.384,16.554,16.344,16.414,54827500.0
2024-12-20,16.404,16.564,16.334,16.394,65324000.0
2024-12-23,16.394,16.794,16.394,16.694,97153600.0
2024-12-24,16.704,16.914,16.694,16.854,82721100.0
2024-12-25,16.884,17.144,16.854,17.064,74527400.0
2024-12-26,17.034,17.124,16.884,17.094,57798600.0
2024-12-27,17.104,17.224,16.874,17.224,70882500.0
2024-12-30,17.234,17.494,17.234,17.424,72425000.0
2024-12-31,17.364,17.474,17.034,17.034,81336600.0
2025-01-02,17.084,17.224,16.704,16.794,95127700.0
2025-01-03,16.804,17.024,16.674,16.794,73691300.0
2025-01-06,16.884,17.124,16.574,17.084,84427100.0
2025-01-07,17.024,17.424,17.014,17.304,69461400.0
2025-01-08,17.304,17.674,17.274,17.514,84444300.0
2025-01-09,17.554,17.614,17.204,17.484,64116400.0
2025-01-10,17.534,17.654,17.244,17.454,65017700.0
2025-01-13,17.314,17.434,16.994,17.164,63870500.0
2025-01-14,17.204,17.554,17.094,17.484,77759300.0
2025-01-15,17.504,17.954,17.434,17.674,78371300.0
2025-01-16,17.874,17.924,17.594,17.864,70328300.0
2025-01-17,17.854,17.964,17.674,17.774,51262800.0
2025-01-20,17.914,18.004,17.714,17.754,56158300.0
2025-01-21,17.824,18.034,17.644,17.834,57361400.0
2025-01-22,17.864,17.874,17.374,17.384,70303000.0
2025-01-23,17.534,18.064,17.524,18.014,99413600.0
2025-01-24,17.954,18.194,17.804,18.104,72144800.0
2025-01-27,18.194,18.374,18.094,18.184,66985100.0
2025-02-05,18.354,18.354,17.934,18.004,56941400.0
2025-02-06,17.964,18.224,17.894,18.114,52992500.0
2025-02-07,18.054,18.174,17.944,17.994,62019700.0
2025-02-10,17.994,18.504,17.894,18.224,77145700.0
2025-02-11,18.234,18.414,18.164,18.224,43490200.0
2025-02-12,18.274,18.744,18.164,18.674,72642000.0
2025-02-13,18.634,18.824,18.574,18.594,45721500.0
2025-02-14,18.624,19.054,18.534,19.034,81100800.0
2025-02-17,18.974,19.024,18.634,18.824,67391400.0
2025-02-18,18.724,19.094,18.694,18.924,59047900.0
2025-02-19,18.864,18.964,18.784,18.874,43259100.0
2025-02-20,18.884,18.904,18.684,18.714,40495400.0
2025-02-21,18.794,18.794,18.384,18.544,60764600.0
2025-02-24,18.444,18.584,18.304,18.364,50618600.0
2025-02-25,18.304,18.424,18.204,18.284,48518300.0
2025-02-26,18.364,18.674,18.294,18.314,51212500.0
2025-02-27,18.324,18.814,18.224,18.794,64398200.0
2025-02-28,18.734,18.964,18.624,18.624,63937200.0
2025-03-03,18.784,18.824,18.484,18.624,46107800.0
2025-03-04,18.574,18.854,18.574,18.694,39919900.0
2025-03-05,18.704,19.034,18.654,18.974,63293900.0
2025-03-06,18.984,19.064,18.774,19.004,56051500.0
2025-03-07,19.044,19.304,18.974,19.234,64288000.0
2025-03-10,19.174,19.214,18.824,18.874,60554200.0
2025-03-11,18.814,19.174,18.814,19.174,56007600.0
2025-03-12,19.154,19.344,19.024,19.094,40386800.0
2025-03-13,19.124,19.384,19.094,19.224,59241900.0
2025-03-14,19.274,19.754,19.224,19.634,99099800.0
2025-03-17,19.724,19.864,19.604,19.774,54379000.0
2025-03-18,19.754,19.814,19.644,19.704,32411000.0
2025-03-19,19.704,20.314,19.694,20.254,80934100.0
2025-03-20,20.284,20.354,19.984,20.174,61891200.0
2025-03-21,20.074,20.214,19.464,19.504,80733200.0
2025-03-24,19.504,19.774,19.504,19.704,42997400.0
2025-03-25,19.714,19.854,19.594,19.654,31639600.0
2025-03-26,19.584,19.694,19.284,19.354,60439700.0
2025-03-27,19.364,19.634,19.334,19.374,38365600.0
2025-03-28,19.424,19.524,19.294,19.404,38611500.0
2025-03-31,19.434,19.594,19.224,19.474,56227800.0
2025-04-01,19.454,19.474,19.024,19.134,61300100.0
2025-04-02,19.074,19.314,19.064,19.124,38462600.0
2025-04-03,18.914,19.204,18.864,19.054,39603100.0
2025-04-07,18.174,18.624,17.544,18.004,174139900.0
2025-04-08,18.004,18.754,17.904,18.684,156377500.0
2025-04-09,18.574,18.674,18.154,18.264,94160600.0
2025-04-10,18.394,18.814,18.234,18.634,68332200.0
2025-04-11,18.604,18.724,18.424,18.624,45412000.0
2025-04-14,18.674,18.874,18.624,18.674,46171200.0
2025-04-15,18.714,19.034,18.694,18.984,49418400.0
2025-04-16,18.904,19.144,18.744,19.004,64581900.0
2025-04-17,18.924,19.024,18.704,18.904,48319100.0
2025-04-18,18.904,19.354,18.894,19.264,51622900.0
2025-04-21,19.224,19.424,18.954,18.954,47260100.0
2025-04-22,18.954,19.074,18.874,18.904,35103400.0
2025-04-23,18.974,18.994,18.734,18.824,36054800.0
2025-04-24,18.774,19.054,18.774,19.024,37695700.0
2025-04-25,19.044,19.104,18.784,18.814,36836800.0
2025-04-28,18.884,19.054,18.814,18.964,38077100.0
2025-04-29,18.944,19.094,18.874,18.894,33468500.0
2025-04-30,18.804,18.814,18.464,18.744,57475700.0
2025-05-06,18.924,18.924,18.604,18.604,47006900.0
2025-05-07,18.774,18.954,18.684,18.914,52732100.0
2025-05-08,18.974,19.554,18.924,19.404,72385900.0
2025-05-09,19.394,20.014,19.394,19.974,82162400.0
2025-05-12,19.974,20.464,19.854,20.154,86234300.0
2025-05-13,20.204,20.444,19.984,20.424,75863600.0
2025-05-14,20.334,20.904,20.324,20.804,90099100.0
2025-05-15,20.864,21.014,20.674,20.764,59540400.0
2025-05-16,20.754,20.834,20.454,20.574,48178300.0
2025-05-19,20.724,20.824,20.544,20.594,45413500.0
2025-05-20,20.664,20.804,20.334,20.394,49876700.0
2025-05-21,20.524,20.744,20.384,20.584,44931200.0
2025-05-22,20.574,20.814,20.534,20.774,38771400.0
2025-05-23,20.754,20.854,20.604,20.684,40925200.0
2025-05-26,20.684,20.754,20.444,20.494,39289300.0
2025-05-27,20.664,20.804,20.554,20.634,40571900.0
2025-05-28,20.664,20.714,20.354,20.414,37249100.0
2025-05-29,20.474,20.724,20.344,20.524,48004700.0
2025-05-30,20.584,20.754,20.404,20.514,49969000.0
2025-06-03,20.924,21.824,20.774,21.584,152729100.0
2025-06-04,21.624,21.744,21.434,21.494,50311200.0
2025-06-05,21.494,21.614,21.304,21.394,45616100.0
2025-06-06,21.494,21.724,21.374,21.434,45998200.0
2025-06-09,21.534,21.744,21.464,21.674,56992800.0
2025-06-10,21.774,22.204,21.594,21.684,78488800.0
2025-06-11,21.754,22.194,21.684,21.854,57461700.0
2025-06-12,21.874,21.984,21.674,21.734,71143800.0
2025-06-13,21.744,21.814,21.324,21.374,181719600.0
2025-06-16,21.474,21.874,21.404,21.834,72763200.0
2025-06-17,21.874,22.024,21.664,21.684,49553200.0
2025-06-18,21.684,21.854,21.524,21.784,53677500.0
2025-06-19,21.804,21.864,21.614,21.674,52485600.0
2025-06-20,21.884,22.214,21.764,22.094,79004500.0
2025-06-23,22.094,22.704,21.964,22.684,78118200.0
2025-06-24,22.594,23.094,22.534,22.784,77973200.0
2025-06-25,22.784,23.064,22.494,22.994,60448400.0
2025-06-26,22.944,23.194,22.784,23.114,65760400.0
2025-06-27,23.114,23.154,22.364,22.494,89062000.0
2025-06-30,22.354,22.494,22.134,22.274,53390000.0
2025-07-01,22.464,22.654,22.284,22.484,48655900.0
2025-07-02,22.584,22.934,22.414,22.834,59859200.0
2025-07-03,22.834,23.064,22.604,23.004,49418700.0
2025-07-04,23.004,23.934,22.894,23.764,100939000.0
2025-07-07,23.764,24.084,23.674,24.054,61180100.0
2025-07-08,23.994,24.124,23.794,24.074,52675400.0
2025-07-09,24.034,24.084,23.754,24.014,54656500.0
2025-07-10,23.944,24.384,23.874,23.874,84292500.0
2025-07-11,24.064,24.114,23.384,23.384,127758100.0
2025-07-14,23.514,23.814,23.394,23.624,79819500.0
2025-07-15,23.634,23.704,23.184,23.364,58520000.0
2025-07-16,23.374,23.444,22.954,23.244,58538500.0
2025-07-17,23.234,23.434,23.144,23.224,48932600.0
2025-07-18,23.324,23.584,23.224,23.354,52520000.0
2025-07-21,23.354,23.404,22.934,22.944,72459900.0
2025-07-22,22.954,23.054,22.644,22.784,88420900.0
2025-07-23,22.784,23.034,22.644,22.724,77944100.0
2025-07-24,22.714,22.724,22.174,22.254,99326300.0
2025-07-25,22.114,22.284,21.934,22.104,82838100.0
2025-07-28,22.134,22.234,21.854,21.894,73399200.0
2025-07-29,21.904,22.004,21.604,21.644,75603600.0
2025-07-30,21.654,21.924,21.604,21.704,73851700.0
2025-07-31,21.734,21.814,21.424,21.574,71531300.0
2025-08-01,21.534,21.704,21.294,21.464,63503500.0
2025-08-04,21.464,22.004,21.434,21.714,71291400.0
2025-08-05,21.714,22.154,21.644,22.024,82030400.0
2025-08-06,22.024,22.214,21.854,21.914,55347500.0
2025-08-07,21.934,22.184,21.794,22.004,56757400.0
2025-08-08,22.114,22.154,21.934,21.994,41084200.0
2025-08-11,21.974,22.034,21.754,21.814,57255700.0
2025-08-12,21.824,22.184,21.824,21.924,59812400.0
2025-08-13,22.014,22.154,21.734,21.734,61342200.0
2025-08-14,21.744,21.894,21.544,21.664,62936600.0
2025-08-15,21.634,21.654,21.124,21.254,100932300.0
2025-08-18,21.244,21.564,21.164,21.554,79074900.0
2025-08-19,21.554,21.624,21.354,21.484,46435400.0
2025-08-20,21.474,21.664,21.344,21.524,51747900.0
2025-08-21,21.524,21.604,21.384,21.544,45380900.0
2025-08-22,21.514,21.764,21.434,21.704,64080900.0
2025-08-25,21.714,21.904,21.644,21.884,61757700.0
2025-08-26,21.834,21.974,21.734,21.814,52653100.0
2025-08-27,21.784,21.894,21.374,21.434,68855700.0
2025-08-28,21.484,21.814,21.344,21.704,71518400.0
2025-08-29,21.634,21.784,21.294,21.344,110367500.0
2025-09-01,21.434,21.434,20.734,20.744,101947500.0
2025-09-02,20.734,20.934,20.584,20.924,97491500.0
2025-09-03,20.924,21.124,20.534,20.654,81343400.0
2025-09-04,20.634,20.974,20.324,20.854,103205900.0
2025-09-05,20.794,20.834,20.594,20.684,51288700.0
2025-09-08,20.594,20.734,20.334,20.394,68139300.0
2025-09-09,20.404,20.504,20.344,20.454,45193700.0
2025-09-10,20.464,20.574,20.364,20.434,39478000.0
2025-09-11,20.444,20.814,20.354,20.774,69389400.0
2025-09-12,20.794,20.934,20.334,20.354,87144300.0
2025-09-15,20.334,20.364,19.924,20.004,81757600.0
2025-09-16,20.014,20.224,19.604,19.634,109859100.0
2025-09-17,19.644,19.924,19.444,19.524,121699300.0
2025-09-18,19.564,19.674,19.114,19.184,132646500.0
2025-09-19,19.214,19.394,19.044,19.224,90244000.0
2025-09-22,19.284,19.374,19.034,19.064,52217600.0
2025-09-23,19.064,19.464,18.874,19.344,118614700.0
2025-09-24,19.324,19.564,19.104,19.174,85193900.0
2025-09-25,19.164,19.294,18.954,19.144,73559200.0
2025-09-26,19.184,19.354,18.944,19.254,75135400.0
2025-09-29,19.194,19.434,18.984,18.984,128872000.0
2025-09-30,19.024,19.064,18.724,18.784,142228500.0
2025-10-09,18.824,18.854,18.584,18.604,142204100.0
2025-10-10,18.594,18.874,18.574,18.624,122488700.0
2025-10-13,18.494,18.794,18.284,18.634,118644800.0
2025-10-14,18.584,19.164,18.544,19.164,167425600.0
2025-10-15,19.134,19.344,19.034,19.244,121877100.0
2025-10-16,19.234,19.464,19.054,19.384,104083900.0
2025-10-17,19.364,19.554,19.084,19.124,102670500.0
2025-10-20,19.154,19.284,18.894,19.194,73331700.0
2025-10-21,19.194,19.294,19.064,19.094,71319300.0
2025-10-22,19.094,19.524,19.064,19.334,105297800.0
2025-10-23,19.364,19.814,19.364,19.694,128892500.0
2025-10-24,19.654,19.794,19.514,19.534,87108400.0
2025-10-27,19.494,19.574,19.294,19.364,86809800.0
2025-10-28,19.434,19.474,19.184,19.354,67805100.0
2025-10-29,19.284,19.284,18.914,18.944,93109700.0
2025-10-30,18.944,19.114,18.854,18.964,85352200.0
2025-10-31,19.034,19.214,19.024,19.164,88786200.0
2025-11-03,19.224,19.584,19.194,19.494,99084900.0
2025-11-04,19.544,20.294,19.504,20.074,168489300.0
2025-11-05,20.194,20.384,20.044,20.154,109426000.0
2025-11-06,20.084,20.304,19.954,20.094,87378700.0
2025-11-07,20.214,20.404,20.054,20.104,75886600.0
2025-11-10,20.104,20.254,19.984,20.114,62042200.0
2025-11-11,20.094,20.304,20.024,20.204,63482500.0
2025-11-12,20.284,20.484,20.214,20.234,93377200.0
2025-11-13,20.254,20.354,20.064,20.214,67304500.0
2025-11-14,20.224,20.834,20.214,20.534,119591800.0
2025-11-17,20.494,20.604,20.214,20.354,90159700.0
2025-11-18,20.344,20.424,20.164,20.234,54306300.0
2025-11-19,20.274,20.534,20.224,20.364,61497500.0
2025-11-20,20.324,20.794,20.294,20.454,81155400.0
2025-11-21,20.584,20.584,20.144,20.294,102218900.0
2025-11-24,20.334,20.374,19.944,19.944,90230200.0
2025-11-25,19.984,20.354,19.804,20.334,70570700.0
2025-11-26,20.374,20.554,20.174,20.234,52205800.0
2025-11-27,20.174,20.374,20.044,20.324,55851500.0
2025-11-28,20.274,20.294,20.034,20.044,56706300.0
2025-12-01,19.864,20.164,19.834,20.094,77359700.0
2025-12-02,20.154,20.194,19.894,20.084,53147000.0
2025-12-03,20.034,20.224,19.864,19.874,59174500.0
2025-12-04,19.874,19.964,19.754,19.804,45222900.0
2025-12-05,19.764,19.824,19.514,19.734,67135600.0
2025-12-08,19.734,19.974,19.694,19.814,74199600.0
2025-12-09,19.854,19.884,19.584,19.654,61457600.0
2025-12-10,19.614,19.644,19.194,19.284,71614900.0
2025-12-11,19.304,19.354,19.174,19.354,63022400.0
2025-12-12,19.334,19.584,19.254,19.584,95885600.0
2025-12-15,19.534,19.794,19.514,19.624,50677200.0
2025-12-16,19.664,19.674,19.264,19.354,47521700.0
2025-12-17,19.344,19.554,19.164,19.414,69532600.0
2025-12-18,19.364,19.884,19.294,19.874,67001500.0
2025-12-19,19.834,20.114,19.744,20.024,71706600.0
2025-12-22,20.034,20.164,19.894,19.924,62654900.0
2025-12-23,19.994,20.034,19.844,19.994,44745000.0
2025-12-24,19.994,20.044,19.814,19.964,49921400.0
2025-12-25,19.964,20.174,19.954,19.974,54594000.0
2025-12-26,19.964,20.114,19.934,20.074,50287900.0
2025-12-29,20.094,20.394,20.014,20.354,75174600.0
2025-12-30,20.284,20.354,20.004,20.024,67534400.0
2025-12-31,20.064,20.114,19.964,19.994,51630300.0
2026-01-05,20.024,20.104,19.874,19.984,68192100.0
2026-01-06,19.984,20.414,19.854,20.394,98048600.0
2026-01-07,20.404,20.514,20.094,20.174,72168300.0
2026-01-08,20.134,20.164,19.794,19.854,68314900.0
2026-01-09,19.914,19.994,19.724,19.774,59363100.0
2026-01-12,19.744,19.944,19.614,19.854,80668000.0
2026-01-13,19.874,20.104,19.794,19.944,67149000.0
2026-01-14,19.904,20.114,19.444,19.444,129693400.0
2026-01-15,19.444,19.624,19.204,19.254,101176200.0
2026-01-16,19.344,19.384,18.904,19.014,166241100.0
2026-01-19,18.994,19.134,18.904,19.014,88262000.0
2026-01-20,19.014,19.104,18.854,19.024,92084700.0
2026-01-21,19.064,19.204,18.514,18.544,148401600.0
2026-01-22,18.604,18.774,18.254,18.284,145943400.0
2026-01-23,18.304,18.494,17.944,18.054,170954700.0
2026-01-26,18.044,18.104,17.804,17.814,212426700.0
2026-01-27,17.834,18.034,17.704,17.754,137878600.0
2026-01-28,17.744,17.824,17.444,17.484,204522700.0
2026-01-29,17.504,17.924,17.284,17.824,239284100.0
2026-01-30,17.834,18.114,17.634,17.634,149706900.0
2026-02-02,17.654,18.134,17.654,17.804,159123400.0
2026-02-03,17.864,17.924,17.694,17.824,101047200.0
2026-02-04,17.804,18.154,17.764,18.114,115136700.0
2026-02-05,18.134,18.424,18.134,18.314,119848200.0
2026-02-06,18.319,18.459,18.219,18.349,104845500.0
2026-02-09,18.349,18.469,18.259,18.379,64439500.0
2026-02-10,18.379,18.459,18.299,18.319,51870600.0
2026-02-11,18.389,18.389,18.249,18.359,52058900.0
2026-02-12,18.359,18.359,18.059,18.089,77762200.0
2026-02-13,18.099,18.159,17.949,17.989,66259400.0
2026-02-24,18.049,18.089,17.849,17.849,81562500.0
2026-02-25,17.869,17.989,17.769,17.799,86086200.0
2026-02-26,17.849,17.909,17.709,17.749,56823800.0
2026-02-27,17.739,17.949,17.739,17.809,87003500.0
2026-03-02,17.759,17.919,17.709,17.809,85283500.0
2026-03-03,17.819,18.099,17.749,17.939,120307100.0
2026-03-04,17.879,17.919,17.519,17.639,117524400.0
2026-03-05,17.659,17.979,17.649,17.969,88303700.0
2026-03-06,17.899,18.069,17.879,18.019,58880300.0
2026-03-09,17.899,18.029,17.789,17.799,93932800.0
2026-03-10,17.819,18.019,17.799,17.969,61572700.0
2026-03-11,17.989,18.209,17.899,18.209,74255800.0
2026-03-12,18.179,18.329,18.159,18.309,70194600.0
2026-03-13,18.299,18.489,18.229,18.329,66844600.0
2026-03-16,18.379,18.469,18.279,18.329,71595900.0
2026-03-17,18.339,18.569,18.299,18.509,82046100.0
2026-03-18,18.499,18.549,18.339,18.449,63523200.0
2026-03-19,18.389,18.499,18.309,18.329,65973900.0
2026-03-20,18.349,18.459,18.259,18.289,66428300.0
2026-03-23,18.149,18.159,17.639,17.739,109237000.0
2026-03-24,17.799,18.229,17.799,18.219,81747900.0
2026-03-25,18.279,18.289,18.079,18.259,58180000.0
2026-03-26,18.249,18.479,18.209,18.379,58122200.0
2026-03-27,18.299,18.419,18.189,18.199,58732400.0
2026-03-30,18.099,18.229,18.039,18.189,62244800.0
2026-03-31,18.219,18.459,18.189,18.319,75026600.0
2026-04-01,18.389,18.589,18.319,18.409,74201500.0
2026-04-02,18.409,18.479,18.309,18.399,50959400.0
2026-04-03,18.399,18.419,18.149,18.189,47915200.0
2026-04-07,18.199,18.289,17.989,18.029,55792200.0
2026-04-08,18.169,18.329,18.099,18.279,65101600.0
2026-04-09,18.229,18.279,18.059,18.099,51041100.0
2026-04-10,18.109,18.149,18.029,18.029,60252400.0
2026-04-13,18.009,18.019,17.869,17.919,50248000.0
2026-04-14,17.939,18.069,17.929,18.069,48202500.0
2026-04-15,18.079,18.249,18.069,18.199,55537900.0
2026-04-16,18.189,18.289,18.069,18.109,55862000.0
2026-04-17,18.099,18.109,17.899,17.899,83107200.0
2026-04-20,17.919,17.959,17.839,17.859,100867700.0
2026-04-21,17.869,18.179,17.859,17.919,105943300.0
2026-04-22,17.939,17.969,17.719,17.719,126628700.0
2026-04-23,17.719,17.779,17.629,17.699,96963900.0
2026-04-24,17.679,17.819,17.609,17.679,80731000.0
2026-04-27,17.729,17.909,17.659,17.669,108583400.0
2026-04-28,17.679,17.709,17.539,17.639,86419500.0
2026-04-29,17.589,17.679,17.549,17.679,96684400.0
2026-04-30,17.529,17.539,17.339,17.429,153038700.0
2026-05-06,17.439,17.469,17.239,17.289,135142600.0
2026-05-07,17.309,17.349,17.239,17.249,87157900.0
2026-05-08,17.259,17.339,17.219,17.229,84968300.0
2026-05-11,17.219,17.259,17.149,17.229,93445800.0
2026-05-12,17.229,17.319,17.209,17.249,105805300.0
2026-05-13,17.279,17.309,17.189,17.189,80607400.0
2026-05-14,17.179,17.239,17.079,17.189,90921200.0
2026-05-15,17.169,17.309,17.099,17.169,86475000.0
2026-05-18,17.159,17.159,16.879,16.949,89116100.0
2026-05-19,16.949,17.199,16.949,16.999,82925700.0
2026-05-20,17.019,17.019,16.829,16.829,65283100.0
2026-05-21,16.829,16.919,16.779,16.869,78679800.0
2026-05-22,16.819,17.089,16.779,16.959,97319700.0
2026-05-25,16.959,17.239,16.919,17.139,97725900.0
2026-05-26,17.159,17.389,17.139,17.329,94546200.0
2026-05-27,17.339,17.649,17.329,17.499,130756700.0
2026-05-28,17.589,17.689,17.409,17.469,97742000.0
2026-05-29,17.299,18.019,17.279,17.999,208708600.0
2026-06-01,17.979,17.999,17.799,17.939,117584500.0
2026-06-02,17.899,18.199,17.859,18.109,109494900.0
2026-06-03,18.059,18.139,17.879,17.989,100861900.0
2026-06-04,18.029,18.119,17.729,17.789,77049100.0
2026-06-05,17.819,18.159,17.819,18.099,117200000.0
2026-06-08,18.079,18.179,17.979,18.039,84917600.0
2026-06-09,17.979,18.099,17.909,17.949,81934900.0
2026-06-10,17.999,18.429,17.879,18.389,137352700.0
2026-06-11,18.409,18.469,18.119,18.289,101408900.0
2026-06-12,18.29,18.67,18.2,18.61,151011700.0
2026-06-15,18.61,18.62,18.15,18.23,131493300.0
2026-06-16,18.18,18.28,18.06,18.07,73554600.0
2026-06-17,18.15,18.27,17.8,17.84,80048200.0
2026-06-18,17.83,17.88,17.29,17.32,120095600.0
2026-06-22,17.27,17.82,17.11,17.73,110079700.0
2026-06-23,17.72,18.11,17.58,17.65,102531900.0
2026-06-24,17.72,17.78,17.12,17.12,115730500.0
2026-06-25,17.08,17.21,16.88,16.94,119233200.0
2026-06-26,16.96,17.07,16.76,16.77,100488300.0
2026-06-29,16.77,16.96,16.44,16.88,101637400.0
2026-06-30,16.82,16.85,16.49,16.56,92038000.0
2026-07-01,16.53,16.8,16.51,16.7,71777000.0
2026-07-02,16.89,17.15,16.79,17.06,103864900.0
2026-07-03,17.09,17.33,16.82,17.01,88639200.0
2026-07-06,16.92,17.18,16.83,17.11,114558200.0
2026-07-07,17.08,17.19,16.91,17.07,76392800.0
2026-07-08,17.0,17.25,16.85,17.21,80650300.0
2026-07-09,17.1,17.33,16.99,17.19,86547200.0
2026-07-10,17.18,17.35,17.1,17.33,95555100.0
2026-07-13,17.28,17.48,17.2,17.47,95935000.0
2026-07-14,17.4,17.52,17.25,17.45,107062000.0
2026-07-15,17.39,17.82,17.26,17.81,131312500.0
2026-07-16,17.83,18.01,17.63,17.66,82198400.0
2026-07-17,17.69,17.88,17.61,17.75,118618000.0
2026-07-20,17.69,18.36,17.66,18.34,181788000.0
2026-07-21,18.38,18.53,17.86,17.89,168736900.0
2026-07-22,17.89,18.18,17.73,18.18,104057700.0
2026-07-23,18.11,18.3,18.05,18.26,87974900.0
2026-07-24,18.39,18.45,18.23,18.33,109758300.0
2026-07-27,18.48,18.49,18.2,18.3,87197700.0
2026-07-28,18.37,18.6,18.2,18.6,134896500.0
2026-07-29,18.66,18.78,18.52,18.59,110279800.0
2026-07-30,18.58,19.1,18.54,19.1,157630600.0
2026-07-31,18.83,18.99,18.52,18.9,138110600.0
2026-08-03,18.9,19.1,18.77,19.1,97650300.0
2026-08-04,19.0,19.0,18.55,18.56,107400000.0
2026-08-05,18.56,18.66,18.27,18.36,95235900.0
2026-08-06,18.3,18.56,18.22,18.48,80525500.0
2026-08-07,18.44,18.47,18.23,18.34,63252700.0
2026-08-10,18.29,18.5,18.25,18.34,63690500.0
2026-08-11,18.32,18.39,18.15,18.22,69133500.0
2026-08-12,18.18,18.22,18.07,18.1,50969800.0
2026-08-13,18.07,18.18,18.02,18.17,69770000.0
2026-08-14,18.09,18.16,17.96,18.03,64695100.0
2026-08-17,18.0,18.03,17.77,17.83,94826900.0
2026-08-18,17.8,17.93,17.74,17.85,76681900.0
2026-08-19,17.97,18.24,17.86,18.24,144079200.0
2026-08-20,18.1,18.23,17.95,18.17,96414900.0
2026-08-21,18.15,18.28,18.06,18.1,72343100.0
2026-08-24,18.05,18.32,18.02,18.28,115484900.0
2026-08-25,18.28,18.42,17.98,18.02,119941500.0
2026-08-26,17.98,18.26,17.94,18.21,109800200.0
2026-08-27,18.17,18.23,17.91,18.01,103950400.0
2026-08-28,17.65,17.65,17.42,17.43,240910400.0
2026-08-31,17.44,17.65,17.44,17.54,129591600.0
2026-09-01,17.51,18.0,17.5,17.95,169413900.0
2026-09-02,18.0,18.09,17.84,17.9,70889300.0
2026-09-03,17.81,18.12,17.81,17.93,93809100.0
2026-09-04,17.93,18.23,17.91,18.22,99332700.0
2026-09-07,18.24,18.34,18.01,18.05,101810400.0
2026-09-08,18.05,18.28,18.0,18.17,81549300.0
2026-09-09,18.17,18.21,18.09,18.11,57003200.0
2026-09-10,18.1,18.25,18.04,18.24,62591600.0
2026-09-11,18.25,18.3,18.06,18.13,75040000.0
2026-09-14,18.09,18.24,18.0,18.15,81617100.0
2026-09-15,18.14,18.15,17.9,17.92,69475500.0
2026-09-16,17.93,17.97,17.72,17.8,62935600.0
2026-09-17,17.83,17.88,17.68,17.75,65230600.0
2026-09-18,17.71,17.86,17.68,17.78,62121000.0
2026-09-21,17.76,17.76,17.62,17.73,54917200.0
2026-09-22,17.72,17.92,17.65,17.89,66714900.0
2026-09-23,17.85,17.94,17.82,17.87,39844600.0
2026-09-24,17.89,18.0,17.87,17.88,59537100.0
2026-09-28,17.92,17.96,17.72,17.77,62768700.0
2026-09-29,17.83,17.9,17.74,17.79,53349200.0
2026-09-30,17.82,18.06,17.74,18.05,68513200.0
2026-10-08,18.0,18.27,17.97,18.24,82597400.0
2026-10-09,18.24,18.37,18.04,18.05,91482300.0
2026-10-12,18.08,18.44,18.06,18.44,102472500.0
2026-10-13,18.42,18.43,18.02,18.15,113989400.0
2026-10-14,18.13,18.33,18.11,18.25,81571400.0
2026-10-15,18.32,18.39,18.1,18.36,114641600.0
2026-10-16,18.25,18.48,18.18,18.45,103280100.0
2026-10-19,18.4,18.57,18.31,18.5,75365900.0
2026-10-20,18.5,18.57,18.28,18.51,89128000.0
2026-10-21,18.45,18.47,18.22,18.34,81119200.0
2026-10-22,18.4,18.55,18.17,18.49,137921800.0
2026-10-23,18.37,18.62,18.26,18.37,165762600.0
2026-10-26,18.39,18.68,18.23,18.68,143397200.0
2026-10-27,18.54,19.12,18.51,19.1,180494800.0
2026-10-28,19.1,19.12,18.89,19.1,113600500.0