date,open,high,low,close,volume
2024-03-08,14.016,14.116,13.706,13.906,155884000.0
2024-03-11,13.856,14.436,13.806,14.296,228852900.0
2024-03-12,14.586,15.446,14.396,15.136,400086100.0
2024-03-13,14.956,16.166,14.906,15.916,380260400.0
2024-03-14,16.016,16.276,15.456,15.706,274236800.0
2024-03-15,15.506,16.046,15.316,16.026,252848600.0
2024-03-18,16.296,17.176,16.276,17.096,319458100.0
2024-03-19,17.026,17.026,16.396,16.466,243022500.0
2024-03-20,16.366,16.766,16.036,16.566,234326800.0
2024-03-21,16.496,17.646,16.186,17.456,368905900.0
2024-03-22,17.206,17.366,16.756,17.006,240951200.0
2024-03-25,16.696,17.586,16.626,16.866,233949800.0
2024-03-26,16.736,17.246,16.616,16.986,193732600.0
2024-03-27,17.066,17.296,16.156,16.186,252114300.0
2024-03-28,16.176,16.616,16.076,16.366,182926400.0
2024-03-29,16.326,16.326,15.676,15.996,196684000.0
2024-04-01,16.016,17.166,16.016,16.936,240752300.0
2024-04-02,16.886,17.076,16.596,16.896,158537900.0
2024-04-03,16.796,16.876,16.496,16.716,135116900.0
2024-04-08,16.796,17.446,16.696,17.126,236940500.0
2024-04-09,17.046,17.156,16.736,17.036,133908400.0
2024-04-10,17.076,17.276,16.606,16.716,123504800.0
2024-04-11,16.596,18.096,16.496,17.616,298043200.0
2024-04-12,17.456,17.796,17.056,17.146,209584700.0
2024-04-15,17.096,17.286,16.716,17.086,146623500.0
2024-04-16,16.946,16.956,15.696,15.716,260367400.0
2024-04-17,15.876,16.426,15.866,16.326,182268300.0
2024-04-18,16.426,16.676,16.076,16.306,202221800.0
2024-04-19,16.256,16.646,15.896,16.226,164574700.0
2024-04-22,15.986,16.166,15.456,15.876,143364300.0
2024-04-23,15.896,16.016,15.476,15.586,131320800.0
2024-04-24,15.746,15.786,15.366,15.486,133948500.0
2024-04-25,15.636,15.716,15.096,15.216,169550600.0
2024-04-26,15.066,15.896,15.026,15.766,246911200.0
2024-04-29,15.896,16.266,15.416,15.556,289915600.0
2024-04-30,15.306,15.306,13.916,13.916,570165300.0
2024-05-06,13.916,14.346,13.906,13.966,307903200.0
2024-05-07,14.146,14.156,13.456,13.656,304913400.0
2024-05-08,13.696,14.256,13.526,14.176,358398000.0
2024-05-09,14.046,14.366,13.946,14.246,207689600.0
2024-05-10,14.246,14.286,13.906,13.976,154437300.0
2024-05-13,13.706,13.896,13.526,13.676,140480900.0
2024-05-14,13.676,13.976,13.676,13.876,143068400.0
2024-05-15,13.756,13.756,13.406,13.466,153355200.0
2024-05-16,13.506,13.556,13.316,13.386,105329900.0
2024-05-17,13.346,13.506,13.276,13.446,114139600.0
2024-05-20,13.446,13.666,13.356,13.566,148597500.0
2024-05-21,13.566,13.826,13.256,13.736,215916700.0
2024-05-22,13.596,14.006,13.556,13.866,182417900.0
2024-05-23,13.726,13.946,13.636,13.796,129112100.0
2024-05-24,13.739,13.879,13.599,13.639,102608800.0
2024-05-27,13.689,13.849,13.539,13.709,98155200.0
2024-05-28,13.699,13.699,13.149,13.159,162340200.0
2024-05-29,13.039,13.189,12.939,12.989,138087800.0
2024-05-30,13.029,13.239,12.959,13.059,118540100.0
2024-05-31,13.069,13.509,12.969,13.329,171664900.0
2024-06-03,13.289,13.309,12.969,13.059,132367800.0
2024-06-04,12.939,13.289,12.869,13.259,125604200.0
2024-06-05,13.339,13.339,12.899,13.079,97699400.0
2024-06-06,13.039,13.159,12.689,12.729,150554500.0
2024-06-07,12.789,13.079,12.689,12.849,98684500.0
2024-06-11,12.739,12.919,12.489,12.839,107121400.0
2024-06-12,12.719,12.969,12.709,12.919,83363600.0
2024-06-13,12.839,13.049,12.809,12.909,115512200.0
2024-06-14,12.909,13.099,12.769,13.079,120682900.0
2024-06-17,13.039,13.539,12.959,13.519,214859900.0
2024-06-18,13.529,13.879,13.389,13.809,191108200.0
2024-06-19,13.809,13.919,13.609,13.649,137786900.0
2024-06-20,13.639,13.749,13.369,13.419,113180000.0
2024-06-21,13.349,13.739,13.289,13.529,111407200.0
2024-06-24,13.419,13.539,12.979,12.979,124567000.0
2024-06-25,12.949,13.289,12.659,12.849,112902500.0
2024-06-26,12.869,13.139,12.739,13.109,92187900.0
2024-06-27,13.009,13.059,12.789,12.799,67580900.0
2024-06-28,12.739,13.129,12.709,12.969,105159900.0
2024-07-01,12.979,13.179,12.749,13.119,96001300.0
2024-07-02,13.139,13.449,13.099,13.169,116714400.0
2024-07-03,13.359,13.499,13.179,13.429,133231400.0
2024-07-04,13.439,13.509,13.119,13.119,112217900.0
2024-07-05,12.939,13.349,12.809,13.229,95971900.0
2024-07-08,13.179,13.419,13.139,13.159,85901700.0
2024-07-09,13.039,13.409,12.949,13.399,118829000.0
2024-07-10,13.339,13.949,13.279,13.699,208241800.0
2024-07-11,14.239,14.899,14.199,14.719,437876600.0
2024-07-12,14.619,14.829,14.369,14.689,250964400.0
2024-07-15,15.039,15.369,14.749,14.879,302308200.0
2024-07-16,14.739,15.669,14.719,15.499,347662800.0
2024-07-17,15.349,15.569,15.199,15.239,240451500.0
2024-07-18,15.149,15.599,14.999,15.319,220994600.0
2024-07-19,15.339,15.659,14.839,14.929,301020800.0
2024-07-22,15.029,15.499,15.029,15.259,239323600.0
2024-07-23,15.219,15.249,14.609,14.679,212084000.0
2024-07-24,14.609,14.689,14.019,14.089,223379100.0
2024-07-25,13.949,14.819,13.949,14.619,218729500.0
2024-07-26,14.689,14.909,14.409,14.669,187047500.0
2024-07-29,14.539,14.919,14.499,14.549,160303500.0
2024-07-30,14.419,14.439,13.919,13.989,160708800.0
2024-07-31,13.839,14.499,13.829,14.129,257105500.0
2024-08-01,14.049,14.209,13.699,13.749,226005700.0
2024-08-02,13.539,13.599,13.219,13.259,217526000.0
2024-08-05,13.039,13.279,12.789,12.799,188549400.0
2024-08-06,12.939,13.019,12.649,12.829,143725000.0
2024-08-07,12.759,13.259,12.689,13.119,185877400.0
2024-08-08,12.939,12.979,12.649,12.719,198624200.0
2024-08-09,12.749,12.839,12.669,12.699,102445800.0
2024-08-12,12.709,12.719,12.509,12.539,92569700.0
2024-08-13,12.509,12.569,12.219,12.509,124311900.0
2024-08-14,12.409,12.799,12.329,12.669,133678500.0
2024-08-15,12.539,12.859,12.499,12.709,140769900.0
2024-08-16,12.709,12.839,12.659,12.759,111178700.0
2024-08-19,12.839,12.889,12.549,12.549,129212500.0
2024-08-20,12.559,12.589,11.589,11.989,255638100.0
2024-08-21,11.749,11.959,11.709,11.759,125384800.0
2024-08-22,11.779,11.829,11.359,11.409,162008700.0
2024-08-23,11.339,11.579,11.289,11.529,101934700.0
2024-08-26,11.539,11.609,11.449,11.509,78996400.0
2024-08-27,11.469,11.469,11.179,11.219,94690200.0
2024-08-28,11.189,11.229,10.979,11.059,100542500.0
2024-08-29,11.019,11.389,10.969,11.289,102135000.0
2024-08-30,11.249,11.769,11.239,11.629,159217900.0
2024-09-02,11.539,11.619,11.239,11.239,116030000.0
2024-09-03,11.229,11.389,11.159,11.389,87753800.0
2024-09-04,11.319,11.459,11.269,11.409,66446700.0
2024-09-05,11.419,11.619,11.399,11.519,87036000.0
2024-09-06,11.469,11.899,11.449,11.589,146502200.0
2024-09-09,11.469,11.529,11.289,11.379,82991100.0
2024-09-10,11.379,11.479,11.209,11.439,79999400.0
2024-09-11,11.389,11.549,11.309,11.439,63443800.0
2024-09-12,11.429,11.669,11.319,11.329,83496900.0
2024-09-13,11.289,11.359,11.189,11.189,61200500.0
2024-09-18,11.209,11.289,11.039,11.179,62512200.0
2024-09-19,11.269,11.689,11.169,11.659,159177300.0
2024-09-20,11.659,11.709,11.419,11.539,102559800.0
2024-09-23,11.479,11.639,11.469,11.539,68643100.0
2024-09-24,11.629,11.889,11.369,11.889,189117200.0
2024-09-25,11.969,12.409,11.939,12.019,241995700.0
2024-09-26,12.019,12.539,11.909,12.539,229621800.0
2024-09-27,12.789,13.419,12.639,13.159,321995200.0
2024-09-30,13.749,14.439,13.339,14.419,470980000.0
2024-10-08,15.799,15.889,13.499,14.739,694896300.0
2024-10-09,14.139,14.149,13.219,13.219,444586400.0
2024-10-10,13.049,13.539,12.799,13.209,280748800.0
2024-10-11,13.139,13.139,12.579,12.729,206641300.0
2024-10-14,12.729,12.939,12.549,12.879,170831800.0
2024-10-15,12.759,12.889,12.569,12.589,155540000.0
2024-10-16,12.419,12.639,12.349,12.489,148338500.0
2024-10-17,12.649,12.699,12.399,12.409,158721200.0
2024-10-18,12.409,13.009,12.309,12.799,263515200.0
2024-10-21,12.839,12.889,12.649,12.719,201510700.0
2024-10-22,12.709,13.489,12.649,13.319,335684000.0
2024-10-23,13.309,13.719,13.089,13.329,313698100.0
2024-10-24,13.339,13.339,12.989,13.019,168661100.0
2024-10-25,13.029,13.259,13.019,13.139,154388900.0
2024-10-28,13.139,13.239,12.999,13.239,164829200.0
2024-10-29,13.089,13.239,12.909,12.939,223435700.0
2024-10-30,12.799,13.019,12.739,12.789,161031900.0
2024-10-31,12.749,12.949,12.599,12.809,192669700.0
2024-11-01,12.899,13.719,12.889,13.029,298504200.0
2024-11-04,13.259,13.869,13.139,13.839,452016100.0
2024-11-05,13.839,14.069,13.439,13.829,408625000.0
2024-11-06,13.849,14.329,13.799,13.919,377358600.0
2024-11-07,13.689,13.909,13.489,13.909,265980200.0
2024-11-08,13.989,14.119,13.649,13.679,280930300.0
2024-11-11,13.619,15.089,13.549,15.089,630538900.0
2024-11-12,15.239,15.789,14.769,14.989,830561300.0
2024-11-13,14.689,14.869,14.199,14.609,406991700.0
2024-11-14,14.549,14.709,14.029,14.059,287950200.0
2024-11-15,13.989,14.689,13.899,14.259,382098100.0
2024-11-18,14.469,14.979,14.029,14.659,457089500.0
2024-11-19,14.709,14.779,13.959,14.429,338591000.0
2024-11-20,14.259,14.439,14.109,14.349,241685100.0
2024-11-21,14.249,14.629,14.199,14.349,221191400.0
2024-11-22,14.259,14.279,13.539,13.539,286057800.0
2024-11-25,13.629,13.739,13.269,13.439,191490200.0
2024-11-26,13.339,13.499,13.149,13.179,137713700.0
2024-11-27,13.169,13.409,12.899,13.409,160036900.0
2024-11-28,13.419,13.439,13.149,13.159,121172300.0
2024-11-29,13.129,13.499,13.099,13.349,158647300.0
2024-12-02,13.489,13.879,13.379,13.779,219764200.0
2024-12-03,13.759,13.759,13.489,13.569,149252200.0
2024-12-04,13.559,13.619,13.289,13.339,120076500.0
2024-12-05,13.349,13.439,13.299,13.379,90011100.0
2024-12-06,13.399,13.589,13.269,13.519,121736100.0
2024-12-09,13.669,13.889,13.549,13.609,159518900.0
2024-12-10,13.949,14.049,13.579,13.599,183022100.0
2024-12-11,13.589,13.729,13.539,13.709,112829100.0
2024-12-12,13.709,14.339,13.659,14.159,296270100.0
2024-12-13,13.989,14.069,13.699,13.709,196773500.0
2024-12-16,13.649,13.659,13.309,13.379,139338500.0
2024-12-17,13.369,13.529,13.329,13.399,102227000.0
2024-12-18,13.519,13.689,13.449,13.519,106460800.0
2024-12-19,13.359,13.439,13.239,13.399,95653400.0
2024-12-20,13.389,13.469,13.309,13.399,73504400.0
2024-12-23,13.589,13.799,13.419,13.469,155909300.0
2024-12-24,13.539,13.659,13.339,13.629,125317100.0
2024-12-25,13.599,13.599,13.349,13.389,106003900.0
2024-12-26,13.389,13.499,13.329,13.419,106648000.0
2024-12-27,13.349,13.529,13.239,13.379,112921400.0
2024-12-30,13.389,13.409,13.159,13.219,102752600.0
2024-12-31,13.229,13.259,12.889,12.899,110795000.0
2025-01-02,12.909,12.929,12.419,12.509,132417400.0
2025-01-03,12.569,12.589,12.269,12.289,94687300.0
2025-01-06,12.289,12.369,12.169,12.249,64944300.0
2025-01-07,12.249,12.389,12.179,12.389,61947900.0
2025-01-08,12.369,12.369,11.989,12.209,91457000.0
2025-01-09,12.139,12.269,12.109,12.209,53905700.0
2025-01-10,12.189,12.249,11.949,11.949,68982800.0
2025-01-13,11.839,12.019,11.789,11.939,54790900.0
2025-01-14,11.979,12.419,11.959,12.369,114006000.0
2025-01-15,12.339,12.339,12.169,12.199,71940400.0
2025-01-16,12.239,12.469,12.239,12.409,92106300.0
2025-01-17,12.339,12.409,12.289,12.309,62593500.0
2025-01-20,12.419,12.489,12.289,12.329,67126500.0
2025-01-21,12.379,12.409,12.199,12.259,51088500.0
2025-01-22,12.199,12.219,12.069,12.149,52923600.0
2025-01-23,12.289,12.389,12.069,12.069,78681600.0
2025-01-24,12.069,12.189,11.949,12.139,64702300.0
2025-01-27,12.189,12.329,12.089,12.089,56177700.0
2025-02-05,12.149,12.319,12.119,12.229,82405700.0
2025-02-06,12.229,12.739,12.119,12.699,153932500.0
2025-02-07,13.019,13.219,12.839,13.079,240395900.0
2025-02-10,14.239,14.239,13.529,13.719,405913000.0
2025-02-11,13.819,13.819,13.189,13.219,242608400.0
2025-02-12,13.089,13.249,13.019,13.239,140743600.0
2025-02-13,13.259,13.289,12.979,12.989,125921000.0
2025-02-14,12.989,13.259,12.989,13.149,133189400.0
2025-02-17,13.149,13.189,12.989,13.069,108543300.0
2025-02-18,13.029,13.029,12.749,12.789,101238300.0
2025-02-19,12.769,12.929,12.749,12.879,82045500.0
2025-02-20,12.839,12.869,12.739,12.819,74581900.0
2025-02-21,12.799,12.869,12.719,12.859,96933200.0
2025-02-24,12.829,13.019,12.769,12.869,95616300.0
2025-02-25,12.749,13.069,12.689,12.969,121463400.0
2025-02-26,12.959,12.969,12.859,12.929,83149200.0
2025-02-27,12.949,13.089,12.819,12.909,96984100.0
2025-02-28,12.839,12.899,12.439,12.459,117451100.0
2025-03-03,12.469,12.689,12.369,12.539,81051700.0
2025-03-04,12.439,12.539,12.399,12.539,51751000.0
2025-03-05,12.509,12.619,12.449,12.509,52177500.0
2025-03-06,12.589,12.699,12.579,12.659,78905700.0
2025-03-07,12.639,12.739,12.549,12.599,70764600.0
2025-03-10,12.629,12.659,12.489,12.559,56552800.0
2025-03-11,12.429,12.539,12.399,12.539,55127100.0
2025-03-12,12.609,12.819,12.599,12.689,97501500.0
2025-03-13,12.619,12.649,12.469,12.519,67408400.0
2025-03-14,12.509,12.719,12.479,12.689,87693400.0
2025-03-17,12.699,12.749,12.649,12.689,65110800.0
2025-03-18,12.739,12.959,12.679,12.829,125154900.0
2025-03-19,12.769,12.779,12.679,12.699,73194900.0
2025-03-20,12.699,12.739,12.589,12.649,65747500.0
2025-03-21,12.619,12.639,12.439,12.449,91653400.0
2025-03-24,12.459,12.489,12.259,12.439,67912100.0
2025-03-25,12.419,12.469,12.359,12.409,43856500.0
2025-03-26,12.389,12.519,12.369,12.469,47414400.0
2025-03-27,12.429,12.549,12.349,12.439,47768400.0
2025-03-28,12.389,12.649,12.389,12.459,68121600.0
2025-03-31,12.659,12.719,12.469,12.569,104012800.0
2025-04-01,12.489,12.679,12.449,12.579,71542900.0
2025-04-02,12.549,12.619,12.409,12.509,61796700.0
2025-04-03,12.409,12.499,12.379,12.419,48442700.0
2025-04-07,11.659,11.939,11.129,11.129,157285900.0
2025-04-08,11.029,11.389,11.029,11.279,104472200.0
2025-04-09,11.159,11.489,10.859,11.459,115032800.0
2025-04-10,11.609,11.819,11.569,11.739,89851000.0
2025-04-11,11.659,11.929,11.589,11.849,78774500.0
2025-04-14,12.029,12.289,11.959,12.119,90964300.0
2025-04-15,12.129,12.169,11.959,11.999,46038000.0
2025-04-16,11.969,12.039,11.819,12.009,45793100.0
2025-04-17,11.939,12.009,11.909,11.909,34239900.0
2025-04-18,11.849,11.939,11.809,11.909,29418900.0
2025-04-21,11.849,11.949,11.829,11.929,30546200.0
2025-04-22,11.929,11.989,11.889,11.919,30540200.0
2025-04-23,11.989,12.049,11.919,11.959,35886700.0
2025-04-24,11.959,11.969,11.829,11.839,35327100.0
2025-04-25,11.879,11.989,11.819,11.889,42904200.0
2025-04-28,11.889,11.899,11.719,11.719,44104700.0
2025-04-29,11.729,11.749,11.619,11.619,37730800.0
2025-04-30,11.639,11.819,11.629,11.789,43344000.0
2025-05-06,11.819,11.939,11.779,11.929,48700000.0
2025-05-07,12.039,12.079,11.889,11.949,49062800.0
2025-05-08,11.889,12.019,11.869,11.979,42489700.0
2025-05-09,11.979,11.989,11.859,11.879,33657200.0
2025-05-12,11.939,12.009,11.939,11.999,43859900.0
2025-05-13,12.119,12.139,11.949,11.979,43198500.0
2025-05-14,11.979,12.009,11.879,11.989,40032900.0
2025-05-15,11.989,11.999,11.789,11.789,44935600.0
2025-05-16,11.759,11.969,11.749,11.909,39242700.0
2025-05-19,11.949,11.979,11.839,11.909,31250500.0
2025-05-20,11.899,12.269,11.879,12.129,102792000.0
2025-05-21,12.049,12.179,12.009,12.089,60152700.0
2025-05-22,12.079,12.399,12.009,12.239,129304600.0
2025-05-23,12.239,12.569,12.189,12.349,174433800.0
2025-05-26,12.259,12.269,11.989,12.019,108099000.0
2025-05-27,11.949,12.019,11.849,11.889,58053900.0
2025-05-28,11.909,12.059,11.819,11.839,55962700.0
2025-05-29,11.839,12.129,11.819,12.069,81939000.0
2025-05-30,11.989,12.009,11.869,11.889,49113900.0
2025-06-03,11.859,12.189,11.799,12.129,101924800.0
2025-06-04,12.199,12.239,12.069,12.099,43117300.0
2025-06-05,12.299,12.819,12.089,12.519,227082200.0
2025-06-06,12.739,12.739,12.299,12.379,137530800.0
2025-06-09,12.399,12.609,12.299,12.579,114084300.0
2025-06-10,12.539,12.549,12.259,12.339,83787300.0
2025-06-11,12.349,12.469,12.339,12.379,53291700.0
2025-06-12,12.329,12.489,12.269,12.449,70970100.0
2025-06-13,12.399,12.629,12.319,12.469,169732800.0
2025-06-16,12.399,12.499,12.239,12.279,81323300.0
2025-06-17,12.279,12.279,12.099,12.159,57829400.0
2025-06-18,12.119,12.159,12.039,12.109,39048600.0
2025-06-19,12.109,12.109,11.939,11.959,45407800.0
2025-06-20,11.929,12.009,11.909,11.939,31104100.0
2025-06-23,11.889,11.999,11.779,11.979,37402500.0
2025-06-24,12.069,12.169,12.069,12.149,57462300.0
2025-06-25,12.159,12.389,12.119,12.339,94711500.0
2025-06-26,12.339,12.449,12.239,12.289,86956500.0
2025-06-27,12.329,12.389,12.199,12.239,64648800.0
2025-06-30,12.239,12.299,12.199,12.299,45982900.0
2025-07-01,12.309,12.409,12.229,12.279,52491100.0
2025-07-02,12.279,12.359,12.199,12.249,47786100.0
2025-07-03,12.249,12.279,12.209,12.259,37801600.0
2025-07-04,12.249,12.249,12.159,12.169,42619300.0
2025-07-07,12.169,12.179,12.109,12.129,31312600.0
2025-07-08,12.109,12.269,12.089,12.249,42158200.0
2025-07-09,12.299,12.399,12.249,12.299,73487200.0
2025-07-10,12.299,12.329,12.219,12.279,43965400.0
2025-07-11,12.259,12.369,12.219,12.319,58072500.0
2025-07-14,12.319,12.339,12.269,12.279,36819800.0
2025-07-15,12.279,12.369,12.199,12.259,52517700.0
2025-07-16,12.289,12.419,12.269,12.339,63251000.0
2025-07-17,12.339,12.379,12.299,12.379,57725500.0
2025-07-18,12.359,12.399,12.329,12.389,47415400.0
2025-07-21,12.399,12.519,12.399,12.519,69199600.0
2025-07-22,12.499,12.559,12.419,12.549,76392200.0
2025-07-23,12.664,12.684,12.474,12.484,102332700.0
2025-07-24,12.524,12.674,12.504,12.674,92515500.0
2025-07-25,12.704,12.934,12.644,12.784,122539300.0
2025-07-28,12.844,13.254,12.784,13.204,206002200.0
2025-07-29,13.234,13.234,12.884,13.104,163004800.0
2025-07-30,13.304,13.454,12.954,13.054,219728400.0
2025-07-31,13.034,13.034,12.634,12.694,150044600.0
2025-08-01,12.694,12.834,12.594,12.654,81225300.0
2025-08-04,12.614,12.754,12.514,12.744,69551100.0
2025-08-05,12.744,12.784,12.684,12.754,56671100.0
2025-08-06,12.764,12.784,12.664,12.744,66935700.0
2025-08-07,12.774,12.814,12.684,12.704,60957300.0
2025-08-08,12.684,12.684,12.614,12.624,50213900.0
2025-08-11,12.664,12.814,12.634,12.784,78111100.0
2025-08-12,12.884,13.034,12.814,12.884,110200900.0
2025-08-13,12.904,12.954,12.844,12.864,97202200.0
2025-08-14,12.914,12.924,12.684,12.714,86903000.0
2025-08-15,12.674,12.814,12.654,12.764,74921600.0
2025-08-18,12.744,12.974,12.734,12.884,131126000.0
2025-08-19,12.884,12.894,12.754,12.804,88858600.0
2025-08-20,12.754,13.024,12.714,13.024,166476300.0
2025-08-21,13.024,13.044,12.894,12.934,109719500.0
2025-08-22,12.914,13.014,12.914,13.014,109840800.0
2025-08-25,13.004,13.004,12.834,12.934,197584600.0
2025-08-26,12.924,12.974,12.844,12.924,122330600.0
2025-08-27,12.924,13.054,12.584,12.584,248078700.0
2025-08-28,12.544,12.614,12.254,12.534,165755400.0
2025-08-29,12.494,12.614,12.374,12.404,177762600.0
2025-09-01,12.404,12.404,12.214,12.294,157078200.0
2025-09-02,12.334,12.374,12.164,12.264,105980300.0
2025-09-03,12.314,12.344,12.134,12.154,94334900.0
2025-09-04,12.154,12.214,12.084,12.174,91056200.0
2025-09-05,12.164,12.294,12.114,12.294,80555500.0
2025-09-08,12.334,12.364,12.194,12.244,112066900.0
2025-09-09,12.224,12.574,12.204,12.414,176259100.0
2025-09-10,12.404,12.604,12.324,12.454,147781100.0
2025-09-11,12.394,12.434,12.274,12.404,100987200.0
2025-09-12,12.354,12.394,12.264,12.284,99966700.0
2025-09-15,12.334,12.394,12.314,12.364,91178200.0
2025-09-16,12.334,12.354,12.214,12.284,85802500.0
2025-09-17,12.264,12.304,12.184,12.274,86745600.0
2025-09-18,12.264,12.334,12.094,12.134,127555800.0
2025-09-19,12.134,12.164,12.034,12.084,79869800.0
2025-09-22,12.054,12.074,11.984,12.024,62258100.0
2025-09-23,12.014,12.024,11.854,11.944,77403900.0
2025-09-24,11.914,12.014,11.874,12.004,57028600.0
2025-09-25,11.974,11.984,11.894,11.914,62254200.0
2025-09-26,11.884,12.334,11.834,12.114,140209500.0
2025-09-29,12.034,12.064,11.924,12.014,77369600.0
2025-09-30,11.994,12.134,11.974,12.064,68117900.0
2025-10-09,12.074,12.154,11.964,12.154,98794900.0
2025-10-10,12.174,12.384,12.164,12.274,125759600.0
2025-10-13,11.964,12.344,11.914,12.334,120775500.0
2025-10-14,12.344,12.654,12.294,12.374,184213400.0
2025-10-15,12.364,12.714,12.334,12.674,251005000.0
2025-10-16,12.834,13.674,12.824,13.164,567967400.0
2025-10-17,12.894,12.954,12.264,12.314,370196200.0
2025-10-20,12.424,12.434,12.174,12.214,147795500.0
2025-10-21,12.184,12.254,12.174,12.224,107438500.0
2025-10-22,12.164,12.274,12.164,12.234,83511400.0
2025-10-23,12.204,12.224,12.114,12.214,70836400.0
2025-10-24,12.224,12.634,12.204,12.554,193469000.0
2025-10-27,12.534,12.554,12.374,12.444,122873600.0
2025-10-28,12.424,12.424,12.294,12.344,84323400.0
2025-10-29,12.314,12.334,12.234,12.324,83457600.0
2025-10-30,12.314,12.394,12.204,12.214,84544300.0
2025-10-31,12.204,12.284,12.204,12.224,64850700.0
2025-11-03,12.294,12.294,12.154,12.254,66438500.0
2025-11-04,12.214,12.234,12.074,12.124,74419100.0
2025-11-05,12.044,12.144,12.034,12.114,42870000.0
2025-11-06,12.124,12.174,12.064,12.144,55694800.0
2025-11-07,12.134,12.164,12.094,12.094,46403000.0
2025-11-10,12.104,12.184,12.054,12.174,59178800.0
2025-11-11,12.174,12.194,12.084,12.114,50010600.0
2025-11-12,12.094,12.114,12.044,12.064,45065600.0
2025-11-13,12.084,12.124,12.054,12.114,42470500.0
2025-11-14,12.064,12.134,12.054,12.064,46686200.0
2025-11-17,12.034,12.064,12.004,12.034,48644600.0
2025-11-18,12.014,12.024,11.924,11.954,51339000.0
2025-11-19,11.954,11.994,11.884,11.914,39838400.0
2025-11-20,11.904,11.934,11.864,11.874,37380800.0
2025-11-21,11.844,11.864,11.604,11.624,87214700.0
2025-11-24,11.654,11.754,11.644,11.724,44126900.0
2025-11-25,11.744,11.804,11.684,11.744,40865000.0
2025-11-26,11.664,11.744,11.624,11.634,46127800.0
2025-11-27,11.634,11.674,11.544,11.544,53040000.0
2025-11-28,11.634,11.864,11.564,11.824,62424300.0
2025-12-01,11.834,11.874,11.774,11.814,36538000.0
2025-12-02,11.784,11.804,11.724,11.764,31518400.0
2025-12-03,11.764,11.774,11.624,11.644,37154700.0
2025-12-04,11.614,11.654,11.544,11.604,27794800.0
2025-12-05,11.614,11.674,11.544,11.674,30367800.0
2025-12-08,11.684,11.714,11.654,11.694,30963300.0
2025-12-09,11.684,11.684,11.584,11.594,38006200.0
2025-12-10,11.574,11.604,11.504,11.604,37930800.0
2025-12-11,11.594,11.604,11.474,11.484,40226500.0
2025-12-12,11.434,11.554,11.394,11.524,53078200.0
2025-12-15,11.434,11.514,11.424,11.434,30465100.0
2025-12-16,11.924,12.124,11.734,11.944,243393900.0
2025-12-17,11.864,11.864,11.584,11.674,133139200.0
2025-12-18,11.584,11.634,11.514,11.554,62823800.0
2025-12-19,11.514,11.724,11.504,11.634,60539300.0
2025-12-22,12.004,12.164,11.894,11.934,208297800.0
2025-12-23,11.854,11.854,11.734,11.754,98325100.0
2025-12-24,11.804,11.834,11.724,11.814,63901400.0
2025-12-25,11.814,11.854,11.744,11.784,50629200.0
2025-12-26,11.764,11.954,11.734,11.874,81398000.0
2025-12-29,11.884,11.904,11.774,11.784,58908600.0
2025-12-30,11.744,11.934,11.724,11.784,64644500.0
2025-12-31,11.834,11.904,11.744,11.744,57107700.0
2026-01-05,11.744,11.744,11.654,11.714,67215300.0
2026-01-06,11.684,11.884,11.674,11.854,93779200.0
2026-01-07,11.844,11.854,11.714,11.734,74631100.0
2026-01-08,11.714,11.764,11.664,11.744,54460600.0
2026-01-09,11.714,11.794,11.694,11.734,70048400.0
2026-01-12,11.744,11.834,11.714,11.834,103976300.0
2026-01-13,11.824,11.854,11.684,11.704,95838700.0
2026-01-14,11.674,11.734,11.594,11.634,102959300.0
2026-01-15,11.634,11.694,11.584,11.604,57890800.0
2026-01-16,11.644,11.664,11.544,11.574,63944400.0
2026-01-19,11.574,11.604,11.544,11.574,47432000.0
2026-01-20,11.554,11.604,11.514,11.554,54412600.0
2026-01-21,11.534,11.534,11.484,11.504,50399000.0
2026-01-22,11.514,11.534,11.484,11.494,49006200.0
2026-01-23,11.494,11.644,11.484,11.584,90819500.0
2026-01-26,11.584,11.584,11.454,11.454,75205200.0
2026-01-27,11.454,11.454,11.334,11.354,65184500.0
2026-01-28,11.334,11.344,11.144,11.174,101562000.0
2026-01-29,11.134,11.284,10.994,11.264,102677800.0
2026-01-30,11.184,11.194,10.994,11.004,96880200.0
2026-02-02,10.964,11.044,10.884,10.894,59599900.0
2026-02-03,10.914,10.974,10.894,10.954,40136500.0
2026-02-04,10.914,11.034,10.894,11.014,52118800.0
2026-02-05,11.084,11.184,11.044,11.154,75833000.0
2026-02-06,11.164,11.174,11.064,11.074,38521500.0
2026-02-09,11.104,11.134,11.084,11.104,34085700.0
2026-02-10,11.104,11.144,11.064,11.104,37400600.0
2026-02-11,11.094,11.124,11.064,11.064,32376300.0
2026-02-12,11.084,11.084,10.994,11.004,38972800.0
2026-02-13,10.984,11.034,10.924,10.924,42289500.0
2026-02-24,10.984,11.114,10.954,11.064,46986900.0
2026-02-25,11.044,11.124,10.934,10.954,86593200.0
2026-02-26,10.954,10.974,10.914,10.934,42646500.0
2026-02-27,10.914,10.974,10.914,10.944,44727900.0
2026-03-02,10.874,10.874,10.734,10.764,78511000.0
2026-03-03,11.004,11.104,10.854,10.864,109718400.0
2026-03-04,10.744,10.774,10.674,10.714,60676000.0
2026-03-05,10.744,10.784,10.704,10.724,44623300.0
2026-03-06,10.704,10.764,10.644,10.754,40031400.0
2026-03-09,10.684,10.724,10.604,10.664,58276500.0
2026-03-10,10.684,10.714,10.674,10.694,35932700.0
2026-03-11,10.694,10.814,10.674,10.774,59578800.0
2026-03-12,10.744,10.764,10.694,10.724,37338500.0
2026-03-13,10.694,10.764,10.674,10.704,47130700.0
2026-03-16,10.684,10.744,10.624,10.734,46018800.0
2026-03-17,10.744,10.814,10.704,10.724,51874900.0
2026-03-18,10.704,10.724,10.614,10.654,43995300.0
2026-03-19,10.614,10.634,10.494,10.504,47865900.0
2026-03-20,10.504,10.554,10.264,10.274,64965300.0
2026-03-23,10.104,10.224,9.894,9.924,80926900.0
2026-03-24,10.024,10.054,9.844,10.024,54109300.0
2026-03-25,9.994,10.054,9.964,10.024,57836800.0
2026-03-26,10.004,10.044,9.874,9.884,51936400.0
2026-03-27,9.804,9.914,9.784,9.894,40342800.0
2026-03-30,9.784,9.864,9.764,9.834,39437400.0
2026-03-31,9.844,10.074,9.844,9.884,64090100.0
2026-04-01,9.984,9.994,9.874,9.914,43206600.0
2026-04-02,9.914,9.974,9.844,9.864,43593900.0
2026-04-03,9.924,10.024,9.874,9.914,45889900.0
2026-04-07,9.894,9.904,9.804,9.864,33197600.0
2026-04-08,9.934,10.034,9.914,10.034,66911200.0
2026-04-09,9.974,9.994,9.894,9.904,44650900.0
2026-04-10,9.894,10.104,9.894,10.004,65824900.0
2026-04-13,9.924,10.004,9.904,9.984,46072200.0
2026-04-14,10.014,10.034,9.944,9.994,36756200.0
2026-04-15,9.994,10.014,9.914,9.924,33445300.0
2026-04-16,9.914,10.214,9.914,10.034,121600800.0
2026-04-17,10.004,10.034,9.914,9.944,72104000.0
2026-04-20,9.944,10.014,9.904,9.924,71858700.0
2026-04-21,9.904,9.914,9.834,9.844,56824200.0
2026-04-22,9.854,10.074,9.784,9.884,115327100.0
2026-04-23,9.844,10.024,9.844,9.894,83967100.0
2026-04-24,9.864,9.874,9.784,9.794,67751500.0
2026-04-27,9.774,9.794,9.704,9.714,60535800.0
2026-04-28,9.584,9.704,9.544,9.614,65954700.0
2026-04-29,9.574,9.594,9.534,9.574,61875600.0
2026-04-30,9.564,9.564,9.404,9.414,80847600.0
2026-05-06,9.434,9.474,9.314,9.334,91065100.0
2026-05-07,9.314,9.374,9.234,9.244,88861100.0
2026-05-08,9.234,9.264,9.144,9.174,90204800.0
2026-05-11,9.144,9.184,9.054,9.184,99019600.0
2026-05-12,9.184,9.184,9.044,9.054,74366200.0
2026-05-13,9.034,9.044,8.954,8.974,74625700.0
2026-05-14,8.974,8.994,8.784,8.784,103606100.0
2026-05-15,8.754,8.894,8.644,8.754,101658200.0
2026-05-18,8.714,8.714,8.464,8.494,103452800.0
2026-05-19,8.444,8.744,8.434,8.504,116272400.0
2026-05-20,8.464,8.464,8.234,8.364,113581000.0
2026-05-21,8.334,8.524,8.254,8.354,107217200.0
2026-05-22,8.314,8.374,8.184,8.324,74347000.0
2026-05-25,8.304,8.324,8.204,8.264,67755900.0
2026-05-26,8.204,8.434,8.154,8.184,116636600.0
2026-05-27,8.134,8.204,7.964,7.984,103275600.0
2026-05-28,7.954,7.954,7.734,7.764,124158200.0
2026-05-29,7.794,7.924,7.654,7.804,138994100.0
2026-06-01,7.754,7.964,7.694,7.954,104844600.0
2026-06-02,7.924,8.464,7.914,8.344,222212200.0
2026-06-03,8.264,8.264,8.024,8.044,128908100.0
2026-06-04,7.984,8.094,7.844,7.884,77219600.0
2026-06-05,7.844,7.974,7.834,7.884,57256900.0
2026-06-08,7.764,7.844,7.654,7.684,75762700.0
2026-06-09,7.704,7.734,7.504,7.564,72773500.0
2026-06-10,7.484,7.494,7.304,7.354,94599900.0
2026-06-11,7.284,7.364,7.204,7.324,78383400.0
2026-06-12,7.344,7.494,7.324,7.424,91864200.0
2026-06-15,7.464,7.674,7.464,7.554,81183400.0
2026-06-16,7.534,7.544,7.384,7.414,63632000.0
2026-06-17,7.394,7.394,7.264,7.274,57021100.0
2026-06-18,7.234,7.384,7.134,7.334,97181500.0
2026-06-22,7.274,7.274,7.014,7.244,106793000.0
2026-06-23,7.184,7.424,7.144,7.154,89356500.0
2026-06-24,7.164,7.194,6.904,6.904,96588100.0
2026-06-25,6.854,7.004,6.794,6.914,91006500.0
2026-06-26,6.864,6.874,6.714,6.744,92833900.0
2026-06-29,6.694,7.124,6.544,7.114,181488800.0
2026-06-30,7.054,7.304,6.994,7.054,109808000.0
2026-07-01,7.074,7.114,6.984,7.074,84029700.0
2026-07-02,7.094,7.254,7.024,7.024,97165700.0
2026-07-03,7.034,7.164,7.034,7.124,87004800.0
2026-07-06,7.114,7.154,7.054,7.064,64515900.0
2026-07-07,7.054,7.094,6.924,6.954,61213600.0
2026-07-08,6.934,6.954,6.844,6.874,49468300.0
2026-07-09,6.844,6.894,6.764,6.824,62809400.0
2026-07-10,6.814,7.064,6.754,6.994,94776800.0
2026-07-13,6.934,6.944,6.764,6.774,81034200.0
2026-07-14,6.764,6.834,6.734,6.824,43370300.0
2026-07-15,6.784,7.064,6.784,7.034,99417500.0
2026-07-16,7.03,7.24,7.01,7.19,97059200.0
2026-07-17,7.19,7.29,7.06,7.11,92781900.0
2026-07-20,7.1,7.29,7.09,7.28,108452000.0
2026-07-21,7.26,7.48,7.18,7.2,143146900.0
2026-07-22,7.17,7.21,7.07,7.21,80465400.0
2026-07-23,7.26,7.34,7.15,7.33,76274400.0
2026-07-24,7.28,7.4,7.2,7.2,66697600.0
2026-07-27,7.16,7.33,7.16,7.26,53077100.0
2026-07-28,7.23,7.37,7.2,7.31,69606300.0
2026-07-29,7.33,7.59,7.33,7.52,140172200.0
2026-07-30,7.5,7.89,7.47,7.83,194857300.0
2026-07-31,7.66,7.87,7.64,7.87,135632800.0
2026-08-03,7.87,7.91,7.78,7.81,79747400.0
2026-08-04,7.81,7.81,7.61,7.62,108743300.0
2026-08-05,7.64,7.69,7.53,7.56,83074400.0
2026-08-06,7.53,7.55,7.35,7.38,98142900.0
2026-08-07,7.38,7.4,7.26,7.35,68700300.0
2026-08-10,7.34,7.42,7.32,7.42,58863300.0
2026-08-11,7.4,7.41,7.33,7.35,50376000.0
2026-08-12,7.34,7.41,7.28,7.39,54213900.0
2026-08-13,7.38,7.38,7.27,7.27,55562500.0
2026-08-14,7.27,7.3,7.14,7.14,58365800.0
2026-08-17,7.15,7.18,7.11,7.17,34472500.0
2026-08-18,7.18,7.18,7.11,7.13,32502700.0
2026-08-19,7.11,7.14,7.02,7.04,48236500.0
2026-08-20,7.04,7.17,7.03,7.15,46409500.0
2026-08-21,7.12,7.13,7.04,7.07,33249100.0
2026-08-24,7.07,7.1,7.03,7.05,26376500.0
2026-08-25,7.03,7.11,7.02,7.1,27956000.0
2026-08-26,7.09,7.17,7.07,7.14,32759300.0
2026-08-27,7.12,7.13,7.07,7.1,30732700.0
2026-08-28,7.09,7.13,7.07,7.1,29941900.0
2026-08-31,7.1,7.1,7.04,7.07,37861800.0
2026-09-01,7.08,7.14,7.08,7.12,38370700.0
2026-09-02,7.1,7.12,7.04,7.06,28729200.0
2026-09-03,7.08,7.12,7.06,7.06,28994300.0
2026-09-04,7.07,7.17,7.07,7.12,56079900.0
2026-09-07,7.1,7.15,7.09,7.11,32752100.0
2026-09-08,7.11,7.27,7.09,7.24,71128300.0
2026-09-09,7.23,7.23,7.15,7.18,38209400.0
2026-09-10,7.15,7.16,7.09,7.12,32008100.0
2026-09-11,7.1,7.1,6.98,7.06,49680100.0
2026-09-14,7.07,7.35,7.05,7.23,89564200.0
2026-09-15,7.18,7.29,7.12,7.12,51514500.0
2026-09-16,7.09,7.11,7.02,7.08,37827800.0
2026-09-17,7.09,7.2,7.05,7.15,44555600.0
2026-09-18,7.15,7.15,7.1,7.12,35754600.0
2026-09-21,7.11,7.16,7.08,7.15,31468500.0
2026-09-22,7.15,7.18,7.14,7.18,40676300.0
2026-09-23,7.16,7.21,7.11,7.12,44209200.0
2026-09-24,7.09,7.12,7.03,7.03,40129500.0
2026-09-28,7.03,7.13,7.01,7.05,46145500.0
2026-09-29,7.05,7.14,7.02,7.06,45459300.0
2026-09-30,7.05,7.18,6.99,7.11,76496800.0
2026-10-08,7.1,7.12,7.02,7.04,45895800.0
2026-10-09,7.03,7.07,6.99,7.06,44475600.0
2026-10-12,7.04,7.11,7.04,7.1,42981500.0
2026-10-13,7.03,7.09,7.01,7.06,36351200.0
2026-10-14,7.06,7.07,7.0,7.01,35510800.0
2026-10-15,6.95,6.99,6.9,6.94,50564400.0
2026-10-16,6.96,7.08,6.96,7.07,57970800.0
2026-10-19,7.06,7.17,7.04,7.14,64048300.0
2026-10-20,7.12,7.16,7.03,7.07,48505700.0
2026-10-21,7.07,7.08,7.0,7.01,33047500.0
2026-10-22,7.01,7.03,6.97,7.0,39277200.0
2026-10-23,6.96,7.08,6.91,7.07,54990000.0
2026-10-26,7.06,7.18,7.05,7.18,87987500.0
2026-10-27,7.16,7.24,7.15,7.15,61661300.0
2026-10-28,7.17,7.22,7.14,7.15,43905100.0
2026-10-29,7.15,7.16,7.07,7.07,40247100.0