date,open,high,low,close,volume
2024-03-08,10.045,10.505,10.045,10.505,53565600.0
2024-03-11,10.485,10.565,10.375,10.485,25274200.0
2024-03-12,10.495,10.575,10.345,10.535,29948500.0
2024-03-13,10.535,10.545,10.365,10.375,15062000.0
2024-03-14,10.345,10.415,10.255,10.345,22034600.0
2024-03-15,10.345,10.485,10.165,10.445,28256700.0
2024-03-18,10.475,10.815,10.365,10.755,42606900.0
2024-03-19,10.765,10.845,10.575,10.605,22627200.0
2024-03-20,10.545,10.725,10.535,10.625,14791000.0
2024-03-21,10.595,10.715,10.525,10.645,19827400.0
2024-03-22,10.575,10.635,10.465,10.535,18526500.0
2024-03-25,10.475,10.635,10.365,10.545,24197700.0
2024-03-26,10.485,10.705,10.475,10.685,22343900.0
2024-03-27,10.685,10.715,10.385,10.465,16545100.0
2024-03-28,10.415,10.665,10.415,10.565,13768200.0
2024-03-29,10.625,10.875,10.575,10.725,24778100.0
2024-04-01,10.735,10.985,10.705,10.935,24714900.0
2024-04-02,10.925,11.135,10.925,11.035,27328200.0
2024-04-03,11.025,11.205,10.985,11.065,20911300.0
2024-04-08,11.055,11.165,10.945,10.945,27534100.0
2024-04-09,10.945,10.985,10.745,10.815,28230500.0
2024-04-10,10.795,10.885,10.725,10.785,15358600.0
2024-04-11,10.715,10.795,10.555,10.695,25920400.0
2024-04-12,10.685,10.955,10.645,10.825,18476800.0
2024-04-15,10.805,11.055,10.765,10.895,27948400.0
2024-04-16,10.815,10.965,10.625,10.655,28666300.0
2024-04-17,10.595,10.825,10.565,10.795,20728100.0
2024-04-18,10.775,11.005,10.745,10.895,19289700.0
2024-04-19,10.875,11.175,10.855,11.035,29949000.0
2024-04-22,11.065,11.095,10.805,10.835,19385600.0
2024-04-23,10.995,11.035,10.475,10.645,36252600.0
2024-04-24,10.525,10.685,10.415,10.655,24590800.0
2024-04-25,10.575,10.815,10.565,10.645,15862500.0
2024-04-26,10.765,10.965,10.625,10.865,32646400.0
2024-04-29,10.915,11.315,10.915,11.315,41479700.0
2024-04-30,11.195,11.255,10.795,10.925,38205800.0
2024-05-06,10.995,11.365,10.875,11.265,38423200.0
2024-05-07,11.265,11.335,11.175,11.275,22566800.0
2024-05-08,11.255,11.415,11.085,11.105,19860000.0
2024-05-09,11.155,11.215,11.045,11.085,30608100.0
2024-05-10,11.085,11.115,10.785,10.825,60565100.0
2024-05-13,10.765,10.895,10.635,10.815,32538000.0
2024-05-14,10.795,10.885,10.635,10.665,37687900.0
2024-05-15,10.655,10.715,10.545,10.585,25110300.0
2024-05-16,10.585,10.705,10.545,10.565,18392300.0
2024-05-17,10.545,10.715,10.535,10.715,27733000.0
2024-05-20,10.695,10.875,10.515,10.565,40605300.0
2024-05-21,10.525,10.555,10.355,10.405,30978900.0
2024-05-22,10.365,10.575,10.235,10.295,48393400.0
2024-05-23,10.265,10.285,10.115,10.145,22503800.0
2024-05-24,10.115,10.205,10.085,10.105,21155600.0
2024-05-27,10.105,10.235,10.065,10.215,19128400.0
2024-05-28,10.205,10.315,10.045,10.055,19925900.0
2024-05-29,10.035,10.145,10.025,10.085,12595100.0
2024-05-30,10.015,10.095,9.845,9.885,24209500.0
2024-05-31,9.895,9.935,9.715,9.735,26593000.0
2024-06-03,9.705,9.755,9.545,9.635,31149400.0
2024-06-04,9.605,9.815,9.525,9.795,23905300.0
2024-06-05,9.82,9.89,9.67,9.69,17319500.0
2024-06-06,9.68,9.74,9.61,9.65,21581800.0
2024-06-07,9.68,9.75,9.59,9.62,23910000.0
2024-06-11,9.62,9.68,9.47,9.53,17391300.0
2024-06-12,9.54,9.62,9.5,9.59,13696800.0
2024-06-13,9.61,9.64,9.39,9.42,19914200.0
2024-06-14,9.37,9.48,9.33,9.46,21234000.0
2024-06-17,9.41,9.43,9.27,9.42,21973500.0
2024-06-18,9.38,9.64,9.38,9.51,20630400.0
2024-06-19,9.51,9.58,9.42,9.47,11964000.0
2024-06-20,9.45,9.62,9.41,9.43,23375000.0
2024-06-21,9.41,9.56,9.36,9.56,45010200.0
2024-06-24,9.46,9.46,9.18,9.29,31711500.0
2024-06-25,9.26,9.53,9.26,9.5,28538500.0
2024-06-26,9.48,9.79,9.47,9.78,30289600.0
2024-06-27,9.8,9.81,9.57,9.59,23822000.0
2024-06-28,9.56,9.66,9.43,9.47,27047700.0
2024-07-01,9.4,9.61,9.38,9.59,18955500.0
2024-07-02,9.6,9.62,9.38,9.43,17489700.0
2024-07-03,9.42,9.47,9.36,9.4,13281100.0
2024-07-04,9.41,9.43,9.27,9.28,13313700.0
2024-07-05,9.26,9.37,9.19,9.33,15546600.0
2024-07-08,9.31,9.34,9.02,9.08,21174500.0
2024-07-09,9.06,9.1,8.84,9.04,25663300.0
2024-07-10,9.03,9.17,8.99,9.06,15368400.0
2024-07-11,9.19,9.44,9.11,9.43,23890600.0
2024-07-12,9.48,9.67,9.45,9.51,22000300.0
2024-07-15,9.48,9.55,9.37,9.42,17426800.0
2024-07-16,9.44,9.46,9.32,9.43,14271600.0
2024-07-17,9.45,9.55,9.4,9.45,20496700.0
2024-07-18,9.41,9.54,9.34,9.51,19584800.0
2024-07-19,9.48,9.6,9.42,9.58,18741400.0
2024-07-22,9.58,9.59,9.3,9.32,25743200.0
2024-07-23,9.28,9.29,8.89,8.9,31041000.0
2024-07-24,8.87,8.9,8.5,8.56,42949800.0
2024-07-25,8.48,8.75,8.43,8.66,21919300.0
2024-07-26,8.67,8.81,8.61,8.69,18870100.0
2024-07-29,8.67,8.69,8.57,8.63,14120600.0
2024-07-30,8.59,8.62,8.44,8.48,21870000.0
2024-07-31,8.5,8.9,8.47,8.88,34544900.0
2024-08-01,8.88,9.01,8.75,8.81,21335200.0
2024-08-02,8.76,8.92,8.72,8.86,18001800.0
2024-08-05,8.81,8.93,8.72,8.72,22671100.0
2024-08-06,8.78,8.93,8.77,8.93,16532700.0
2024-08-07,8.92,8.96,8.87,8.93,14502200.0
2024-08-08,8.91,9.16,8.87,9.06,19534400.0
2024-08-09,9.08,9.13,8.95,8.97,12076500.0
2024-08-12,8.93,8.97,8.87,8.93,9440200.0
2024-08-13,8.94,8.99,8.85,8.95,8892000.0
2024-08-14,8.92,8.94,8.65,8.66,18153500.0
2024-08-15,8.63,8.83,8.61,8.71,10911200.0
2024-08-16,8.72,8.75,8.57,8.6,14550600.0
2024-08-19,8.52,8.66,8.45,8.6,15929100.0
2024-08-20,8.6,8.61,8.14,8.16,39041700.0
2024-08-21,8.2,8.33,8.08,8.26,23180100.0
2024-08-22,8.36,8.53,8.25,8.41,31354200.0
2024-08-23,8.39,8.56,8.34,8.5,19064300.0
2024-08-26,8.46,8.54,8.36,8.44,19912600.0
2024-08-27,8.4,8.46,8.34,8.41,14181600.0
2024-08-28,8.31,8.51,8.21,8.39,20476500.0
2024-08-29,8.36,8.5,8.32,8.44,14764900.0
2024-08-30,8.41,8.79,8.29,8.62,31892200.0
2024-09-02,8.6,8.63,8.37,8.45,23320500.0
2024-09-03,8.46,8.58,8.35,8.45,16125200.0
2024-09-04,8.39,8.57,8.36,8.46,13044000.0
2024-09-05,8.45,8.57,8.37,8.43,14530800.0
2024-09-06,8.43,8.46,8.35,8.35,8553800.0
2024-09-09,8.29,8.36,8.2,8.26,13104100.0
2024-09-10,8.27,8.33,8.1,8.25,16974200.0
2024-09-11,8.21,8.22,8.08,8.11,16183700.0
2024-09-12,8.19,8.27,7.96,7.99,31087600.0
2024-09-13,7.97,8.07,7.91,7.91,17188000.0
2024-09-18,7.99,7.99,7.81,7.96,14468400.0
2024-09-19,7.97,8.33,7.93,8.31,28141800.0
2024-09-20,8.31,8.32,8.16,8.3,20643800.0
2024-09-23,8.24,8.36,8.21,8.3,11660600.0
2024-09-24,8.33,8.67,8.3,8.65,31462600.0
2024-09-25,8.78,8.93,8.67,8.71,29976800.0
2024-09-26,8.71,9.09,8.67,9.09,34284500.0
2024-09-27,9.18,9.66,9.18,9.46,43765700.0
2024-09-30,9.81,10.24,9.65,10.16,98997700.0
2024-10-08,11.16,11.2,9.92,10.33,141112400.0
2024-10-09,10.09,10.09,9.38,9.46,80498800.0
2024-10-10,9.48,9.81,9.38,9.57,43304700.0
2024-10-11,9.57,9.58,9.18,9.24,26134600.0
2024-10-14,9.3,9.36,9.17,9.27,30648900.0
2024-10-15,9.24,9.28,9.02,9.03,27536100.0
2024-10-16,9.0,9.04,8.79,8.85,33569300.0
2024-10-17,8.9,8.97,8.66,8.67,31312400.0
2024-10-18,8.66,9.09,8.57,8.95,41812400.0
2024-10-21,8.97,9.04,8.82,8.93,36136100.0
2024-10-22,8.94,9.13,8.91,9.12,33849100.0
2024-10-23,9.13,9.24,9.04,9.19,30557500.0
2024-10-24,9.15,9.24,9.05,9.2,26218000.0
2024-10-25,9.2,9.43,9.18,9.37,28503300.0
2024-10-28,9.42,9.5,9.28,9.46,27714300.0
2024-10-29,9.46,9.49,9.25,9.27,28350800.0
2024-10-30,9.22,9.46,9.18,9.24,31800200.0
2024-10-31,9.2,9.31,9.08,9.24,31655500.0
2024-11-01,9.23,9.48,9.2,9.33,41309400.0
2024-11-04,9.46,9.5,9.29,9.42,24241800.0
2024-11-05,9.41,9.53,9.38,9.52,39550800.0
2024-11-06,9.52,9.72,9.49,9.59,43435400.0
2024-11-07,9.59,9.84,9.5,9.82,46239500.0
2024-11-08,9.97,10.0,9.72,9.79,41203300.0
2024-11-11,9.71,9.8,9.63,9.8,32978500.0
2024-11-12,9.8,10.03,9.76,9.81,46434400.0
2024-11-13,9.76,10.03,9.74,10.0,44992900.0
2024-11-14,10.01,10.2,9.82,9.86,37354000.0
2024-11-15,9.81,9.99,9.75,9.79,29175700.0
2024-11-18,9.78,9.93,9.64,9.7,35920700.0
2024-11-19,9.72,9.89,9.66,9.89,27624900.0
2024-11-20,9.92,10.02,9.78,9.81,27270000.0
2024-11-21,9.76,9.85,9.63,9.7,25123900.0
2024-11-22,9.69,9.74,9.25,9.25,37673600.0
2024-11-25,9.24,9.53,9.21,9.41,31964400.0
2024-11-26,9.41,9.43,9.27,9.33,16614900.0
2024-11-27,9.3,9.45,9.21,9.44,16824900.0
2024-11-28,9.44,9.49,9.34,9.35,14030000.0
2024-11-29,9.32,9.43,9.31,9.35,17767600.0
2024-12-02,9.31,9.57,9.26,9.55,28332100.0
2024-12-03,9.53,9.56,9.41,9.5,15525700.0
2024-12-04,9.44,9.5,9.33,9.39,18689900.0
2024-12-05,9.33,9.37,9.24,9.29,16996900.0
2024-12-06,9.28,9.38,9.24,9.36,14617400.0
2024-12-09,9.36,9.49,9.33,9.41,16906900.0
2024-12-10,9.65,9.67,9.41,9.43,24929400.0
2024-12-11,9.39,9.5,9.39,9.47,15168000.0
2024-12-12,9.47,9.63,9.41,9.59,24695500.0
2024-12-13,9.54,9.57,9.28,9.31,27085400.0
2024-12-16,9.29,9.35,9.09,9.11,22403600.0
2024-12-17,9.11,9.24,9.09,9.1,18355200.0
2024-12-18,9.11,9.2,9.03,9.04,14402300.0
2024-12-19,8.98,8.99,8.88,8.99,15680300.0
2024-12-20,8.98,9.03,8.9,8.91,16706300.0
2024-12-23,8.91,9.05,8.87,8.88,18331800.0
2024-12-24,8.88,9.04,8.88,9.03,15430600.0
2024-12-25,9.04,9.07,8.9,8.96,9326300.0
2024-12-26,8.95,8.97,8.89,8.9,11660300.0
2024-12-27,8.9,8.98,8.88,8.96,15263200.0
2024-12-30,8.96,9.06,8.93,9.01,17698500.0
2024-12-31,9.04,9.11,8.86,8.86,20169500.0
2025-01-02,8.87,8.92,8.51,8.57,28412800.0
2025-01-03,8.58,8.83,8.55,8.62,24314900.0
2025-01-06,8.62,8.74,8.55,8.7,15699900.0
2025-01-07,8.67,8.72,8.55,8.63,14328900.0
2025-01-08,8.57,8.62,8.38,8.5,15413400.0
2025-01-09,8.46,8.53,8.42,8.48,9600600.0
2025-01-10,8.46,8.56,8.32,8.32,13645300.0
2025-01-13,8.34,8.61,8.32,8.53,23066900.0
2025-01-14,8.51,8.75,8.47,8.75,20054100.0
2025-01-15,8.75,8.83,8.63,8.76,15863600.0
2025-01-16,8.8,8.88,8.66,8.75,18548800.0
2025-01-17,8.7,8.85,8.68,8.77,12019200.0
2025-01-20,8.8,8.83,8.64,8.66,15140900.0
2025-01-21,8.69,8.7,8.43,8.45,19200700.0
2025-01-22,8.42,8.45,8.21,8.35,20077000.0
2025-01-23,8.4,8.53,8.35,8.41,21078400.0
2025-01-24,8.38,8.46,8.37,8.43,14242600.0
2025-01-27,8.44,8.8,8.43,8.64,24313900.0
2025-02-05,8.64,8.73,8.53,8.69,18193100.0
2025-02-06,8.66,8.7,8.56,8.65,15821100.0
2025-02-07,8.65,8.89,8.6,8.84,27116800.0
2025-02-10,8.84,8.86,8.75,8.83,13120700.0
2025-02-11,8.82,8.86,8.73,8.81,13349700.0
2025-02-12,8.82,8.96,8.81,8.91,17623300.0
2025-02-13,8.91,8.99,8.86,8.87,13529300.0
2025-02-14,8.84,8.92,8.75,8.8,14890500.0
2025-02-17,8.81,8.85,8.7,8.73,17271300.0
2025-02-18,8.74,8.82,8.65,8.68,16387200.0
2025-02-19,8.66,8.71,8.59,8.7,14214200.0
2025-02-20,8.67,8.7,8.6,8.68,13600400.0
2025-02-21,8.67,8.73,8.6,8.66,15324700.0
2025-02-24,8.61,8.77,8.6,8.65,16808100.0
2025-02-25,8.63,8.67,8.5,8.51,21530300.0
2025-02-26,8.51,8.64,8.51,8.64,17573000.0
2025-02-27,8.64,8.84,8.58,8.82,29136600.0
2025-02-28,8.83,8.88,8.62,8.62,26133800.0
2025-03-03,8.66,8.81,8.65,8.69,17751600.0
2025-03-04,8.69,8.75,8.62,8.72,14630200.0
2025-03-05,8.76,8.76,8.58,8.59,14972100.0
2025-03-06,8.62,8.64,8.49,8.56,25432400.0
2025-03-07,8.53,8.67,8.46,8.58,27758700.0
2025-03-10,8.58,8.65,8.49,8.53,19635200.0
2025-03-11,8.5,8.62,8.45,8.62,19269700.0
2025-03-12,8.62,8.65,8.51,8.52,20008800.0
2025-03-13,8.51,8.55,8.46,8.51,15475400.0
2025-03-14,8.51,8.57,8.43,8.56,24484500.0
2025-03-17,8.56,8.63,8.56,8.6,21160900.0
2025-03-18,8.61,8.74,8.59,8.63,21637200.0
2025-03-19,8.61,8.65,8.51,8.54,19498300.0
2025-03-20,8.53,8.55,8.48,8.5,14669400.0
2025-03-21,8.49,8.56,8.37,8.38,24737500.0
2025-03-24,8.38,8.42,8.31,8.38,18625300.0
2025-03-25,8.41,8.59,8.33,8.56,27911600.0
2025-03-26,8.53,8.74,8.52,8.62,33409800.0
2025-03-27,8.62,8.74,8.61,8.73,25128200.0
2025-03-28,8.72,8.73,8.56,8.57,17975000.0
2025-03-31,8.57,8.57,8.36,8.42,22530200.0
2025-04-01,8.42,8.46,8.37,8.43,17625800.0
2025-04-02,8.42,8.44,8.37,8.43,11150900.0
2025-04-03,8.38,8.46,8.36,8.39,14728400.0
2025-04-07,7.99,8.03,7.53,7.53,51579900.0
2025-04-08,7.55,7.82,7.52,7.78,47695400.0
2025-04-09,7.72,7.83,7.64,7.77,34296200.0
2025-04-10,7.88,8.32,7.83,8.21,48348300.0
2025-04-11,8.11,8.18,8.02,8.03,23428200.0
2025-04-14,8.1,8.14,7.98,8.03,23557900.0
2025-04-15,8.01,8.02,7.84,7.87,26159000.0
2025-04-16,7.84,7.86,7.71,7.83,27630800.0
2025-04-17,7.78,7.85,7.76,7.81,14778500.0
2025-04-18,7.84,7.87,7.76,7.84,13227900.0
2025-04-21,7.85,7.9,7.82,7.86,13516800.0
2025-04-22,7.84,7.96,7.82,7.87,20177500.0
2025-04-23,7.91,7.99,7.85,7.94,21413700.0
2025-04-24,7.94,8.01,7.91,7.94,17159000.0
2025-04-25,7.91,8.16,7.87,8.02,30438300.0
2025-04-28,7.99,8.03,7.89,7.95,14934700.0
2025-04-29,7.95,8.03,7.92,8.0,13402500.0
2025-04-30,8.02,8.21,8.01,8.14,22909100.0
2025-05-06,8.2,8.48,8.17,8.45,35832700.0
2025-05-07,8.49,8.54,8.41,8.51,21452400.0
2025-05-08,8.47,8.53,8.42,8.42,17224000.0
2025-05-09,8.45,8.47,8.38,8.38,11465100.0
2025-05-12,8.42,8.46,8.37,8.4,13137500.0
2025-05-13,8.43,8.55,8.4,8.52,20057800.0
2025-05-14,8.56,8.64,8.48,8.6,22038500.0
2025-05-15,8.61,8.67,8.53,8.53,12944400.0
2025-05-16,8.51,8.56,8.45,8.45,10737900.0
2025-05-19,8.46,8.51,8.4,8.47,11944200.0
2025-05-20,8.45,8.55,8.41,8.48,11877700.0
2025-05-21,8.49,8.69,8.49,8.56,17684000.0
2025-05-22,8.56,8.56,8.48,8.54,10692200.0
2025-05-23,8.52,8.63,8.47,8.48,14864900.0
2025-05-26,8.5,8.53,8.42,8.45,10943100.0
2025-05-27,8.45,8.57,8.42,8.54,11120400.0
2025-05-28,8.554,8.604,8.504,8.554,9259700.0
2025-05-29,8.524,8.564,8.464,8.554,13846600.0
2025-05-30,8.524,8.574,8.484,8.494,13064800.0
2025-06-03,8.484,8.554,8.414,8.414,15414600.0
2025-06-04,8.424,8.454,8.374,8.384,12189600.0
2025-06-05,8.384,8.454,8.354,8.404,9864400.0
2025-06-06,8.404,8.544,8.384,8.474,13797000.0
2025-06-09,8.444,8.494,8.394,8.404,15196400.0
2025-06-10,8.404,8.524,8.324,8.384,19868200.0
2025-06-11,8.374,8.424,8.354,8.404,12124400.0
2025-06-12,8.404,8.424,8.304,8.324,14811600.0
2025-06-13,8.374,8.484,8.354,8.464,24606000.0
2025-06-16,8.504,8.544,8.254,8.264,32457100.0
2025-06-17,8.274,8.304,8.184,8.244,17084500.0
2025-06-18,8.274,8.324,8.114,8.134,18257400.0
2025-06-19,8.134,8.164,7.974,8.004,24736000.0
2025-06-20,7.994,8.084,7.954,7.964,21005900.0
2025-06-23,8.024,8.124,7.964,8.024,28463000.0
2025-06-24,8.004,8.084,7.934,8.064,26637700.0
2025-06-25,8.074,8.214,8.014,8.134,30335800.0
2025-06-26,8.134,8.214,8.104,8.134,19277400.0
2025-06-27,8.154,8.194,8.124,8.164,16495100.0
2025-06-30,8.174,8.194,8.124,8.184,12999800.0
2025-07-01,8.184,8.234,8.134,8.224,17377700.0
2025-07-02,8.244,8.364,8.224,8.364,22162300.0
2025-07-03,8.364,8.484,8.334,8.434,17264400.0
2025-07-04,8.434,8.484,8.374,8.404,17769000.0
2025-07-07,8.404,8.424,8.294,8.324,14156300.0
2025-07-08,8.334,8.504,8.304,8.474,19684600.0
2025-07-09,8.474,8.504,8.394,8.404,11795400.0
2025-07-10,8.424,8.534,8.404,8.494,14682100.0
2025-07-11,8.484,8.534,8.464,8.484,14911600.0
2025-07-14,8.484,8.544,8.464,8.504,11342100.0
2025-07-15,8.504,8.544,8.384,8.414,13639700.0
2025-07-16,8.424,8.434,8.324,8.344,16732300.0
2025-07-17,8.334,8.374,8.314,8.354,10142200.0
2025-07-18,8.364,8.694,8.364,8.684,42738700.0
2025-07-21,8.694,9.154,8.694,9.074,68908300.0
2025-07-22,9.084,9.424,9.044,9.424,61378500.0
2025-07-23,9.404,9.424,9.244,9.274,35744600.0
2025-07-24,9.274,9.374,9.194,9.344,29018100.0
2025-07-25,9.364,9.524,9.304,9.334,25232200.0
2025-07-28,9.294,9.334,9.144,9.294,22433900.0
2025-07-29,9.294,9.314,9.114,9.204,22467500.0
2025-07-30,9.234,9.634,9.204,9.494,52442400.0
2025-07-31,9.454,9.494,9.014,9.044,39080800.0
2025-08-01,9.054,9.204,9.034,9.064,19914800.0
2025-08-04,9.014,9.074,8.894,8.954,22396200.0
2025-08-05,8.964,9.074,8.944,8.994,15963900.0
2025-08-06,8.994,9.114,8.914,9.104,20218200.0
2025-08-07,9.104,9.124,8.944,9.004,15822900.0
2025-08-08,9.014,9.104,9.004,9.044,12090800.0
2025-08-11,9.054,9.164,8.954,9.114,18827400.0
2025-08-12,9.114,9.144,9.034,9.084,17336900.0
2025-08-13,9.064,9.104,9.004,9.034,18985500.0
2025-08-14,9.034,9.114,8.904,8.934,19655900.0
2025-08-15,8.914,9.214,8.914,9.124,28105300.0
2025-08-18,9.174,9.194,9.034,9.064,25092100.0
2025-08-19,9.084,9.104,8.924,8.974,25994700.0
2025-08-20,8.934,9.794,8.924,9.634,84695300.0
2025-08-21,9.804,10.204,9.764,9.934,101288500.0
2025-08-22,9.924,9.964,9.794,9.924,43735600.0
2025-08-25,9.784,9.904,9.594,9.744,59683200.0
2025-08-26,9.714,10.224,9.624,10.064,90085600.0
2025-08-27,10.014,10.124,9.764,9.804,51820600.0
2025-08-28,9.834,10.004,9.704,9.904,54413500.0
2025-08-29,9.944,10.034,9.884,9.924,41209100.0
2025-09-01,9.954,10.034,9.784,9.864,34773700.0
2025-09-02,9.874,9.904,9.614,9.674,31448400.0
2025-09-03,9.704,9.754,9.464,9.534,23426800.0
2025-09-04,9.524,9.564,9.344,9.484,31586300.0
2025-09-05,9.514,9.584,9.414,9.524,23729200.0
2025-09-08,9.574,9.894,9.534,9.874,39081100.0
2025-09-09,9.904,9.924,9.624,9.724,23641700.0
2025-09-10,9.754,9.764,9.454,9.504,20105400.0
2025-09-11,9.454,9.614,9.404,9.534,22013900.0
2025-09-12,9.564,9.594,9.444,9.524,18864300.0
2025-09-15,9.504,9.594,9.424,9.454,16298100.0
2025-09-16,9.464,9.704,9.414,9.534,25379300.0
2025-09-17,9.474,9.524,9.344,9.434,20546700.0
2025-09-18,9.414,9.454,9.164,9.244,25433100.0
2025-09-19,9.254,9.404,9.204,9.364,20013200.0
2025-09-22,9.354,9.474,9.234,9.264,17551100.0
2025-09-23,9.274,9.314,9.074,9.274,25644100.0
2025-09-24,9.244,9.274,9.094,9.184,26722500.0
2025-09-25,9.174,9.384,9.144,9.324,25503000.0
2025-09-26,9.274,9.834,9.264,9.794,75847700.0
2025-09-29,9.744,9.774,9.344,9.474,44780700.0
2025-09-30,9.444,9.594,9.354,9.554,24732600.0
2025-10-09,9.574,9.784,9.184,9.754,50258900.0
2025-10-10,9.644,10.224,9.594,10.034,78830500.0
2025-10-13,9.804,10.004,9.674,9.864,50849800.0
2025-10-14,9.894,9.984,9.534,9.594,35234800.0
2025-10-15,9.614,9.654,9.404,9.504,30517900.0
2025-10-16,9.494,9.724,9.434,9.464,24114900.0
2025-10-17,9.464,9.584,9.214,9.244,21578100.0
2025-10-20,9.244,9.314,9.184,9.284,15907700.0
2025-10-21,9.274,9.334,9.224,9.284,13977300.0
2025-10-22,9.274,9.674,9.244,9.584,38581800.0
2025-10-23,9.564,10.054,9.534,10.004,61723100.0
2025-10-24,9.974,10.174,9.784,9.834,42402600.0
2025-10-27,9.864,10.024,9.824,9.894,23602600.0
2025-10-28,9.904,10.084,9.784,9.824,29170600.0
2025-10-29,9.804,10.114,9.704,10.024,26915100.0
2025-10-30,10.164,10.274,10.004,10.094,36722300.0
2025-10-31,10.154,10.274,10.014,10.094,28602300.0
2025-11-03,10.134,10.344,10.004,10.244,33365200.0
2025-11-04,10.254,10.304,9.834,9.914,39374700.0
2025-11-05,9.784,9.914,9.704,9.774,23290000.0
2025-11-06,9.774,10.234,9.714,10.214,35560700.0
2025-11-07,10.174,10.924,10.124,10.704,98048000.0
2025-11-10,10.704,10.964,10.694,10.844,63108800.0
2025-11-11,10.774,10.864,10.654,10.834,32454800.0
2025-11-12,10.834,11.164,10.704,10.964,51928700.0
2025-11-13,10.884,11.064,10.804,10.944,32830700.0
2025-11-14,10.864,11.154,10.674,10.704,54808100.0
2025-11-17,10.694,11.204,10.564,10.804,59291400.0
2025-11-18,10.774,10.894,10.474,10.564,40180200.0
2025-11-19,10.544,10.674,10.384,10.514,25829700.0
2025-11-20,10.504,10.624,10.164,10.204,34245500.0
2025-11-21,10.104,10.194,9.704,9.714,46211000.0
2025-11-24,9.804,9.854,9.404,9.424,52449200.0
2025-11-25,9.454,9.484,9.324,9.364,39714900.0
2025-11-26,9.364,9.484,9.344,9.404,28018900.0
2025-11-27,9.414,9.644,9.364,9.544,41238500.0
2025-11-28,9.534,9.734,9.494,9.624,25924400.0
2025-12-01,9.624,9.694,9.484,9.584,29697600.0
2025-12-02,9.604,9.834,9.574,9.634,33333200.0
2025-12-03,9.624,9.804,9.584,9.684,26182300.0
2025-12-04,9.664,9.694,9.474,9.514,18869900.0
2025-12-05,9.514,9.764,9.504,9.704,22516400.0
2025-12-08,9.724,9.774,9.424,9.574,33313100.0
2025-12-09,9.554,9.704,9.364,9.384,23660200.0
2025-12-10,9.384,9.404,9.214,9.334,19393700.0
2025-12-11,9.354,9.414,9.204,9.234,18068100.0
2025-12-12,9.234,9.274,9.154,9.244,24350100.0
2025-12-15,9.184,9.494,9.154,9.354,24519400.0
2025-12-16,9.374,9.404,9.084,9.144,26972900.0
2025-12-17,9.134,9.384,9.114,9.364,27146200.0
2025-12-18,9.364,9.844,9.324,9.564,39898400.0
2025-12-19,9.644,9.844,9.524,9.724,35812800.0
2025-12-22,10.054,10.374,9.904,10.354,63547500.0
2025-12-23,10.394,10.494,10.224,10.364,32933800.0
2025-12-24,10.364,10.494,10.164,10.464,29273700.0
2025-12-25,10.484,10.824,10.414,10.764,41029400.0
2025-12-26,10.894,11.114,10.774,10.914,50413200.0
2025-12-29,10.914,11.364,10.814,11.094,67833900.0
2025-12-30,11.144,12.074,11.084,11.884,107205600.0
2025-12-31,11.874,11.884,11.574,11.614,60154500.0
2026-01-05,11.614,11.654,11.184,11.474,67590100.0
2026-01-06,11.454,12.294,11.454,11.884,100216100.0
2026-01-07,11.834,12.154,11.784,11.874,47509300.0
2026-01-08,11.784,11.864,11.534,11.604,77588600.0
2026-01-09,11.624,11.854,11.344,11.514,60611600.0
2026-01-12,11.484,11.624,11.254,11.324,63179400.0
2026-01-13,11.324,11.614,11.254,11.474,52395500.0
2026-01-14,11.514,11.804,11.424,11.644,73593900.0
2026-01-15,11.554,11.984,11.504,11.754,60204200.0
2026-01-16,11.684,11.844,11.424,11.544,42371600.0
2026-01-19,11.414,12.124,11.404,12.114,80871900.0
2026-01-20,12.194,12.684,12.034,12.544,122034700.0
2026-01-21,12.564,13.204,12.324,12.884,110414900.0
2026-01-22,12.914,13.494,12.894,13.434,88932200.0
2026-01-23,13.924,14.154,13.504,13.624,92987100.0
2026-01-26,13.624,13.974,13.524,13.544,65712100.0
2026-01-27,13.564,14.064,13.504,13.634,63772900.0
2026-01-28,13.554,14.584,13.514,14.074,101306400.0
2026-01-29,14.104,14.694,14.004,14.494,83269100.0
2026-01-30,14.284,14.984,13.964,14.654,91462600.0
2026-02-02,14.154,14.404,13.394,13.504,120964700.0
2026-02-03,13.654,13.964,13.404,13.894,66282700.0
2026-02-04,14.004,14.184,13.734,13.954,38282500.0
2026-02-05,13.884,14.104,13.564,13.694,57830700.0
2026-02-06,13.514,14.724,13.334,14.374,75018900.0
2026-02-09,14.424,14.754,14.264,14.674,61997500.0
2026-02-10,14.544,14.894,14.304,14.734,47576100.0
2026-02-11,14.674,15.674,14.594,15.314,80153800.0
2026-02-12,15.264,15.334,14.884,15.034,45213200.0
2026-02-13,14.754,14.924,14.464,14.494,45454700.0
2026-02-24,14.694,15.194,14.404,14.864,56433900.0
2026-02-25,14.874,15.434,14.654,15.054,71927700.0
2026-02-26,14.994,15.454,14.774,15.174,50998300.0
2026-02-27,15.154,15.694,14.984,15.504,60963000.0
2026-03-02,16.094,16.184,15.144,15.924,90754000.0
2026-03-03,15.974,16.284,15.194,15.344,99422200.0
2026-03-04,15.084,15.114,14.224,14.524,111786000.0
2026-03-05,14.724,15.534,14.434,15.354,92483100.0
2026-03-06,15.284,15.364,14.674,15.144,65814000.0
2026-03-09,15.864,15.904,13.624,13.724,117927800.0
2026-03-10,13.734,13.874,13.444,13.604,73006200.0
2026-03-11,13.524,13.974,13.274,13.954,79354200.0
2026-03-12,14.204,14.454,13.384,13.704,87318400.0
2026-03-13,13.454,13.984,13.374,13.524,73230900.0
2026-03-16,13.484,13.574,12.584,13.034,110774600.0
2026-03-17,12.914,13.054,12.684,12.744,66077500.0
2026-03-18,12.694,12.794,12.454,12.664,53593000.0
2026-03-19,12.534,12.604,11.384,11.424,148428900.0
2026-03-20,11.384,11.724,11.084,11.214,85006400.0
2026-03-23,10.924,11.534,10.854,11.194,91262000.0
2026-03-24,11.364,11.544,11.074,11.314,61045100.0
2026-03-25,11.504,12.074,11.504,11.854,90892400.0
2026-03-26,11.844,12.204,11.654,11.744,59174100.0
2026-03-27,11.544,12.194,11.514,12.004,55343200.0
2026-03-30,11.874,12.174,11.734,11.954,41350600.0
2026-03-31,12.014,12.234,11.834,11.904,35746600.0
2026-04-01,12.154,12.524,12.104,12.234,54650500.0
2026-04-02,12.224,12.304,12.004,12.084,35603400.0
2026-04-03,12.084,12.134,11.644,11.734,46715700.0
2026-04-07,11.794,12.544,11.584,12.334,56197800.0
2026-04-08,12.454,12.984,12.344,12.704,82329900.0
2026-04-09,12.484,12.824,12.414,12.554,42407500.0
2026-04-10,12.584,12.644,12.444,12.544,37670600.0
2026-04-13,12.544,12.554,11.934,12.104,59724400.0
2026-04-14,12.264,12.394,11.884,12.034,52069200.0
2026-04-15,12.154,12.374,11.974,12.094,46893700.0
2026-04-16,12.024,12.254,11.954,12.044,42125000.0
2026-04-17,12.044,12.174,11.484,11.564,72811400.0
2026-04-20,11.674,11.944,11.484,11.824,43416300.0
2026-04-21,11.824,12.454,11.544,12.284,70633400.0
2026-04-22,12.324,12.404,11.894,11.944,54911400.0
2026-04-23,11.904,12.104,11.724,11.794,41952400.0
2026-04-24,11.704,12.104,11.674,12.014,45012500.0
2026-04-27,12.024,12.564,12.014,12.344,60720800.0
2026-04-28,12.564,13.024,12.364,12.934,100049800.0
2026-04-29,12.934,13.584,12.834,13.544,89661700.0
2026-04-30,13.424,14.014,13.414,13.854,83243400.0
2026-05-06,13.894,14.014,13.414,13.604,76030900.0
2026-05-07,13.414,13.454,12.584,12.824,83160400.0
2026-05-08,12.924,13.064,12.604,12.804,46037600.0
2026-05-11,12.804,13.094,12.784,12.964,52114900.0
2026-05-12,12.974,13.504,12.904,13.344,55257400.0
2026-05-13,13.354,13.664,13.044,13.274,64724300.0
2026-05-14,13.284,13.584,12.944,12.954,54334400.0
2026-05-15,13.054,13.274,12.794,12.934,52537700.0
2026-05-18,12.894,12.924,11.994,12.194,69410900.0
2026-05-19,12.124,12.254,11.834,11.994,41802800.0
2026-05-20,11.904,12.154,11.874,12.034,50240800.0
2026-05-21,12.014,12.184,11.404,11.424,61568700.0
2026-05-22,11.524,11.564,11.184,11.354,54395900.0
2026-05-25,11.444,11.884,11.364,11.414,38581100.0
2026-05-26,11.404,11.664,10.974,11.644,54868900.0
2026-05-27,11.504,11.614,11.214,11.434,38360000.0
2026-05-28,11.344,11.604,11.114,11.214,33756600.0
2026-05-29,11.294,11.454,11.124,11.164,44914500.0
2026-06-01,11.21,11.72,11.0,11.5,64669100.0
2026-06-02,11.48,11.62,11.22,11.55,45442400.0
2026-06-03,11.56,11.6,11.32,11.44,41846900.0
2026-06-04,11.45,11.45,10.9,11.0,38415400.0
2026-06-05,11.0,11.8,10.93,11.43,62978200.0
2026-06-08,11.85,11.9,11.17,11.25,65209900.0
2026-06-09,11.13,11.29,10.87,11.11,48812600.0
2026-06-10,11.04,11.48,10.98,11.15,39374300.0
2026-06-11,11.4,11.5,10.58,10.75,61308900.0
2026-06-12,10.52,11.48,10.5,11.34,85546800.0
2026-06-15,11.54,12.2,11.51,11.95,93317200.0
2026-06-16,11.79,12.05,11.58,11.65,51182700.0
2026-06-17,11.56,12.15,11.46,11.9,56038600.0
2026-06-18,11.84,12.15,11.14,11.21,76093700.0
2026-06-22,11.11,12.05,10.95,12.04,82308900.0
2026-06-23,12.02,12.5,11.76,11.81,74661600.0
2026-06-24,11.78,12.69,11.73,12.19,81092700.0
2026-06-25,12.06,12.11,11.49,11.71,95789300.0
2026-06-26,12.02,12.26,11.24,11.38,92811200.0
2026-06-29,11.11,11.37,10.55,11.29,77328600.0
2026-06-30,11.12,11.2,10.64,10.75,71584700.0
2026-07-01,10.74,11.39,10.5,11.26,63010000.0
2026-07-02,11.06,11.37,10.98,11.11,58360900.0
2026-07-03,11.3,11.86,11.17,11.68,89569100.0
2026-07-06,11.86,12.65,11.81,12.27,85468600.0
2026-07-07,12.25,12.59,11.25,11.5,85645600.0
2026-07-08,11.41,11.77,11.09,11.14,56663300.0
2026-07-09,11.11,11.38,10.78,10.98,53296900.0
2026-07-10,10.87,11.09,10.55,10.95,63590800.0
2026-07-13,10.92,11.35,10.8,10.89,70738200.0
2026-07-14,10.86,11.29,10.63,11.29,67179200.0
2026-07-15,11.0,11.35,10.74,11.1,68988800.0
2026-07-16,11.25,11.28,10.88,11.14,60438800.0
2026-07-17,11.22,11.58,11.08,11.33,79955300.0
2026-07-20,11.34,11.74,11.22,11.66,83262700.0
2026-07-21,11.46,11.67,11.25,11.47,69339900.0
2026-07-22,11.47,12.21,11.33,12.16,89296600.0
2026-07-23,12.04,12.43,11.78,12.27,70123200.0
2026-07-24,12.2,12.39,11.51,11.59,62338800.0
2026-07-27,11.44,11.79,11.34,11.77,42912300.0
2026-07-28,11.65,11.82,11.49,11.73,37577400.0
2026-07-29,11.72,12.32,11.57,12.16,55201400.0
2026-07-30,12.12,12.62,12.05,12.51,62048600.0
2026-07-31,12.25,12.48,12.17,12.36,38754300.0
2026-08-03,12.36,12.56,11.8,12.26,53329300.0
2026-08-04,12.2,12.24,11.8,12.05,46496900.0
2026-08-05,11.97,12.46,11.86,12.39,54532500.0
2026-08-06,12.47,13.18,12.38,13.14,91030800.0
2026-08-07,13.12,13.59,12.97,13.23,67007500.0
2026-08-10,13.22,13.85,13.21,13.52,57656100.0
2026-08-11,13.52,13.65,13.0,13.04,48211200.0
2026-08-12,13.03,13.37,12.94,13.06,37058700.0
2026-08-13,13.06,13.16,12.68,12.7,39073800.0
2026-08-14,12.6,12.98,12.51,12.59,43252200.0
2026-08-17,12.48,12.85,12.47,12.77,53044900.0
2026-08-18,12.75,12.91,12.38,12.87,51904300.0
2026-08-19,12.77,13.47,12.75,13.41,91286000.0
2026-08-20,13.38,13.98,13.36,13.53,63341200.0
2026-08-21,13.57,13.84,13.31,13.76,49956000.0
2026-08-24,13.71,13.88,13.4,13.65,47567300.0
2026-08-25,13.65,13.82,13.05,13.22,43412100.0
2026-08-26,13.06,13.84,13.02,13.76,56233700.0
2026-08-27,13.75,14.49,13.58,14.37,59044700.0
2026-08-28,14.41,14.69,14.06,14.55,51017600.0
2026-08-31,14.6,15.13,14.35,14.84,75159100.0
2026-09-01,14.86,15.25,14.61,14.64,56815200.0
2026-09-02,14.88,14.88,14.31,14.36,53792600.0
2026-09-03,14.45,14.87,14.28,14.64,40445100.0
2026-09-04,14.65,14.79,14.33,14.38,36908800.0
2026-09-07,14.38,14.65,13.97,13.99,41203900.0
2026-09-08,14.07,14.52,13.91,14.49,49475900.0
2026-09-09,14.35,15.17,14.18,15.14,59116100.0
2026-09-10,15.28,15.28,14.29,14.37,62238000.0
2026-09-11,14.3,14.37,13.51,13.6,60517700.0
2026-09-14,13.52,13.68,13.14,13.2,56934400.0
2026-09-15,13.21,13.3,13.0,13.06,35332000.0
2026-09-16,13.05,13.14,12.74,13.03,45113600.0
2026-09-17,12.93,13.12,12.65,12.93,47098600.0
2026-09-18,12.94,13.16,12.73,12.85,42333300.0
2026-09-21,12.83,13.17,12.73,13.11,47400400.0
2026-09-22,13.04,13.18,12.83,13.13,40143100.0
2026-09-23,13.2,13.66,13.1,13.55,51836400.0
2026-09-24,13.42,13.51,13.08,13.11,34174400.0
2026-09-28,13.04,13.85,12.98,13.69,62486400.0
2026-09-29,13.69,13.76,13.06,13.25,55496900.0
2026-09-30,13.14,13.55,13.12,13.33,31958000.0
2026-10-08,13.51,13.93,13.4,13.49,57440300.0
2026-10-09,13.45,13.56,13.02,13.2,41303400.0
2026-10-12,13.07,13.07,12.49,12.54,58254200.0
2026-10-13,12.4,12.67,11.87,12.15,64749500.0
2026-10-14,12.27,12.37,11.81,11.86,37563900.0
2026-10-15,12.0,12.01,11.33,11.54,62021000.0
2026-10-16,11.64,11.75,11.42,11.53,45139200.0
2026-10-19,11.52,11.87,11.42,11.65,33283600.0
2026-10-20,11.65,11.75,11.4,11.63,28423000.0
2026-10-21,11.64,11.8,11.57,11.63,18562900.0
2026-10-22,11.63,11.66,11.15,11.21,34097900.0
2026-10-23,11.1,11.69,10.99,11.65,39981000.0
2026-10-26,11.55,11.79,11.48,11.71,32628500.0
2026-10-27,11.62,11.82,11.61,11.66,32782500.0
2026-10-28,11.56,11.83,11.41,11.77,34340900.0
2026-10-29,11.78,12.19,11.72,12.11,39526900.0