date,open,high,low,close,volume
2024-03-08,16.561,16.861,16.521,16.751,65482800.0
2024-03-11,16.441,16.941,16.371,16.931,68495300.0
2024-03-12,16.931,17.411,16.821,17.021,90103000.0
2024-03-13,16.861,17.181,16.761,16.901,72103700.0
2024-03-14,16.811,17.011,16.441,16.641,63001700.0
2024-03-15,16.661,16.851,16.491,16.851,50660600.0
2024-03-18,17.021,17.291,16.881,17.171,81191500.0
2024-03-19,17.141,17.621,17.061,17.121,81710700.0
2024-03-20,17.061,17.401,16.961,17.181,53498700.0
2024-03-21,17.331,17.581,16.991,17.011,68104000.0
2024-03-22,16.901,17.361,16.711,16.861,75948000.0
2024-03-25,16.811,16.911,16.141,16.161,69148700.0
2024-03-26,16.161,16.361,16.031,16.161,48688100.0
2024-03-27,16.091,16.091,15.261,15.281,63988500.0
2024-03-28,15.111,15.531,14.891,15.051,112959000.0
2024-03-29,14.961,15.511,14.891,15.241,58404200.0
2024-04-01,15.281,16.001,15.281,15.861,78905400.0
2024-04-02,15.861,15.871,15.511,15.691,48998400.0
2024-04-03,15.671,15.771,15.461,15.581,36490300.0
2024-04-08,15.551,15.551,15.071,15.091,44416000.0
2024-04-09,15.091,15.391,14.941,15.361,41995800.0
2024-04-10,15.301,15.311,14.801,14.911,36761200.0
2024-04-11,14.831,15.121,14.651,14.681,44360400.0
2024-04-12,14.711,14.931,14.451,14.501,42948400.0
2024-04-15,14.441,14.711,14.311,14.511,44684400.0
2024-04-16,14.421,14.491,13.981,14.051,51156900.0
2024-04-17,14.061,14.541,14.051,14.511,62679200.0
2024-04-18,14.501,14.711,14.281,14.431,52918100.0
2024-04-19,14.361,14.361,13.921,14.081,51107000.0
2024-04-22,14.081,14.221,13.861,14.161,40470300.0
2024-04-23,14.211,14.321,13.831,14.081,46022200.0
2024-04-24,14.051,14.261,13.941,14.231,52671700.0
2024-04-25,14.761,14.841,14.351,14.411,107537800.0
2024-04-26,14.361,14.851,14.311,14.851,99327800.0
2024-04-29,14.871,15.261,14.821,15.201,75500400.0
2024-04-30,15.211,15.261,14.971,15.061,50862300.0
2024-05-06,15.291,15.631,15.281,15.561,70917200.0
2024-05-07,15.561,15.711,15.481,15.611,52991700.0
2024-05-08,15.601,15.641,15.311,15.391,49675200.0
2024-05-09,15.351,15.611,15.321,15.481,42201700.0
2024-05-10,15.481,15.511,15.211,15.461,43151900.0
2024-05-13,15.351,16.221,15.311,16.061,111107400.0
2024-05-14,16.261,17.111,16.251,16.451,130934200.0
2024-05-15,16.361,16.531,16.071,16.111,56806100.0
2024-05-16,16.211,16.401,16.071,16.331,57732600.0
2024-05-17,16.271,16.421,16.021,16.151,44094100.0
2024-05-20,16.061,16.181,15.881,15.961,53090600.0
2024-05-21,16.001,16.231,15.901,16.091,49803800.0
2024-05-22,16.081,16.401,15.951,16.351,56717400.0
2024-05-23,16.261,16.361,15.931,15.951,42921700.0
2024-05-24,15.941,16.101,15.501,15.541,42820300.0
2024-05-27,15.701,15.831,15.521,15.811,36415800.0
2024-05-28,15.741,15.791,15.361,15.381,33768900.0
2024-05-29,15.511,15.911,15.281,15.571,50522600.0
2024-05-30,15.361,16.631,15.261,16.491,131085300.0
2024-05-31,16.45,16.86,16.39,16.55,86836400.0
2024-06-03,16.65,16.96,16.56,16.74,77472500.0
2024-06-04,16.68,16.86,16.44,16.83,53413700.0
2024-06-05,16.76,17.02,16.67,16.68,47750700.0
2024-06-06,16.84,17.01,16.66,16.78,66226200.0
2024-06-07,16.75,16.84,16.23,16.31,59838600.0
2024-06-11,16.06,16.29,15.97,16.23,45854200.0
2024-06-12,16.81,17.06,16.52,16.62,84663900.0
2024-06-13,16.67,17.46,16.66,16.81,99116900.0
2024-06-14,16.78,17.04,16.52,16.92,60069800.0
2024-06-17,16.74,18.32,16.71,17.98,154522100.0
2024-06-18,17.92,18.21,17.85,18.09,88481200.0
2024-06-19,18.04,18.44,17.82,18.0,53205000.0
2024-06-20,17.91,17.99,17.5,17.57,50851400.0
2024-06-21,17.53,18.14,17.41,17.88,72178500.0
2024-06-24,17.8,18.24,17.5,17.53,72338400.0
2024-06-25,17.62,17.66,16.92,17.14,70914200.0
2024-06-26,17.14,17.89,16.99,17.82,60992100.0
2024-06-27,17.71,18.51,17.66,17.98,106368500.0
2024-06-28,18.14,19.16,18.06,18.87,138686100.0
2024-07-01,18.81,19.38,18.75,19.08,124506400.0
2024-07-02,19.24,19.45,18.83,18.89,64669400.0
2024-07-03,18.88,19.16,18.66,18.94,55217300.0
2024-07-04,18.97,19.13,18.74,18.79,56060500.0
2024-07-05,18.89,19.04,18.32,18.91,57248500.0
2024-07-08,18.85,19.56,18.83,19.07,81883700.0
2024-07-09,19.26,20.16,19.04,20.04,125507200.0
2024-07-10,20.04,21.03,19.94,20.81,118526600.0
2024-07-11,20.96,21.58,20.64,21.31,132833600.0
2024-07-12,20.68,21.14,20.52,21.05,87102700.0
2024-07-15,21.69,22.14,20.98,21.52,157951500.0
2024-07-16,21.46,23.36,21.46,22.92,158352200.0
2024-07-17,22.55,22.91,22.22,22.44,106359700.0
2024-07-18,21.98,22.53,21.31,22.19,138074900.0
2024-07-19,21.98,23.35,21.85,22.41,134001100.0
2024-07-22,22.26,22.35,21.5,22.12,113729900.0
2024-07-23,22.14,22.25,21.39,21.46,76905400.0
2024-07-24,21.53,21.85,20.94,21.12,80446800.0
2024-07-25,21.32,21.41,20.42,20.86,84632400.0
2024-07-26,20.9,21.29,20.6,20.98,72964100.0
2024-07-29,20.75,21.19,20.23,20.87,62237800.0
2024-07-30,20.74,21.13,20.48,20.59,63855600.0
2024-07-31,20.66,21.04,20.24,20.88,89851600.0
2024-08-01,21.16,21.2,20.6,20.84,72789200.0
2024-08-02,20.47,21.0,20.36,20.52,56476100.0
2024-08-05,19.58,20.03,19.19,19.3,111679000.0
2024-08-06,19.65,19.81,19.12,19.38,59607100.0
2024-08-07,19.35,19.74,19.21,19.31,46734500.0
2024-08-08,19.26,19.8,19.01,19.56,56090300.0
2024-08-09,19.67,20.31,19.5,19.91,59258000.0
2024-08-12,19.86,20.24,19.75,19.87,33798700.0
2024-08-13,19.9,20.21,19.75,20.06,42559000.0
2024-08-14,20.17,20.25,19.62,19.96,44958200.0
2024-08-15,19.91,20.34,19.64,19.75,72042100.0
2024-08-16,19.86,19.96,19.44,19.45,54139500.0
2024-08-19,19.52,20.16,19.43,19.66,61721000.0
2024-08-20,19.65,19.89,19.36,19.44,40571700.0
2024-08-21,19.27,20.66,19.26,20.2,95525700.0
2024-08-22,20.11,20.16,19.49,19.74,65807800.0
2024-08-23,19.709,20.039,19.509,19.859,44902700.0
2024-08-26,19.859,19.999,19.409,19.569,48329000.0
2024-08-27,19.469,19.499,18.689,18.749,72042400.0
2024-08-28,18.739,19.149,18.609,18.769,49660400.0
2024-08-29,18.699,19.399,18.389,19.029,58497400.0
2024-08-30,19.099,20.909,19.049,20.649,126324400.0
2024-09-02,20.499,20.609,19.409,19.429,100740500.0
2024-09-03,19.329,19.729,19.259,19.409,54105900.0
2024-09-04,19.119,19.119,18.559,18.899,61857400.0
2024-09-05,18.869,19.019,18.689,18.759,40506600.0
2024-09-06,18.759,18.819,18.389,18.389,38778400.0
2024-09-09,18.309,18.559,18.109,18.369,34169700.0
2024-09-10,18.309,18.829,17.959,18.659,51843000.0
2024-09-11,18.559,18.609,18.169,18.239,33268700.0
2024-09-12,18.389,18.459,17.799,17.809,43579500.0
2024-09-13,17.809,18.259,17.779,17.939,41901500.0
2024-09-18,17.769,18.079,17.279,17.449,44747100.0
2024-09-19,17.709,17.869,17.439,17.569,46470800.0
2024-09-20,17.709,18.129,17.689,18.049,55020500.0
2024-09-23,18.069,18.609,17.899,18.039,50647000.0
2024-09-24,18.179,18.769,17.759,18.609,81229800.0
2024-09-25,18.709,19.639,18.709,18.809,90627800.0
2024-09-26,18.779,19.109,18.069,19.099,121064600.0
2024-09-27,19.369,20.529,19.159,20.349,143015000.0
2024-09-30,21.109,22.329,20.609,22.079,168719100.0
2024-10-08,24.349,24.349,22.009,23.859,221303200.0
2024-10-09,23.089,23.089,21.559,21.559,166106900.0
2024-10-10,21.589,23.159,21.589,22.389,142997100.0
2024-10-11,22.139,22.239,21.289,21.539,80661200.0
2024-10-14,21.559,22.219,21.389,22.089,83240400.0
2024-10-15,22.099,22.249,21.409,21.409,77429800.0
2024-10-16,21.159,21.249,20.699,20.959,68723300.0
2024-10-17,21.019,21.659,20.839,20.859,61032500.0
2024-10-18,20.999,22.339,20.869,21.909,124645400.0
2024-10-21,22.309,23.769,21.909,23.089,161870300.0
2024-10-22,22.909,23.989,22.639,23.869,134436900.0
2024-10-23,23.909,24.109,23.249,23.629,103092700.0
2024-10-24,23.609,23.609,22.499,23.009,103595700.0
2024-10-25,23.089,23.189,22.289,22.719,98679500.0
2024-10-28,22.719,22.879,22.229,22.669,68965700.0
2024-10-29,22.739,23.489,22.629,22.879,111489100.0
2024-10-30,22.709,23.579,22.619,23.149,110709900.0
2024-10-31,23.229,23.419,22.529,22.859,101491900.0
2024-11-01,22.519,23.059,22.149,22.199,87707400.0
2024-11-04,22.199,22.809,22.159,22.739,58841100.0
2024-11-05,22.739,23.499,22.489,23.359,104021300.0
2024-11-06,23.309,23.549,22.619,22.809,114360500.0
2024-11-07,22.469,22.469,21.769,22.379,152657700.0
2024-11-08,22.459,22.859,22.289,22.419,110717600.0
2024-11-11,22.299,23.789,22.059,23.779,196778200.0
2024-11-12,23.799,26.219,23.319,25.459,376355000.0
2024-11-13,24.939,25.569,24.289,25.389,257236900.0
2024-11-14,25.529,26.499,24.819,24.929,250331000.0
2024-11-15,24.689,26.899,24.619,25.829,302250500.0
2024-11-18,25.909,25.909,23.589,23.989,226184200.0
2024-11-19,23.619,24.109,23.009,23.819,157243400.0
2024-11-20,23.829,24.909,23.439,24.569,154449200.0
2024-11-21,24.159,24.549,23.909,24.219,111576600.0
2024-11-22,23.929,25.289,23.929,24.069,182624400.0
2024-11-25,24.079,24.199,22.409,22.859,151216500.0
2024-11-26,22.589,23.069,22.419,22.469,69088500.0
2024-11-27,22.479,24.709,22.429,24.399,166471800.0
2024-11-28,24.358,24.738,24.018,24.348,111214400.0
2024-11-29,24.378,25.728,24.338,24.988,144733700.0
2024-12-02,25.008,26.228,25.008,25.608,155619700.0
2024-12-03,25.508,25.548,24.898,25.118,82632100.0
2024-12-04,25.058,25.088,24.398,24.588,69790900.0
2024-12-05,24.458,24.908,24.408,24.528,69602500.0
2024-12-06,24.528,25.658,24.508,25.228,113685200.0
2024-12-09,25.258,25.808,24.988,25.428,90524500.0
2024-12-10,26.298,26.728,25.788,25.838,156173600.0
2024-12-11,25.718,27.808,25.488,27.058,199811100.0
2024-12-12,27.618,27.878,26.668,26.908,136167000.0
2024-12-13,26.768,27.328,26.068,26.198,113212600.0
2024-12-16,26.168,26.558,25.358,25.568,97645400.0
2024-12-17,25.528,26.078,25.308,25.408,91259800.0
2024-12-18,25.508,26.558,25.148,26.028,121781100.0
2024-12-19,25.638,27.048,25.578,26.938,148501700.0
2024-12-20,26.878,28.608,26.758,27.778,189816100.0
2024-12-23,27.808,28.058,26.308,26.368,165289100.0
2024-12-24,26.428,26.778,26.118,26.368,104573400.0
2024-12-25,26.518,27.158,26.388,26.598,110018100.0
2024-12-26,26.408,27.888,26.278,27.888,145347300.0
2024-12-27,27.708,27.708,26.398,26.488,151279000.0
2024-12-30,26.518,27.158,26.178,26.758,105068600.0
2024-12-31,26.818,26.858,25.228,25.318,135210600.0
2025-01-02,25.168,25.558,24.168,24.458,107682600.0
2025-01-03,24.698,25.088,24.118,24.508,106991400.0
2025-01-06,24.268,24.808,23.658,23.928,87904200.0
2025-01-07,23.928,24.958,23.798,24.948,104100000.0
2025-01-08,24.708,24.778,23.718,24.548,99989400.0
2025-01-09,24.458,25.088,24.308,24.558,80351400.0
2025-01-10,24.408,24.678,23.918,24.188,72875700.0
2025-01-13,23.808,23.988,23.208,23.398,76377900.0
2025-01-14,23.538,24.838,23.038,24.828,111048600.0
2025-01-15,24.658,24.788,24.218,24.348,65566700.0
2025-01-16,24.588,24.958,24.008,24.278,71786000.0
2025-01-17,24.018,24.638,23.868,24.348,54896600.0
2025-01-20,24.608,25.088,24.518,24.598,71823700.0
2025-01-21,24.888,27.108,24.808,26.708,250285400.0
2025-01-22,26.808,27.068,26.458,26.818,161572800.0
2025-01-23,26.918,26.968,25.818,25.948,135317500.0
2025-01-24,25.988,27.788,25.888,27.658,179868700.0
2025-01-27,27.308,27.568,26.868,27.268,115424800.0
2025-02-05,27.798,28.388,27.228,27.288,156510600.0
2025-02-06,27.158,29.368,27.088,28.958,190190600.0
2025-02-07,29.158,29.748,28.408,28.938,172254300.0
2025-02-10,28.948,28.958,28.208,28.778,134019400.0
2025-02-11,28.838,29.028,28.308,28.608,91822100.0
2025-02-12,28.708,29.508,28.308,29.098,122035900.0
2025-02-13,28.628,28.728,27.538,27.548,139027600.0
2025-02-14,27.508,27.798,27.188,27.478,85763100.0
2025-02-17,27.308,27.848,27.268,27.628,94252200.0
2025-02-18,27.508,27.948,27.008,27.208,88097500.0
2025-02-19,27.168,28.108,27.058,28.048,110921200.0
2025-02-20,28.538,29.828,28.358,29.098,190812600.0
2025-02-21,29.198,29.778,28.908,29.458,153006300.0
2025-02-24,29.508,29.808,28.908,29.118,113772200.0
2025-02-25,28.478,30.098,28.348,29.478,131883800.0
2025-02-26,29.388,29.458,28.618,29.038,89543700.0
2025-02-27,29.988,30.138,28.868,29.808,151408100.0
2025-02-28,29.088,29.678,27.758,27.918,132793900.0
2025-03-03,27.908,28.198,27.318,27.508,79254400.0
2025-03-04,27.238,27.758,27.038,27.618,64514800.0
2025-03-05,27.518,27.698,27.158,27.558,55932600.0
2025-03-06,27.788,28.338,27.708,28.108,74623700.0
2025-03-07,28.118,28.518,27.508,27.598,59786000.0
2025-03-10,27.378,27.738,27.128,27.578,50542800.0
2025-03-11,27.028,27.568,27.008,27.368,48512000.0
2025-03-12,27.498,27.688,27.188,27.398,53892300.0
2025-03-13,27.238,27.248,25.918,26.158,99904100.0
2025-03-14,26.098,26.768,25.918,26.698,65550000.0
2025-03-17,26.788,27.038,26.668,26.728,40910900.0
2025-03-18,26.798,27.788,26.608,27.438,81573900.0
2025-03-19,27.288,27.588,27.038,27.508,50880600.0
2025-03-20,27.608,27.668,27.168,27.208,49215900.0
2025-03-21,27.098,27.548,26.398,26.498,54224900.0
2025-03-24,26.698,27.548,26.508,27.078,72899000.0
2025-03-25,26.908,27.218,26.158,26.288,58076500.0
2025-03-26,26.268,26.878,26.138,26.458,38855600.0
2025-03-27,26.608,26.608,25.638,26.228,44867300.0
2025-03-28,26.308,26.488,26.058,26.198,30896500.0
2025-03-31,26.108,26.138,25.288,25.648,58359900.0
2025-04-01,25.798,26.078,25.458,25.508,43398600.0
2025-04-02,25.508,25.598,25.138,25.498,40486000.0
2025-04-03,24.258,24.308,22.898,22.898,173411000.0
2025-04-07,20.558,20.558,20.558,20.558,16963400.0
2025-04-08,18.458,18.698,18.458,18.458,79545500.0
2025-04-09,16.908,18.528,16.618,18.388,282500900.0
2025-04-10,20.268,20.278,19.408,20.218,281173100.0
2025-04-11,19.718,21.158,19.308,20.588,223356400.0
2025-04-14,22.008,22.088,20.718,20.838,215982200.0
2025-04-15,20.608,21.038,19.988,20.388,118494600.0
2025-04-16,20.128,20.178,19.398,19.688,98659600.0
2025-04-17,19.508,20.088,19.508,19.658,71375100.0
2025-04-18,19.688,20.168,19.678,20.148,82378100.0
2025-04-21,20.158,20.908,19.858,20.848,93672800.0
2025-04-22,20.928,20.928,20.328,20.338,80870600.0
2025-04-23,21.108,21.638,20.658,20.908,112283000.0
2025-04-24,20.918,20.978,20.278,20.398,68379400.0
2025-04-25,20.398,20.908,20.368,20.548,74823600.0
2025-04-28,20.368,20.478,20.008,20.058,60416900.0
2025-04-29,20.058,20.388,19.838,20.358,53417900.0
2025-04-30,20.438,20.798,20.208,20.688,59303200.0
2025-05-06,20.888,21.588,20.888,21.578,89617100.0
2025-05-07,22.068,22.148,21.058,21.228,94523200.0
2025-05-08,21.228,21.988,21.118,21.778,98355500.0
2025-05-09,21.648,21.668,21.258,21.438,64207500.0
2025-05-12,22.208,22.808,21.988,22.668,155824700.0
2025-05-13,23.478,23.498,22.358,22.378,157183600.0
2025-05-14,22.348,22.508,21.868,22.198,94170600.0
2025-05-15,22.178,22.178,21.508,21.548,61836500.0
2025-05-16,21.408,21.708,21.318,21.508,44581800.0
2025-05-19,21.408,21.418,20.908,21.328,67119700.0
2025-05-20,21.158,21.598,20.968,21.448,61481300.0
2025-05-21,21.308,21.328,21.058,21.208,41725400.0
2025-05-22,21.128,21.398,20.908,20.968,42360600.0
2025-05-23,21.058,21.238,20.658,20.698,48732800.0
2025-05-26,20.058,20.788,20.048,20.758,50302000.0
2025-05-27,20.748,20.848,20.398,20.448,36884300.0
2025-05-28,20.568,20.898,20.418,20.468,35246400.0
2025-05-29,20.758,21.368,20.748,21.068,82458800.0
2025-05-30,20.808,20.818,20.398,20.418,50460300.0
2025-06-03,20.238,20.538,20.228,20.448,28509600.0
2025-06-04,20.548,20.928,20.468,20.758,41995900.0
2025-06-05,20.756,22.026,20.746,21.886,120347600.0
2025-06-06,21.806,21.936,21.476,21.566,59385100.0
2025-06-09,21.746,22.046,21.616,21.846,51565300.0
2025-06-10,21.766,22.076,21.406,21.736,73744300.0
2025-06-11,21.736,22.376,21.656,21.946,64920200.0
2025-06-12,21.856,22.606,21.806,22.086,82536900.0
2025-06-13,21.936,22.356,21.536,21.666,53776100.0
2025-06-16,21.556,22.306,21.506,21.976,60445100.0
2025-06-17,22.176,23.046,22.176,22.616,131739600.0
2025-06-18,22.506,23.506,22.476,23.286,125637600.0
2025-06-19,23.206,23.476,22.676,22.876,71316200.0
2025-06-20,22.796,22.836,22.346,22.436,51539800.0
2025-06-23,22.256,22.806,22.206,22.576,56415400.0
2025-06-24,22.786,23.126,22.646,23.046,77809700.0
2025-06-25,23.136,23.546,22.806,23.376,84410400.0
2025-06-26,23.546,23.606,22.956,23.056,64564900.0
2025-06-27,23.216,23.476,22.656,23.056,71023400.0
2025-06-30,23.126,23.216,22.846,22.976,66058100.0
2025-07-01,22.976,23.046,22.546,22.856,56432400.0
2025-07-02,22.766,22.766,22.246,22.316,53002900.0
2025-07-03,22.426,23.566,22.416,23.356,152263300.0
2025-07-04,23.226,23.226,22.766,22.796,66346100.0
2025-07-07,22.756,22.756,21.816,21.846,111605700.0
2025-07-08,21.836,22.326,21.806,22.296,71663600.0
2025-07-09,22.316,22.746,22.156,22.246,69803900.0
2025-07-10,22.206,22.526,22.066,22.336,41569100.0
2025-07-11,22.326,22.496,22.026,22.336,46615700.0
2025-07-14,22.316,22.396,22.096,22.096,42767900.0
2025-07-15,22.146,22.316,21.866,22.166,57815900.0
2025-07-16,22.236,22.496,21.876,21.916,70154300.0
2025-07-17,21.826,23.186,21.756,22.946,172403700.0
2025-07-18,22.856,22.956,22.286,22.366,104949700.0
2025-07-21,22.366,22.746,22.276,22.686,71490900.0
2025-07-22,22.656,24.106,22.576,23.466,184191400.0
2025-07-23,23.856,23.856,23.116,23.196,115643000.0
2025-07-24,23.376,23.706,23.286,23.486,92003000.0
2025-07-25,23.546,23.806,23.336,23.446,70544700.0
2025-07-28,23.596,23.686,23.136,23.256,77283400.0
2025-07-29,23.156,23.226,22.826,23.226,55831700.0
2025-07-30,23.186,23.396,22.856,22.996,72064500.0
2025-07-31,22.916,23.296,22.556,22.676,80189800.0
2025-08-01,22.676,23.246,22.456,22.536,76435900.0
2025-08-04,22.276,22.506,22.016,22.486,52198800.0
2025-08-05,22.566,22.956,22.506,22.726,54405900.0
2025-08-06,22.656,22.706,22.356,22.686,55778300.0
2025-08-07,23.366,23.786,22.966,22.976,149885200.0
2025-08-08,22.876,22.956,22.436,22.516,78265000.0
2025-08-11,22.666,23.766,22.666,23.646,190793700.0
2025-08-12,23.566,23.886,23.336,23.526,77300600.0
2025-08-13,23.646,23.916,23.436,23.816,98991500.0
2025-08-14,23.876,25.506,23.726,25.336,241148500.0
2025-08-15,25.066,26.316,25.036,25.786,187216900.0
2025-08-18,25.856,28.396,25.856,27.966,253739600.0
2025-08-19,27.886,28.636,27.576,27.856,156935300.0
2025-08-20,27.856,29.136,27.656,28.656,166297700.0
2025-08-21,28.656,30.076,28.556,29.336,195784400.0
2025-08-22,29.656,30.866,29.066,29.526,225331300.0
2025-08-25,30.936,31.656,30.286,30.616,231958500.0
2025-08-26,30.236,33.716,30.076,33.716,240873200.0
2025-08-27,33.486,35.536,32.846,34.046,283695500.0
2025-08-28,33.946,34.666,32.996,34.586,229283000.0
2025-08-29,34.536,36.826,33.606,36.376,238939500.0
2025-09-01,36.396,36.656,34.156,35.336,219375800.0
2025-09-02,34.656,34.656,32.566,32.896,245517600.0
2025-09-03,33.016,33.306,31.836,32.166,174094800.0
2025-09-04,32.646,33.446,30.966,31.536,185997900.0
2025-09-05,31.526,32.656,30.976,32.456,163330800.0
2025-09-08,32.656,33.506,31.836,32.196,145866500.0
2025-09-09,31.656,31.786,30.676,30.836,141856300.0
2025-09-10,30.836,31.156,30.296,30.736,113341900.0
2025-09-11,30.486,32.056,29.956,31.866,191331700.0
2025-09-12,31.866,32.506,31.156,31.996,156737500.0
2025-09-15,32.746,33.896,31.796,33.766,229237300.0
2025-09-16,33.366,33.836,32.636,33.096,153667100.0
2025-09-17,33.246,33.716,32.226,32.856,136484000.0
2025-09-18,32.156,33.626,31.856,32.476,173908600.0
2025-09-19,32.626,33.286,32.216,32.276,137262600.0
2025-09-22,33.646,35.326,33.456,34.796,260555800.0
2025-09-23,35.306,35.456,32.656,33.806,211698100.0
2025-09-24,33.056,34.566,32.656,34.456,149210600.0
2025-09-25,34.306,36.536,34.056,35.426,192338500.0
2025-09-26,35.416,35.706,33.936,34.616,147999600.0
2025-09-29,35.156,35.946,34.726,35.006,129386000.0
2025-09-30,34.946,37.306,34.706,37.156,210531400.0
2025-10-09,37.146,40.336,36.656,39.246,222652000.0
2025-10-10,38.636,39.036,35.306,35.526,205579100.0
2025-10-13,32.346,33.656,32.336,33.086,199719000.0
2025-10-14,33.506,34.656,31.356,31.676,166772100.0
2025-10-15,31.766,33.426,31.456,33.066,131387200.0
2025-10-16,32.666,33.786,32.206,32.526,107488400.0
2025-10-17,32.456,32.456,30.716,30.856,109184600.0
2025-10-20,31.476,31.526,29.846,30.066,175040800.0
2025-10-21,30.706,32.156,30.706,31.916,158118700.0
2025-10-22,31.646,32.356,31.516,32.056,75843900.0
2025-10-23,31.686,31.916,31.036,31.786,61681000.0
2025-10-24,32.356,33.106,31.956,32.936,101771300.0
2025-10-27,33.666,34.556,33.036,33.626,131416500.0
2025-10-28,33.636,33.716,32.836,33.246,83934500.0
2025-10-29,33.306,33.906,32.966,33.756,88717300.0
2025-10-30,33.766,33.906,32.486,32.806,103081200.0
2025-10-31,32.986,33.316,32.216,32.506,91412200.0
2025-11-03,32.556,32.726,31.656,32.596,68681700.0
2025-11-04,32.556,32.616,31.116,31.466,79501100.0
2025-11-05,30.736,31.496,30.576,31.276,63200200.0
2025-11-06,31.346,32.046,31.016,31.906,56794100.0
2025-11-07,31.546,31.756,30.836,30.906,77043100.0
2025-11-10,30.856,31.036,29.486,30.056,108173600.0
2025-11-11,30.096,30.236,29.036,29.156,97804200.0
2025-11-12,29.153,29.683,28.833,29.053,67629100.0
2025-11-13,28.953,29.273,28.763,29.153,55852100.0
2025-11-14,28.783,29.133,28.523,28.603,48817700.0
2025-11-17,28.463,28.733,28.003,28.223,64248200.0
2025-11-18,28.103,28.483,27.883,28.203,44610600.0
2025-11-19,28.153,28.413,27.813,28.043,50101600.0
2025-11-20,28.303,28.753,28.103,28.103,54010600.0
2025-11-21,27.803,27.883,27.163,27.223,71031700.0
2025-11-24,27.313,27.553,26.853,27.373,48902000.0
2025-11-25,27.693,28.893,27.653,28.303,90017900.0
2025-11-26,28.293,29.483,28.143,29.143,112740900.0
2025-11-27,29.153,29.673,28.963,28.973,82726700.0
2025-11-28,29.283,30.393,29.273,29.833,134791700.0
2025-12-01,29.903,31.203,29.363,30.563,131436900.0
2025-12-02,30.433,32.033,30.403,31.123,154662000.0
2025-12-03,31.003,31.113,30.083,30.233,102152200.0
2025-12-04,30.203,30.303,29.503,30.063,63130400.0
2025-12-05,29.713,30.373,29.093,30.173,86638200.0
2025-12-08,29.473,30.063,29.403,29.943,98642000.0
2025-12-09,30.103,30.663,29.783,30.223,100083600.0
2025-12-10,29.923,29.993,29.153,29.593,88011900.0
2025-12-11,29.653,29.863,29.093,29.103,59236600.0
2025-12-12,29.023,29.633,28.493,29.353,67903100.0
2025-12-15,28.983,29.253,28.443,28.483,62038700.0
2025-12-16,28.453,28.743,27.803,28.103,53067200.0
2025-12-17,28.113,28.433,27.673,28.233,83386000.0
2025-12-18,27.833,28.003,27.403,27.463,75852000.0
2025-12-19,27.653,28.283,27.613,27.783,71460900.0
2025-12-22,27.873,28.203,27.863,28.003,63979600.0
2025-12-23,27.883,27.963,27.533,27.653,70534000.0
2025-12-24,27.663,28.813,27.603,28.793,123223000.0
2025-12-25,28.723,28.753,28.133,28.533,82249500.0
2025-12-26,28.443,28.443,27.763,28.043,96360700.0
2025-12-29,27.983,28.433,27.893,28.063,81970800.0
2025-12-30,27.903,28.953,27.633,28.703,131971000.0
2025-12-31,29.333,29.403,28.253,28.533,114061100.0
2026-01-05,28.603,29.593,28.603,29.173,137897000.0
2026-01-06,29.423,30.123,29.183,29.803,167761000.0
2026-01-07,29.883,29.893,28.933,29.313,133864000.0
2026-01-08,29.153,29.653,28.853,29.083,105609300.0
2026-01-09,28.883,29.873,28.703,29.723,141189600.0
2026-01-12,29.723,30.443,29.533,30.363,152650600.0
2026-01-13,30.573,30.573,28.933,28.993,165840700.0
2026-01-14,29.193,30.453,29.173,29.613,210558600.0
2026-01-15,30.233,31.663,30.233,30.643,196271600.0
2026-01-16,30.603,30.863,30.113,30.503,147725800.0
2026-01-19,30.403,30.483,29.813,29.933,112187100.0
2026-01-20,29.973,30.023,29.003,29.353,115944100.0
2026-01-21,28.903,29.543,28.823,29.103,91290100.0
2026-01-22,29.363,29.783,28.723,28.803,106573700.0
2026-01-23,28.953,29.363,28.773,29.123,111331800.0
2026-01-26,28.983,28.983,27.903,28.023,132242800.0
2026-01-27,28.103,28.173,27.333,27.803,90194400.0
2026-01-28,27.603,27.603,26.613,26.773,189187100.0
2026-01-29,26.473,26.473,25.803,25.943,151232400.0
2026-01-30,25.803,26.073,25.403,25.803,107496200.0
2026-02-02,25.903,26.163,25.673,25.863,103971400.0
2026-02-03,26.063,26.193,25.603,26.163,95343000.0
2026-02-04,26.003,26.473,25.873,26.463,88698100.0
2026-02-05,26.313,26.503,26.113,26.243,53850300.0
2026-02-06,26.003,26.233,25.713,25.983,54049000.0
2026-02-09,26.243,26.403,26.113,26.263,59226800.0
2026-02-10,26.153,26.553,26.143,26.423,62520700.0
2026-02-11,26.233,26.363,26.103,26.113,47371000.0
2026-02-12,26.123,26.203,25.893,26.153,45869300.0
2026-02-13,25.973,26.253,25.913,25.963,44491300.0
2026-02-24,26.263,26.683,25.983,26.503,79163700.0
2026-02-25,26.483,26.593,26.303,26.483,65820500.0
2026-02-26,26.493,27.003,26.333,26.883,91591700.0
2026-02-27,26.613,26.993,26.393,26.983,70906300.0
2026-03-02,26.403,26.643,26.023,26.243,91066100.0
2026-03-03,26.193,26.453,24.923,25.043,101943900.0
2026-03-04,24.583,25.013,24.503,24.533,60953900.0
2026-03-05,24.853,25.203,24.813,24.933,56030600.0
2026-03-06,24.883,25.233,24.833,25.163,45256200.0
2026-03-09,24.713,24.713,24.023,24.403,84037900.0
2026-03-10,24.713,25.153,24.703,25.153,70071100.0
2026-03-11,25.103,25.503,25.053,25.203,62817600.0
2026-03-12,25.103,25.453,24.943,25.153,48463300.0
2026-03-13,24.983,25.313,24.863,24.993,47943300.0
2026-03-16,24.923,25.003,24.463,25.003,45013300.0
2026-03-17,25.183,25.403,24.623,24.663,62914000.0
2026-03-18,24.673,24.793,24.353,24.703,44466700.0
2026-03-19,24.283,24.383,23.853,23.953,60196600.0
2026-03-20,23.953,24.153,23.213,23.233,72549100.0
2026-03-23,22.683,22.903,22.053,22.133,86455300.0
2026-03-24,22.493,22.583,21.803,22.303,67441400.0
2026-03-25,22.403,23.243,22.403,23.133,88788900.0
2026-03-26,23.023,23.193,22.463,22.513,57130000.0
2026-03-27,22.193,22.633,22.133,22.463,48090500.0
2026-03-30,22.013,22.233,21.653,22.223,63309900.0
2026-03-31,22.223,22.753,22.113,22.163,52364100.0
2026-04-01,22.603,22.773,22.423,22.603,44929300.0
2026-04-02,22.503,22.883,22.273,22.363,51297100.0
2026-04-03,22.463,22.523,21.953,22.013,36031500.0
2026-04-07,22.013,22.333,21.913,22.063,31624900.0
2026-04-08,22.663,23.343,22.603,23.343,93875200.0
2026-04-09,23.083,23.843,22.963,23.493,88679600.0
2026-04-10,23.773,24.583,23.693,24.213,114821400.0
2026-04-13,23.903,24.293,23.813,24.103,62238000.0
2026-04-14,24.403,24.503,24.093,24.293,66205700.0
2026-04-15,24.453,24.553,23.853,23.903,62880000.0
2026-04-16,23.963,24.173,23.803,24.023,61315600.0
2026-04-17,23.813,24.333,23.813,23.993,56977800.0
2026-04-20,24.093,24.913,24.083,24.683,106441900.0
2026-04-21,24.483,24.533,23.973,24.373,75256300.0
2026-04-22,24.273,24.773,24.203,24.633,75866800.0
2026-04-23,24.643,24.703,23.923,24.113,81139600.0
2026-04-24,24.563,24.953,24.083,24.153,105314700.0
2026-04-27,24.203,25.133,24.173,24.883,134426100.0
2026-04-28,24.623,24.753,24.063,24.193,92660200.0
2026-04-29,24.003,24.633,23.623,24.503,87034300.0
2026-04-30,24.483,24.483,24.013,24.303,68722000.0
2026-05-06,24.463,24.983,24.453,24.803,106269700.0
2026-05-07,24.913,25.323,24.713,25.143,96663300.0
2026-05-08,24.983,25.403,24.793,25.303,95843400.0
2026-05-11,25.503,25.703,25.153,25.533,123151500.0
2026-05-12,25.533,25.533,24.913,25.063,86967800.0
2026-05-13,24.903,25.943,24.763,25.943,161686900.0
2026-05-14,26.003,26.043,25.133,25.133,126695700.0
2026-05-15,25.263,25.753,24.953,25.133,131131800.0
2026-05-18,24.983,25.963,24.393,25.613,134280500.0
2026-05-19,25.363,25.633,25.003,25.523,101405500.0
2026-05-20,25.303,25.373,24.823,24.883,90997000.0
2026-05-21,25.113,25.793,24.743,24.743,166106900.0
2026-05-22,24.793,25.393,24.103,25.363,128919200.0
2026-05-25,25.363,25.503,24.983,25.293,89736500.0
2026-05-26,25.103,27.303,24.643,27.103,178959600.0
2026-05-27,27.083,28.783,26.803,28.073,396568900.0
2026-05-28,27.713,28.983,27.563,28.203,285168900.0
2026-05-29,28.0,28.39,26.58,26.83,231778300.0
2026-06-01,27.31,27.98,26.41,26.5,173280600.0
2026-06-02,26.31,27.1,25.98,26.7,149089600.0
2026-06-03,26.35,27.62,26.3,26.81,186001500.0
2026-06-04,26.3,26.42,24.9,24.94,214503800.0
2026-06-05,24.64,25.75,23.5,24.82,199280700.0
2026-06-08,23.9,24.25,22.96,23.1,144518000.0
2026-06-09,23.3,23.94,22.85,23.83,114892500.0
2026-06-10,23.44,23.6,22.7,22.76,99937000.0
2026-06-11,22.53,23.1,22.25,22.72,69679200.0
2026-06-12,23.03,23.75,23.0,23.01,109539600.0
2026-06-15,23.21,23.6,23.11,23.56,74091200.0
2026-06-16,23.33,23.61,23.31,23.35,70480500.0
2026-06-17,23.11,23.96,23.07,23.68,82782800.0
2026-06-18,23.5,24.11,23.35,23.92,92402900.0
2026-06-22,23.93,24.02,23.0,23.72,105444100.0
2026-06-23,23.5,24.07,22.96,23.07,88197900.0
2026-06-24,22.89,24.16,22.57,23.83,123614100.0
2026-06-25,23.71,24.42,23.52,23.85,98100900.0
2026-06-26,23.31,23.35,22.31,22.33,114542400.0
2026-06-29,22.22,22.4,21.22,21.43,99151600.0
2026-06-30,21.48,22.6,21.45,22.53,103469700.0
2026-07-01,22.48,22.68,22.12,22.32,76362900.0
2026-07-02,22.14,22.38,21.69,21.72,75250000.0
2026-07-03,21.95,22.33,21.76,22.05,76564400.0
2026-07-06,22.06,22.21,21.42,21.47,76007100.0
2026-07-07,21.47,21.8,21.03,21.08,59965800.0
2026-07-08,21.03,21.12,20.37,20.41,62572600.0
2026-07-09,20.41,21.43,20.22,21.37,92578500.0
2026-07-10,21.21,23.51,21.13,22.57,225519600.0
2026-07-13,22.45,22.52,21.68,21.82,119392000.0
2026-07-14,21.86,21.99,20.9,21.73,84474400.0
2026-07-15,21.75,22.58,21.33,22.25,99060100.0
2026-07-16,22.49,23.87,22.29,23.02,148398100.0
2026-07-17,23.0,23.57,22.09,23.01,136841700.0
2026-07-20,22.53,23.39,22.2,23.21,107563000.0
2026-07-21,22.99,23.5,22.76,23.42,114522800.0
2026-07-22,23.19,23.29,22.37,22.38,115074300.0
2026-07-23,22.16,22.49,21.8,22.49,68632300.0
2026-07-24,22.05,23.62,21.93,22.67,101065000.0
2026-07-27,22.5,23.05,22.08,22.87,70835500.0
2026-07-28,22.57,23.41,22.55,22.85,91099200.0
2026-07-29,22.98,23.98,22.93,23.69,139693700.0
2026-07-30,23.48,23.6,23.01,23.06,95696700.0
2026-07-31,23.07,23.49,23.07,23.1,74782300.0
2026-08-03,22.87,23.42,22.63,23.24,53281700.0
2026-08-04,23.3,23.4,23.05,23.11,65406900.0
2026-08-05,22.99,23.86,22.88,23.71,114668100.0
2026-08-06,23.4,23.91,23.32,23.44,84970600.0
2026-08-07,23.44,23.9,23.16,23.29,83806100.0
2026-08-10,23.3,23.36,22.73,22.83,73190200.0
2026-08-11,22.68,23.0,22.62,22.7,49315300.0
2026-08-12,22.6,22.69,22.42,22.56,53885000.0
2026-08-13,22.57,22.69,22.11,22.12,61752300.0
2026-08-14,22.17,22.34,21.68,21.88,58745500.0
2026-08-17,21.81,22.13,21.71,22.11,42563300.0
2026-08-18,22.01,22.59,21.71,22.48,71080200.0
2026-08-19,22.2,22.36,21.88,21.98,60119500.0
2026-08-20,22.08,22.43,21.86,22.02,40836100.0
2026-08-21,22.44,23.64,22.29,23.4,170966100.0
2026-08-24,24.38,24.8,23.35,23.48,183865000.0
2026-08-25,23.49,23.62,22.68,23.07,85145800.0
2026-08-26,23.07,24.08,22.9,23.82,123792000.0
2026-08-27,23.62,24.22,23.5,23.89,96784100.0
2026-08-28,23.83,24.08,23.51,23.51,66733700.0
2026-08-31,23.25,24.3,23.25,24.25,102320000.0
2026-09-01,24.16,24.26,23.9,23.93,62991300.0
2026-09-02,23.73,24.45,23.69,24.14,87389000.0
2026-09-03,24.14,24.24,23.58,23.78,60994300.0
2026-09-04,23.9,23.98,23.23,23.41,60439900.0
2026-09-07,23.6,23.79,23.34,23.6,58046300.0
2026-09-08,23.6,24.17,23.23,23.68,88270100.0
2026-09-09,23.53,23.65,22.91,23.01,77556800.0
2026-09-10,22.8,22.85,22.46,22.53,44462400.0
2026-09-11,22.3,22.66,22.02,22.24,50871300.0
2026-09-14,22.03,22.35,21.97,22.06,38903300.0
2026-09-15,21.98,22.08,21.33,21.37,56004700.0
2026-09-16,21.37,21.78,21.14,21.53,38913400.0
2026-09-17,21.31,22.35,21.31,22.28,60183000.0
2026-09-18,22.69,23.6,22.65,23.33,131091600.0
2026-09-21,23.5,23.82,23.18,23.8,95211600.0
2026-09-22,25.0,25.48,24.0,24.64,237107700.0
2026-09-23,24.84,25.08,24.4,24.45,105604900.0
2026-09-24,24.41,24.45,23.77,23.94,86450600.0
2026-09-28,24.24,24.3,22.98,23.15,73753800.0
2026-09-29,23.0,23.26,22.84,23.0,47735000.0
2026-09-30,23.13,23.43,22.76,22.79,56551200.0
2026-10-08,22.79,23.03,21.56,21.7,79454100.0
2026-10-09,21.71,21.78,20.96,21.51,80233000.0
2026-10-12,21.3,21.4,20.81,20.85,60423000.0
2026-10-13,20.48,20.83,20.33,20.63,63543100.0
2026-10-14,20.5,20.55,20.02,20.03,51031700.0
2026-10-15,19.6,20.3,19.5,20.23,53388300.0
2026-10-16,20.35,20.42,19.68,19.93,50513100.0
2026-10-19,19.77,20.13,19.72,20.11,30838000.0
2026-10-20,19.99,21.58,19.96,21.52,99069000.0
2026-10-21,21.43,21.44,21.0,21.04,58453800.0
2026-10-22,20.99,21.39,20.9,21.01,55573700.0
2026-10-23,20.76,23.11,20.73,23.11,130340900.0
2026-10-26,22.98,23.88,22.85,23.52,179912200.0
2026-10-27,23.64,23.93,23.11,23.11,90516300.0
2026-10-28,23.36,23.64,22.76,23.2,91449300.0
2026-10-29,22.89,23.1,22.19,22.5,75785600.0