date,open,high,low,close,volume
2024-03-08,12.271,12.321,12.161,12.271,22421400.0
2024-03-11,12.261,12.401,12.241,12.401,26685100.0
2024-03-12,12.421,12.561,12.401,12.491,33664300.0
2024-03-13,12.491,12.501,12.341,12.371,22200000.0
2024-03-14,12.341,12.401,12.231,12.281,23807000.0
2024-03-15,12.251,12.351,12.181,12.331,22524900.0
2024-03-18,12.381,12.651,12.371,12.561,45587600.0
2024-03-19,12.551,12.551,12.361,12.371,28426700.0
2024-03-20,12.371,12.421,12.281,12.401,24230100.0
2024-03-21,12.411,12.541,12.381,12.411,24908500.0
2024-03-22,12.371,12.401,12.181,12.201,29460300.0
2024-03-25,12.061,12.081,11.861,11.891,33719400.0
2024-03-26,11.861,12.001,11.861,11.981,19481300.0
2024-03-27,11.961,12.031,11.791,11.801,19960800.0
2024-03-28,11.811,11.891,11.671,11.771,28882500.0
2024-03-29,11.651,11.731,11.591,11.701,25662200.0
2024-04-01,11.901,11.901,11.761,11.811,28513300.0
2024-04-02,11.811,11.861,11.661,11.711,28119800.0
2024-04-03,11.691,11.711,11.521,11.561,30970800.0
2024-04-08,11.491,11.561,11.361,11.451,24327100.0
2024-04-09,11.461,11.531,11.441,11.531,14454300.0
2024-04-10,11.511,11.531,11.331,11.391,21736500.0
2024-04-11,11.341,11.421,11.291,11.321,20745500.0
2024-04-12,11.331,11.351,11.071,11.091,32836900.0
2024-04-15,11.051,11.381,10.951,11.241,36883400.0
2024-04-16,11.151,11.261,11.091,11.121,24325500.0
2024-04-17,11.121,11.341,11.101,11.331,25475100.0
2024-04-18,11.311,11.541,11.281,11.391,31165500.0
2024-04-19,11.331,11.401,11.231,11.261,20379000.0
2024-04-22,11.281,11.371,11.221,11.271,15774500.0
2024-04-23,11.271,11.321,11.231,11.251,14376500.0
2024-04-24,11.251,11.281,11.161,11.251,13552900.0
2024-04-25,11.221,11.301,11.171,11.231,12605900.0
2024-04-26,11.421,11.841,11.351,11.761,74349000.0
2024-04-29,11.681,11.941,11.651,11.781,67476100.0
2024-04-30,11.741,11.751,11.531,11.561,35120800.0
2024-05-06,11.721,11.811,11.621,11.651,38095900.0
2024-05-07,11.661,11.661,11.541,11.621,25721300.0
2024-05-08,11.571,11.601,11.451,11.461,22926600.0
2024-05-09,11.421,11.581,11.411,11.521,26465300.0
2024-05-10,11.491,11.601,11.451,11.561,29661900.0
2024-05-13,11.491,11.601,11.391,11.541,26545700.0
2024-05-14,11.541,11.571,11.481,11.561,19297300.0
2024-05-15,11.631,11.641,11.351,11.381,31488000.0
2024-05-16,11.381,11.451,11.361,11.391,21259200.0
2024-05-17,11.381,11.591,11.361,11.581,28055400.0
2024-05-20,11.581,11.761,11.561,11.641,37770500.0
2024-05-21,11.601,11.641,11.511,11.571,18339500.0
2024-05-22,11.551,11.611,11.491,11.571,16544600.0
2024-05-23,11.551,11.551,11.361,11.381,26059300.0
2024-05-24,11.361,11.411,11.241,11.251,22985600.0
2024-05-27,11.261,11.351,11.211,11.331,16696700.0
2024-05-28,11.311,11.341,11.211,11.221,15634200.0
2024-05-29,11.201,11.331,11.201,11.251,13201700.0
2024-05-30,11.221,11.281,11.171,11.221,13929600.0
2024-05-31,11.221,11.281,11.191,11.221,12130500.0
2024-06-03,11.221,11.241,11.081,11.151,18586000.0
2024-06-04,11.121,11.201,11.121,11.181,12772200.0
2024-06-05,11.181,11.221,11.111,11.141,11799100.0
2024-06-06,11.141,11.181,10.861,10.871,31045800.0
2024-06-07,10.881,10.971,10.611,10.821,30867400.0
2024-06-11,10.741,10.901,10.701,10.781,19112800.0
2024-06-12,10.771,10.861,10.761,10.831,13601000.0
2024-06-13,10.861,11.011,10.841,10.911,20813900.0
2024-06-14,10.901,11.171,10.891,11.061,29723100.0
2024-06-17,11.011,11.101,10.961,11.071,16107400.0
2024-06-18,11.071,11.171,11.061,11.081,13825500.0
2024-06-19,11.091,11.131,10.981,10.981,10904100.0
2024-06-20,10.971,11.011,10.821,10.841,15370500.0
2024-06-21,10.861,10.931,10.811,10.831,11134100.0
2024-06-24,10.811,10.861,10.741,10.751,14431600.0
2024-06-25,10.751,10.821,10.501,10.601,20364400.0
2024-06-26,10.591,10.731,10.511,10.701,14972600.0
2024-06-27,10.671,10.761,10.621,10.651,13136500.0
2024-06-28,10.641,10.761,10.511,10.521,21717300.0
2024-07-01,10.501,10.601,10.351,10.551,19853000.0
2024-07-02,10.531,10.671,10.521,10.571,14466600.0
2024-07-03,10.69,10.69,10.5,10.57,15479800.0
2024-07-04,10.55,10.62,10.33,10.34,17514300.0
2024-07-05,10.36,10.38,10.19,10.27,17178600.0
2024-07-08,10.27,10.27,9.82,9.9,24955700.0
2024-07-09,9.9,10.08,9.78,10.05,20671500.0
2024-07-10,10.0,10.53,9.98,10.34,32898200.0
2024-07-11,10.44,10.6,10.38,10.52,21419300.0
2024-07-12,10.53,10.55,10.4,10.47,12416900.0
2024-07-15,10.45,10.52,10.41,10.49,11197800.0
2024-07-16,10.51,10.63,10.48,10.63,16088400.0
2024-07-17,10.59,10.77,10.59,10.73,19252600.0
2024-07-18,10.71,10.75,10.59,10.73,17180400.0
2024-07-19,10.7,10.88,10.67,10.86,21087900.0
2024-07-22,10.9,10.99,10.72,10.83,24218800.0
2024-07-23,10.79,10.91,10.66,10.68,18575800.0
2024-07-24,10.68,10.74,10.58,10.63,16141600.0
2024-07-25,10.6,10.78,10.58,10.73,15505700.0
2024-07-26,10.76,10.94,10.76,10.88,16110700.0
2024-07-29,10.83,10.95,10.81,10.82,13380500.0
2024-07-30,10.81,10.89,10.76,10.8,13247300.0
2024-07-31,10.8,11.34,10.79,11.21,47674400.0
2024-08-01,11.15,11.23,11.07,11.17,26847900.0
2024-08-02,11.1,11.18,10.92,10.95,20812800.0
2024-08-05,10.93,11.1,10.86,10.86,26687200.0
2024-08-06,10.94,11.0,10.73,10.81,17907200.0
2024-08-07,10.83,10.89,10.76,10.79,11670500.0
2024-08-08,10.76,10.94,10.74,10.79,15087300.0
2024-08-09,10.85,10.89,10.71,10.72,13686500.0
2024-08-12,10.68,10.71,10.61,10.65,12529100.0
2024-08-13,10.65,10.72,10.56,10.71,12173700.0
2024-08-14,10.7,10.73,10.58,10.59,8714900.0
2024-08-15,10.56,10.76,10.53,10.68,18017200.0
2024-08-16,10.66,10.71,10.62,10.63,10360300.0
2024-08-19,10.61,10.77,10.6,10.66,13166500.0
2024-08-20,10.68,10.71,10.55,10.57,14220600.0
2024-08-21,10.55,10.64,10.45,10.47,13479000.0
2024-08-22,10.48,10.54,10.25,10.29,15278200.0
2024-08-23,10.26,10.5,10.25,10.39,12639600.0
2024-08-26,10.4,10.52,10.36,10.43,11961400.0
2024-08-27,10.41,10.43,10.2,10.28,12584900.0
2024-08-28,10.25,10.31,10.15,10.17,13226200.0
2024-08-29,10.17,10.31,10.15,10.18,18445900.0
2024-08-30,10.18,10.57,10.17,10.49,34301500.0
2024-09-02,10.87,11.04,10.72,10.74,57694700.0
2024-09-03,10.75,10.99,10.75,10.99,33700100.0
2024-09-04,10.96,11.08,10.86,10.89,22434400.0
2024-09-05,10.93,10.98,10.86,10.96,17822200.0
2024-09-06,11.15,11.2,10.94,10.94,29552900.0
2024-09-09,10.86,11.03,10.81,10.91,22364700.0
2024-09-10,10.91,10.98,10.8,10.94,16391700.0
2024-09-11,10.93,11.03,10.87,10.93,13715700.0
2024-09-12,10.89,11.0,10.88,10.94,13076900.0
2024-09-13,10.98,11.08,10.9,11.0,21702400.0
2024-09-18,10.93,11.02,10.81,10.94,17139300.0
2024-09-19,11.0,11.18,10.9,11.02,26851200.0
2024-09-20,11.0,11.06,10.92,11.02,20287300.0
2024-09-23,11.02,11.18,10.95,11.11,22570100.0
2024-09-24,11.27,11.69,11.14,11.64,77918300.0
2024-09-25,11.84,12.28,11.84,11.98,104439400.0
2024-09-26,11.95,12.58,11.9,12.57,97875900.0
2024-09-27,12.83,13.85,12.82,13.83,201225300.0
2024-09-30,15.23,15.35,14.66,15.35,304467200.0
2024-10-08,17.02,17.02,15.75,17.02,218021300.0
2024-10-09,17.02,17.25,15.36,15.64,412782100.0
2024-10-10,15.73,15.93,14.77,15.03,203855200.0
2024-10-11,14.82,14.97,14.33,14.51,144172900.0
2024-10-14,14.54,14.75,13.97,14.6,120697400.0
2024-10-15,14.52,14.65,14.05,14.07,83268000.0
2024-10-16,13.85,14.4,13.84,14.12,74979300.0
2024-10-17,14.2,14.51,14.05,14.07,63621400.0
2024-10-18,13.99,15.42,13.93,14.88,156699200.0
2024-10-21,14.86,14.91,14.55,14.72,102752900.0
2024-10-22,14.72,14.9,14.69,14.82,58044800.0
2024-10-23,14.85,15.07,14.76,14.84,70238000.0
2024-10-24,14.71,14.84,14.55,14.7,46843600.0
2024-10-25,14.74,14.93,14.69,14.82,55251800.0
2024-10-28,14.82,14.82,14.68,14.77,49526400.0
2024-10-29,14.78,15.0,14.58,14.61,56782900.0
2024-10-30,14.57,14.76,14.46,14.67,52265600.0
2024-10-31,14.68,15.15,14.62,14.86,113025400.0
2024-11-01,14.84,15.1,14.73,14.76,88913000.0
2024-11-04,14.95,15.17,14.85,15.17,90411900.0
2024-11-05,15.25,16.04,15.02,16.03,161501100.0
2024-11-06,16.14,16.65,15.91,16.0,139787600.0
2024-11-07,15.8,17.12,15.7,17.01,192561200.0
2024-11-08,17.35,17.45,16.48,16.52,156006900.0
2024-11-11,16.25,16.5,16.15,16.46,93375100.0
2024-11-12,16.45,16.77,16.06,16.2,82763900.0
2024-11-13,16.1,16.33,15.92,16.23,65268400.0
2024-11-14,16.23,16.4,15.99,16.01,57577400.0
2024-11-15,15.99,16.14,15.46,15.47,62795400.0
2024-11-18,15.51,15.71,15.24,15.3,56954700.0
2024-11-19,15.41,15.48,15.06,15.43,51874200.0
2024-11-20,15.3,15.54,15.23,15.44,37598800.0
2024-11-21,15.43,15.56,15.28,15.46,40136600.0
2024-11-22,15.45,15.46,14.68,14.74,51708200.0
2024-11-25,14.79,14.85,14.5,14.73,44584800.0
2024-11-26,14.71,14.91,14.67,14.69,32677800.0
2024-11-27,14.71,14.95,14.68,14.95,49052700.0
2024-11-28,14.96,15.07,14.83,14.9,45864500.0
2024-11-29,14.81,15.55,14.81,15.19,63232000.0
2024-12-02,15.13,15.54,15.03,15.41,46712200.0
2024-12-03,15.39,15.54,15.24,15.49,37281800.0
2024-12-04,15.39,15.63,15.32,15.43,43664500.0
2024-12-05,15.37,15.7,15.35,15.52,31115300.0
2024-12-06,15.49,15.91,15.46,15.67,62835100.0
2024-12-09,15.58,15.69,15.29,15.47,39971500.0
2024-12-10,16.22,16.4,15.63,15.65,82471100.0
2024-12-11,15.58,15.73,15.52,15.58,31544700.0
2024-12-12,15.59,15.86,15.52,15.72,41158000.0
2024-12-13,15.62,15.62,15.25,15.31,54485600.0
2024-12-16,15.34,15.38,15.09,15.15,30863100.0
2024-12-17,15.09,15.25,15.02,15.13,31864200.0
2024-12-18,15.17,15.24,15.03,15.05,24074400.0
2024-12-19,14.95,15.12,14.89,15.11,22162700.0
2024-12-20,15.1,15.19,15.04,15.07,23772400.0
2024-12-23,15.0,15.28,14.96,15.0,25997000.0
2024-12-24,14.97,15.24,14.97,15.22,31011800.0
2024-12-25,15.22,15.29,14.95,15.23,42128200.0
2024-12-26,15.2,15.29,15.15,15.21,24369200.0
2024-12-27,15.23,15.51,15.17,15.35,42339000.0
2024-12-30,15.31,15.65,15.28,15.65,45249900.0
2024-12-31,15.65,15.72,14.95,14.96,47476600.0
2025-01-02,14.93,14.93,14.03,14.19,70142000.0
2025-01-03,14.2,14.34,13.9,13.97,50691600.0
2025-01-06,13.95,14.27,13.95,14.24,38499300.0
2025-01-07,14.23,14.36,14.13,14.34,28188200.0
2025-01-08,14.3,14.38,13.98,14.18,31219700.0
2025-01-09,14.08,14.19,14.01,14.05,20832900.0
2025-01-10,14.06,14.15,13.85,13.88,19096700.0
2025-01-13,13.76,14.0,13.66,13.96,21678800.0
2025-01-14,14.02,14.38,13.96,14.35,37809600.0
2025-01-15,14.29,14.38,14.2,14.27,20577900.0
2025-01-16,14.33,14.47,14.07,14.16,25400900.0
2025-01-17,14.08,14.37,14.08,14.29,21433800.0
2025-01-20,14.41,14.52,14.35,14.37,24696000.0
2025-01-21,14.5,14.51,14.27,14.32,18658500.0
2025-01-22,14.29,14.32,14.11,14.23,22689900.0
2025-01-23,14.47,14.71,14.38,14.4,46659200.0
2025-01-24,14.37,14.63,14.35,14.49,30666700.0
2025-01-27,14.62,14.63,14.26,14.26,29636900.0
2025-02-05,14.26,14.39,14.18,14.23,25532700.0
2025-02-06,14.22,14.43,14.15,14.38,24837000.0
2025-02-07,14.35,14.85,14.32,14.66,48391600.0
2025-02-10,14.64,14.78,14.56,14.64,28284700.0
2025-02-11,14.73,14.73,14.47,14.57,23634400.0
2025-02-12,14.53,14.75,14.5,14.73,25702300.0
2025-02-13,14.68,14.83,14.56,14.68,40219500.0
2025-02-14,14.66,14.78,14.58,14.73,27407800.0
2025-02-17,14.88,14.91,14.66,14.76,30263600.0
2025-02-18,14.73,14.75,14.21,14.27,41979800.0
2025-02-19,14.25,14.45,14.22,14.32,33598700.0
2025-02-20,14.32,14.37,14.21,14.27,26518500.0
2025-02-21,14.34,14.62,14.17,14.59,49127800.0
2025-02-24,14.55,14.82,14.51,14.67,44971600.0
2025-02-25,14.51,14.57,14.3,14.34,32264100.0
2025-02-26,14.38,14.6,14.25,14.58,53826100.0
2025-02-27,14.45,14.61,14.28,14.5,45917500.0
2025-02-28,14.45,14.67,14.07,14.09,52619200.0
2025-03-03,14.1,14.27,14.03,14.12,33771700.0
2025-03-04,14.1,14.22,14.04,14.17,19692800.0
2025-03-05,14.16,14.23,14.03,14.17,24036400.0
2025-03-06,14.3,14.51,14.21,14.47,48941200.0
2025-03-07,14.43,14.43,14.23,14.27,25147200.0
2025-03-10,14.25,14.28,14.1,14.17,26203100.0
2025-03-11,14.07,14.17,14.01,14.17,26174400.0
2025-03-12,14.18,14.36,14.11,14.18,34523600.0
2025-03-13,14.18,14.29,14.06,14.11,23375800.0
2025-03-14,14.15,14.7,14.12,14.58,73187400.0
2025-03-17,14.57,14.65,14.49,14.58,35655000.0
2025-03-18,14.64,14.79,14.64,14.67,32576400.0
2025-03-19,14.66,14.84,14.61,14.74,31222600.0
2025-03-20,14.7,14.78,14.54,14.6,25739800.0
2025-03-21,14.54,14.63,14.33,14.38,27540100.0
2025-03-24,14.36,14.55,14.31,14.48,33362200.0
2025-03-25,14.48,14.62,14.43,14.56,27997700.0
2025-03-26,14.55,14.58,14.46,14.54,17588200.0
2025-03-27,14.53,14.93,14.48,14.89,53207100.0
2025-03-28,14.85,15.34,14.83,15.15,68097400.0
2025-03-31,15.11,15.31,14.83,14.87,61174900.0
2025-04-01,14.95,15.16,14.92,15.0,36145300.0
2025-04-02,14.94,15.12,14.86,14.88,30827900.0
2025-04-03,14.77,15.0,14.76,14.95,33022200.0
2025-04-07,14.23,14.34,13.33,13.33,79509100.0
2025-04-08,13.37,13.85,13.15,13.83,79746100.0
2025-04-09,13.57,13.95,13.47,13.83,57861900.0
2025-04-10,13.99,14.4,13.86,14.24,60918300.0
2025-04-11,14.14,14.22,13.96,14.09,34049500.0
2025-04-14,14.2,14.22,14.05,14.1,25478100.0
2025-04-15,14.1,14.11,13.98,14.09,19930500.0
2025-04-16,14.03,14.09,13.82,13.97,26284100.0
2025-04-17,13.91,14.02,13.86,13.94,14836500.0
2025-04-18,13.93,14.07,13.88,14.04,16126600.0
2025-04-21,14.01,14.22,13.95,14.13,22713600.0
2025-04-22,14.16,14.17,14.07,14.11,17887700.0
2025-04-23,14.18,14.2,14.0,14.06,19219700.0
2025-04-24,14.06,14.15,14.0,14.1,17347600.0
2025-04-25,14.1,14.37,14.09,14.24,29465400.0
2025-04-28,14.24,14.28,14.09,14.17,19157800.0
2025-04-29,14.22,14.23,14.04,14.08,19411800.0
2025-04-30,14.17,14.49,14.17,14.36,37594300.0
2025-05-06,14.47,14.54,14.4,14.43,31134400.0
2025-05-07,14.78,14.89,14.51,14.55,40397200.0
2025-05-08,14.5,14.87,14.5,14.65,44705500.0
2025-05-09,14.66,14.71,14.51,14.52,18609700.0
2025-05-12,14.61,14.81,14.51,14.76,32209000.0
2025-05-13,14.87,14.87,14.68,14.84,47618500.0
2025-05-14,14.83,16.45,14.79,16.06,194328000.0
2025-05-15,15.75,15.9,15.53,15.68,103990600.0
2025-05-16,15.67,15.72,15.32,15.48,52254300.0
2025-05-19,15.46,15.56,15.33,15.43,49307500.0
2025-05-20,15.44,15.54,15.29,15.34,45074800.0
2025-05-21,15.34,15.45,15.33,15.34,27605700.0
2025-05-22,15.34,15.38,15.22,15.28,27772900.0
2025-05-23,15.27,15.37,14.99,15.03,36046200.0
2025-05-26,15.03,15.17,14.96,15.05,25485400.0
2025-05-27,15.05,15.09,14.94,15.02,21006900.0
2025-05-28,15.06,15.07,14.91,14.93,18634400.0
2025-05-29,14.98,15.08,14.94,15.0,35726900.0
2025-05-30,14.91,15.1,14.8,15.04,34493200.0
2025-06-03,14.95,15.23,14.86,15.1,38594300.0
2025-06-04,15.08,15.37,15.08,15.26,35618600.0
2025-06-05,15.27,15.39,15.17,15.31,30441500.0
2025-06-06,15.32,15.38,15.17,15.2,22845200.0
2025-06-09,15.25,15.5,15.24,15.41,41578500.0
2025-06-10,15.39,15.45,15.08,15.18,35111100.0
2025-06-11,15.21,15.69,15.18,15.64,64512800.0
2025-06-12,15.56,15.92,15.53,15.65,49940300.0
2025-06-13,15.57,15.64,15.35,15.41,43520400.0
2025-06-16,15.34,15.67,15.31,15.62,29658100.0
2025-06-17,15.61,15.65,15.5,15.61,22471600.0
2025-06-18,15.61,15.67,15.26,15.4,29708400.0
2025-06-19,15.31,15.39,15.01,15.05,32783700.0
2025-06-20,15.05,15.17,15.03,15.08,18820700.0
2025-06-23,15.01,15.28,15.01,15.22,27300900.0
2025-06-24,15.27,15.74,15.27,15.57,56586900.0
2025-06-25,15.61,16.2,15.58,16.11,91633600.0
2025-06-26,16.15,16.27,15.86,16.01,70327600.0
2025-06-27,16.03,16.85,15.99,16.2,111625600.0
2025-06-30,16.05,16.13,15.81,15.96,64121100.0
2025-07-01,15.98,16.01,15.8,15.86,31874700.0
2025-07-02,15.9,15.91,15.77,15.8,31140900.0
2025-07-03,15.82,16.0,15.82,15.93,31644900.0
2025-07-04,15.95,16.45,15.88,16.15,60036400.0
2025-07-07,16.07,16.26,16.04,16.2,31295600.0
2025-07-08,16.2,16.34,16.12,16.3,42770800.0
2025-07-09,16.3,16.66,16.27,16.33,49030100.0
2025-07-10,16.24,16.65,16.21,16.61,58369000.0
2025-07-11,16.68,17.14,16.56,16.84,89873000.0
2025-07-14,16.9,17.05,16.78,16.92,51273700.0
2025-07-15,16.92,17.18,16.82,16.95,62426900.0
2025-07-16,16.95,17.0,16.6,16.67,44308800.0
2025-07-17,16.68,16.77,16.56,16.76,37301100.0
2025-07-18,16.76,17.4,16.75,17.23,84836500.0
2025-07-21,17.15,18.0,17.05,17.85,103120300.0
2025-07-22,17.77,18.01,17.55,17.94,63932000.0
2025-07-23,17.93,18.9,17.9,18.69,158533500.0
2025-07-24,18.5,19.29,18.5,19.22,127287200.0
2025-07-25,19.22,19.25,18.95,19.08,74897800.0
2025-07-28,19.07,19.55,18.9,19.17,89995900.0
2025-07-29,19.05,19.15,18.8,19.07,65129300.0
2025-07-30,19.05,19.3,18.71,18.91,63289600.0
2025-07-31,18.83,18.96,18.2,18.34,93946300.0
2025-08-01,18.36,19.04,18.2,18.49,92204100.0
2025-08-04,18.43,18.81,18.42,18.53,55348500.0
2025-08-05,18.6,18.9,18.5,18.78,66455600.0
2025-08-06,18.78,18.99,18.73,18.86,47894700.0
2025-08-07,18.81,19.04,18.65,18.71,46650300.0
2025-08-08,18.72,19.0,18.45,18.86,65266200.0
2025-08-11,18.75,19.07,18.75,18.86,53148700.0
2025-08-12,18.95,19.32,18.89,19.24,67780100.0
2025-08-13,19.37,20.0,19.24,19.69,104648900.0
2025-08-14,19.69,20.5,19.61,19.89,113619700.0
2025-08-15,19.84,20.92,19.74,20.43,130240900.0
2025-08-18,20.51,20.52,19.86,20.06,138993800.0
2025-08-19,19.85,20.15,19.77,19.86,57337900.0
2025-08-20,19.75,20.22,19.66,20.16,61136600.0
2025-08-21,20.38,20.43,19.92,20.05,58916800.0
2025-08-22,20.0,21.65,19.96,21.57,140288200.0
2025-08-25,21.65,21.7,21.01,21.45,112693600.0
2025-08-26,21.26,21.34,21.01,21.13,62591600.0
2025-08-27,21.13,21.21,20.32,20.34,92849100.0
2025-08-28,20.24,20.96,20.22,20.9,74894500.0
2025-08-29,20.96,21.28,20.82,21.03,83943400.0
2025-09-01,21.14,21.19,20.79,20.82,68123800.0
2025-09-02,20.87,21.0,20.27,20.46,61722400.0
2025-09-03,20.47,20.61,19.63,19.78,70993400.0
2025-09-04,19.78,19.93,19.21,19.49,66388000.0
2025-09-05,19.56,19.8,19.33,19.74,52240100.0
2025-09-08,19.78,19.88,19.3,19.51,60081400.0
2025-09-09,19.44,20.04,19.37,19.74,55425700.0
2025-09-10,19.71,20.02,19.61,19.68,38183000.0
2025-09-11,19.63,20.37,19.58,20.3,70736500.0
2025-09-12,20.28,20.58,20.11,20.21,50398900.0
2025-09-15,20.2,20.76,20.06,20.38,58046700.0
2025-09-16,20.37,20.49,19.92,20.25,44017900.0
2025-09-17,20.35,20.5,20.09,20.35,47172700.0
2025-09-18,20.23,20.35,19.17,19.53,100624900.0
2025-09-19,19.38,19.6,19.27,19.4,40998200.0
2025-09-22,19.39,19.76,19.36,19.75,35430200.0
2025-09-23,19.63,19.93,19.36,19.64,41161400.0
2025-09-24,19.56,19.91,19.5,19.83,37229300.0
2025-09-25,19.73,20.22,19.66,20.07,43827100.0
2025-09-26,19.96,20.26,19.85,20.01,34302000.0
2025-09-29,19.96,22.1,19.93,22.1,200756500.0
2025-09-30,22.1,22.21,21.35,21.43,167099000.0
2025-10-09,21.37,22.69,20.95,22.34,171416500.0
2025-10-10,22.2,23.8,22.11,23.2,163438000.0
2025-10-13,22.47,23.15,21.73,22.38,157898800.0
2025-10-14,22.44,23.5,22.16,22.47,152172700.0
2025-10-15,22.83,23.75,22.16,23.68,185431900.0
2025-10-16,23.15,23.57,22.9,23.43,138985900.0
2025-10-17,23.41,23.65,22.37,22.52,120823300.0
2025-10-20,22.7,22.93,21.8,21.87,121443000.0
2025-10-21,21.91,22.27,21.69,22.03,116685400.0
2025-10-22,21.76,21.93,21.43,21.58,75613300.0
2025-10-23,21.59,22.05,21.44,21.93,70873800.0
2025-10-24,21.85,22.21,21.77,22.21,83015000.0
2025-10-27,22.46,23.0,22.13,22.66,124338800.0
2025-10-28,22.4,22.59,22.13,22.23,79634500.0
2025-10-29,22.15,23.35,22.13,23.17,122578900.0
2025-10-30,23.17,23.25,22.75,22.8,81128100.0
2025-10-31,22.91,22.95,21.81,21.82,122377000.0
2025-11-03,21.78,21.82,21.18,21.67,74425800.0
2025-11-04,21.67,21.72,21.38,21.48,45196100.0
2025-11-05,21.29,21.59,21.22,21.47,38378600.0
2025-11-06,21.59,22.63,21.55,22.4,121556200.0
2025-11-07,22.25,22.29,21.96,22.0,50992200.0
2025-11-10,21.96,23.08,21.81,22.85,98046200.0
2025-11-11,22.69,22.9,22.3,22.39,55796800.0
2025-11-12,22.26,22.61,22.1,22.3,52684200.0
2025-11-13,22.25,22.83,22.22,22.72,62510800.0
2025-11-14,22.45,22.6,22.06,22.1,55449000.0
2025-11-17,22.03,22.05,21.58,21.68,46044700.0
2025-11-18,21.63,22.32,21.59,21.91,54228500.0
2025-11-19,21.81,22.22,21.78,22.01,35107900.0
2025-11-20,22.54,22.6,21.35,21.35,65950300.0
2025-11-21,21.12,21.33,20.33,20.35,72494500.0
2025-11-24,20.45,20.64,20.13,20.41,42601000.0
2025-11-25,20.45,20.54,20.16,20.23,53144400.0
2025-11-26,20.22,20.61,20.17,20.34,43617300.0
2025-11-27,20.27,20.63,20.25,20.33,29680200.0
2025-11-28,20.26,20.45,20.14,20.39,31989300.0
2025-12-01,20.31,20.48,20.24,20.41,39004300.0
2025-12-02,20.4,20.4,20.02,20.15,41822900.0
2025-12-03,20.5,20.5,20.0,20.11,37080300.0
2025-12-04,20.02,20.3,20.01,20.2,25374700.0
2025-12-05,20.14,20.85,20.08,20.54,63041200.0
2025-12-08,20.94,21.43,20.85,20.96,88781800.0
2025-12-09,20.81,20.91,20.3,20.41,58537900.0
2025-12-10,20.3,20.39,20.06,20.26,42724700.0
2025-12-11,20.27,20.3,19.86,19.86,35776500.0
2025-12-12,19.87,20.28,19.83,20.2,45538100.0
2025-12-15,20.03,20.93,19.97,20.59,64351400.0
2025-12-16,20.45,20.72,20.43,20.43,35793000.0
2025-12-17,20.46,21.6,20.42,21.08,99093600.0
2025-12-18,20.98,21.14,20.72,20.87,49657500.0
2025-12-19,20.86,21.11,20.72,20.9,44690800.0
2025-12-22,20.85,21.01,20.81,20.85,29984600.0
2025-12-23,20.86,21.51,20.73,21.16,71468500.0
2025-12-24,21.13,21.38,21.07,21.35,42556500.0
2025-12-25,21.28,21.45,21.23,21.25,34967100.0
2025-12-26,21.25,21.81,21.2,21.45,63353200.0
2025-12-29,21.4,21.48,21.16,21.19,38383700.0
2025-12-30,21.14,21.45,21.1,21.21,39581200.0
2025-12-31,21.17,21.73,21.17,21.27,46415200.0
2026-01-05,21.33,22.31,21.33,22.12,97515400.0
2026-01-06,21.98,23.35,21.98,23.03,112145900.0
2026-01-07,23.04,23.05,22.2,22.41,84871700.0
2026-01-08,22.13,22.13,21.36,21.51,129505700.0
2026-01-09,21.48,21.69,21.35,21.56,74785300.0
2026-01-12,21.56,21.99,21.4,21.96,97991300.0
2026-01-13,22.0,22.73,21.88,22.11,97076000.0
2026-01-14,22.08,22.57,21.67,21.74,106095200.0
2026-01-15,21.65,22.14,21.63,21.8,66907800.0
2026-01-16,21.9,22.13,21.6,21.81,55702000.0
2026-01-19,21.65,21.74,21.41,21.68,49856800.0
2026-01-20,21.63,22.17,21.6,22.02,58882300.0
2026-01-21,21.91,22.11,21.72,21.82,50419100.0
2026-01-22,21.81,22.15,21.74,21.84,44548200.0
2026-01-23,21.95,21.99,21.5,21.56,58061200.0
2026-01-26,21.47,22.2,21.44,21.96,90179600.0
2026-01-27,21.91,22.08,21.57,21.76,52167700.0
2026-01-28,21.75,22.17,21.72,21.82,67027000.0
2026-01-29,21.76,22.28,21.47,22.16,97841300.0
2026-01-30,22.07,22.35,21.64,21.74,66536600.0
2026-02-02,21.6,21.91,20.91,20.97,85514100.0
2026-02-03,21.05,21.11,20.35,20.68,74152700.0
2026-02-04,20.55,20.93,20.47,20.87,38630200.0
2026-02-05,20.87,20.98,20.53,20.72,33696600.0
2026-02-06,20.61,20.75,20.5,20.54,28152100.0
2026-02-09,20.66,21.15,20.65,20.96,43286300.0
2026-02-10,21.0,21.01,20.8,20.87,18823000.0
2026-02-11,20.89,20.9,20.65,20.75,25279500.0
2026-02-12,20.73,20.74,20.35,20.38,48892700.0
2026-02-13,20.44,20.57,20.35,20.38,31844800.0
2026-02-24,20.36,20.48,20.18,20.24,35321200.0
2026-02-25,20.25,20.48,20.13,20.16,54349000.0
2026-02-26,20.15,20.24,20.0,20.06,29412800.0
2026-02-27,20.05,20.26,20.01,20.09,35600300.0
2026-03-02,19.89,20.0,19.47,19.92,51286700.0
2026-03-03,19.92,20.26,19.65,19.78,53600600.0
2026-03-04,19.67,19.7,19.15,19.22,52293000.0
2026-03-05,19.45,19.48,19.12,19.17,34862400.0
2026-03-06,19.05,19.44,19.02,19.32,27006200.0
2026-03-09,19.05,19.05,18.5,18.64,54927800.0
2026-03-10,18.82,18.93,18.62,18.77,36702100.0
2026-03-11,18.72,18.92,18.64,18.78,29948300.0
2026-03-12,18.75,18.84,18.61,18.74,27262900.0
2026-03-13,18.69,18.8,18.54,18.57,28973700.0
2026-03-16,18.57,18.6,18.21,18.32,39059600.0
2026-03-17,18.36,19.33,18.36,18.78,90968300.0
2026-03-18,18.77,18.79,18.51,18.72,39046800.0
2026-03-19,18.54,18.58,18.28,18.36,36540100.0
2026-03-20,18.45,18.58,18.31,18.31,33091100.0
2026-03-23,17.95,18.01,17.36,17.51,56161200.0
2026-03-24,17.75,17.92,17.47,17.61,40323200.0
2026-03-25,17.65,18.02,17.6,17.9,34890400.0
2026-03-26,17.85,17.86,17.28,17.37,40874700.0
2026-03-27,17.25,17.6,17.21,17.54,27184600.0
2026-03-30,17.26,17.49,17.25,17.43,25351000.0
2026-03-31,17.47,17.71,17.21,17.21,39544300.0
2026-04-01,17.56,17.83,17.42,17.68,41220800.0
2026-04-02,17.59,17.59,17.07,17.24,45484400.0
2026-04-03,17.24,17.34,17.08,17.09,23266200.0
2026-04-07,17.07,17.13,16.91,17.0,23479500.0
2026-04-08,17.46,17.88,17.41,17.86,65562800.0
2026-04-09,17.65,17.68,17.35,17.39,38900500.0
2026-04-10,18.03,18.61,17.94,18.12,89505000.0
2026-04-13,17.92,18.78,17.85,18.62,82702400.0
2026-04-14,18.75,19.14,18.64,18.88,91483600.0
2026-04-15,18.87,19.43,18.86,19.11,85376500.0
2026-04-16,19.1,19.38,19.02,19.13,54374500.0
2026-04-17,19.09,19.49,19.01,19.36,63332000.0
2026-04-20,19.33,19.48,19.15,19.38,48072100.0
2026-04-21,19.28,19.3,19.13,19.13,34706200.0
2026-04-22,19.13,19.89,19.09,19.64,66394700.0
2026-04-23,19.56,19.84,19.37,19.57,54675800.0
2026-04-24,19.4,19.53,18.86,19.11,57637100.0
2026-04-27,19.2,19.63,19.08,19.15,77704900.0
2026-04-28,20.26,20.71,19.76,20.35,167740000.0
2026-04-29,20.34,20.6,20.13,20.53,90745500.0
2026-04-30,20.5,20.98,20.38,20.48,69175200.0
2026-05-06,20.37,20.74,20.33,20.43,82430600.0
2026-05-07,20.55,20.63,20.07,20.42,63077100.0
2026-05-08,20.29,20.42,20.1,20.21,45334600.0
2026-05-11,19.66,20.41,19.35,20.28,109399400.0
2026-05-12,20.21,20.44,20.1,20.28,54384600.0
2026-05-13,20.23,20.3,19.86,20.1,43963600.0
2026-05-14,20.1,20.19,19.56,19.6,41171100.0
2026-05-15,19.65,19.7,19.01,19.19,42270800.0
2026-05-18,18.95,19.17,18.78,18.92,37599000.0
2026-05-19,18.89,18.98,18.25,18.76,69864500.0
2026-05-20,18.81,18.88,18.46,18.68,31517300.0
2026-05-21,18.85,19.55,18.57,18.57,84765500.0
2026-05-22,18.9,18.91,18.16,18.3,53007200.0
2026-05-25,18.4,18.48,18.07,18.25,41738500.0
2026-05-26,18.11,18.88,18.06,18.4,78956000.0
2026-05-27,18.25,18.64,17.85,18.12,57868500.0
2026-05-28,18.13,18.18,17.63,17.8,46868800.0
2026-05-29,17.84,18.51,17.79,18.14,87592700.0
2026-06-01,18.15,18.63,17.93,18.25,76942800.0
2026-06-02,18.18,18.44,17.91,18.24,68781600.0
2026-06-03,18.24,18.68,18.01,18.53,82145800.0
2026-06-04,18.46,18.79,18.18,18.4,56476100.0
2026-06-05,18.42,18.84,18.0,18.06,78989300.0
2026-06-08,17.75,18.3,17.75,17.9,68267300.0
2026-06-09,18.03,18.09,17.72,17.92,37569800.0
2026-06-10,17.82,18.42,17.76,18.31,72020900.0
2026-06-11,18.25,18.81,18.06,18.4,69281700.0
2026-06-12,18.4,19.52,18.34,19.33,125357400.0
2026-06-15,19.35,20.75,19.35,20.08,136512600.0
2026-06-16,20.06,20.8,19.93,20.75,115918800.0
2026-06-17,20.74,20.95,20.5,20.67,71195400.0
2026-06-18,20.56,20.84,19.85,19.89,104099500.0
2026-06-22,20.01,21.95,19.81,21.95,194845800.0
2026-06-23,22.75,23.37,22.4,22.57,298182700.0
2026-06-24,22.42,22.92,21.67,21.91,197781700.0
2026-06-25,21.8,22.87,21.5,22.39,189834200.0
2026-06-26,22.27,22.77,21.47,21.6,127146500.0
2026-06-29,21.71,23.11,21.71,22.51,139866100.0
2026-06-30,22.39,23.25,22.39,22.65,116243900.0
2026-07-01,22.63,24.68,22.3,24.11,194651400.0
2026-07-02,23.84,24.15,22.94,23.03,131236800.0
2026-07-03,23.17,23.41,22.55,22.97,93300100.0
2026-07-06,23.35,23.67,22.68,23.11,101077200.0
2026-07-07,22.87,23.0,21.94,22.04,113779400.0
2026-07-08,22.04,22.11,21.17,21.21,83751200.0
2026-07-09,21.32,21.88,20.93,21.77,98832700.0
2026-07-10,21.55,21.65,20.97,21.0,81342100.0
2026-07-13,20.95,21.06,20.35,20.49,68375100.0
2026-07-14,20.41,21.37,19.9,21.35,105336500.0
2026-07-15,21.37,22.55,21.33,22.03,120284300.0
2026-07-16,21.75,21.95,21.23,21.45,84141100.0
2026-07-17,21.3,21.52,20.71,20.85,78684600.0
2026-07-20,21.17,22.18,21.05,21.97,123578500.0
2026-07-21,21.8,22.45,21.14,22.11,122704600.0
2026-07-22,21.75,22.11,21.39,21.8,74991200.0
2026-07-23,21.78,22.33,21.6,22.07,72408100.0
2026-07-24,21.78,21.83,20.9,20.95,91359600.0
2026-07-27,21.0,21.16,20.47,21.15,50568300.0
2026-07-28,20.96,21.15,20.46,20.54,57598200.0
2026-07-29,20.55,21.05,20.26,20.93,74183700.0
2026-07-30,20.63,21.03,20.11,20.45,72514500.0
2026-07-31,20.8,20.94,20.45,20.61,60371500.0
2026-08-03,20.25,20.35,20.03,20.06,68465400.0
2026-08-04,20.15,20.28,20.01,20.16,59991400.0
2026-08-05,20.2,20.75,20.03,20.62,67967700.0
2026-08-06,20.46,20.57,20.32,20.45,44511400.0
2026-08-07,20.44,20.69,20.18,20.69,55767700.0
2026-08-10,20.7,20.89,20.55,20.67,41799300.0
2026-08-11,20.67,20.99,20.59,20.64,69901000.0
2026-08-12,20.55,20.98,20.41,20.9,68527700.0
2026-08-13,20.89,21.44,20.86,20.99,73027600.0
2026-08-14,20.96,21.16,20.47,20.52,63114500.0
2026-08-17,20.52,21.05,20.43,20.96,58626300.0
2026-08-18,20.91,20.98,20.55,20.85,42291100.0
2026-08-19,20.71,20.8,20.11,20.14,65531500.0
2026-08-20,20.21,20.4,19.95,20.05,43020500.0
2026-08-21,20.05,20.4,19.96,20.31,34154700.0
2026-08-24,20.22,20.73,20.22,20.39,50090100.0
2026-08-25,20.26,20.38,20.03,20.18,35385200.0
2026-08-26,20.11,21.07,20.09,20.93,94668800.0
2026-08-27,20.77,21.39,20.77,21.34,84398400.0
2026-08-28,21.29,21.33,21.07,21.18,42294400.0
2026-08-31,21.24,21.74,21.05,21.57,78444500.0
2026-09-01,21.52,21.92,21.45,21.65,53643400.0
2026-09-02,21.55,21.63,21.13,21.15,58430000.0
2026-09-03,21.19,22.15,21.19,21.9,107842200.0
2026-09-04,22.02,22.39,21.85,21.95,65950000.0
2026-09-07,22.12,22.17,21.48,21.56,49130200.0
2026-09-08,21.65,21.68,21.32,21.38,44713900.0
2026-09-09,21.27,21.49,21.15,21.39,34337000.0
2026-09-10,21.3,21.56,21.2,21.47,36262200.0
2026-09-11,21.23,21.23,20.31,20.65,75588900.0
2026-09-14,20.49,20.56,20.21,20.24,48244300.0
2026-09-15,20.27,20.32,20.03,20.06,31646800.0
2026-09-16,20.06,20.2,19.64,20.06,52689700.0
2026-09-17,19.85,20.11,19.7,19.77,36259800.0
2026-09-18,19.9,20.55,19.9,20.54,58526700.0
2026-09-21,20.53,20.83,20.41,20.73,44001100.0
2026-09-22,20.73,20.88,20.6,20.71,43646700.0
2026-09-23,20.71,20.73,20.45,20.58,26929300.0
2026-09-24,20.49,20.49,20.01,20.12,37958400.0
2026-09-28,20.05,20.11,19.55,19.56,41433600.0
2026-09-29,19.46,19.65,19.45,19.49,26461700.0
2026-09-30,19.55,19.67,19.47,19.63,27349000.0
2026-10-08,19.55,19.73,18.96,19.07,43288500.0
2026-10-09,19.07,19.7,18.85,19.57,53387400.0
2026-10-12,19.55,19.69,19.48,19.57,29414600.0
2026-10-13,19.44,19.85,19.3,19.58,44024700.0
2026-10-14,19.61,19.77,19.39,19.5,38980000.0
2026-10-15,19.22,19.63,19.07,19.47,51023700.0
2026-10-16,19.55,19.8,19.1,19.27,43355200.0
2026-10-19,19.12,19.42,19.01,19.37,34822600.0
2026-10-20,19.32,19.39,18.75,18.88,48756200.0
2026-10-21,18.95,19.0,18.6,18.68,36270500.0
2026-10-22,18.72,18.88,18.47,18.55,47433300.0
2026-10-23,18.4,18.87,17.96,18.84,58667100.0
2026-10-26,18.65,19.04,18.58,18.94,36461100.0
2026-10-27,18.89,18.91,18.4,18.41,38984600.0
2026-10-28,18.52,18.57,18.06,18.09,43958400.0
2026-10-29,18.01,18.09,17.76,17.8,40592400.0