date,open,high,low,close,volume
2024-03-08,16.58,16.86,16.52,16.6,27657100.0
2024-03-11,16.73,17.36,16.65,17.18,76295300.0
2024-03-12,17.24,17.28,16.88,17.01,40187500.0
2024-03-13,17.06,17.17,16.95,17.12,26747200.0
2024-03-14,17.07,17.34,16.85,16.92,32845100.0
2024-03-15,16.88,17.27,16.8,17.2,35470400.0
2024-03-18,17.2,17.21,16.91,17.05,33742300.0
2024-03-19,17.01,17.11,16.77,16.8,34735500.0
2024-03-20,16.75,16.91,16.69,16.81,17589700.0
2024-03-21,16.85,16.89,16.6,16.66,19404500.0
2024-03-22,16.6,16.65,16.15,16.21,30185900.0
2024-03-25,16.21,16.28,16.04,16.05,23317100.0
2024-03-26,16.07,16.3,15.88,16.19,23002000.0
2024-03-27,16.15,16.24,15.92,15.92,18556800.0
2024-03-28,15.97,16.15,15.83,15.9,21440900.0
2024-03-29,15.87,16.15,15.86,16.04,15388500.0
2024-04-01,16.1,16.57,16.04,16.47,33345700.0
2024-04-02,16.43,16.57,16.3,16.5,26010700.0
2024-04-03,16.5,16.95,16.45,16.85,45573400.0
2024-04-08,16.86,17.38,16.74,16.78,58115400.0
2024-04-09,16.71,17.13,16.71,17.07,38065300.0
2024-04-10,17.07,17.14,16.8,16.87,28465100.0
2024-04-11,16.7,16.91,16.45,16.69,31133300.0
2024-04-12,16.63,16.74,16.39,16.47,19877400.0
2024-04-15,16.38,16.95,16.27,16.68,36178300.0
2024-04-16,16.63,16.63,15.94,15.99,38731000.0
2024-04-17,16.03,16.34,16.03,16.32,29591000.0
2024-04-18,16.35,16.68,16.21,16.51,26050400.0
2024-04-19,17.17,17.74,16.97,17.41,102251300.0
2024-04-22,17.41,17.54,17.16,17.26,55476800.0
2024-04-23,17.19,17.3,16.81,16.86,38669600.0
2024-04-24,16.75,16.85,16.32,16.41,47267200.0
2024-04-25,16.37,16.6,16.25,16.29,33222800.0
2024-04-26,16.21,16.46,16.16,16.45,34171900.0
2024-04-29,16.48,17.09,16.4,17.0,54814400.0
2024-04-30,16.7,16.72,16.33,16.59,56299100.0
2024-05-06,16.8,17.97,16.8,17.59,104583500.0
2024-05-07,17.99,18.38,17.81,18.21,93406700.0
2024-05-08,18.21,18.55,18.05,18.09,60413300.0
2024-05-09,18.04,18.3,17.92,18.15,41917200.0
2024-05-10,18.28,18.5,18.11,18.14,47838000.0
2024-05-13,17.9,18.17,17.71,18.03,37677300.0
2024-05-14,18.01,18.33,17.96,18.09,31932200.0
2024-05-15,18.01,18.21,17.81,17.84,23254200.0
2024-05-16,17.89,17.98,17.65,17.68,26244000.0
2024-05-17,17.69,18.05,17.59,18.03,31898400.0
2024-05-20,18.1,18.14,17.81,17.98,30181300.0
2024-05-21,17.91,18.08,17.84,18.06,27920000.0
2024-05-22,18.02,18.29,17.9,17.93,27731300.0
2024-05-23,17.86,17.86,17.29,17.37,40260400.0
2024-05-24,17.31,17.45,17.19,17.19,21320500.0
2024-05-27,17.28,17.5,17.11,17.49,18523900.0
2024-05-28,17.46,17.64,17.35,17.39,16924700.0
2024-05-29,17.3,17.54,17.29,17.37,16045100.0
2024-05-30,17.4,17.75,17.4,17.52,25775800.0
2024-05-31,17.53,17.66,17.18,17.29,24049800.0
2024-06-03,17.27,17.39,17.13,17.26,18425800.0
2024-06-04,17.25,17.55,17.13,17.48,19371100.0
2024-06-05,17.46,17.54,17.2,17.24,16693900.0
2024-06-06,17.32,17.53,17.06,17.11,24948600.0
2024-06-07,17.17,17.34,17.05,17.18,22509800.0
2024-06-11,17.12,17.29,16.94,17.23,16289600.0
2024-06-12,17.19,17.55,17.17,17.43,21220300.0
2024-06-13,17.46,17.57,17.27,17.31,17787600.0
2024-06-14,17.22,17.27,16.79,17.06,33680000.0
2024-06-17,17.0,17.17,16.95,17.0,11742900.0
2024-06-18,17.01,17.22,16.84,17.05,14850600.0
2024-06-19,17.05,17.12,16.73,16.78,16015900.0
2024-06-20,16.73,16.85,16.52,16.58,17579800.0
2024-06-21,16.59,17.65,16.58,17.5,90086700.0
2024-06-24,17.42,17.53,16.91,16.94,38763000.0
2024-06-25,16.9,17.11,16.7,16.79,22103000.0
2024-06-26,16.75,17.28,16.66,17.25,30369000.0
2024-06-27,17.24,17.48,17.17,17.29,30401400.0
2024-06-28,17.25,17.7,17.21,17.45,28845500.0
2024-07-01,17.29,17.4,17.08,17.27,19601500.0
2024-07-02,17.27,17.46,16.99,17.02,25024500.0
2024-07-03,16.95,17.17,16.67,16.86,19657400.0
2024-07-04,16.86,16.96,16.47,16.55,21807200.0
2024-07-05,16.56,16.94,16.5,16.85,23678000.0
2024-07-08,16.8,16.87,16.28,16.36,22514800.0
2024-07-09,16.37,16.39,15.92,16.07,33167100.0
2024-07-10,15.9,16.36,15.68,15.9,27236600.0
2024-07-11,16.17,16.65,16.02,16.27,37081100.0
2024-07-12,16.27,16.28,15.86,16.08,23728700.0
2024-07-15,16.0,16.23,15.9,16.11,13995400.0
2024-07-16,16.04,16.33,16.0,16.12,18187700.0
2024-07-17,16.13,16.19,15.88,16.03,20703000.0
2024-07-18,15.91,15.99,15.63,15.9,27008200.0
2024-07-19,15.89,16.48,15.76,16.25,34874600.0
2024-07-22,16.25,16.3,15.96,16.04,21992800.0
2024-07-23,16.1,16.1,15.46,15.47,25625200.0
2024-07-24,15.42,15.55,15.31,15.38,16430100.0
2024-07-25,15.3,15.59,15.28,15.47,16702200.0
2024-07-26,15.51,15.71,15.45,15.65,11473400.0
2024-07-29,15.64,15.69,15.29,15.29,18714800.0
2024-07-30,15.21,15.29,15.07,15.26,21946400.0
2024-07-31,15.24,15.6,15.18,15.54,24337100.0
2024-08-01,15.56,15.63,15.1,15.13,33552300.0
2024-08-02,15.0,15.16,14.85,15.02,20264700.0
2024-08-05,14.96,15.1,14.6,14.6,28177600.0
2024-08-06,14.75,14.91,14.53,14.63,22356600.0
2024-08-07,14.6,14.69,14.43,14.54,15324000.0
2024-08-08,14.5,14.93,14.48,14.6,25873800.0
2024-08-09,14.65,14.73,14.37,14.38,17582800.0
2024-08-12,14.38,14.51,14.37,14.41,12287200.0
2024-08-13,14.43,14.62,14.33,14.5,16395100.0
2024-08-14,14.5,14.54,14.03,14.04,25115200.0
2024-08-15,14.0,14.22,13.93,14.04,22351600.0
2024-08-16,14.08,14.15,13.9,13.93,15899900.0
2024-08-19,13.9,14.09,13.88,13.96,12142600.0
2024-08-20,14.03,14.09,13.79,13.89,16944600.0
2024-08-21,13.82,14.2,13.71,13.88,33584600.0
2024-08-22,13.87,13.91,13.73,13.75,16988100.0
2024-08-23,13.75,13.9,13.59,13.59,22384500.0
2024-08-26,13.63,14.1,13.58,13.72,21878000.0
2024-08-27,13.67,14.04,13.63,13.96,28419500.0
2024-08-28,14.05,14.18,13.89,14.16,32161300.0
2024-08-29,14.16,14.25,13.73,13.96,37014000.0
2024-08-30,14.02,14.8,14.02,14.63,75478400.0
2024-09-02,14.64,14.93,14.55,14.56,34627900.0
2024-09-03,14.52,14.98,14.38,14.89,38318600.0
2024-09-04,14.81,14.93,14.75,14.79,17281700.0
2024-09-05,14.85,15.2,14.76,14.8,28095200.0
2024-09-06,14.96,14.98,14.68,14.72,18119800.0
2024-09-09,16.0,16.0,14.92,15.13,117129200.0
2024-09-10,15.02,15.03,14.48,14.81,56756200.0
2024-09-11,14.76,15.44,14.71,15.21,61456800.0
2024-09-12,15.1,15.25,14.88,14.89,37717200.0
2024-09-13,14.83,14.96,14.59,14.73,29437000.0
2024-09-18,14.7,14.8,14.5,14.68,21031400.0
2024-09-19,14.81,14.85,14.52,14.69,27410600.0
2024-09-20,14.6,14.64,14.15,14.49,46444500.0
2024-09-23,14.38,14.65,14.38,14.48,19788400.0
2024-09-24,14.56,15.29,14.55,15.29,61628000.0
2024-09-25,15.5,15.8,15.4,15.46,55942400.0
2024-09-26,15.4,15.99,15.36,15.99,44755500.0
2024-09-27,16.37,17.44,16.34,17.22,90398200.0
2024-09-30,18.13,18.7,17.77,18.56,134435900.0
2024-10-08,20.39,20.39,18.47,19.0,183726600.0
2024-10-09,18.48,18.8,17.5,17.67,116066900.0
2024-10-10,17.75,18.18,17.51,17.57,64987800.0
2024-10-11,17.6,17.65,16.95,17.15,54251100.0
2024-10-14,17.28,17.55,17.07,17.4,42927300.0
2024-10-15,17.43,17.77,17.25,17.4,47393300.0
2024-10-16,17.26,17.63,17.15,17.27,32344000.0
2024-10-17,17.39,17.47,16.83,16.83,35473400.0
2024-10-18,16.79,17.49,16.66,17.21,53686700.0
2024-10-21,17.33,17.44,17.01,17.22,45683300.0
2024-10-22,17.18,17.36,17.11,17.36,27011600.0
2024-10-23,17.37,18.53,17.29,18.01,108812600.0
2024-10-24,17.6,17.68,17.34,17.37,51519400.0
2024-10-25,17.31,18.38,17.31,18.05,89842700.0
2024-10-28,18.0,18.22,17.87,18.09,45020400.0
2024-10-29,18.11,18.16,17.8,17.88,37828700.0
2024-10-30,17.8,17.95,17.43,17.6,37683900.0
2024-10-31,17.6,18.13,17.5,17.94,47452700.0
2024-11-01,17.89,18.64,17.8,18.21,77958200.0
2024-11-04,18.27,18.38,18.02,18.38,42491500.0
2024-11-05,18.34,19.1,18.28,18.96,72298200.0
2024-11-06,18.86,20.2,18.7,19.49,118570200.0
2024-11-07,19.5,19.58,19.1,19.51,66939600.0
2024-11-08,19.78,20.04,19.29,19.37,62429600.0
2024-11-11,19.29,19.66,19.01,19.46,63677000.0
2024-11-12,19.62,20.75,19.54,19.71,142737000.0
2024-11-13,19.74,20.33,19.65,20.03,72250300.0
2024-11-14,20.14,20.2,18.93,18.95,84874100.0
2024-11-15,18.8,19.09,18.42,18.43,52864100.0
2024-11-18,18.43,18.73,18.23,18.31,41521100.0
2024-11-19,18.48,19.07,18.21,18.99,53096500.0
2024-11-20,18.8,19.8,18.75,19.21,63115000.0
2024-11-21,18.96,19.15,18.83,18.98,31237100.0
2024-11-22,18.81,18.95,18.32,18.33,39363000.0
2024-11-25,18.33,18.62,18.09,18.17,36389700.0
2024-11-26,18.17,18.18,17.74,17.82,31568600.0
2024-11-27,17.7,18.06,17.6,18.03,28830900.0
2024-11-28,18.03,18.13,17.61,17.66,36141100.0
2024-11-29,17.67,18.08,17.61,17.86,38052200.0
2024-12-02,17.75,17.93,17.6,17.83,37436700.0
2024-12-03,17.86,17.9,17.48,17.62,44648300.0
2024-12-04,17.66,17.67,17.38,17.44,30318000.0
2024-12-05,17.4,17.59,17.31,17.49,29639200.0
2024-12-06,17.49,17.84,17.32,17.8,39762700.0
2024-12-09,17.73,17.82,17.46,17.6,26152300.0
2024-12-10,18.05,18.08,17.57,17.62,39673900.0
2024-12-11,17.58,17.73,17.45,17.51,34756400.0
2024-12-12,17.52,17.57,17.31,17.47,47292400.0
2024-12-13,17.38,17.38,16.71,16.76,116102600.0
2024-12-16,16.7,16.82,16.46,16.54,67201500.0
2024-12-17,16.59,16.79,16.51,16.53,30858300.0
2024-12-18,16.62,16.7,16.54,16.6,22506500.0
2024-12-19,16.52,16.9,16.31,16.89,34138400.0
2024-12-20,16.89,16.97,16.68,16.68,42961800.0
2024-12-23,16.77,16.91,16.54,16.54,27284200.0
2024-12-24,16.6,16.84,16.55,16.84,25760800.0
2024-12-25,16.89,16.91,16.38,16.45,30201700.0
2024-12-26,16.49,16.64,16.45,16.47,18539100.0
2024-12-27,16.48,16.62,16.4,16.4,25527200.0
2024-12-30,16.39,16.48,16.24,16.45,34170200.0
2024-12-31,16.7,16.75,16.32,16.46,60079900.0
2025-01-02,16.48,16.96,16.13,16.25,63977500.0
2025-01-03,16.23,16.69,16.23,16.34,56988500.0
2025-01-06,16.35,17.03,16.29,16.62,68936600.0
2025-01-07,16.62,16.88,16.38,16.68,36487900.0
2025-01-08,16.58,16.66,16.02,16.2,49662400.0
2025-01-09,16.15,16.43,16.12,16.25,26349900.0
2025-01-10,16.3,16.3,15.89,15.9,26664400.0
2025-01-13,15.81,16.25,15.71,16.09,34019400.0
2025-01-14,16.09,16.53,16.05,16.49,35366100.0
2025-01-15,16.53,16.57,16.33,16.49,25840200.0
2025-01-16,16.52,16.69,16.36,16.53,23792400.0
2025-01-17,16.53,16.82,16.49,16.79,34579200.0
2025-01-20,16.82,16.88,16.51,16.55,33988200.0
2025-01-21,16.6,16.65,16.25,16.31,23690200.0
2025-01-22,16.21,16.25,16.01,16.2,19740300.0
2025-01-23,16.31,16.52,16.12,16.15,28916400.0
2025-01-24,16.15,16.28,16.1,16.25,18751900.0
2025-01-27,16.33,16.78,16.32,16.53,38164800.0
2025-02-05,16.54,16.59,16.22,16.31,30222400.0
2025-02-06,16.32,16.75,16.26,16.71,36110900.0
2025-02-07,16.65,16.85,16.53,16.71,41225400.0
2025-02-10,16.84,16.84,16.58,16.69,35800500.0
2025-02-11,16.69,16.73,16.44,16.47,30841200.0
2025-02-12,16.45,16.86,16.38,16.72,49257500.0
2025-02-13,16.71,17.01,16.66,16.78,56552900.0
2025-02-14,16.86,16.93,16.68,16.76,30769800.0
2025-02-17,16.78,16.82,16.55,16.65,31879400.0
2025-02-18,16.7,16.86,16.52,16.57,44434200.0
2025-02-19,16.56,16.61,16.32,16.43,44535000.0
2025-02-20,16.43,16.45,16.26,16.37,28452100.0
2025-02-21,16.44,16.62,16.37,16.52,42009100.0
2025-02-24,16.98,17.64,16.97,17.2,121927000.0
2025-02-25,17.14,17.38,17.01,17.06,58578700.0
2025-02-26,17.11,17.3,16.8,16.87,57905500.0
2025-02-27,16.96,16.97,16.63,16.81,49884800.0
2025-02-28,16.76,16.89,16.43,16.5,47543900.0
2025-03-03,16.6,17.1,16.55,16.84,75815900.0
2025-03-04,16.68,16.71,16.43,16.64,55482800.0
2025-03-05,16.64,16.65,16.42,16.51,37053000.0
2025-03-06,16.56,16.74,16.47,16.74,43825000.0
2025-03-07,16.7,16.93,16.64,16.75,41323000.0
2025-03-10,16.73,16.79,16.46,16.52,47592900.0
2025-03-11,16.32,16.53,16.28,16.53,39171100.0
2025-03-12,16.54,16.58,16.4,16.48,31434000.0
2025-03-13,16.42,16.78,16.38,16.71,55941400.0
2025-03-14,16.74,17.1,16.73,17.04,79112300.0
2025-03-17,17.1,17.17,16.94,16.97,34027300.0
2025-03-18,17.05,17.06,16.84,16.87,28069400.0
2025-03-19,16.87,16.88,16.63,16.7,35735500.0
2025-03-20,16.66,16.79,16.63,16.64,24326200.0
2025-03-21,16.64,16.77,16.4,16.6,44339400.0
2025-03-24,16.52,16.59,16.42,16.55,33495000.0
2025-03-25,16.56,16.79,16.5,16.76,40224900.0
2025-03-26,16.71,16.79,16.59,16.6,29503800.0
2025-03-27,16.55,16.71,16.51,16.63,25362300.0
2025-03-28,16.58,16.63,16.4,16.42,32170100.0
2025-03-31,16.54,16.77,16.42,16.56,41886700.0
2025-04-01,16.57,16.75,16.49,16.64,33671300.0
2025-04-02,16.61,16.68,16.54,16.59,22730000.0
2025-04-03,16.5,16.62,16.45,16.49,27982000.0
2025-04-07,15.8,15.95,14.84,15.1,93575400.0
2025-04-08,15.15,15.61,15.15,15.59,65206000.0
2025-04-09,15.62,16.37,15.58,16.19,84582600.0
2025-04-10,16.18,16.82,16.02,16.75,80426000.0
2025-04-11,16.59,16.66,16.5,16.57,38739400.0
2025-04-14,16.63,16.83,16.54,16.71,36948500.0
2025-04-15,16.71,16.87,16.55,16.65,35085000.0
2025-04-16,16.56,16.6,16.35,16.51,34279600.0
2025-04-17,16.4,16.55,16.38,16.4,22194100.0
2025-04-18,16.39,16.48,16.3,16.41,17734000.0
2025-04-21,16.38,16.49,16.35,16.41,20774200.0
2025-04-22,16.36,16.47,16.35,16.37,21492000.0
2025-04-23,16.41,16.46,16.27,16.33,27715600.0
2025-04-24,16.39,16.63,16.32,16.34,39623000.0
2025-04-25,16.34,16.38,16.13,16.15,36668200.0
2025-04-28,16.17,16.19,15.99,16.11,20531000.0
2025-04-29,16.06,16.22,16.02,16.09,15781700.0
2025-04-30,16.11,16.12,16.0,16.0,19277700.0
2025-05-06,16.06,16.11,15.99,16.08,28122900.0
2025-05-07,16.19,16.23,16.01,16.11,34583200.0
2025-05-08,16.04,16.11,16.01,16.07,23226700.0
2025-05-09,16.07,16.08,15.91,15.95,33956900.0
2025-05-12,16.03,16.1,15.98,16.09,26630500.0
2025-05-13,16.35,16.4,16.11,16.11,31221100.0
2025-05-14,16.12,16.27,16.05,16.25,27080700.0
2025-05-15,16.16,16.23,16.0,16.0,29523800.0
2025-05-16,15.95,15.98,15.86,15.93,19830300.0
2025-05-19,15.91,15.94,15.82,15.87,19675500.0
2025-05-20,15.85,15.9,15.81,15.88,18688400.0
2025-05-21,15.88,16.09,15.86,16.07,31927200.0
2025-05-22,16.04,16.21,15.97,16.05,29272600.0
2025-05-23,16.12,16.39,16.05,16.06,37667300.0
2025-05-26,16.12,16.15,15.95,15.98,23849000.0
2025-05-27,15.97,16.04,15.92,15.93,19876800.0
2025-05-28,15.93,16.0,15.87,15.87,19586700.0
2025-05-29,15.87,15.93,15.85,15.91,20858100.0
2025-05-30,15.88,15.92,15.83,15.84,19465800.0
2025-06-03,15.78,15.9,15.72,15.77,23945500.0
2025-06-04,15.79,16.04,15.77,15.98,30070600.0
2025-06-05,16.05,16.43,15.97,16.17,54164800.0
2025-06-06,16.17,16.5,16.13,16.48,64067700.0
2025-06-09,16.49,16.51,16.33,16.41,27575000.0
2025-06-10,16.4,16.47,16.13,16.2,31147900.0
2025-06-11,16.24,16.7,16.15,16.51,53922800.0
2025-06-12,16.51,16.7,16.4,16.66,34646100.0
2025-06-13,16.68,16.86,16.59,16.66,54287800.0
2025-06-16,16.66,16.87,16.55,16.61,33209800.0
2025-06-17,16.56,16.75,16.55,16.57,22834200.0
2025-06-18,16.6,16.7,16.47,16.48,20527500.0
2025-06-19,16.48,16.54,16.3,16.33,23570600.0
2025-06-20,16.34,16.43,16.21,16.21,24867700.0
2025-06-23,16.21,16.45,16.21,16.4,27264300.0
2025-06-24,16.4,16.69,16.33,16.64,37540100.0
2025-06-25,16.6,16.65,16.43,16.6,36572700.0
2025-06-26,16.6,17.19,16.59,16.95,81789000.0
2025-06-27,17.13,17.27,17.01,17.06,50755700.0
2025-06-30,17.19,17.24,16.94,17.08,33124400.0
2025-07-01,17.02,17.08,16.92,17.01,28248200.0
2025-07-02,17.02,17.34,16.95,17.34,53257700.0
2025-07-03,17.34,17.74,17.26,17.69,56838700.0
2025-07-04,17.61,17.64,17.2,17.26,46305400.0
2025-07-07,17.19,17.25,17.08,17.12,29526500.0
2025-07-08,17.12,17.6,17.12,17.56,47688600.0
2025-07-09,17.6,17.65,17.38,17.43,32074900.0
2025-07-10,17.42,17.56,17.35,17.47,27639100.0
2025-07-11,17.58,17.83,17.46,17.5,51878600.0
2025-07-14,17.74,18.05,17.7,17.74,54451400.0
2025-07-15,17.59,17.72,17.38,17.4,45610000.0
2025-07-16,17.43,17.48,17.11,17.2,41184900.0
2025-07-17,17.22,17.55,17.19,17.48,45810000.0
2025-07-18,17.57,18.13,17.55,18.11,120602600.0
2025-07-21,18.14,18.2,18.01,18.05,55386800.0
2025-07-22,18.24,18.58,18.17,18.46,74919300.0
2025-07-23,18.6,18.8,18.26,18.29,87765100.0
2025-07-24,18.3,19.11,18.14,18.94,127620900.0
2025-07-25,19.09,19.19,18.78,18.8,77190200.0
2025-07-28,18.62,18.89,18.43,18.7,69838500.0
2025-07-29,18.64,18.77,18.45,18.61,43804200.0
2025-07-30,18.88,19.14,18.54,18.7,68001600.0
2025-07-31,18.51,18.57,17.96,18.03,85305800.0
2025-08-01,18.14,18.2,17.81,17.99,50869200.0
2025-08-04,17.97,18.14,17.85,18.13,39873500.0
2025-08-05,18.18,18.43,18.17,18.29,45148900.0
2025-08-06,18.24,18.34,18.14,18.22,34722300.0
2025-08-07,18.33,18.5,18.12,18.48,59226500.0
2025-08-08,18.4,18.87,18.38,18.74,61504600.0
2025-08-11,19.71,19.98,19.3,19.86,197561800.0
2025-08-12,19.77,19.78,19.25,19.43,106128800.0
2025-08-13,19.37,19.49,19.25,19.31,72198000.0
2025-08-14,19.35,19.39,18.95,18.99,71246400.0
2025-08-15,18.96,19.19,18.91,19.17,62375300.0
2025-08-18,19.45,19.63,19.2,19.28,77517700.0
2025-08-19,19.19,19.34,19.06,19.11,48923700.0
2025-08-20,18.9,19.41,18.82,19.17,68234900.0
2025-08-21,19.2,19.42,19.15,19.3,65675500.0
2025-08-22,19.24,19.4,19.21,19.33,49206100.0
2025-08-25,19.5,19.67,19.33,19.55,76181700.0
2025-08-26,19.55,19.97,19.41,19.8,73848400.0
2025-08-27,19.81,19.98,19.39,19.41,81790700.0
2025-08-28,19.38,19.74,19.15,19.69,79294100.0
2025-08-29,19.59,20.48,19.59,20.28,110589000.0
2025-09-01,20.24,20.3,19.81,20.06,82210500.0
2025-09-02,20.07,20.23,19.61,19.73,75291200.0
2025-09-03,19.85,20.08,19.38,19.47,64384700.0
2025-09-04,19.46,19.75,18.88,19.13,76772100.0
2025-09-05,19.2,20.2,19.15,20.2,104211800.0
2025-09-08,20.31,20.89,19.96,20.79,125858400.0
2025-09-09,20.61,20.93,20.5,20.71,74931200.0
2025-09-10,20.26,20.35,19.77,19.99,104562300.0
2025-09-11,20.0,20.32,19.96,20.16,59246900.0
2025-09-12,20.15,20.45,19.96,20.26,61455800.0
2025-09-15,20.21,20.73,20.21,20.44,60296900.0
2025-09-16,20.58,20.66,19.95,20.12,53728500.0
2025-09-17,20.05,20.18,19.92,20.1,45653600.0
2025-09-18,20.01,20.04,19.38,19.6,74902500.0
2025-09-19,19.63,20.1,19.6,19.83,57790600.0
2025-09-22,19.84,20.05,19.45,19.58,46777200.0
2025-09-23,19.54,19.55,19.0,19.28,52696300.0
2025-09-24,19.3,19.64,19.25,19.62,39591400.0
2025-09-25,19.65,19.83,19.56,19.59,45817600.0
2025-09-26,19.46,19.78,19.42,19.59,36561000.0
2025-09-29,19.94,20.24,19.65,20.21,76016300.0
2025-09-30,20.3,20.92,20.12,20.85,88649900.0
2025-10-09,21.45,22.47,21.1,22.41,162869300.0
2025-10-10,22.28,22.45,21.88,21.99,99208600.0
2025-10-13,21.31,22.15,21.31,22.09,96263600.0
2025-10-14,23.7,24.1,22.33,22.51,169982100.0
2025-10-15,22.75,22.92,22.15,22.78,100434200.0
2025-10-16,22.65,22.78,22.21,22.34,69147500.0
2025-10-17,22.5,22.87,22.05,22.1,86052300.0
2025-10-20,22.3,22.35,21.5,21.7,74537500.0
2025-10-21,21.79,22.07,21.58,21.98,49845500.0
2025-10-22,21.73,21.98,21.43,21.84,41369000.0
2025-10-23,21.87,22.93,21.7,22.88,93698000.0
2025-10-24,23.04,23.66,23.01,23.22,79976100.0
2025-10-27,23.5,24.15,23.49,23.9,101165100.0
2025-10-28,24.08,24.44,23.59,23.7,104067900.0
2025-10-29,23.69,25.1,23.6,25.01,130806300.0
2025-10-30,25.32,25.48,24.79,25.13,126234900.0
2025-10-31,24.92,25.88,24.72,24.8,120257400.0
2025-11-03,24.79,25.0,24.07,24.61,81808500.0
2025-11-04,24.51,24.8,23.61,23.87,78362700.0
2025-11-05,23.51,25.14,23.26,24.69,105193500.0
2025-11-06,24.71,25.56,24.6,25.14,104548900.0
2025-11-07,25.25,25.91,24.68,25.38,125067400.0
2025-11-10,25.88,26.26,25.32,25.56,109890700.0
2025-11-11,25.5,25.88,25.0,25.15,69433800.0
2025-11-12,24.95,25.27,24.4,24.91,62015100.0
2025-11-13,24.89,27.34,24.89,26.89,184084600.0
2025-11-14,26.43,26.89,25.98,26.09,90400700.0
2025-11-17,26.88,28.09,26.85,27.75,167941500.0
2025-11-18,28.0,28.07,26.15,26.35,152580600.0
2025-11-19,26.81,28.39,26.8,27.75,189657200.0
2025-11-20,28.0,29.65,27.51,28.06,211112900.0
2025-11-21,26.8,27.0,25.75,26.04,205183000.0
2025-11-24,26.27,26.29,24.75,25.38,135128000.0
2025-11-25,25.68,26.3,25.31,26.14,98535900.0
2025-11-26,26.82,27.29,26.14,26.49,119403000.0
2025-11-27,26.3,26.75,26.12,26.23,69903700.0
2025-11-28,26.11,26.9,26.02,26.45,71995400.0
2025-12-01,26.81,27.17,26.25,26.48,76027200.0
2025-12-02,26.29,26.29,25.62,25.91,55458600.0
2025-12-03,26.0,26.13,25.35,25.5,63676600.0
2025-12-04,25.5,25.89,25.06,25.32,52321100.0
2025-12-05,25.18,25.5,25.11,25.31,49433800.0
2025-12-08,25.41,26.23,25.38,26.1,79488400.0
2025-12-09,25.9,25.93,25.0,25.13,68601300.0
2025-12-10,25.24,25.87,24.88,25.63,54300700.0
2025-12-11,25.94,26.35,25.58,25.63,73054100.0
2025-12-12,26.09,26.2,25.0,25.14,106515500.0
2025-12-15,24.81,25.2,24.69,24.93,71896200.0
2025-12-16,25.01,25.28,24.64,25.02,63171900.0
2025-12-17,25.67,27.12,25.67,26.98,167261700.0
2025-12-18,26.8,27.3,26.43,26.46,85179700.0
2025-12-19,26.68,27.5,26.22,27.03,123944000.0
2025-12-22,27.5,28.44,27.42,28.17,121559700.0
2025-12-23,28.15,28.57,27.95,28.4,89067300.0
2025-12-24,28.6,28.94,28.33,28.62,88688300.0
2025-12-25,27.92,28.3,27.78,28.16,69905900.0
2025-12-26,28.78,29.26,28.51,28.99,100469900.0
2025-12-29,29.0,29.0,27.65,27.69,106363500.0
2025-12-30,27.52,28.04,27.3,27.74,62134200.0
2025-12-31,28.0,28.96,27.98,28.16,97981000.0
2026-01-05,30.26,30.98,30.24,30.98,163227300.0
2026-01-06,32.0,32.75,31.51,32.37,214415600.0
2026-01-07,32.35,32.58,32.02,32.19,131339100.0
2026-01-08,32.3,32.62,31.01,31.47,140176800.0
2026-01-09,31.01,31.6,30.98,31.28,103129200.0
2026-01-12,32.6,32.79,31.68,31.96,128892900.0
2026-01-13,32.4,34.81,32.4,33.8,208098000.0
2026-01-14,33.75,34.1,32.68,33.22,165256300.0
2026-01-15,32.78,34.36,32.71,33.62,115556800.0
2026-01-16,33.6,34.66,32.92,33.08,115819700.0
2026-01-19,32.9,33.84,32.64,33.42,82856500.0
2026-01-20,33.98,34.39,32.79,34.07,120194700.0
2026-01-21,34.69,35.25,34.1,34.85,125307500.0
2026-01-22,35.16,35.5,34.58,34.99,102230100.0
2026-01-23,35.38,35.88,34.97,35.6,110221800.0
2026-01-26,35.8,37.38,35.61,35.92,154890600.0
2026-01-27,35.6,36.39,34.6,35.14,123462700.0
2026-01-28,35.5,35.62,34.5,35.08,111545300.0
2026-01-29,34.7,35.19,33.71,34.2,131849900.0
2026-01-30,33.6,33.82,31.51,32.78,164137600.0
2026-02-02,32.23,33.06,31.52,31.58,104669700.0
2026-02-03,32.47,33.44,31.98,33.26,102529000.0
2026-02-04,33.79,33.9,32.84,33.17,63617300.0
2026-02-05,32.58,32.9,31.5,32.09,81546800.0
2026-02-06,31.3,32.85,31.23,32.4,70525500.0
2026-02-09,32.85,33.5,32.71,32.95,65355400.0
2026-02-10,32.91,33.25,32.62,32.94,39794900.0
2026-02-11,32.94,34.19,32.85,33.92,70891600.0
2026-02-12,33.59,34.2,33.55,34.01,61713900.0
2026-02-13,33.65,33.91,33.4,33.66,49883900.0
2026-02-24,34.87,35.83,34.51,35.66,105853800.0
2026-02-25,35.92,37.13,35.72,36.2,115587400.0
2026-02-26,37.83,39.69,37.5,39.01,189584300.0
2026-02-27,37.97,38.96,37.8,38.2,126383100.0
2026-03-02,38.6,38.6,37.47,38.15,108627400.0
2026-03-03,37.7,38.03,35.7,35.84,145026900.0
2026-03-04,35.46,37.08,35.2,36.23,92744500.0
2026-03-05,37.05,37.6,36.44,36.93,74539800.0
2026-03-06,36.72,37.5,36.39,36.79,65139400.0
2026-03-09,36.11,38.88,36.1,38.36,121825200.0
2026-03-10,38.8,39.05,37.81,38.53,77393300.0
2026-03-11,38.38,38.8,37.9,38.21,60975700.0
2026-03-12,38.3,38.93,37.85,38.26,66292000.0
2026-03-13,39.01,40.9,39.01,39.6,140215600.0
2026-03-16,39.45,39.7,36.69,37.33,138503900.0
2026-03-17,37.34,37.86,35.95,36.15,93377400.0
2026-03-18,36.1,36.2,35.0,35.6,73133900.0
2026-03-19,35.0,35.1,33.5,33.75,103108300.0
2026-03-20,34.04,35.88,34.04,34.82,122017700.0
2026-03-23,34.31,35.66,34.02,34.58,105807700.0
2026-03-24,35.48,36.55,34.72,36.41,119596200.0
2026-03-25,37.3,37.37,35.85,36.77,107248800.0
2026-03-26,36.61,38.11,36.17,36.85,103498600.0
2026-03-27,36.33,39.98,36.32,39.45,160615900.0
2026-03-30,39.58,39.8,38.58,39.06,107952000.0
2026-03-31,37.25,37.85,36.32,37.0,148505400.0
2026-04-01,37.15,37.45,36.17,36.23,92038600.0
2026-04-02,36.1,37.38,35.61,36.68,86665300.0
2026-04-03,36.68,36.8,35.64,36.25,56534300.0
2026-04-07,36.35,36.74,35.91,36.43,58446400.0
2026-04-08,36.0,37.42,35.8,37.25,90640000.0
2026-04-09,36.95,37.68,36.28,37.4,81800700.0
2026-04-10,37.6,38.3,37.1,37.41,85250200.0
2026-04-13,37.4,38.58,36.71,38.56,107593300.0
2026-04-14,38.88,38.88,37.6,38.86,124972100.0
2026-04-15,38.63,38.8,37.0,37.01,101430300.0
2026-04-16,37.23,38.93,37.22,38.51,111767000.0
2026-04-17,38.8,39.88,37.59,37.89,101758600.0
2026-04-20,37.9,37.99,37.2,37.51,77261000.0
2026-04-21,37.6,37.95,36.95,37.49,62710600.0
2026-04-22,37.0,37.25,36.41,36.73,92218500.0
2026-04-23,36.7,36.8,35.5,35.69,87123100.0
2026-04-24,35.48,37.79,35.35,37.42,112830500.0
2026-04-27,37.5,38.05,37.1,37.67,79994500.0
2026-04-28,37.56,37.93,36.8,37.02,62610200.0
2026-04-29,36.61,39.65,36.48,39.5,155767300.0
2026-04-30,39.83,41.6,38.84,39.29,241034000.0
2026-05-06,40.07,40.5,38.61,40.4,156809000.0
2026-05-07,40.58,40.79,38.04,38.92,178478500.0
2026-05-08,39.0,39.99,38.01,38.05,132727400.0
2026-05-11,38.4,38.95,37.3,37.54,130685600.0
2026-05-12,37.73,37.75,36.79,37.05,85471400.0
2026-05-13,37.15,37.67,36.47,36.69,113746800.0
2026-05-14,36.5,36.5,34.7,34.83,160054700.0
2026-05-15,34.75,34.88,33.61,33.89,108361600.0
2026-05-18,33.89,34.2,33.13,33.35,91625600.0
2026-05-19,33.23,33.24,31.86,32.41,123154100.0
2026-05-20,32.0,33.3,31.76,32.86,108157000.0
2026-05-21,33.1,33.47,32.22,32.28,97180400.0
2026-05-22,32.26,32.98,31.81,32.84,71579100.0
2026-05-25,32.98,33.0,31.77,31.99,82881700.0
2026-05-26,31.8,32.63,31.2,32.53,93739600.0
2026-05-27,32.4,32.76,31.23,31.38,71561800.0
2026-05-28,31.66,32.13,30.75,31.2,75977400.0
2026-05-29,31.39,31.78,30.52,30.77,70408400.0
2026-06-01,30.5,31.02,30.33,30.38,56078000.0
2026-06-02,30.49,30.62,29.67,30.35,81068500.0
2026-06-03,29.98,30.6,29.7,30.24,60081800.0
2026-06-04,30.0,30.18,29.2,29.35,85602500.0
2026-06-05,29.25,30.35,28.98,29.45,85714500.0
2026-06-08,29.0,29.57,27.72,28.12,91161000.0
2026-06-09,28.51,29.66,28.08,29.5,87946800.0
2026-06-10,29.22,30.1,28.86,29.03,80578300.0
2026-06-11,29.03,30.9,28.92,30.41,147059700.0
2026-06-12,30.57,32.25,30.27,31.7,156143200.0
2026-06-15,32.1,32.78,31.25,32.03,137783400.0
2026-06-16,31.65,31.79,30.8,31.15,104880700.0
2026-06-17,31.28,31.55,30.51,30.87,77127400.0
2026-06-18,30.39,31.04,29.6,29.75,118140900.0
2026-06-22,28.5,30.77,28.2,30.69,137685900.0
2026-06-23,30.7,30.7,29.0,29.09,85116800.0
2026-06-24,29.0,31.5,28.9,31.34,130820200.0
2026-06-25,30.98,31.45,29.92,30.23,104736900.0
2026-06-26,29.97,30.51,28.88,28.91,84277700.0
2026-06-29,28.69,30.02,28.17,29.63,81140700.0
2026-06-30,29.76,30.74,29.26,30.19,93959700.0
2026-07-01,30.32,30.99,29.26,30.49,103818200.0
2026-07-02,30.5,30.99,29.74,30.18,91252500.0
2026-07-03,31.01,31.14,29.35,29.41,134967800.0
2026-07-06,29.41,30.45,28.7,29.25,99425000.0
2026-07-07,29.33,29.7,28.33,28.37,83448600.0
2026-07-08,28.39,28.56,26.5,26.53,119488600.0
2026-07-09,26.73,27.11,25.4,26.09,116081600.0
2026-07-10,26.1,26.4,25.37,25.4,97237800.0
2026-07-13,25.35,25.4,24.29,24.59,96506400.0
2026-07-14,24.81,25.43,24.4,25.35,78914900.0
2026-07-15,25.56,25.78,25.02,25.27,62747900.0
2026-07-16,24.9,25.06,24.51,24.68,68864000.0
2026-07-17,24.78,25.5,24.73,24.93,106947400.0
2026-07-20,25.03,25.1,24.07,24.48,87182100.0
2026-07-21,24.26,25.2,24.22,25.2,87238500.0
2026-07-22,25.06,26.46,24.95,26.28,102280900.0
2026-07-23,26.35,27.95,26.0,27.58,115345900.0
2026-07-24,27.23,27.67,26.78,26.85,64594900.0
2026-07-27,26.94,27.4,26.82,27.15,55917900.0
2026-07-28,26.7,27.39,26.7,26.99,46404800.0
2026-07-29,26.99,27.89,26.38,27.62,73388100.0
2026-07-30,27.6,28.26,27.33,27.86,78663400.0
2026-07-31,27.66,27.95,27.31,27.32,66659200.0
2026-08-03,27.12,27.73,26.58,27.4,57209000.0
2026-08-04,27.27,27.74,27.22,27.61,41714900.0
2026-08-05,27.64,28.45,27.5,28.28,57760500.0
2026-08-06,28.35,28.76,28.04,28.53,55654500.0
2026-08-07,28.64,28.98,28.46,28.8,55925600.0
2026-08-10,29.1,30.08,29.09,29.5,70658700.0
2026-08-11,29.36,29.86,28.67,28.68,57999600.0
2026-08-12,28.78,29.74,28.69,29.06,51090300.0
2026-08-13,28.88,28.89,27.55,27.65,97714100.0
2026-08-14,27.78,28.67,27.7,28.27,62886500.0
2026-08-17,28.36,28.57,27.83,28.04,52369100.0
2026-08-18,28.16,28.69,28.06,28.19,61055700.0
2026-08-19,27.7,28.65,27.3,27.84,67493300.0
2026-08-20,28.15,28.48,27.7,27.93,40544100.0
2026-08-21,27.82,28.94,27.51,28.81,77054000.0
2026-08-24,29.2,29.67,28.44,28.48,68356900.0
2026-08-25,28.38,28.59,27.28,27.45,76240600.0
2026-08-26,27.4,28.43,27.15,28.15,69093600.0
2026-08-27,28.0,28.22,27.56,28.21,62652500.0
2026-08-28,28.38,28.68,27.78,28.38,63836100.0
2026-08-31,28.39,28.6,27.81,28.19,58258500.0
2026-09-01,28.19,28.44,27.82,27.85,66115400.0
2026-09-02,27.55,27.55,26.65,26.94,70136000.0
2026-09-03,27.12,27.41,27.01,27.07,45060700.0
2026-09-04,27.07,27.4,26.58,26.65,49282000.0
2026-09-07,26.47,26.61,26.11,26.28,50229300.0
2026-09-08,26.39,26.92,26.32,26.83,52965400.0
2026-09-09,26.6,26.83,26.45,26.72,44554100.0
2026-09-10,26.76,26.8,26.32,26.37,30967000.0
2026-09-11,25.61,25.75,25.05,25.45,61653600.0
2026-09-14,25.3,25.47,25.07,25.14,34563500.0
2026-09-15,24.98,25.1,24.61,24.71,42773300.0
2026-09-16,24.62,24.9,24.22,24.75,46627000.0
2026-09-17,24.65,25.07,24.35,24.99,42921300.0
2026-09-18,25.14,25.32,24.74,24.74,53525500.0
2026-09-21,24.84,25.05,24.71,24.96,40001700.0
2026-09-22,24.85,25.13,24.81,24.87,42233700.0
2026-09-23,24.88,24.88,24.31,24.48,43303100.0
2026-09-24,24.4,24.43,23.7,23.7,50140200.0
2026-09-28,23.33,23.59,22.92,23.13,49982100.0
2026-09-29,23.14,23.53,23.04,23.5,39623000.0
2026-09-30,23.49,24.02,23.45,23.83,44895100.0
2026-10-08,23.78,24.3,23.68,23.96,48787900.0
2026-10-09,23.85,24.36,23.73,24.09,50463600.0
2026-10-12,23.63,24.11,23.4,23.44,52845000.0
2026-10-13,23.11,23.36,22.73,23.13,47894300.0
2026-10-14,23.27,23.48,22.89,23.0,42352400.0
2026-10-15,22.53,23.05,22.44,22.95,48503300.0
2026-10-16,23.1,23.29,22.87,23.06,40581700.0
2026-10-19,22.86,23.22,22.86,23.0,26633900.0
2026-10-20,22.95,23.14,22.68,23.14,33963300.0
2026-10-21,23.13,23.17,22.48,22.53,42013600.0
2026-10-22,22.3,22.42,21.67,21.67,66218100.0
2026-10-23,21.42,22.33,21.39,22.25,64967500.0
2026-10-26,22.17,22.45,21.9,22.24,32772200.0
2026-10-27,22.48,22.61,22.2,22.21,32111000.0
2026-10-28,22.5,22.51,22.05,22.1,30032800.0
2026-10-29,21.98,22.03,21.66,21.67,30057200.0