date,open,high,low,close,volume
2024-03-08,12.955,13.075,12.805,12.905,53069300.0
2024-03-11,12.885,12.895,12.795,12.885,58082700.0
2024-03-12,12.875,13.085,12.755,13.045,84828700.0
2024-03-13,13.035,13.035,12.845,12.855,60609400.0
2024-03-14,12.845,13.015,12.745,12.815,54946000.0
2024-03-15,12.775,12.805,12.595,12.735,54186000.0
2024-03-18,12.735,12.915,12.615,12.905,66361300.0
2024-03-19,12.885,13.185,12.845,13.085,99059100.0
2024-03-20,13.085,13.105,12.905,13.015,46676900.0
2024-03-21,13.005,13.065,12.935,13.005,41376200.0
2024-03-22,12.965,13.005,12.775,12.885,47158200.0
2024-03-25,13.225,13.855,13.185,13.545,206646300.0
2024-03-26,13.555,13.765,13.385,13.685,107149500.0
2024-03-27,13.635,13.815,13.495,13.515,87172400.0
2024-03-28,13.435,13.575,13.295,13.385,72334900.0
2024-03-29,13.395,13.595,13.305,13.515,47588800.0
2024-04-01,13.585,13.935,13.545,13.915,106193700.0
2024-04-02,13.895,14.215,13.805,13.865,77658500.0
2024-04-03,13.835,13.855,13.695,13.765,42221900.0
2024-04-08,13.695,14.125,13.585,14.015,84331600.0
2024-04-09,13.955,14.285,13.935,13.995,72105700.0
2024-04-10,14.035,14.485,14.035,14.305,116869000.0
2024-04-11,14.295,15.125,14.205,14.885,168788200.0
2024-04-12,14.935,14.985,14.485,14.555,94294400.0
2024-04-15,14.495,14.995,14.455,14.765,104531700.0
2024-04-16,14.655,14.715,14.215,14.245,91046600.0
2024-04-17,14.235,15.085,14.115,15.045,139123400.0
2024-04-18,14.865,15.065,14.625,14.665,95178200.0
2024-04-19,14.605,14.895,14.545,14.685,54593000.0
2024-04-22,14.685,14.695,14.175,14.265,67539500.0
2024-04-23,14.165,14.315,13.775,13.885,69032000.0
2024-04-24,14.085,14.405,14.085,14.375,71878000.0
2024-04-25,14.335,14.555,14.275,14.295,38612300.0
2024-04-26,14.295,15.035,14.245,14.975,113685300.0
2024-04-29,14.985,15.105,14.805,15.055,76869200.0
2024-04-30,15.005,15.425,14.845,15.245,76760600.0
2024-05-06,15.475,15.935,15.415,15.865,130669000.0
2024-05-07,15.785,15.975,15.745,15.805,53105500.0
2024-05-08,15.785,15.845,15.545,15.595,44959400.0
2024-05-09,15.665,16.405,15.605,16.395,125187900.0
2024-05-10,16.435,16.455,16.155,16.325,56753600.0
2024-05-13,16.185,16.505,16.045,16.305,57133200.0
2024-05-14,16.295,16.425,15.775,15.865,96223800.0
2024-05-15,15.865,16.005,15.705,15.735,47890800.0
2024-05-16,15.785,16.135,15.565,15.955,82138300.0
2024-05-17,15.905,16.005,15.505,15.985,74997300.0
2024-05-20,15.965,15.985,15.635,15.845,57955300.0
2024-05-21,15.845,15.965,15.785,15.855,33904000.0
2024-05-22,15.855,15.965,15.695,15.865,42968100.0
2024-05-23,15.865,15.905,15.565,15.645,42870700.0
2024-05-24,15.645,15.965,15.575,15.765,57670800.0
2024-05-27,15.765,16.065,15.735,15.965,49035200.0
2024-05-28,15.965,15.985,15.345,15.395,79706400.0
2024-05-29,15.395,15.435,15.135,15.215,48473200.0
2024-05-30,15.195,15.315,15.025,15.165,38578100.0
2024-05-31,15.235,15.405,15.105,15.115,37548700.0
2024-06-03,15.115,15.185,14.745,14.845,65521200.0
2024-06-04,14.845,14.985,14.795,14.845,44774500.0
2024-06-05,14.845,14.905,14.655,14.705,37007600.0
2024-06-06,14.835,15.235,14.795,15.095,71062800.0
2024-06-07,15.125,15.465,15.015,15.105,76649600.0
2024-06-11,15.115,15.115,14.685,14.865,44059000.0
2024-06-12,14.815,15.085,14.705,15.005,56396300.0
2024-06-13,14.925,14.945,14.445,14.505,67873300.0
2024-06-14,14.445,14.685,14.395,14.615,37437800.0
2024-06-17,14.565,14.655,14.485,14.575,29851400.0
2024-06-18,14.575,15.125,14.355,14.955,59117400.0
2024-06-19,14.885,14.935,14.635,14.755,41276500.0
2024-06-20,14.735,15.035,14.555,14.645,43124500.0
2024-06-21,14.704,15.234,14.644,15.094,61921800.0
2024-06-24,15.094,15.354,15.024,15.134,54457100.0
2024-06-25,15.154,15.704,15.154,15.514,104562800.0
2024-06-26,15.534,15.624,15.324,15.564,66945200.0
2024-06-27,15.544,15.634,15.414,15.414,51080000.0
2024-06-28,15.354,15.774,15.274,15.654,50214300.0
2024-07-01,15.614,15.754,15.424,15.584,38005800.0
2024-07-02,15.534,15.534,14.654,14.804,102185300.0
2024-07-03,14.714,14.854,14.604,14.754,40054700.0
2024-07-04,14.764,15.004,14.674,14.774,31743900.0
2024-07-05,14.774,15.044,14.654,14.974,44127300.0
2024-07-08,15.064,15.114,14.664,14.714,29046400.0
2024-07-09,14.564,14.624,14.034,14.454,77377100.0
2024-07-10,14.314,14.714,14.314,14.674,45656900.0
2024-07-11,14.754,15.484,14.754,15.474,68397000.0
2024-07-12,15.464,15.544,15.324,15.454,33241200.0
2024-07-15,15.314,15.634,15.254,15.444,30985900.0
2024-07-16,15.444,15.514,15.204,15.414,29406900.0
2024-07-17,15.374,15.404,14.994,15.214,39290200.0
2024-07-18,15.184,15.534,15.104,15.494,40107700.0
2024-07-19,15.454,15.604,15.364,15.554,46565000.0
2024-07-22,15.494,15.574,15.284,15.424,37314800.0
2024-07-23,15.334,15.404,15.154,15.154,23532400.0
2024-07-24,15.124,15.364,14.894,15.134,31557600.0
2024-07-25,15.134,15.254,14.804,14.854,32850200.0
2024-07-26,14.924,15.404,14.874,15.144,34071500.0
2024-07-29,15.134,15.224,14.734,14.764,30839800.0
2024-07-30,14.734,14.794,14.614,14.764,23806200.0
2024-07-31,14.764,15.344,14.684,15.304,39738300.0
2024-08-01,15.244,15.254,14.924,14.934,35275900.0
2024-08-02,14.854,15.024,14.764,14.804,21598600.0
2024-08-05,14.774,14.954,14.464,14.574,32019000.0
2024-08-06,14.654,14.804,14.354,14.614,29926800.0
2024-08-07,14.604,14.844,14.424,14.454,26443900.0
2024-08-08,14.404,14.544,14.284,14.444,20281800.0
2024-08-09,14.514,14.974,14.484,14.564,42385800.0
2024-08-12,14.554,14.634,14.374,14.494,16173600.0
2024-08-13,14.514,14.564,14.264,14.414,27181700.0
2024-08-14,14.404,14.434,14.124,14.144,29145800.0
2024-08-15,14.084,14.544,14.004,14.464,33408400.0
2024-08-16,14.474,14.544,14.374,14.444,16075000.0
2024-08-19,14.414,14.844,14.374,14.774,30393900.0
2024-08-20,14.754,14.854,14.634,14.784,23437500.0
2024-08-21,14.734,14.854,14.684,14.784,20314600.0
2024-08-22,14.744,14.824,14.564,14.704,26269400.0
2024-08-23,14.734,15.154,14.674,15.104,40534600.0
2024-08-26,15.124,15.284,14.824,15.164,35218600.0
2024-08-27,15.224,15.244,15.034,15.204,30961300.0
2024-08-28,15.194,15.354,15.094,15.274,26094400.0
2024-08-29,15.214,15.274,15.034,15.034,42778800.0
2024-08-30,14.914,15.404,14.504,15.274,73371900.0
2024-09-02,15.314,15.734,15.274,15.464,62937000.0
2024-09-03,15.464,15.634,15.364,15.534,29135800.0
2024-09-04,15.604,15.604,15.334,15.504,27579900.0
2024-09-05,15.514,15.634,15.384,15.584,26349800.0
2024-09-06,15.634,15.744,15.274,15.284,31538300.0
2024-09-09,14.924,14.924,14.314,14.394,88776800.0
2024-09-10,14.584,14.584,14.224,14.444,43570500.0
2024-09-11,14.354,14.754,14.304,14.724,34597900.0
2024-09-12,14.654,14.944,14.584,14.654,26482100.0
2024-09-13,14.684,14.744,14.384,14.434,36196600.0
2024-09-18,14.384,15.054,14.354,14.994,53442600.0
2024-09-19,14.984,15.324,14.794,14.834,61449600.0
2024-09-20,14.884,15.104,14.714,15.004,39899200.0
2024-09-23,14.994,15.464,14.984,15.394,50809800.0
2024-09-24,15.524,15.864,15.244,15.824,68534600.0
2024-09-25,16.014,16.334,15.784,15.854,71991500.0
2024-09-26,15.854,16.344,15.774,16.344,71427000.0
2024-09-27,16.644,17.084,16.484,16.974,85241800.0
2024-09-30,17.574,18.354,17.174,18.034,248847700.0
2024-10-08,19.914,19.914,18.154,18.574,254251400.0
2024-10-09,18.234,18.234,17.084,17.084,197425700.0
2024-10-10,17.084,18.254,17.084,17.734,136630000.0
2024-10-11,17.554,17.674,16.904,17.064,84415900.0
2024-10-14,17.154,17.814,17.154,17.814,122966100.0
2024-10-15,17.824,17.904,17.414,17.434,71140400.0
2024-10-16,17.234,17.584,17.174,17.324,62869300.0
2024-10-17,17.304,17.474,16.834,16.884,74798500.0
2024-10-18,16.814,17.404,16.704,17.154,104473300.0
2024-10-21,17.154,17.304,16.764,16.914,84967700.0
2024-10-22,16.904,17.124,16.774,16.954,70570000.0
2024-10-23,16.964,17.024,16.804,16.854,68261100.0
2024-10-24,16.764,16.764,16.414,16.594,63687000.0
2024-10-25,16.614,16.864,16.534,16.604,68119200.0
2024-10-28,16.604,16.994,16.434,16.974,81314000.0
2024-10-29,17.054,17.104,16.684,16.814,58291100.0
2024-10-30,16.714,17.104,16.664,16.664,50897500.0
2024-10-31,16.814,17.714,16.814,17.404,152303100.0
2024-11-01,17.364,18.094,17.254,17.894,145869100.0
2024-11-04,17.954,18.024,17.614,17.964,80037400.0
2024-11-05,17.994,18.054,17.664,17.994,101137200.0
2024-11-06,18.024,18.274,17.614,17.694,107059500.0
2024-11-07,17.574,17.994,17.514,17.994,82143600.0
2024-11-08,18.064,18.194,17.554,17.654,100975100.0
2024-11-11,17.654,17.744,17.254,17.734,81158000.0
2024-11-12,17.754,17.984,17.324,17.404,77293900.0
2024-11-13,17.344,17.734,17.344,17.684,71848100.0
2024-11-14,17.724,18.014,17.514,17.654,93773700.0
2024-11-15,17.594,17.854,17.364,17.384,62698000.0
2024-11-18,17.394,17.534,16.884,16.984,90445300.0
2024-11-19,16.914,17.114,16.774,17.044,50131500.0
2024-11-20,17.044,17.074,16.894,17.004,35908500.0
2024-11-21,16.954,17.064,16.804,16.894,34033300.0
2024-11-22,16.894,17.004,16.424,16.434,53395800.0
2024-11-25,16.434,16.854,16.174,16.274,50761700.0
2024-11-26,16.314,16.384,16.144,16.204,32494800.0
2024-11-27,16.224,16.524,16.124,16.514,40557200.0
2024-11-28,16.554,16.604,16.284,16.444,42968000.0
2024-11-29,16.484,16.804,16.404,16.634,59049400.0
2024-12-02,16.724,16.734,16.394,16.494,80564800.0
2024-12-03,16.504,16.544,16.004,16.244,94928400.0
2024-12-04,16.184,16.284,16.004,16.064,50393800.0
2024-12-05,16.034,16.074,15.834,15.974,52699000.0
2024-12-06,15.974,16.154,15.914,16.044,53451300.0
2024-12-09,16.054,16.174,15.914,16.014,48258500.0
2024-12-10,16.404,16.534,16.044,16.064,79197300.0
2024-12-11,16.074,16.154,16.004,16.114,41688400.0
2024-12-12,16.064,16.194,15.984,16.174,51395200.0
2024-12-13,16.144,16.144,15.684,15.714,79609100.0
2024-12-16,15.724,15.824,15.484,15.534,49887600.0
2024-12-17,15.554,15.804,15.504,15.654,43731100.0
2024-12-18,15.674,15.874,15.554,15.634,49248400.0
2024-12-19,15.514,15.674,15.354,15.644,35376200.0
2024-12-20,15.644,15.674,15.254,15.274,75434300.0
2024-12-23,15.244,15.654,15.234,15.474,72656500.0
2024-12-24,15.464,15.634,15.424,15.564,35751800.0
2024-12-25,15.574,15.634,15.464,15.554,28388400.0
2024-12-26,15.514,15.874,15.504,15.854,59492700.0
2024-12-27,15.864,15.924,15.734,15.784,42368900.0
2024-12-30,15.754,15.894,15.704,15.834,41851800.0
2024-12-31,15.814,15.904,15.634,15.634,51515600.0
2025-01-02,15.634,15.634,14.844,14.924,85389400.0
2025-01-03,15.004,15.154,14.704,14.754,53403400.0
2025-01-06,14.754,14.864,14.574,14.734,45487400.0
2025-01-07,14.744,14.794,14.584,14.674,39368200.0
2025-01-08,14.724,14.864,14.414,14.724,57335500.0
2025-01-09,14.664,14.714,14.474,14.524,35777700.0
2025-01-10,14.574,14.864,14.534,14.594,46771300.0
2025-01-13,14.544,14.854,14.384,14.464,38431800.0
2025-01-14,14.464,15.004,14.454,14.954,59031300.0
2025-01-15,14.954,14.954,14.534,14.554,54338900.0
2025-01-16,14.644,14.954,14.594,14.694,54222800.0
2025-01-17,14.644,14.694,14.464,14.574,42641300.0
2025-01-20,14.654,15.214,14.654,15.074,96335600.0
2025-01-21,15.204,15.384,15.034,15.364,62923900.0
2025-01-22,15.364,15.484,15.154,15.254,47908300.0
2025-01-23,15.364,15.414,15.174,15.224,42162400.0
2025-01-24,15.214,15.444,15.164,15.354,36140600.0
2025-01-27,15.444,15.494,15.254,15.254,30223500.0
2025-02-05,15.254,15.324,14.934,14.964,45001700.0
2025-02-06,14.944,15.024,14.734,14.914,55364500.0
2025-02-07,14.934,15.954,14.794,15.904,130453500.0
2025-02-10,15.864,16.204,15.774,16.144,98327600.0
2025-02-11,16.134,16.214,15.994,16.034,49263100.0
2025-02-12,15.994,16.274,15.914,16.144,50770500.0
2025-02-13,16.154,16.354,16.054,16.114,58084300.0
2025-02-14,16.144,16.634,16.134,16.614,106195100.0
2025-02-17,16.604,16.674,16.284,16.514,70510900.0
2025-02-18,16.474,16.614,16.084,16.194,70332800.0
2025-02-19,16.224,16.724,16.194,16.604,85754500.0
2025-02-20,16.634,16.854,16.444,16.804,79370200.0
2025-02-21,16.754,16.914,16.394,16.834,97919500.0
2025-02-24,16.854,17.104,16.804,16.994,69585900.0
2025-02-25,16.874,17.334,16.764,17.054,80585700.0
2025-02-26,17.034,17.334,16.884,16.944,66148600.0
2025-02-27,16.914,17.284,16.864,17.174,81463800.0
2025-02-28,17.084,17.654,17.064,17.354,137167400.0
2025-03-03,17.404,18.534,17.404,17.954,151430700.0
2025-03-04,17.854,18.104,17.674,17.994,69543300.0
2025-03-05,18.604,19.154,18.534,18.834,219857000.0
2025-03-06,18.604,18.914,18.354,18.814,133600900.0
2025-03-07,18.794,19.114,18.564,19.014,93923500.0
2025-03-10,19.354,19.704,19.154,19.624,210641700.0
2025-03-11,19.424,19.904,19.384,19.694,127862900.0
2025-03-12,19.654,19.884,19.304,19.314,106907300.0
2025-03-13,19.204,19.334,19.004,19.194,92554900.0
2025-03-14,19.194,19.734,19.194,19.644,121065300.0
2025-03-17,19.634,19.744,19.344,19.584,109203600.0
2025-03-18,19.634,19.634,18.894,19.074,112180700.0
2025-03-19,18.904,19.244,18.884,19.154,65680400.0
2025-03-20,19.454,19.704,18.954,19.004,79632200.0
2025-03-21,19.004,19.104,18.694,18.744,54188700.0
2025-03-24,18.854,19.294,18.784,19.114,61732100.0
2025-03-25,19.154,19.214,18.684,18.714,54509800.0
2025-03-26,18.754,18.804,18.204,18.444,75121900.0
2025-03-27,18.354,18.484,18.254,18.404,31703900.0
2025-03-28,18.434,18.634,18.264,18.404,43275200.0
2025-03-31,18.384,18.434,18.084,18.224,40481000.0
2025-04-01,18.304,18.354,17.984,18.084,37233100.0
2025-04-02,18.044,18.594,18.034,18.514,53594800.0
2025-04-03,18.354,18.474,18.044,18.254,41131400.0
2025-04-07,17.304,17.604,16.644,17.154,121163800.0
2025-04-08,17.354,17.704,16.954,17.704,123186300.0
2025-04-09,17.544,18.274,17.304,18.274,108867500.0
2025-04-10,18.554,18.564,17.954,18.254,80101500.0
2025-04-11,18.064,18.544,18.064,18.464,48242400.0
2025-04-14,18.464,18.544,17.964,18.044,65957600.0
2025-04-15,18.044,18.134,17.654,18.114,49866000.0
2025-04-16,18.104,18.254,17.584,18.254,59640900.0
2025-04-17,18.104,18.314,17.984,18.214,43357100.0
2025-04-18,18.204,18.384,17.954,18.344,36450400.0
2025-04-21,18.234,18.554,18.064,18.384,38104000.0
2025-04-22,18.384,18.384,18.094,18.104,33058100.0
2025-04-23,18.164,18.794,18.134,18.554,71992000.0
2025-04-24,18.574,18.804,18.184,18.204,42822200.0
2025-04-25,18.354,18.394,18.114,18.244,29404100.0
2025-04-28,18.244,18.534,18.154,18.204,29018100.0
2025-04-29,18.114,18.404,18.114,18.344,34470500.0
2025-04-30,18.634,18.714,18.034,18.044,70421200.0
2025-05-06,18.334,18.904,18.224,18.834,79710900.0
2025-05-07,19.254,19.254,18.664,18.844,52420400.0
2025-05-08,18.724,18.724,18.504,18.564,41631300.0
2025-05-09,18.564,18.954,18.524,18.874,52068700.0
2025-05-12,18.934,19.314,18.854,19.154,61242500.0
2025-05-13,19.244,19.344,18.964,19.074,44290600.0
2025-05-14,19.024,19.024,18.484,18.734,70391900.0
2025-05-15,18.684,18.754,18.304,18.354,57966000.0
2025-05-16,18.354,18.554,18.274,18.454,30728300.0
2025-05-19,18.454,18.574,18.254,18.334,38004300.0
2025-05-20,18.344,18.404,18.004,18.134,58014000.0
2025-05-21,18.134,18.254,18.084,18.164,35217700.0
2025-05-22,18.164,18.384,18.094,18.224,35766600.0
2025-05-23,18.284,18.454,18.014,18.064,45361900.0
2025-05-26,17.994,18.034,17.654,17.814,49158300.0
2025-05-27,17.814,17.854,17.564,17.564,29043600.0
2025-05-28,17.624,17.784,17.594,17.654,24177400.0
2025-05-29,17.694,18.074,17.664,17.904,39499400.0
2025-05-30,17.914,18.034,17.724,17.984,32198200.0
2025-06-03,18.284,18.284,17.494,17.574,67824400.0
2025-06-04,17.604,17.604,17.364,17.454,45561600.0
2025-06-05,17.454,17.494,17.284,17.404,39726100.0
2025-06-06,17.454,17.754,17.404,17.624,41101900.0
2025-06-09,17.544,17.704,17.454,17.474,49331800.0
2025-06-10,17.504,17.674,17.254,17.334,34794700.0
2025-06-11,17.492,17.562,17.332,17.422,32908800.0
2025-06-12,17.412,17.452,17.232,17.312,26177700.0
2025-06-13,17.282,17.382,17.172,17.302,33272100.0
2025-06-16,17.282,17.412,17.212,17.322,33913700.0
2025-06-17,17.402,17.682,17.392,17.542,46232900.0
2025-06-18,17.522,17.612,17.272,17.292,35898000.0
2025-06-19,17.302,17.322,16.892,16.952,46944400.0
2025-06-20,16.952,17.092,16.832,17.002,22238300.0
2025-06-23,16.912,17.212,16.832,17.172,30222300.0
2025-06-24,17.202,17.572,17.192,17.512,47420600.0
2025-06-25,17.562,17.582,17.372,17.522,43286600.0
2025-06-26,17.512,17.642,17.382,17.422,39751600.0
2025-06-27,17.342,17.602,17.292,17.442,34134700.0
2025-06-30,17.442,17.532,17.392,17.462,26371600.0
2025-07-01,17.462,17.472,17.152,17.242,43334600.0
2025-07-02,17.312,17.902,17.242,17.712,72243900.0
2025-07-03,17.712,17.722,17.582,17.672,30009600.0
2025-07-04,17.672,17.812,17.562,17.742,33447100.0
2025-07-07,17.762,17.892,17.612,17.862,33977300.0
2025-07-08,17.912,18.592,17.872,18.582,105400800.0
2025-07-09,18.502,18.722,18.402,18.622,66195200.0
2025-07-10,18.632,18.782,18.432,18.432,63637200.0
2025-07-11,18.502,18.612,18.342,18.342,48433200.0
2025-07-14,18.342,18.462,18.212,18.252,36094300.0
2025-07-15,18.252,18.462,18.242,18.412,43202900.0
2025-07-16,18.342,18.402,18.142,18.222,32715600.0
2025-07-17,18.202,18.452,18.172,18.352,32102000.0
2025-07-18,18.392,18.582,18.222,18.522,41645100.0
2025-07-21,19.212,19.312,18.752,19.032,123733300.0
2025-07-22,19.512,20.982,19.512,20.732,397429400.0
2025-07-23,20.912,20.912,19.532,19.602,267634700.0
2025-07-24,19.322,19.992,19.192,19.862,167867100.0
2025-07-25,19.792,19.792,19.312,19.442,110448200.0
2025-07-28,19.372,19.502,19.202,19.482,88936100.0
2025-07-29,19.462,19.832,19.312,19.712,94533100.0
2025-07-30,19.672,19.952,19.572,19.722,77455000.0
2025-07-31,19.712,19.842,19.362,19.452,76311700.0
2025-08-01,19.362,19.492,19.212,19.292,45885200.0
2025-08-04,19.282,19.412,19.122,19.202,44547300.0
2025-08-05,19.192,19.252,19.072,19.152,52218000.0
2025-08-06,19.222,19.562,19.152,19.532,64422300.0
2025-08-07,19.532,20.012,19.322,19.882,104864900.0
2025-08-08,19.912,20.772,19.912,20.552,165993800.0
2025-08-11,20.542,20.622,20.412,20.512,68648600.0
2025-08-12,20.502,20.542,20.322,20.352,48211600.0
2025-08-13,20.352,20.522,20.272,20.342,65274200.0
2025-08-14,20.342,20.762,20.222,20.412,69707700.0
2025-08-15,20.332,20.772,20.172,20.512,72501700.0
2025-08-18,20.592,20.612,20.212,20.212,94339100.0
2025-08-19,20.232,20.502,19.662,19.732,94860900.0
2025-08-20,19.792,20.362,19.712,20.362,78009500.0
2025-08-21,20.502,20.652,20.312,20.512,65399500.0
2025-08-22,20.912,21.142,20.722,20.812,96528500.0
2025-08-25,20.832,21.142,20.732,21.142,96267700.0
2025-08-26,21.142,21.222,20.912,21.052,58341600.0
2025-08-27,21.012,21.512,20.812,20.812,90866400.0
2025-08-28,20.742,20.992,20.392,20.742,80516300.0
2025-08-29,20.962,21.132,20.522,20.542,99378700.0
2025-09-01,20.712,20.992,20.412,20.672,99375400.0
2025-09-02,20.692,20.832,20.222,20.462,65463900.0
2025-09-03,20.482,20.892,20.042,20.312,57850100.0
2025-09-04,20.172,20.212,19.512,19.782,87402900.0
2025-09-05,19.822,20.362,19.722,20.182,64412500.0
2025-09-08,20.192,20.512,19.922,20.432,76306800.0
2025-09-09,20.392,20.962,20.282,20.792,85232200.0
2025-09-10,20.872,20.902,20.572,20.662,39783500.0
2025-09-11,20.572,20.722,20.382,20.722,50808800.0
2025-09-12,20.842,20.952,20.572,20.632,59922100.0
2025-09-15,20.642,20.722,20.062,20.172,70365600.0
2025-09-16,20.212,20.352,20.022,20.162,36960000.0
2025-09-17,20.072,20.582,20.042,20.482,51553000.0
2025-09-18,20.542,20.682,20.172,20.302,57568900.0
2025-09-19,20.262,21.452,20.232,21.402,145010800.0
2025-09-22,21.412,21.432,20.872,21.092,64668900.0
2025-09-23,21.212,21.292,20.712,21.142,51573500.0
2025-09-24,21.062,21.862,20.912,21.762,96741100.0
2025-09-25,21.762,21.952,21.452,21.662,57538100.0
2025-09-26,21.512,22.132,21.472,21.792,69302800.0
2025-09-29,21.862,22.542,21.512,22.482,110994100.0
2025-09-30,22.492,22.992,22.312,22.752,82776300.0
2025-10-09,22.522,22.802,22.012,22.752,90911200.0
2025-10-10,22.692,23.172,22.392,22.472,82267100.0
2025-10-13,21.512,22.492,21.392,22.382,72351600.0
2025-10-14,22.512,23.562,22.362,22.552,104005200.0
2025-10-15,22.62,23.58,22.55,23.28,88593200.0
2025-10-16,23.29,23.79,23.1,23.39,78706900.0
2025-10-17,23.27,23.27,22.25,22.32,75927300.0
2025-10-20,22.64,22.89,22.2,22.31,58994600.0
2025-10-21,22.41,22.77,22.25,22.65,58495500.0
2025-10-22,22.8,23.19,22.61,22.84,71526400.0
2025-10-23,22.62,22.65,22.07,22.5,66329200.0
2025-10-24,22.55,23.1,22.48,22.73,48327400.0
2025-10-27,22.76,23.29,22.19,22.35,102752600.0
2025-10-28,22.32,22.42,21.69,21.77,131546000.0
2025-10-29,21.77,22.0,21.72,21.94,51955900.0
2025-10-30,22.1,22.62,22.06,22.33,93283300.0
2025-10-31,22.38,22.46,21.96,21.96,71294700.0
2025-11-03,22.0,22.18,21.54,21.7,51853100.0
2025-11-04,21.62,22.0,21.4,21.53,51538800.0
2025-11-05,21.43,21.75,21.13,21.64,48604500.0
2025-11-06,21.76,22.0,21.54,21.81,47856300.0
2025-11-07,21.84,22.15,21.63,21.95,53944800.0
2025-11-10,21.82,21.82,20.67,20.95,131699300.0
2025-11-11,20.97,21.24,20.7,20.73,56258000.0
2025-11-12,20.73,20.77,20.43,20.47,44102200.0
2025-11-13,20.48,20.75,20.35,20.71,46900900.0
2025-11-14,20.7,20.87,20.47,20.48,41021200.0
2025-11-17,20.46,20.46,20.18,20.39,43549700.0
2025-11-18,20.39,21.1,20.36,20.68,76073500.0
2025-11-19,20.82,20.85,20.48,20.59,36100300.0
2025-11-20,20.62,20.94,20.62,20.68,37658100.0
2025-11-21,20.43,20.52,20.02,20.08,54819500.0
2025-11-24,20.35,20.48,20.03,20.33,38377600.0
2025-11-25,20.39,20.44,20.2,20.26,42017300.0
2025-11-26,20.22,20.86,20.22,20.7,61589600.0
2025-11-27,20.62,20.65,19.92,19.95,76700400.0
2025-11-28,19.88,20.18,19.77,20.14,42242600.0
2025-12-01,20.2,20.2,19.78,19.94,66326200.0
2025-12-02,19.93,20.08,19.81,19.98,50792800.0
2025-12-03,20.05,20.46,19.92,20.22,63343100.0
2025-12-04,20.23,20.81,20.16,20.79,83791200.0
2025-12-05,20.76,21.17,20.72,21.12,81926000.0
2025-12-08,21.25,21.45,20.85,21.05,65289800.0
2025-12-09,20.97,21.25,20.86,21.0,41468100.0
2025-12-10,20.99,21.37,20.85,21.29,51653100.0
2025-12-11,21.27,21.43,20.85,20.91,50144000.0
2025-12-12,21.01,21.21,20.91,21.14,53330200.0
2025-12-15,21.13,21.39,20.88,20.89,44677100.0
2025-12-16,20.86,20.86,20.44,20.58,42009700.0
2025-12-17,20.61,21.01,20.45,20.89,48258800.0
2025-12-18,20.72,21.0,20.52,20.82,38853000.0
2025-12-19,20.81,21.32,20.77,21.06,52237300.0
2025-12-22,21.12,21.2,20.68,20.71,58060000.0
2025-12-23,20.67,20.75,20.26,20.5,52012900.0
2025-12-24,20.51,20.72,20.38,20.62,31632200.0
2025-12-25,20.62,20.68,20.44,20.49,32538100.0
2025-12-26,20.45,21.1,20.42,20.99,71579900.0
2025-12-29,21.0,21.02,20.47,20.54,65095300.0
2025-12-30,20.49,21.17,20.49,20.86,75035500.0
2025-12-31,20.93,21.07,20.75,20.95,40359700.0
2026-01-05,20.93,21.17,20.83,21.08,77539100.0
2026-01-06,21.07,21.82,21.03,21.7,87727200.0
2026-01-07,21.7,21.77,21.44,21.55,58528000.0
2026-01-08,21.54,21.65,21.13,21.25,51776200.0
2026-01-09,21.39,22.2,21.39,22.1,110415500.0
2026-01-12,22.14,22.52,21.88,22.38,93456000.0
2026-01-13,22.52,22.77,22.1,22.44,93479000.0
2026-01-14,22.44,22.61,21.84,22.06,93230800.0
2026-01-15,21.97,22.26,21.87,22.07,57039200.0
2026-01-16,22.01,22.36,21.83,21.93,68487400.0
2026-01-19,21.8,22.09,21.71,21.92,71685400.0
2026-01-20,22.02,22.45,21.95,22.37,100454100.0
2026-01-21,22.35,22.64,22.23,22.4,79854600.0
2026-01-22,22.43,22.51,22.17,22.43,64258900.0
2026-01-23,22.53,23.05,22.44,22.8,99390100.0
2026-01-26,22.85,23.24,22.62,22.87,99202200.0
2026-01-27,22.86,23.14,22.5,22.65,76637700.0
2026-01-28,22.6,22.6,22.0,22.07,109257200.0
2026-01-29,22.27,22.27,21.57,21.94,95732600.0
2026-01-30,21.9,22.08,21.53,21.74,62232700.0
2026-02-02,21.85,21.86,21.12,21.2,61528200.0
2026-02-03,21.27,22.93,21.26,22.9,131205700.0
2026-02-04,22.73,23.12,22.62,23.08,85973300.0
2026-02-05,23.07,23.22,22.84,23.09,68288300.0
2026-02-06,22.87,23.11,22.71,22.8,47721000.0
2026-02-09,23.2,23.73,23.08,23.4,72556700.0
2026-02-10,23.5,23.68,23.16,23.6,60307200.0
2026-02-11,23.66,24.08,23.52,23.74,68006500.0
2026-02-12,23.81,23.9,23.51,23.78,47617500.0
2026-02-13,23.58,23.68,22.89,22.94,59102100.0
2026-02-24,23.14,24.03,22.84,23.77,80532300.0
2026-02-25,23.77,24.11,23.7,23.8,62630600.0
2026-02-26,23.78,23.81,23.07,23.17,55722600.0
2026-02-27,23.26,23.41,22.85,22.97,53236500.0
2026-03-02,22.82,23.19,22.59,22.79,54796600.0
2026-03-03,22.95,23.08,21.82,22.01,87191500.0
2026-03-04,21.82,22.14,21.59,21.83,51011800.0
2026-03-05,22.08,22.55,21.78,21.9,64932100.0
2026-03-06,21.94,22.02,21.63,21.85,65971900.0
2026-03-09,21.49,21.5,20.65,21.09,88810600.0
2026-03-10,21.47,22.08,21.4,21.88,76912400.0
2026-03-11,22.12,22.16,21.56,22.07,63770800.0
2026-03-12,21.92,21.96,20.93,21.33,103712300.0
2026-03-13,21.21,21.51,21.09,21.11,56870700.0
2026-03-16,21.09,21.11,20.55,20.67,71845700.0
2026-03-17,20.81,21.04,20.58,20.58,55120600.0
2026-03-18,20.64,20.68,20.09,20.52,63875000.0
2026-03-19,20.26,20.28,19.46,19.58,103647100.0
2026-03-20,19.68,19.73,19.25,19.25,62243300.0
2026-03-23,18.84,19.03,18.27,18.47,100994900.0
2026-03-24,18.62,19.02,18.54,18.95,69990900.0
2026-03-25,19.32,19.68,19.25,19.55,71114900.0
2026-03-26,19.52,19.56,18.99,19.08,41874800.0
2026-03-27,18.85,19.11,18.79,18.98,55301500.0
2026-03-30,18.63,18.82,18.43,18.69,65071300.0
2026-03-31,18.82,19.62,18.78,19.04,122997000.0
2026-04-01,19.63,20.15,19.51,20.12,130414100.0
2026-04-02,19.94,20.2,19.67,19.89,68669500.0
2026-04-03,19.89,20.16,19.65,19.7,49732000.0
2026-04-07,19.74,19.84,19.27,19.34,57924500.0
2026-04-08,20.02,20.76,20.02,20.68,119092700.0
2026-04-09,20.52,20.67,20.39,20.48,54080200.0
2026-04-10,20.73,20.81,20.46,20.48,53900400.0
2026-04-13,20.37,20.55,20.14,20.18,61629300.0
2026-04-14,20.4,20.77,20.4,20.68,71622100.0
2026-04-15,20.78,20.96,20.46,20.48,61882000.0
2026-04-16,20.54,20.78,20.03,20.21,82141100.0
2026-04-17,20.29,20.29,19.74,19.98,68437400.0
2026-04-20,19.9,19.94,19.53,19.74,71212200.0
2026-04-21,19.81,19.94,19.63,19.75,58677000.0
2026-04-22,19.76,19.85,19.43,19.6,70775600.0
2026-04-23,19.54,19.68,19.34,19.42,54981600.0
2026-04-24,19.32,19.48,19.13,19.34,45886800.0
2026-04-27,19.41,19.46,19.22,19.32,47176800.0
2026-04-28,19.37,20.21,19.31,19.96,132024900.0
2026-04-29,19.89,20.32,19.89,20.32,99209900.0
2026-04-30,19.89,20.6,19.8,20.17,122216400.0
2026-05-06,20.42,20.87,20.13,20.73,149478900.0
2026-05-07,20.84,20.92,20.55,20.8,101532900.0
2026-05-08,20.72,20.72,20.13,20.35,107276000.0
2026-05-11,21.22,22.3,21.22,21.66,235732900.0
2026-05-12,21.51,21.61,21.07,21.18,108155600.0
2026-05-13,21.02,21.28,20.85,21.21,86102000.0
2026-05-14,21.2,21.37,20.42,20.43,83983300.0
2026-05-15,20.42,20.8,20.17,20.28,86100100.0
2026-05-18,20.22,20.22,19.03,19.21,115802900.0
2026-05-19,19.34,19.38,18.82,19.13,75523700.0
2026-05-20,19.14,19.53,18.81,19.22,71977900.0
2026-05-21,19.32,19.83,18.76,18.78,125111700.0
2026-05-22,19.12,19.12,18.62,18.78,67257700.0
2026-05-25,18.93,19.26,18.51,18.65,72783800.0
2026-05-26,18.6,18.95,18.4,18.7,111160500.0
2026-05-27,18.7,18.7,17.97,18.29,115093900.0
2026-05-28,18.24,18.25,17.47,17.72,104250900.0
2026-05-29,17.71,18.37,17.71,17.76,134199000.0
2026-06-01,17.73,18.05,17.2,17.89,131284000.0
2026-06-02,17.82,18.18,17.48,17.96,88539800.0
2026-06-03,17.93,18.15,17.62,17.78,78023500.0
2026-06-04,17.72,18.21,17.64,17.96,93987300.0
2026-06-05,18.12,18.74,18.02,18.47,136492800.0
2026-06-08,18.82,19.81,18.82,19.33,230172800.0
2026-06-09,19.41,19.75,18.97,19.74,142899600.0
2026-06-10,19.74,19.81,18.5,18.67,125417600.0
2026-06-11,18.43,18.51,17.82,18.04,93407400.0
2026-06-12,18.22,19.04,18.22,18.73,113055000.0
2026-06-15,19.14,19.71,18.82,19.01,92063700.0
2026-06-16,19.04,19.13,18.41,18.47,90231100.0
2026-06-17,18.37,18.75,18.27,18.73,70538100.0
2026-06-18,18.63,18.71,18.11,18.19,77265800.0
2026-06-22,18.12,18.81,17.73,18.77,101609600.0
2026-06-23,18.7,18.8,17.8,17.87,100784300.0
2026-06-24,17.97,18.0,17.35,17.44,93843300.0
2026-06-25,17.42,18.22,17.42,17.57,101283600.0
2026-06-26,17.46,18.01,17.44,17.5,84077600.0
2026-06-29,17.43,18.17,16.96,17.84,113099200.0
2026-06-30,17.7,17.95,17.03,17.1,120797500.0
2026-07-01,17.11,17.31,16.5,17.25,112907900.0
2026-07-02,17.03,17.88,17.03,17.59,135549500.0
2026-07-03,17.67,18.49,17.67,18.38,143217500.0
2026-07-06,18.34,18.9,18.22,18.71,105704000.0
2026-07-07,19.12,19.8,19.12,19.26,168222000.0
2026-07-08,19.03,19.22,18.65,18.67,92769200.0
2026-07-09,18.54,18.62,17.96,18.39,88332800.0
2026-07-10,18.32,19.17,18.17,18.68,80412300.0
2026-07-13,18.62,18.8,18.09,18.53,70450900.0
2026-07-14,18.41,18.51,17.92,18.45,81543000.0
2026-07-15,18.45,19.29,18.36,18.98,81335200.0
2026-07-16,19.02,19.21,18.66,18.77,70661200.0
2026-07-17,18.74,18.98,18.31,18.65,80798400.0
2026-07-20,18.65,19.6,18.53,19.56,117798700.0
2026-07-21,20.2,20.2,19.35,19.69,118171700.0
2026-07-22,19.57,20.07,19.46,19.85,77414500.0
2026-07-23,20.0,20.09,19.21,19.97,80451200.0
2026-07-24,19.96,19.96,19.46,19.58,52701600.0
2026-07-27,19.98,19.98,19.3,19.4,61839500.0
2026-07-28,19.35,19.95,19.21,19.7,82742200.0
2026-07-29,20.16,20.5,19.62,20.4,124139700.0
2026-07-30,20.3,20.84,20.2,20.83,102573300.0
2026-07-31,20.38,20.67,20.21,20.55,75549900.0
2026-08-03,20.45,20.52,19.97,20.2,77939700.0
2026-08-04,20.11,20.16,19.33,19.53,92502600.0
2026-08-05,19.59,19.66,19.33,19.62,84903000.0
2026-08-06,19.65,19.87,19.4,19.76,64656600.0
2026-08-07,19.69,19.89,19.4,19.58,86215100.0
2026-08-10,19.51,20.06,19.42,19.74,68209900.0
2026-08-11,19.7,19.88,19.01,19.04,85771000.0
2026-08-12,18.95,19.05,18.77,18.91,72210000.0
2026-08-13,18.9,19.0,18.62,18.72,63631900.0
2026-08-14,18.7,18.84,18.6,18.75,47421600.0
2026-08-17,18.76,18.84,18.44,18.7,51536600.0
2026-08-18,18.72,19.03,18.61,18.97,62982600.0
2026-08-19,18.98,19.05,18.55,18.93,61608500.0
2026-08-20,18.8,19.36,18.78,19.05,53670900.0
2026-08-21,19.05,19.09,18.78,18.8,33909900.0
2026-08-24,18.8,19.19,18.6,18.61,53898900.0
2026-08-25,18.71,18.95,18.6,18.95,38726300.0
2026-08-26,19.0,19.17,18.79,18.86,45412000.0
2026-08-27,18.88,19.06,18.66,19.06,50087900.0
2026-08-28,18.96,19.17,18.78,19.1,46631500.0
2026-08-31,19.66,20.12,19.51,20.01,145663300.0
2026-09-01,20.02,20.56,19.87,20.22,99281000.0
2026-09-02,20.27,20.27,19.56,19.63,64408100.0
2026-09-03,19.75,20.12,19.75,19.94,47734900.0
2026-09-04,19.94,20.22,19.9,20.0,46548500.0
2026-09-07,19.99,20.1,19.76,19.89,43613600.0
2026-09-08,19.99,20.46,19.84,19.97,48533400.0
2026-09-09,19.95,20.28,19.72,20.22,68220900.0
2026-09-10,20.21,20.35,19.88,20.01,44740100.0
2026-09-11,19.98,19.98,19.57,19.78,32059200.0
2026-09-14,19.77,20.08,19.66,19.92,39263900.0
2026-09-15,19.98,20.0,19.37,19.49,35979200.0
2026-09-16,19.48,19.48,17.55,18.18,247939500.0
2026-09-17,18.18,18.48,17.93,18.07,105252600.0
2026-09-18,18.07,18.12,17.85,17.89,82173000.0
2026-09-21,17.9,17.94,17.61,17.76,72651400.0
2026-09-22,17.83,17.9,17.7,17.72,55365700.0
2026-09-23,17.72,17.89,17.5,17.51,70150600.0
2026-09-24,17.53,17.57,17.17,17.2,66831000.0
2026-09-28,17.1,17.33,17.0,17.19,55650600.0
2026-09-29,17.17,17.36,16.95,17.06,52697800.0
2026-09-30,17.06,17.58,16.98,17.49,61430000.0
2026-10-08,17.36,17.48,16.96,17.03,64929300.0
2026-10-09,17.05,17.24,16.82,16.95,66171100.0
2026-10-12,17.02,17.56,16.88,17.52,82831700.0
2026-10-13,17.6,18.09,17.51,17.84,116087600.0
2026-10-14,17.83,17.95,17.65,17.69,46951400.0
2026-10-15,17.58,17.99,17.42,17.75,80053200.0
2026-10-16,17.93,17.98,17.39,17.69,61651000.0
2026-10-19,17.61,17.95,17.51,17.82,42349600.0
2026-10-20,17.79,18.2,17.76,18.2,62512800.0
2026-10-21,18.28,18.29,17.65,17.69,48936600.0
2026-10-22,17.9,18.03,17.65,17.82,52283300.0
2026-10-23,17.68,18.32,17.59,18.32,92704200.0
2026-10-26,18.21,18.38,17.85,18.27,62222200.0
2026-10-27,18.17,18.28,18.02,18.07,45439300.0
2026-10-28,18.38,18.38,17.86,17.86,54228400.0
2026-10-29,18.3,18.38,17.99,18.29,61892500.0