date,open,high,low,close,volume
2024-03-07,12.82,12.96,12.67,12.72,48600700.0
2024-03-08,12.75,12.83,12.67,12.76,35533200.0
2024-03-11,12.76,12.96,12.73,12.96,50025800.0
2024-03-12,13.01,13.08,12.9,13.02,58328300.0
2024-03-13,13.04,13.04,12.67,12.7,74573000.0
2024-03-14,12.68,12.83,12.47,12.56,60731200.0
2024-03-15,12.54,12.63,12.44,12.59,46173000.0
2024-03-18,12.66,13.07,12.64,12.91,87191100.0
2024-03-19,12.9,12.9,12.63,12.66,58510500.0
2024-03-20,12.65,12.76,12.61,12.72,38887100.0
2024-03-21,12.76,12.92,12.73,12.77,47744500.0
2024-03-22,12.73,12.76,12.47,12.56,53591100.0
2024-03-25,12.45,12.48,12.15,12.15,76796200.0
2024-03-26,12.16,12.28,12.15,12.27,38233800.0
2024-03-27,12.22,12.27,12.07,12.07,37351500.0
2024-03-28,12.07,12.28,12.04,12.14,45238100.0
2024-03-29,12.3,12.36,12.21,12.36,54198300.0
2024-04-01,12.51,12.63,12.47,12.58,48473000.0
2024-04-02,12.6,12.67,12.53,12.59,48919800.0
2024-04-03,12.53,12.59,12.4,12.44,45276000.0
2024-04-08,12.32,12.5,12.13,12.3,55038500.0
2024-04-09,12.3,12.43,12.2,12.2,39433100.0
2024-04-10,12.22,12.25,11.8,11.83,68853100.0
2024-04-11,11.76,11.91,11.72,11.74,54775700.0
2024-04-12,11.76,11.8,11.4,11.42,70714300.0
2024-04-15,11.42,11.77,11.25,11.65,90686100.0
2024-04-16,11.57,11.75,11.53,11.57,69162400.0
2024-04-17,11.56,11.82,11.46,11.82,77337100.0
2024-04-18,11.75,12.16,11.73,11.95,81949300.0
2024-04-19,11.88,12.02,11.8,11.84,51416200.0
2024-04-22,11.82,11.95,11.73,11.79,50547900.0
2024-04-23,11.83,11.84,11.64,11.64,42282600.0
2024-04-24,11.64,11.7,11.53,11.6,44652100.0
2024-04-25,11.56,11.69,11.47,11.63,46592700.0
2024-04-26,12.17,12.62,11.94,12.56,170805700.0
2024-04-29,12.56,12.82,12.47,12.69,130452000.0
2024-04-30,12.46,12.46,12.07,12.09,140745100.0
2024-05-06,12.27,12.38,12.12,12.2,108480700.0
2024-05-07,12.15,12.24,12.1,12.18,62264600.0
2024-05-08,12.13,12.16,11.99,12.03,52429400.0
2024-05-09,12.01,12.17,12.01,12.12,57316100.0
2024-05-10,12.14,12.27,12.09,12.2,72417900.0
2024-05-13,12.15,12.32,12.03,12.27,80432300.0
2024-05-14,12.28,12.35,12.17,12.33,57842900.0
2024-05-15,12.38,12.41,12.05,12.05,64828000.0
2024-05-16,12.1,12.24,12.04,12.1,67175000.0
2024-05-17,12.1,12.31,12.04,12.3,64682700.0
2024-05-20,12.31,12.59,12.26,12.4,91183800.0
2024-05-21,12.34,12.46,12.3,12.36,50391400.0
2024-05-22,12.33,12.44,12.3,12.38,46982600.0
2024-05-23,12.36,12.37,12.14,12.18,54467500.0
2024-05-24,12.13,12.22,11.96,11.97,48963700.0
2024-05-27,12.02,12.14,11.95,12.13,47367300.0
2024-05-28,12.09,12.19,12.0,12.01,37152600.0
2024-05-29,11.98,12.14,11.98,12.05,33844500.0
2024-05-30,11.99,12.04,11.82,11.92,54719600.0
2024-05-31,11.95,12.06,11.89,11.9,46812500.0
2024-06-03,11.65,11.71,11.29,11.42,172202100.0
2024-06-04,11.36,11.63,11.35,11.56,87960200.0
2024-06-05,11.55,11.61,11.45,11.46,49956100.0
2024-06-06,11.48,11.51,11.35,11.37,53342700.0
2024-06-07,11.42,11.46,11.15,11.3,60058900.0
2024-06-11,11.27,11.37,11.2,11.26,46111900.0
2024-06-12,11.25,11.28,11.19,11.25,34826000.0
2024-06-13,11.27,11.29,11.13,11.14,51427800.0
2024-06-14,11.15,11.58,11.12,11.49,89105000.0
2024-06-17,11.37,11.48,11.29,11.45,42550700.0
2024-06-18,11.44,11.6,11.43,11.51,43347100.0
2024-06-19,11.51,11.54,11.41,11.42,33650700.0
2024-06-20,11.42,11.44,11.28,11.28,37063800.0
2024-06-21,11.28,11.38,11.25,11.32,36480700.0
2024-06-24,11.3,11.34,11.18,11.18,40097600.0
2024-06-25,11.18,11.22,10.88,10.95,56401300.0
2024-06-26,10.94,11.06,10.86,11.03,41366600.0
2024-06-27,10.96,10.99,10.8,10.81,47326600.0
2024-06-28,10.81,10.96,10.64,10.71,58377400.0
2024-07-01,10.72,10.84,10.59,10.82,41673900.0
2024-07-02,10.81,10.96,10.68,10.71,47105800.0
2024-07-03,10.71,10.78,10.68,10.71,33159700.0
2024-07-04,10.72,10.75,10.54,10.54,38830100.0
2024-07-05,10.54,10.65,10.47,10.56,38821400.0
2024-07-08,10.52,10.52,10.15,10.2,64839100.0
2024-07-09,10.22,10.57,10.2,10.55,54343600.0
2024-07-10,10.48,10.73,10.46,10.6,43681200.0
2024-07-11,10.73,10.82,10.68,10.75,40441900.0
2024-07-12,10.77,10.77,10.66,10.75,27583200.0
2024-07-15,10.69,10.82,10.68,10.76,26448800.0
2024-07-16,10.76,10.92,10.75,10.85,33464700.0
2024-07-17,10.83,10.95,10.82,10.91,32163500.0
2024-07-18,10.89,11.09,10.77,11.05,44258200.0
2024-07-19,11.05,11.24,11.0,11.2,48110300.0
2024-07-22,11.32,11.38,11.1,11.24,57252400.0
2024-07-23,11.2,11.28,10.98,11.01,50902100.0
2024-07-24,10.97,11.07,10.92,11.02,36503500.0
2024-07-25,11.0,11.19,10.97,11.13,38859400.0
2024-07-26,11.14,11.37,11.13,11.25,35127400.0
2024-07-29,11.24,11.26,11.05,11.09,31708900.0
2024-07-30,11.08,11.16,10.98,11.13,31016800.0
2024-07-31,11.14,11.77,11.13,11.62,95989800.0
2024-08-01,11.62,11.67,11.55,11.6,43433800.0
2024-08-02,11.52,11.61,11.32,11.33,41023600.0
2024-08-05,11.3,11.47,11.22,11.22,36357900.0
2024-08-06,11.33,11.41,11.06,11.19,41772900.0
2024-08-07,11.19,11.27,11.11,11.16,22087400.0
2024-08-08,11.16,11.37,11.14,11.27,27080000.0
2024-08-09,11.34,11.38,11.2,11.21,20692900.0
2024-08-12,11.2,11.3,11.15,11.19,19956100.0
2024-08-13,11.21,11.24,11.06,11.22,32861000.0
2024-08-14,11.2,11.25,11.09,11.1,19577800.0
2024-08-15,11.1,11.37,11.05,11.23,37767700.0
2024-08-16,11.3,11.34,11.18,11.24,30886200.0
2024-08-19,11.22,11.38,11.2,11.31,21492600.0
2024-08-20,11.31,11.34,11.19,11.2,21105900.0
2024-08-21,11.2,11.33,11.12,11.16,20477100.0
2024-08-22,11.19,11.24,10.95,10.97,27480800.0
2024-08-23,10.96,11.24,10.95,11.17,29421000.0
2024-08-26,11.21,11.29,11.16,11.25,21540000.0
2024-08-27,11.24,11.24,11.05,11.1,15801800.0
2024-08-28,11.11,11.15,11.0,11.09,15887300.0
2024-08-29,11.1,11.28,11.09,11.13,25379800.0
2024-08-30,11.12,11.51,11.1,11.33,53866300.0
2024-09-02,11.48,11.49,11.17,11.18,40765800.0
2024-09-03,11.16,11.32,11.09,11.2,28842500.0
2024-09-04,11.14,11.27,11.12,11.13,23782300.0
2024-09-05,11.15,11.38,11.13,11.35,43330800.0
2024-09-06,11.64,11.8,11.5,11.6,101570700.0
2024-09-09,11.53,11.7,11.48,11.55,47736800.0
2024-09-10,11.63,11.63,11.42,11.58,31399600.0
2024-09-11,11.56,11.75,11.51,11.68,36626100.0
2024-09-12,11.65,11.72,11.57,11.63,27863000.0
2024-09-13,11.65,11.75,11.55,11.56,34917900.0
2024-09-18,11.52,11.65,11.46,11.55,26678700.0
2024-09-19,11.64,11.97,11.54,11.77,74827700.0
2024-09-20,11.79,11.81,11.69,11.75,35307900.0
2024-09-23,11.81,11.91,11.71,11.83,36150800.0
2024-09-24,11.97,12.52,11.86,12.45,171295300.0
2024-09-25,12.93,13.21,12.75,12.83,212450800.0
2024-09-26,12.83,13.48,12.76,13.46,196239900.0
2024-09-27,13.86,14.75,13.6,14.75,183125800.0
2024-09-30,16.29,16.35,15.64,16.35,375256600.0
2024-10-08,18.11,18.11,17.65,18.11,273877700.0
2024-10-09,17.66,18.65,16.54,16.59,580306700.0
2024-10-10,16.95,17.13,15.61,16.29,350983200.0
2024-10-11,15.98,16.25,15.58,15.74,212028300.0
2024-10-14,15.8,15.94,15.23,15.72,203059300.0
2024-10-15,15.54,15.79,15.02,15.08,155119500.0
2024-10-16,14.78,15.46,14.75,15.12,164964500.0
2024-10-17,15.24,15.82,15.08,15.32,157493700.0
2024-10-18,15.28,16.9,15.08,16.05,266480000.0
2024-10-21,16.07,16.24,15.71,16.09,160119400.0
2024-10-22,16.03,16.27,15.94,16.17,90045000.0
2024-10-23,16.22,16.39,16.04,16.1,103618200.0
2024-10-24,15.95,16.12,15.84,16.0,75805600.0
2024-10-25,16.05,16.28,15.99,16.06,68977700.0
2024-10-28,16.04,16.24,15.97,16.2,69068000.0
2024-10-29,16.29,16.52,16.05,16.07,79384100.0
2024-10-30,16.05,16.47,16.01,16.31,94800200.0
2024-10-31,16.04,16.89,15.79,16.53,221911100.0
2024-11-01,16.51,17.0,16.41,16.57,152434300.0
2024-11-04,16.81,17.38,16.73,17.37,170827200.0
2024-11-05,17.52,18.59,17.28,18.56,265513800.0
2024-11-06,18.78,19.37,18.24,18.4,291497400.0
2024-11-07,18.0,19.8,17.82,19.38,322573600.0
2024-11-08,19.82,19.88,18.68,18.7,252042100.0
2024-11-11,18.38,18.65,18.19,18.53,150530900.0
2024-11-12,18.54,19.23,18.11,18.32,172950000.0
2024-11-13,18.16,18.39,17.85,18.21,132747300.0
2024-11-14,18.22,18.55,17.99,18.03,110532000.0
2024-11-15,17.96,18.21,17.39,17.41,117223600.0
2024-11-18,17.51,17.74,17.12,17.28,97575800.0
2024-11-19,17.3,17.46,16.96,17.38,87425000.0
2024-11-20,17.35,17.47,17.24,17.37,64290600.0
2024-11-21,17.37,17.55,17.26,17.37,67941400.0
2024-11-22,17.36,17.37,16.4,16.43,109128300.0
2024-11-25,16.5,16.53,16.11,16.4,76568400.0
2024-11-26,16.35,16.6,16.33,16.4,46353600.0
2024-11-27,16.39,16.65,16.27,16.64,63629000.0
2024-11-28,16.69,16.82,16.52,16.58,52472700.0
2024-11-29,16.53,17.39,16.53,16.87,107988100.0
2024-12-02,16.78,17.14,16.76,17.07,75066500.0
2024-12-03,17.04,17.26,16.88,17.14,63314300.0
2024-12-04,17.08,17.16,16.86,17.0,50805800.0
2024-12-05,16.92,17.13,16.92,17.03,45840900.0
2024-12-06,17.03,17.76,16.93,17.53,107348700.0
2024-12-09,17.5,17.56,17.11,17.33,61378900.0
2024-12-10,18.26,18.35,17.45,17.45,135333400.0
2024-12-11,17.43,17.57,17.23,17.34,62102400.0
2024-12-12,17.35,17.63,17.18,17.51,76316800.0
2024-12-13,17.37,17.37,16.91,16.93,83638700.0
2024-12-16,16.92,17.02,16.6,16.67,63593200.0
2024-12-17,16.64,16.94,16.63,16.78,54477500.0
2024-12-18,16.81,16.98,16.77,16.84,47266500.0
2024-12-19,16.7,16.9,16.61,16.87,47307600.0
2024-12-20,16.81,16.98,16.73,16.8,50439800.0
2024-12-23,16.78,17.07,16.77,16.81,53829300.0
2024-12-24,16.82,17.28,16.82,17.25,81645800.0
2024-12-25,17.27,17.33,17.02,17.15,50452100.0
2024-12-26,17.15,17.15,16.96,16.99,49810400.0
2024-12-27,17.0,17.34,16.9,17.03,82007600.0
2024-12-30,16.99,17.2,16.96,17.15,68450900.0
2024-12-31,17.18,17.2,16.49,16.49,95777100.0
2025-01-02,16.4,16.41,15.5,15.71,130218600.0
2025-01-03,15.78,15.8,15.34,15.43,73200600.0
2025-01-06,15.4,15.53,15.3,15.47,46214000.0
2025-01-07,15.54,15.66,15.46,15.65,39828700.0
2025-01-08,15.6,15.62,15.15,15.4,58089800.0
2025-01-09,15.39,15.53,15.31,15.42,28719000.0
2025-01-10,15.38,15.54,15.26,15.26,37346600.0
2025-01-13,15.1,15.36,15.09,15.25,33530800.0
2025-01-14,15.28,15.8,15.25,15.78,62905300.0
2025-01-15,15.7,15.81,15.61,15.67,33682300.0
2025-01-16,15.73,15.89,15.5,15.6,42535700.0
2025-01-17,15.54,15.85,15.51,15.75,37404800.0
2025-01-20,15.89,16.05,15.77,15.79,41855400.0
2025-01-21,15.95,15.98,15.69,15.83,30661600.0
2025-01-22,15.75,15.85,15.65,15.8,34061600.0
2025-01-23,16.08,16.42,15.96,16.0,68130400.0
2025-01-24,15.95,16.22,15.89,16.15,44606900.0
2025-01-27,16.25,16.25,15.89,15.89,38712400.0
2025-02-05,16.06,16.06,15.79,15.88,38932900.0
2025-02-06,15.84,16.12,15.8,16.05,46052700.0
2025-02-07,16.08,16.59,15.97,16.38,85206700.0
2025-02-10,16.35,16.56,16.31,16.36,49995700.0
2025-02-11,16.36,16.49,16.19,16.42,49391600.0
2025-02-12,16.37,16.57,16.27,16.55,48476800.0
2025-02-13,16.53,16.84,16.41,16.67,84563800.0
2025-02-14,16.58,16.96,16.57,16.85,70586300.0
2025-02-17,17.03,17.06,16.56,16.72,71121600.0
2025-02-18,16.67,16.71,16.27,16.35,57576600.0
2025-02-19,16.27,16.56,16.26,16.44,45648800.0
2025-02-20,16.38,16.47,16.27,16.42,37803700.0
2025-02-21,16.44,16.84,16.28,16.74,75457900.0
2025-02-24,16.74,16.98,16.67,16.87,67606500.0
2025-02-25,16.72,16.89,16.59,16.61,46815700.0
2025-02-26,16.62,16.92,16.56,16.9,60184800.0
2025-02-27,16.88,17.0,16.61,16.84,66977800.0
2025-02-28,16.78,16.99,16.3,16.38,65923600.0
2025-03-03,16.38,16.59,16.32,16.43,49053100.0
2025-03-04,16.35,16.79,16.31,16.57,48159200.0
2025-03-05,16.57,16.72,16.46,16.61,36172000.0
2025-03-06,16.75,16.98,16.69,16.9,82349300.0
2025-03-07,16.85,16.85,16.54,16.58,53951900.0
2025-03-10,16.55,16.6,16.31,16.37,45267300.0
2025-03-11,16.23,16.55,16.2,16.55,41616100.0
2025-03-12,16.54,16.79,16.43,16.52,50007900.0
2025-03-13,16.48,16.63,16.37,16.5,38860600.0
2025-03-14,16.55,17.12,16.51,16.98,136896300.0
2025-03-17,17.04,17.11,16.88,16.91,64935200.0
2025-03-18,16.98,17.16,16.98,17.06,62510100.0
2025-03-19,17.03,17.15,17.0,17.07,44755100.0
2025-03-20,17.05,17.08,16.71,16.81,50000700.0
2025-03-21,16.75,16.85,16.48,16.51,56423800.0
2025-03-24,16.5,16.73,16.47,16.62,44986900.0
2025-03-25,16.62,16.75,16.51,16.73,42996100.0
2025-03-26,16.68,16.75,16.59,16.6,26532500.0
2025-03-27,16.6,16.75,16.45,16.59,42188200.0
2025-03-28,16.62,16.63,16.41,16.48,46309200.0
2025-03-31,16.31,16.31,15.41,15.44,160993400.0
2025-04-01,15.5,15.57,15.13,15.3,94029300.0
2025-04-02,15.27,15.39,15.23,15.28,50487200.0
2025-04-03,15.15,15.28,15.05,15.16,67389700.0
2025-04-07,14.25,14.37,13.53,13.64,156983600.0
2025-04-08,13.85,13.88,13.62,13.83,93345700.0
2025-04-09,13.71,14.11,13.5,14.03,98322900.0
2025-04-10,14.41,14.58,14.22,14.44,94186300.0
2025-04-11,14.47,14.53,14.26,14.41,55750800.0
2025-04-14,14.51,14.55,14.4,14.43,45781900.0
2025-04-15,14.43,14.45,14.3,14.43,33883900.0
2025-04-16,14.38,14.4,14.16,14.38,47859200.0
2025-04-17,14.31,14.45,14.28,14.44,41886900.0
2025-04-18,14.39,14.67,14.37,14.6,48013400.0
2025-04-21,14.58,14.75,14.53,14.72,40989400.0
2025-04-22,14.68,14.84,14.68,14.71,34842900.0
2025-04-23,14.78,15.05,14.65,14.86,65550800.0
2025-04-24,14.86,15.0,14.78,14.78,37165800.0
2025-04-25,14.82,15.02,14.78,14.95,42268000.0
2025-04-28,14.96,14.96,14.73,14.84,37847900.0
2025-04-29,14.83,14.86,14.73,14.75,40854200.0
2025-04-30,14.81,15.09,14.78,14.95,46222100.0
2025-05-06,15.05,15.14,14.99,15.06,49029000.0
2025-05-07,15.45,15.59,15.17,15.28,75485300.0
2025-05-08,15.2,15.4,15.13,15.34,52226100.0
2025-05-09,15.33,15.47,15.26,15.26,38706500.0
2025-05-12,15.37,15.7,15.33,15.66,61870800.0
2025-05-13,15.78,15.78,15.51,15.54,40582100.0
2025-05-14,15.56,16.55,15.51,16.34,141733500.0
2025-05-15,16.1,16.2,15.99,16.08,62050400.0
2025-05-16,16.02,16.1,15.71,15.83,51213200.0
2025-05-19,15.83,16.01,15.75,15.93,44220300.0
2025-05-20,15.93,16.04,15.89,15.94,32625600.0
2025-05-21,15.96,16.0,15.83,15.84,25682600.0
2025-05-22,15.84,15.84,15.73,15.78,25832500.0
2025-05-23,15.74,15.83,15.5,15.56,42625100.0
2025-05-26,15.56,15.63,15.41,15.55,29652500.0
2025-05-27,15.5,15.54,15.31,15.4,28983700.0
2025-05-28,15.45,15.54,15.41,15.46,21567700.0
2025-05-29,15.46,15.7,15.43,15.69,35187500.0
2025-05-30,15.62,15.72,15.51,15.66,27595500.0
2025-06-03,15.35,15.64,15.04,15.59,66372500.0
2025-06-04,15.6,15.93,15.55,15.8,45576300.0
2025-06-05,15.77,15.96,15.76,15.89,51271300.0
2025-06-06,15.89,15.99,15.72,15.75,32452100.0
2025-06-09,15.85,16.06,15.85,15.88,44414400.0
2025-06-10,15.89,15.97,15.6,15.71,42597800.0
2025-06-11,15.72,16.12,15.72,16.04,63174500.0
2025-06-12,15.99,16.2,15.93,16.07,51399600.0
2025-06-13,16.0,16.07,15.83,15.9,49064600.0
2025-06-16,15.9,16.13,15.82,16.1,41675600.0
2025-06-17,16.09,16.16,16.05,16.15,33772200.0
2025-06-18,16.14,16.16,15.87,16.04,40684200.0
2025-06-19,16.01,16.03,15.6,15.64,49159600.0
2025-06-20,15.69,15.8,15.65,15.7,28619600.0
2025-06-23,15.52,16.01,15.52,15.96,40889000.0
2025-06-24,15.95,16.38,15.95,16.31,67712100.0
2025-06-25,16.34,16.99,16.31,16.88,130250400.0
2025-06-26,16.96,17.05,16.8,16.82,87236500.0
2025-06-27,16.82,17.36,16.75,16.81,97086400.0
2025-06-30,16.85,16.9,16.63,16.71,53475300.0
2025-07-01,16.74,16.8,16.58,16.69,36125800.0
2025-07-02,16.75,16.84,16.64,16.69,36191000.0
2025-07-03,16.66,16.88,16.66,16.77,34515000.0
2025-07-04,16.78,17.15,16.64,16.89,69688400.0
2025-07-07,16.9,17.0,16.82,16.88,35852700.0
2025-07-08,16.9,17.18,16.87,17.1,63864300.0
2025-07-09,17.15,17.24,16.89,16.92,54074900.0
2025-07-10,16.87,17.19,16.87,17.11,60947200.0
2025-07-11,17.14,17.6,17.11,17.33,128701200.0
2025-07-14,17.34,17.41,17.19,17.21,58203400.0
2025-07-15,17.27,17.36,17.04,17.15,49731300.0
2025-07-16,17.11,17.19,16.92,17.02,42868700.0
2025-07-17,17.05,17.21,16.98,17.17,38421300.0
2025-07-18,17.17,17.47,17.16,17.39,62846800.0
2025-07-21,17.46,18.03,17.38,17.97,114611200.0
2025-07-22,17.96,18.12,17.7,17.91,66355100.0
2025-07-23,17.94,18.73,17.94,18.41,160453000.0
2025-07-24,18.38,19.18,18.33,19.05,159823200.0
2025-07-25,19.15,19.15,18.72,18.79,89065500.0
2025-07-28,18.85,19.78,18.8,19.38,131814300.0
2025-07-29,19.28,19.56,18.87,19.49,125326100.0
2025-07-30,19.34,19.65,19.1,19.33,96745700.0
2025-07-31,19.12,19.53,18.77,18.95,117148800.0
2025-08-01,18.9,19.14,18.69,18.74,81194500.0
2025-08-04,18.63,18.79,18.55,18.67,65824300.0
2025-08-05,18.74,18.88,18.55,18.8,75425000.0
2025-08-06,18.8,19.3,18.72,19.28,100893700.0
2025-08-07,19.3,19.45,19.01,19.16,54838100.0
2025-08-08,19.13,19.31,18.97,19.15,55696000.0
2025-08-11,19.14,19.39,19.1,19.19,69778200.0
2025-08-12,19.27,19.45,19.16,19.37,67202600.0
2025-08-13,19.37,20.75,19.37,20.02,191764900.0
2025-08-14,20.07,21.19,20.07,20.74,215979500.0
2025-08-15,20.74,21.39,20.45,21.02,216303900.0
2025-08-18,21.15,21.26,20.7,20.7,195587100.0
2025-08-19,20.78,21.11,20.48,20.5,102568500.0
2025-08-20,20.45,20.87,20.33,20.84,85796800.0
2025-08-21,20.97,21.07,20.5,20.58,70551100.0
2025-08-22,20.53,21.46,20.49,21.42,131723900.0
2025-08-25,21.72,21.96,21.28,21.6,141923700.0
2025-08-26,21.56,21.82,21.33,21.43,74562600.0
2025-08-27,21.45,21.59,20.67,20.68,128216200.0
2025-08-28,20.63,21.2,20.56,21.18,104427400.0
2025-08-29,21.22,21.58,20.89,20.95,117693400.0
2025-09-01,21.22,21.24,20.57,20.62,110635500.0
2025-09-02,20.64,20.74,20.18,20.35,98104400.0
2025-09-03,20.45,20.52,19.65,19.83,93621200.0
2025-09-04,19.82,19.85,19.24,19.54,108513200.0
2025-09-05,19.53,19.75,19.39,19.69,74302700.0
2025-09-08,19.7,19.81,19.35,19.5,80249200.0
2025-09-09,19.56,20.46,19.51,19.92,121286700.0
2025-09-10,20.01,20.02,19.67,19.73,56791000.0
2025-09-11,19.75,20.54,19.65,20.44,102224200.0
2025-09-12,20.45,20.57,19.96,20.05,85503500.0
2025-09-15,20.02,20.1,19.69,19.83,80855700.0
2025-09-16,19.86,19.92,19.46,19.56,83034800.0
2025-09-17,19.6,19.7,19.43,19.54,89529700.0
2025-09-18,19.59,19.59,18.74,18.91,156635600.0
2025-09-19,18.93,19.04,18.75,18.79,70617200.0
2025-09-22,18.85,19.2,18.77,19.16,67942500.0
2025-09-23,19.03,19.11,18.67,18.78,77170300.0
2025-09-24,18.78,19.02,18.63,18.88,75937100.0
2025-09-25,18.92,19.27,18.83,18.97,69142200.0
2025-09-26,18.95,19.31,18.9,19.06,61790700.0
2025-09-29,19.03,21.04,19.02,21.04,298625700.0
2025-09-30,21.0,21.32,20.53,21.04,267675100.0
2025-10-09,20.88,21.77,20.63,21.67,212492000.0
2025-10-10,21.44,22.92,21.38,22.47,279244400.0
2025-10-13,21.78,22.42,21.39,21.74,187474200.0
2025-10-14,21.76,22.46,21.45,21.47,171239300.0
2025-10-15,21.5,21.93,20.73,21.26,232224600.0
2025-10-16,21.28,22.02,21.03,21.32,186103700.0
2025-10-17,21.29,21.59,20.83,20.83,127417700.0
2025-10-20,21.15,21.22,20.73,20.88,82193100.0
2025-10-21,20.89,21.42,20.89,21.14,111743700.0
2025-10-22,20.97,21.09,20.65,20.69,87116000.0
2025-10-23,20.68,20.81,20.27,20.76,81718800.0
2025-10-24,20.78,21.07,20.68,21.07,83713200.0
2025-10-27,21.51,21.89,21.3,21.72,173425500.0
2025-10-28,21.57,21.72,21.35,21.45,95775400.0
2025-10-29,21.41,22.28,21.38,22.23,165407600.0
2025-10-30,22.09,22.54,21.97,22.02,130263000.0
2025-10-31,21.92,21.92,20.99,20.99,160777500.0
2025-11-03,20.87,20.95,20.45,20.8,86786000.0
2025-11-04,20.7,20.88,20.63,20.7,65887200.0
2025-11-05,20.47,20.67,20.43,20.53,54318000.0
2025-11-06,20.66,21.87,20.58,21.73,173080100.0
2025-11-07,21.63,21.81,21.37,21.52,76399400.0
2025-11-10,21.45,22.26,21.25,21.96,103787700.0
2025-11-11,21.96,22.13,21.57,21.72,68360400.0
2025-11-12,21.71,21.9,21.45,21.57,52932100.0
2025-11-13,21.54,22.19,21.48,22.11,89579200.0
2025-11-14,21.82,21.86,21.42,21.44,80571500.0
2025-11-17,21.44,21.55,20.77,20.91,65228300.0
2025-11-18,20.91,21.94,20.82,21.44,127035300.0
2025-11-19,21.37,21.87,21.23,21.43,60174300.0
2025-11-20,21.97,22.14,20.79,20.86,102469400.0
2025-11-21,20.6,20.75,19.89,19.91,101929300.0
2025-11-24,20.0,20.47,19.69,20.15,78873700.0
2025-11-25,20.22,20.43,20.18,20.21,52858900.0
2025-11-26,20.24,20.46,20.05,20.31,40686600.0
2025-11-27,20.21,20.55,20.21,20.27,37639700.0
2025-11-28,20.28,20.51,20.21,20.37,42738000.0
2025-12-01,20.35,20.9,20.27,20.67,71077200.0
2025-12-02,20.63,20.63,20.3,20.48,48402200.0
2025-12-03,20.55,20.62,20.16,20.2,42964600.0
2025-12-04,20.2,20.82,20.19,20.48,53120100.0
2025-12-05,20.42,21.37,20.36,21.07,96817600.0
2025-12-08,21.61,22.36,21.61,21.93,158207400.0
2025-12-09,21.88,22.0,21.58,21.66,76159800.0
2025-12-10,21.54,21.77,21.3,21.56,54250400.0
2025-12-11,21.65,21.81,21.24,21.28,53110400.0
2025-12-12,21.41,21.79,21.08,21.58,123415200.0
2025-12-15,21.43,22.6,21.39,22.15,126627500.0
2025-12-16,22.02,22.28,21.7,21.74,63681500.0
2025-12-17,21.82,23.95,21.7,23.1,197542500.0
2025-12-18,22.67,22.69,22.25,22.37,130195600.0
2025-12-19,22.32,22.78,22.23,22.35,88141700.0
2025-12-22,22.27,22.71,22.21,22.54,74291300.0
2025-12-23,22.37,23.0,22.33,22.62,93526400.0
2025-12-24,22.5,23.27,22.42,23.04,83533200.0
2025-12-25,23.01,23.25,22.89,23.1,79684700.0
2025-12-26,23.03,23.52,23.02,23.31,91881100.0
2025-12-29,23.27,23.44,22.97,23.03,73639000.0
2025-12-30,22.89,23.26,22.87,22.99,51801100.0
2025-12-31,22.98,23.46,22.82,23.01,79700100.0
2026-01-05,23.07,23.78,23.04,23.77,106914000.0
2026-01-06,23.72,25.17,23.62,24.98,164243200.0
2026-01-07,24.99,25.08,24.35,24.64,105692600.0
2026-01-08,24.3,24.3,23.31,23.37,161359500.0
2026-01-09,23.32,23.54,22.99,23.37,108648000.0
2026-01-12,23.3,23.47,22.85,23.33,143342300.0
2026-01-13,23.34,23.85,23.29,23.5,111770800.0
2026-01-14,23.42,23.98,22.91,23.07,139760700.0
2026-01-15,22.87,23.31,22.6,22.78,103426900.0
2026-01-16,22.94,23.16,22.34,22.48,103266900.0
2026-01-19,22.37,22.48,22.13,22.25,75455800.0
2026-01-20,22.22,22.82,22.22,22.68,86000600.0
2026-01-21,22.61,22.68,22.29,22.35,75185900.0
2026-01-22,22.41,22.62,22.23,22.3,61879100.0
2026-01-23,22.3,22.41,22.02,22.16,89141800.0
2026-01-26,22.17,23.11,22.08,22.67,155043400.0
2026-01-27,22.59,22.75,22.23,22.26,86608300.0
2026-01-28,22.25,22.67,22.18,22.26,98123400.0
2026-01-29,22.27,22.73,21.8,22.66,145323900.0
2026-01-30,22.57,22.79,22.25,22.38,106504600.0
2026-02-02,22.3,23.0,22.02,22.11,114514100.0
2026-02-03,22.17,22.22,20.47,21.19,219199800.0
2026-02-04,21.09,21.74,21.02,21.54,94025200.0
2026-02-05,21.51,21.98,21.42,21.81,71508100.0
2026-02-06,21.73,21.88,21.48,21.55,62186100.0
2026-02-09,21.74,22.34,21.68,22.21,74289100.0
2026-02-10,22.21,22.29,21.97,22.03,33237300.0
2026-02-11,22.07,22.19,21.9,22.05,35438400.0
2026-02-12,22.05,22.05,21.75,21.83,45068900.0
2026-02-13,21.82,21.99,21.59,21.6,50118600.0
2026-02-24,21.71,21.74,21.35,21.38,51691600.0
2026-02-25,21.4,21.64,20.98,21.16,99743200.0
2026-02-26,21.13,21.27,20.84,20.91,68955500.0
2026-02-27,20.92,21.02,20.77,20.8,54501100.0
2026-03-02,20.62,20.7,20.14,20.6,94034700.0
2026-03-03,20.6,20.78,20.21,20.34,87763100.0
2026-03-04,20.24,20.34,19.62,19.76,98546400.0
2026-03-05,20.0,20.09,19.69,19.76,47588500.0
2026-03-06,19.67,19.97,19.63,19.79,59668500.0
2026-03-09,19.45,19.46,19.01,19.1,92806700.0
2026-03-10,19.3,19.46,19.17,19.27,59656800.0
2026-03-11,19.23,19.42,19.17,19.36,54716300.0
2026-03-12,19.35,19.39,19.09,19.24,51032400.0
2026-03-13,19.14,19.34,19.04,19.07,43878700.0
2026-03-16,19.08,19.09,18.7,18.9,49719000.0
2026-03-17,18.98,19.79,18.96,19.17,117873100.0
2026-03-18,19.05,19.26,18.99,19.15,51086000.0
2026-03-19,18.96,19.0,18.56,18.62,78349300.0
2026-03-20,18.74,18.81,18.45,18.45,50630600.0
2026-03-23,18.2,18.26,17.56,17.68,93549800.0
2026-03-24,17.87,18.07,17.64,17.86,81206600.0
2026-03-25,17.92,18.52,17.92,18.36,67260700.0
2026-03-26,18.29,18.36,17.74,17.84,75279700.0
2026-03-27,17.72,18.0,17.68,17.92,42885400.0
2026-03-30,17.67,17.89,17.52,17.63,69333800.0
2026-03-31,17.59,17.71,17.21,17.22,92808800.0
2026-04-01,17.54,17.82,17.46,17.62,77422200.0
2026-04-02,17.56,17.56,17.03,17.14,71076200.0
2026-04-03,17.28,17.32,17.06,17.09,36304500.0
2026-04-07,17.09,17.16,16.96,17.01,38085600.0
2026-04-08,17.4,17.88,17.33,17.73,112359900.0
2026-04-09,17.53,17.57,17.28,17.35,50511800.0
2026-04-10,17.69,18.65,17.69,18.14,172664900.0
2026-04-13,18.03,18.56,17.94,18.36,86870100.0
2026-04-14,18.43,18.6,18.12,18.35,85029000.0
2026-04-15,18.43,18.56,18.23,18.29,71782300.0
2026-04-16,18.42,18.65,18.34,18.43,99583300.0
2026-04-17,18.4,18.6,18.29,18.49,71153100.0
2026-04-20,18.5,18.56,18.29,18.39,67962300.0
2026-04-21,18.34,18.5,18.21,18.38,50173600.0
2026-04-22,18.32,19.16,18.27,18.8,142410400.0
2026-04-23,18.72,18.88,18.43,18.5,72118800.0
2026-04-24,18.44,18.47,18.03,18.2,65206200.0
2026-04-27,18.24,18.54,18.14,18.18,70275400.0
2026-04-28,18.27,19.01,18.27,18.69,158817700.0
2026-04-29,18.62,18.78,18.45,18.71,90833800.0
2026-04-30,18.82,19.04,18.55,18.57,119316200.0
2026-05-06,18.71,19.01,18.64,18.75,128599900.0
2026-05-07,18.91,18.94,18.54,18.75,89059900.0
2026-05-08,18.66,18.73,18.48,18.53,69927200.0
2026-05-11,18.49,19.07,18.44,18.79,185030100.0
2026-05-12,18.76,19.34,18.7,19.14,208445400.0
2026-05-13,19.04,19.18,18.67,18.9,140918900.0
2026-05-14,19.0,19.14,18.52,18.52,138921900.0
2026-05-15,18.52,18.59,17.87,17.94,133480300.0
2026-05-18,17.74,18.02,17.66,17.79,71779800.0
2026-05-19,17.77,18.29,17.54,18.12,95331100.0
2026-05-20,18.01,18.13,17.79,17.99,74321100.0
2026-05-21,18.07,18.86,18.04,18.08,164752000.0
2026-05-22,18.22,18.29,17.52,17.58,130374700.0
2026-05-25,17.71,17.97,17.62,17.85,77451300.0
2026-05-26,17.8,18.41,17.72,18.11,109930400.0
2026-05-27,18.02,18.34,17.85,17.91,84579900.0
2026-05-28,17.9,17.97,17.34,17.46,99163800.0
2026-05-29,17.53,17.95,17.47,17.6,116522000.0
2026-06-01,17.82,18.19,17.66,17.95,113541500.0
2026-06-02,17.95,18.13,17.67,18.03,97012500.0
2026-06-03,18.01,18.8,17.76,18.54,156756300.0
2026-06-04,18.42,18.95,18.25,18.53,102843700.0
2026-06-05,18.45,18.83,18.17,18.27,100903600.0
2026-06-08,18.02,18.46,17.97,18.16,95840200.0
2026-06-09,18.08,18.33,17.85,18.2,74865400.0
2026-06-10,18.09,18.86,18.0,18.79,151660900.0
2026-06-11,18.67,19.1,18.43,18.71,122130100.0
2026-06-12,18.69,19.49,18.52,19.39,234206500.0
2026-06-15,19.45,20.32,19.39,19.78,213921800.0
2026-06-16,19.51,20.17,19.48,19.87,131420200.0
2026-06-17,19.87,20.11,19.64,19.82,93750300.0
2026-06-18,19.7,19.8,18.96,18.97,156052600.0
2026-06-22,18.92,20.8,18.87,20.71,253566200.0
2026-06-23,20.62,21.43,20.47,20.66,242678500.0
2026-06-24,20.52,20.96,20.14,20.28,141428700.0
2026-06-25,20.22,20.97,19.92,20.82,176150200.0
2026-06-26,20.75,20.92,19.81,19.83,148187900.0
2026-06-29,19.9,20.53,19.81,20.28,125672000.0
2026-06-30,20.16,20.33,19.85,20.04,100572700.0
2026-07-01,20.02,21.32,19.78,21.06,196796700.0
2026-07-02,20.85,21.1,20.37,20.45,123694300.0
2026-07-03,20.59,20.81,20.34,20.61,103147800.0
2026-07-06,20.98,21.27,20.59,20.73,98842200.0
2026-07-07,20.66,20.7,19.98,20.06,80684300.0
2026-07-08,20.02,20.14,19.42,19.45,83295700.0
2026-07-09,19.48,19.88,19.19,19.81,83902300.0
2026-07-10,19.72,19.92,19.27,19.6,70010700.0
2026-07-13,19.6,19.67,19.19,19.22,72056000.0
2026-07-14,19.1,19.51,18.97,19.5,68391900.0
2026-07-15,19.54,20.28,19.52,20.05,96803100.0
2026-07-16,19.81,20.08,19.64,19.78,65709900.0
2026-07-17,19.74,19.91,19.28,19.29,78664600.0
2026-07-20,19.4,19.99,19.34,19.89,92486600.0
2026-07-21,20.27,20.28,19.7,20.05,80330700.0
2026-07-22,19.84,20.18,19.78,20.05,55656700.0
2026-07-23,20.05,20.32,19.84,20.27,54189900.0
2026-07-24,20.19,20.22,19.67,19.82,59211700.0
2026-07-27,20.02,20.02,19.44,19.7,49081300.0
2026-07-28,19.52,19.56,19.24,19.51,52608000.0
2026-07-29,19.52,19.76,19.29,19.58,65057900.0
2026-07-30,19.39,19.66,18.93,19.12,125956700.0
2026-07-31,19.11,19.23,18.98,19.04,91914200.0
2026-08-03,18.92,19.04,18.83,19.02,47745300.0
2026-08-04,19.06,19.17,18.96,19.02,51490800.0
2026-08-05,19.03,19.28,18.93,19.19,68101100.0
2026-08-06,19.12,19.19,18.82,18.91,67599900.0
2026-08-07,18.89,18.89,18.58,18.7,84708300.0
2026-08-10,18.72,18.87,18.72,18.81,49168400.0
2026-08-11,18.82,18.91,18.62,18.65,50698500.0
2026-08-12,18.62,18.88,18.53,18.81,60346700.0
2026-08-13,18.81,19.13,18.78,18.98,75989700.0
2026-08-14,18.98,19.08,18.78,18.81,47334500.0
2026-08-17,18.81,18.88,18.6,18.79,72415600.0
2026-08-18,18.77,18.77,18.47,18.52,60176300.0
2026-08-19,18.48,18.55,18.17,18.32,70046900.0
2026-08-20,18.25,18.32,18.07,18.16,57408800.0
2026-08-21,18.22,18.43,18.15,18.42,43624100.0
2026-08-24,18.39,18.58,18.29,18.46,45134800.0
2026-08-25,18.47,18.54,18.28,18.41,34631700.0
2026-08-26,18.35,19.0,18.34,18.96,91694000.0
2026-08-27,18.87,19.16,18.82,19.12,63402600.0
2026-08-28,19.08,19.34,18.99,19.23,57432300.0
2026-08-31,19.17,19.32,19.07,19.24,52771400.0
2026-09-01,19.22,19.51,19.17,19.4,54693800.0
2026-09-02,19.3,19.37,19.02,19.04,47390100.0
2026-09-03,19.07,19.46,19.07,19.32,51054400.0
2026-09-04,19.36,19.58,19.33,19.38,55880400.0
2026-09-07,19.42,19.49,19.19,19.19,46016700.0
2026-09-08,19.24,19.32,19.02,19.09,35554500.0
2026-09-09,19.04,19.17,18.99,19.14,27173300.0
2026-09-10,19.12,19.41,19.04,19.34,37072700.0
2026-09-11,19.27,19.3,18.6,18.75,58716900.0
2026-09-14,18.63,18.73,18.52,18.62,34001800.0
2026-09-15,18.6,18.67,18.37,18.41,41088100.0
2026-09-16,18.36,18.42,18.09,18.3,41851600.0
2026-09-17,18.2,18.31,17.92,17.95,56185000.0
2026-09-18,18.03,18.25,17.98,18.15,50296400.0
2026-09-21,18.18,18.35,18.09,18.29,46761900.0
2026-09-22,18.39,18.47,18.2,18.29,50153100.0
2026-09-23,18.3,18.37,18.13,18.17,35353200.0
2026-09-24,18.13,18.17,17.89,17.98,40484900.0
2026-09-28,17.98,18.02,17.61,17.66,43710600.0
2026-09-29,17.68,17.77,17.52,17.54,38830400.0
2026-09-30,17.58,17.67,17.52,17.62,36401000.0
2026-10-08,17.62,17.73,17.38,17.42,45838300.0
2026-10-09,17.44,17.92,17.41,17.79,53361300.0
2026-10-12,17.79,17.96,17.74,17.95,37394400.0
2026-10-13,17.89,17.9,17.54,17.71,46039500.0
2026-10-14,17.72,17.77,17.51,17.59,58435100.0
2026-10-15,17.34,17.75,17.33,17.69,63317400.0
2026-10-16,17.72,17.79,17.42,17.66,54650300.0
2026-10-19,17.54,17.71,17.43,17.63,31667900.0
2026-10-20,17.62,17.67,16.97,17.11,73863500.0
2026-10-21,17.31,17.33,16.93,16.99,39380300.0
2026-10-22,17.12,17.18,16.82,16.92,54403800.0
2026-10-23,16.88,17.25,16.49,17.25,77010800.0
2026-10-26,17.24,17.66,17.13,17.66,64013900.0
2026-10-27,17.49,17.66,17.22,17.35,54404100.0
2026-10-28,17.54,17.54,17.05,17.19,46000800.0