date,open,high,low,close,volume
2024-03-07,12.78,13.36,12.67,13.13,237493600.0
2024-03-08,13.3,13.33,12.93,13.29,169235000.0
2024-03-11,13.4,13.45,13.02,13.26,153666300.0
2024-03-12,13.15,13.22,12.68,12.76,204275400.0
2024-03-13,12.65,13.16,12.58,13.09,145452000.0
2024-03-14,13.65,14.18,13.65,13.79,271917500.0
2024-03-15,13.72,14.52,13.7,14.36,223316300.0
2024-03-18,14.37,14.56,13.98,14.18,230329700.0
2024-03-19,14.1,14.33,13.9,13.93,161899900.0
2024-03-20,13.75,14.01,13.6,13.91,177110100.0
2024-03-21,14.31,14.53,14.0,14.02,199623700.0
2024-03-22,13.79,13.92,13.57,13.79,177112100.0
2024-03-25,13.78,14.26,13.71,14.14,164527600.0
2024-03-26,14.17,14.22,13.73,13.93,132797900.0
2024-03-27,13.86,14.29,13.84,14.12,156142200.0
2024-03-28,14.05,14.58,13.93,14.5,188868900.0
2024-03-29,14.8,15.27,14.7,15.22,209564500.0
2024-04-01,15.64,15.79,15.09,15.27,207614100.0
2024-04-02,15.35,15.55,15.16,15.35,133763900.0
2024-04-03,15.59,16.05,15.38,15.91,238086900.0
2024-04-08,16.05,16.57,15.63,15.7,312711900.0
2024-04-09,15.62,15.8,15.33,15.41,201583600.0
2024-04-10,15.54,16.55,15.54,16.39,264269900.0
2024-04-11,15.92,16.92,15.89,16.39,256576600.0
2024-04-12,16.88,16.98,16.38,16.79,233781900.0
2024-04-15,16.2,16.96,16.18,16.86,238595600.0
2024-04-16,16.86,17.03,16.29,16.34,208220500.0
2024-04-17,16.31,16.55,15.98,16.48,215428000.0
2024-04-18,16.31,16.94,16.26,16.87,200597400.0
2024-04-19,16.96,17.73,16.8,17.03,265311900.0
2024-04-22,17.27,17.4,16.15,16.2,267730400.0
2024-04-23,15.81,16.05,15.4,15.44,320100000.0
2024-04-24,15.44,15.99,15.44,15.94,211374300.0
2024-04-25,15.73,15.96,15.49,15.8,142951000.0
2024-04-26,15.98,16.77,15.81,16.67,266128400.0
2024-04-29,16.53,16.53,15.79,16.06,225298700.0
2024-04-30,16.32,16.46,15.95,16.01,169466700.0
2024-05-06,15.72,15.96,15.22,15.92,260634800.0
2024-05-07,16.02,16.3,15.79,15.85,152394100.0
2024-05-08,15.7,16.08,15.41,15.85,132404000.0
2024-05-09,15.68,16.31,15.68,16.11,146586800.0
2024-05-10,16.5,16.68,16.18,16.64,206140800.0
2024-05-13,16.4,16.74,16.23,16.58,140859000.0
2024-05-14,16.75,17.12,16.65,16.89,147429800.0
2024-05-15,16.94,17.25,16.66,16.7,138687600.0
2024-05-16,17.03,17.29,16.61,16.67,193911100.0
2024-05-17,16.77,17.18,16.4,17.18,183095100.0
2024-05-20,17.83,18.19,17.49,17.87,265236200.0
2024-05-21,17.81,17.98,16.96,17.05,228374800.0
2024-05-22,17.05,17.18,16.73,16.83,142475500.0
2024-05-23,15.96,16.41,15.76,16.24,208253600.0
2024-05-24,16.0,16.43,15.99,16.22,125712800.0
2024-05-27,16.17,16.76,16.16,16.6,146711400.0
2024-05-28,16.78,16.88,16.41,16.45,132807300.0
2024-05-29,16.48,16.98,16.37,16.85,158414600.0
2024-05-30,16.7,16.77,15.95,16.04,209249900.0
2024-05-31,16.03,16.12,15.6,15.81,197034700.0
2024-06-03,15.69,16.03,15.57,15.73,134833200.0
2024-06-04,15.85,16.1,15.58,15.82,152060500.0
2024-06-05,15.4,15.6,15.15,15.45,185460700.0
2024-06-06,15.75,16.19,15.73,15.99,186439300.0
2024-06-07,16.22,16.28,15.71,16.16,173772700.0
2024-06-11,15.71,15.82,15.38,15.6,172739400.0
2024-06-12,15.49,15.87,15.46,15.81,131900600.0
2024-06-13,15.74,15.82,15.11,15.41,174909200.0
2024-06-14,15.2,15.77,15.15,15.69,163013900.0
2024-06-17,15.59,15.77,15.36,15.64,106381700.0
2024-06-18,15.21,15.68,14.98,15.52,239853400.0
2024-06-19,15.52,16.1,15.48,15.92,172049500.0
2024-06-20,16.01,16.46,15.97,16.16,128820700.0
2024-06-21,16.38,16.47,15.84,15.92,145232800.0
2024-06-24,15.6,16.18,15.53,16.07,132034100.0
2024-06-25,16.05,16.12,15.8,15.95,95570500.0
2024-06-26,15.82,15.94,15.57,15.86,107923400.0
2024-06-27,15.74,15.77,15.49,15.5,100714100.0
2024-06-28,15.58,16.23,15.42,16.17,129524400.0
2024-07-01,16.38,16.7,16.34,16.64,149049600.0
2024-07-02,16.68,16.68,16.24,16.44,95719900.0
2024-07-03,16.44,16.63,16.31,16.49,103934500.0
2024-07-04,16.83,17.19,16.77,16.77,176292100.0
2024-07-05,16.77,17.26,16.71,17.24,188747600.0
2024-07-08,17.29,17.48,17.04,17.05,149197700.0
2024-07-09,17.2,17.46,17.15,17.42,164930700.0
2024-07-10,17.33,17.58,16.88,16.98,150843000.0
2024-07-11,17.1,17.56,16.9,17.47,155807800.0
2024-07-12,17.57,17.6,16.96,17.08,139055100.0
2024-07-15,17.1,17.55,17.03,17.42,126989000.0
2024-07-16,17.38,17.84,17.38,17.81,134595500.0
2024-07-17,18.1,18.14,16.97,17.07,217167400.0
2024-07-18,16.84,17.09,16.57,17.05,149177700.0
2024-07-19,16.4,16.65,15.71,16.54,238617200.0
2024-07-22,16.35,16.44,15.81,16.2,192975100.0
2024-07-23,16.18,16.32,15.1,15.12,235473200.0
2024-07-24,15.05,15.35,15.0,15.13,136809600.0
2024-07-25,14.68,14.84,13.98,14.03,288215200.0
2024-07-26,14.15,14.69,14.11,14.45,175389600.0
2024-07-29,14.6,14.88,14.36,14.71,143993600.0
2024-07-30,14.57,14.61,14.33,14.51,125323100.0
2024-07-31,14.59,15.26,14.57,15.18,190163800.0
2024-08-01,15.48,15.68,15.08,15.23,149689000.0
2024-08-02,14.91,14.91,14.3,14.56,214393700.0
2024-08-05,14.17,14.63,14.06,14.23,179119100.0
2024-08-06,14.3,14.38,13.76,13.95,175303300.0
2024-08-07,13.85,14.26,13.8,14.08,116601800.0
2024-08-08,13.94,13.95,13.63,13.81,117102400.0
2024-08-09,14.08,14.36,14.01,14.04,140162600.0
2024-08-12,14.0,14.19,13.94,14.06,63635600.0
2024-08-13,14.36,14.43,14.0,14.24,141287900.0
2024-08-14,14.25,14.32,14.05,14.1,66506800.0
2024-08-15,13.98,14.33,13.91,14.28,91464500.0
2024-08-16,14.48,14.88,14.48,14.57,150829100.0
2024-08-19,14.76,15.19,14.7,14.92,136456100.0
2024-08-20,15.02,15.02,14.59,14.75,89053000.0
2024-08-21,14.76,14.95,14.63,14.86,82239300.0
2024-08-22,14.86,14.9,14.65,14.87,74620800.0
2024-08-23,14.67,14.79,14.6,14.76,75078600.0
2024-08-26,15.01,15.08,14.65,14.91,146188300.0
2024-08-27,14.85,14.95,14.55,14.77,89916700.0
2024-08-28,14.8,14.94,14.33,14.52,130275000.0
2024-08-29,14.45,14.69,14.31,14.63,80769900.0
2024-08-30,14.59,14.87,14.36,14.7,144252300.0
2024-09-02,14.56,14.57,14.01,14.31,129969400.0
2024-09-03,14.2,14.39,14.07,14.19,68786100.0
2024-09-04,13.75,13.8,13.26,13.38,236436300.0
2024-09-05,13.45,13.67,13.23,13.38,108842200.0
2024-09-06,13.54,13.71,13.4,13.46,98102600.0
2024-09-09,13.17,13.17,12.64,12.85,232868700.0
2024-09-10,12.97,13.05,12.77,12.92,109501500.0
2024-09-11,12.85,12.95,12.66,12.9,140742300.0
2024-09-12,12.94,13.09,12.77,12.9,127138900.0
2024-09-13,13.29,13.61,13.22,13.38,222888700.0
2024-09-18,13.68,13.92,13.55,13.74,168791700.0
2024-09-19,13.81,14.16,13.47,14.1,182900200.0
2024-09-20,14.19,14.58,14.01,14.58,192733000.0
2024-09-23,14.58,14.7,14.38,14.52,136737200.0
2024-09-24,14.8,15.34,14.72,15.21,251226600.0
2024-09-25,15.62,16.02,15.6,15.62,283724800.0
2024-09-26,15.8,16.09,15.4,16.07,224564900.0
2024-09-27,16.55,16.75,15.97,16.21,174092800.0
2024-09-30,16.58,17.44,15.82,16.84,671972600.0
2024-10-08,18.34,18.57,16.21,16.66,706617200.0
2024-10-09,16.4,16.47,15.6,15.63,395716400.0
2024-10-10,15.7,16.68,15.55,16.05,301784800.0
2024-10-11,16.3,16.49,15.78,15.94,204517300.0
2024-10-14,16.06,16.47,15.78,16.37,209895300.0
2024-10-15,16.2,16.21,15.83,15.83,167326300.0
2024-10-16,15.78,16.24,15.72,16.15,139067200.0
2024-10-17,16.18,16.31,15.82,15.84,132417400.0
2024-10-18,16.05,16.58,16.01,16.33,219917300.0
2024-10-21,16.78,17.28,16.6,16.92,271742600.0
2024-10-22,16.83,17.0,16.58,16.75,170124400.0
2024-10-23,16.8,16.87,16.38,16.55,158883800.0
2024-10-24,16.3,16.3,16.02,16.19,153140700.0
2024-10-25,16.12,16.14,15.84,15.93,151253700.0
2024-10-28,15.9,15.93,15.66,15.9,122817800.0
2024-10-29,15.97,16.22,15.88,15.92,157067200.0
2024-10-30,16.05,16.25,15.7,15.83,158313500.0
2024-10-31,15.76,15.78,15.36,15.52,183766700.0
2024-11-01,15.42,16.2,15.34,15.95,251428800.0
2024-11-04,16.06,16.12,15.67,16.05,150856000.0
2024-11-05,15.96,16.42,15.85,16.4,185523100.0
2024-11-06,16.35,16.4,15.86,16.01,193328500.0
2024-11-07,15.42,15.8,15.2,15.79,280875400.0
2024-11-08,16.05,16.29,15.72,15.79,225997800.0
2024-11-11,15.5,15.51,14.78,15.21,342706500.0
2024-11-12,14.8,15.15,14.5,14.68,285631400.0
2024-11-13,14.63,14.87,14.6,14.7,143993900.0
2024-11-14,14.6,14.64,14.28,14.31,194726900.0
2024-11-15,14.3,14.8,14.22,14.32,186356700.0
2024-11-18,14.46,14.69,14.29,14.41,176079400.0
2024-11-19,14.7,15.13,14.7,14.91,260099900.0
2024-11-20,14.99,15.0,14.64,14.73,146052600.0
2024-11-21,14.74,14.93,14.67,14.86,135377400.0
2024-11-22,14.88,14.9,14.46,14.46,125243100.0
2024-11-25,14.58,14.74,14.17,14.25,119793200.0
2024-11-26,14.1,14.38,14.07,14.24,91452200.0
2024-11-27,14.25,14.38,14.03,14.38,110182900.0
2024-11-28,14.35,14.42,14.16,14.23,87158700.0
2024-11-29,14.3,14.64,14.13,14.4,141260400.0
2024-12-02,14.42,14.47,14.2,14.26,168359700.0
2024-12-03,14.29,14.33,13.98,14.31,149572100.0
2024-12-04,14.38,14.64,14.34,14.5,180836600.0
2024-12-05,14.43,14.45,14.12,14.18,141237100.0
2024-12-06,14.12,14.44,14.11,14.39,137873300.0
2024-12-09,14.44,14.75,14.37,14.58,138620500.0
2024-12-10,15.08,15.25,14.7,14.76,191717300.0
2024-12-11,14.86,15.08,14.76,14.82,146859500.0
2024-12-12,14.82,14.98,14.79,14.94,100504500.0
2024-12-13,14.7,14.7,14.27,14.27,199811200.0
2024-12-16,14.27,14.34,14.01,14.05,128353500.0
2024-12-17,14.05,14.29,13.97,14.15,119682200.0
2024-12-18,14.1,14.33,14.1,14.19,75347700.0
2024-12-19,13.91,14.11,13.75,14.02,92554700.0
2024-12-20,13.98,14.03,13.72,13.72,140062700.0
2024-12-23,13.86,14.29,13.79,14.21,188440900.0
2024-12-24,14.19,14.36,13.99,14.33,116741900.0
2024-12-25,14.33,14.37,14.04,14.22,87854100.0
2024-12-26,14.23,14.43,14.16,14.32,87509300.0
2024-12-27,14.34,14.39,13.97,14.0,123641600.0
2024-12-30,13.96,14.42,13.93,14.24,152484100.0
2024-12-31,14.13,14.16,13.82,13.82,142236500.0
2025-01-02,13.9,14.18,13.7,13.88,199053100.0
2025-01-03,14.0,14.62,13.97,14.27,312488500.0
2025-01-06,14.38,14.56,14.03,14.19,225283200.0
2025-01-07,14.25,14.75,14.1,14.72,229893300.0
2025-01-08,14.72,14.87,14.44,14.55,176843700.0
2025-01-09,14.61,14.73,14.42,14.62,134299800.0
2025-01-10,14.79,15.04,14.57,14.85,195551700.0
2025-01-13,14.84,15.36,14.73,15.1,237723200.0
2025-01-14,14.99,15.18,14.75,15.11,180089800.0
2025-01-15,15.05,15.1,14.23,14.48,327946400.0
2025-01-16,14.73,15.0,14.73,14.87,220764300.0
2025-01-17,15.01,15.11,14.82,14.97,168269200.0
2025-01-20,14.95,15.09,14.77,14.99,144611500.0
2025-01-21,15.0,15.09,14.84,14.95,109108900.0
2025-01-22,15.06,15.09,14.75,14.9,128315200.0
2025-01-23,14.89,15.06,14.56,14.58,180804300.0
2025-01-24,14.71,14.82,14.51,14.72,137656300.0
2025-01-27,14.7,15.01,14.64,14.94,154794300.0
2025-02-05,15.29,15.43,15.01,15.17,206140600.0
2025-02-06,15.28,15.28,14.81,15.01,200162700.0
2025-02-07,15.05,15.36,14.86,15.32,216552800.0
2025-02-10,15.51,15.76,15.44,15.57,221206500.0
2025-02-11,15.74,16.28,15.62,15.98,292526200.0
2025-02-12,15.73,15.82,15.57,15.68,158201000.0
2025-02-13,15.78,15.9,15.68,15.71,127292200.0
2025-02-14,15.85,16.04,15.71,15.86,115527000.0
2025-02-17,15.41,15.41,15.11,15.2,238544000.0
2025-02-18,15.11,15.29,15.01,15.11,144998300.0
2025-02-19,15.21,15.31,14.99,15.05,156681700.0
2025-02-20,15.08,15.18,14.82,15.14,130081900.0
2025-02-21,15.18,15.26,14.83,14.89,206161100.0
2025-02-24,14.69,14.92,14.5,14.78,173586000.0
2025-02-25,14.76,14.83,14.45,14.48,155863300.0
2025-02-26,14.53,14.79,14.38,14.56,157544100.0
2025-02-27,14.57,14.57,14.31,14.45,136307200.0
2025-02-28,14.31,14.37,14.05,14.05,179374600.0
2025-03-03,14.18,14.56,14.15,14.34,146170000.0
2025-03-04,14.39,14.76,14.3,14.63,152935500.0
2025-03-05,14.63,14.79,14.51,14.71,123758200.0
2025-03-06,14.95,15.19,14.89,15.0,178208200.0
2025-03-07,15.03,15.45,14.9,15.13,193234100.0
2025-03-10,15.2,15.39,15.01,15.35,163158300.0
2025-03-11,14.98,15.18,14.8,15.18,180000600.0
2025-03-12,15.25,15.42,14.98,15.39,162398200.0
2025-03-13,15.58,15.78,15.44,15.66,209768200.0
2025-03-14,16.09,16.33,15.88,16.18,298981600.0
2025-03-17,16.19,16.4,15.81,15.91,236776300.0
2025-03-18,16.1,16.65,16.06,16.46,255206000.0
2025-03-19,16.48,16.75,16.39,16.75,189285200.0
2025-03-20,17.0,17.13,16.71,16.87,232579000.0
2025-03-21,16.7,16.76,16.1,16.27,251475400.0
2025-03-24,16.36,17.05,16.18,16.75,269625200.0
2025-03-25,16.75,17.12,16.63,17.1,226625100.0
2025-03-26,17.4,17.66,16.8,16.9,322922400.0
2025-03-27,16.6,16.83,16.3,16.56,225531400.0
2025-03-28,16.75,17.04,16.51,16.86,186364400.0
2025-03-31,16.77,17.01,16.68,16.82,160677600.0
2025-04-01,16.9,17.03,16.5,16.63,153422700.0
2025-04-02,16.46,16.55,16.14,16.2,158099000.0
2025-04-03,16.05,16.18,15.57,15.81,216426800.0
2025-04-07,14.1,14.55,14.1,14.11,488035900.0
2025-04-08,14.24,14.65,13.91,14.65,373360700.0
2025-04-09,14.24,14.62,13.89,14.62,446712700.0
2025-04-10,15.25,15.55,15.07,15.45,359139500.0
2025-04-11,15.85,16.01,15.68,15.85,271836800.0
2025-04-14,16.09,16.7,15.81,16.33,333600600.0
2025-04-15,16.34,16.4,15.98,16.35,190553800.0
2025-04-16,16.6,16.68,16.12,16.44,207456500.0
2025-04-17,16.83,17.0,16.36,16.52,310531700.0
2025-04-18,16.35,16.47,16.05,16.32,139917700.0
2025-04-21,16.47,17.33,16.46,17.3,317461100.0
2025-04-22,17.41,17.46,17.11,17.2,253360300.0
2025-04-23,16.75,16.98,16.43,16.49,293150100.0
2025-04-24,16.59,16.75,16.33,16.37,114585300.0
2025-04-25,16.5,16.67,16.28,16.35,121525900.0
2025-04-28,16.2,16.44,16.07,16.36,96878800.0
2025-04-29,16.37,16.47,16.25,16.33,74056300.0
2025-04-30,16.25,16.28,16.06,16.16,84994400.0
2025-05-06,16.45,16.54,16.3,16.46,141363800.0
2025-05-07,16.79,16.82,16.5,16.75,172407900.0
2025-05-08,16.6,16.76,16.46,16.46,112295300.0
2025-05-09,16.38,16.48,16.28,16.35,106486900.0
2025-05-12,16.2,16.47,16.11,16.41,122214000.0
2025-05-13,16.3,16.54,16.1,16.46,116346900.0
2025-05-14,16.46,16.61,16.44,16.6,104341300.0
2025-05-15,16.41,16.48,16.06,16.19,139381300.0
2025-05-16,16.29,16.34,16.06,16.12,95710000.0
2025-05-19,16.13,16.26,15.98,16.12,75758800.0
2025-05-20,16.12,16.39,16.11,16.16,102796200.0
2025-05-21,16.39,17.21,16.38,17.19,260461500.0
2025-05-22,17.08,17.38,17.06,17.28,133536100.0
2025-05-23,17.24,17.4,17.14,17.29,120687200.0
2025-05-26,17.2,17.57,17.18,17.26,112661400.0
2025-05-27,17.23,17.35,16.38,16.58,172685600.0
2025-05-28,16.5,16.8,16.4,16.68,99196100.0
2025-05-29,16.53,16.75,16.48,16.52,90448000.0
2025-05-30,16.64,16.77,16.36,16.43,93355900.0
2025-06-03,16.77,16.98,16.66,16.76,139522400.0
2025-06-04,16.76,17.02,16.71,16.79,83166300.0
2025-06-05,16.85,17.0,16.56,16.58,89338700.0
2025-06-06,16.69,16.95,16.62,16.84,133465000.0
2025-06-09,16.67,16.84,16.33,16.67,191491600.0
2025-06-10,16.6,17.08,16.6,16.97,150608300.0
2025-06-11,16.97,17.41,16.93,17.36,128368800.0
2025-06-12,17.42,18.19,17.33,18.16,208563000.0
2025-06-13,18.24,18.35,18.02,18.13,187887400.0
2025-06-16,18.12,18.14,17.67,17.8,133058300.0
2025-06-17,17.77,17.95,17.68,17.85,84091700.0
2025-06-18,17.84,17.96,17.56,17.76,93199800.0
2025-06-19,17.73,17.76,17.35,17.35,101642900.0
2025-06-20,17.41,17.59,17.32,17.39,87653800.0
2025-06-23,17.43,17.6,17.26,17.49,98516900.0
2025-06-24,17.41,17.93,17.38,17.52,128702400.0
2025-06-25,17.56,17.98,17.43,17.97,122599800.0
2025-06-26,17.88,18.2,17.7,17.96,127312200.0
2025-06-27,18.18,19.04,18.18,18.76,239148200.0
2025-06-30,18.76,18.81,18.38,18.48,138727000.0
2025-07-01,18.67,18.9,18.36,18.88,123933400.0
2025-07-02,18.88,19.41,18.78,19.15,170369600.0
2025-07-03,19.35,19.47,19.06,19.27,137380900.0
2025-07-04,19.05,19.27,18.82,19.03,135855600.0
2025-07-07,18.94,19.0,18.69,18.78,83467500.0
2025-07-08,18.85,19.02,18.73,18.8,97073400.0
2025-07-09,18.87,18.87,17.85,17.88,333834800.0
2025-07-10,17.9,18.03,17.79,17.82,189327300.0
2025-07-11,17.87,18.18,17.84,17.87,218170400.0
2025-07-14,18.25,18.32,17.99,18.06,230591700.0
2025-07-15,18.04,18.13,17.8,18.1,153148300.0
2025-07-16,18.12,18.16,17.96,18.12,92688400.0
2025-07-17,18.11,18.17,17.96,18.05,117455900.0
2025-07-18,18.17,18.68,18.0,18.45,222955200.0
2025-07-21,18.54,18.81,18.48,18.77,173023000.0
2025-07-22,18.9,19.36,18.79,19.23,202579000.0
2025-07-23,19.41,19.46,19.09,19.19,181222500.0
2025-07-24,18.98,19.25,18.81,19.1,161026900.0
2025-07-25,18.94,19.05,18.79,18.83,125296500.0
2025-07-28,18.69,18.78,18.41,18.78,143705100.0
2025-07-29,18.58,18.72,18.49,18.57,129687000.0
2025-07-30,18.58,18.96,18.57,18.8,154361800.0
2025-07-31,18.49,18.5,18.01,18.13,208764300.0
2025-08-01,18.08,18.41,18.03,18.24,121999100.0
2025-08-04,18.55,18.92,18.48,18.86,173826000.0
2025-08-05,18.97,19.0,18.75,18.85,113838700.0
2025-08-06,18.79,19.23,18.76,19.14,142803200.0
2025-08-07,19.14,19.34,18.94,19.28,131718200.0
2025-08-08,19.34,19.68,19.28,19.52,127651000.0
2025-08-11,19.49,19.49,19.17,19.23,140992000.0
2025-08-12,19.2,19.54,19.12,19.28,117353400.0
2025-08-13,19.43,20.15,19.38,20.0,185834100.0
2025-08-14,20.01,20.51,19.95,20.15,138815200.0
2025-08-15,19.92,20.54,19.85,20.27,170980500.0
2025-08-18,20.28,20.35,19.78,19.78,261095300.0
2025-08-19,19.79,20.12,19.26,19.31,235250100.0
2025-08-20,19.31,19.55,19.17,19.54,168298600.0
2025-08-21,19.69,19.78,19.49,19.58,128648600.0
2025-08-22,19.63,19.74,19.43,19.64,148995500.0
2025-08-25,20.03,21.23,20.03,21.19,306330000.0
2025-08-26,21.17,21.53,20.94,21.37,184883100.0
2025-08-27,21.47,22.28,21.3,21.51,238891000.0
2025-08-28,21.52,21.87,21.19,21.5,173370500.0
2025-08-29,21.8,22.46,21.68,22.06,250412800.0
2025-09-01,22.88,23.63,22.39,23.36,376321800.0
2025-09-02,23.75,24.06,22.96,23.39,343891400.0
2025-09-03,24.08,24.49,23.37,23.92,307190800.0
2025-09-04,23.78,24.16,22.37,22.85,387755300.0
2025-09-05,22.77,24.39,22.77,24.25,345232200.0
2025-09-08,24.68,24.78,23.4,23.62,317257900.0
2025-09-09,23.97,24.83,23.73,24.17,353351600.0
2025-09-10,23.53,24.24,23.49,24.16,224391300.0
2025-09-11,24.23,24.72,24.06,24.69,250428500.0
2025-09-12,24.98,25.33,24.41,24.63,326266900.0
2025-09-15,24.52,25.08,24.28,24.48,240898200.0
2025-09-16,25.08,25.13,23.87,24.3,312802900.0
2025-09-17,24.1,24.27,23.73,24.05,209215000.0
2025-09-18,23.66,24.02,23.09,23.4,263192200.0
2025-09-19,23.4,24.13,23.4,24.0,202176300.0
2025-09-22,24.48,24.54,23.83,24.35,194423300.0
2025-09-23,24.58,25.36,24.23,24.8,276108200.0
2025-09-24,24.8,24.91,24.47,24.91,168002800.0
2025-09-25,25.88,26.62,25.67,26.25,395322700.0
2025-09-26,26.08,27.34,25.89,26.38,282057200.0
2025-09-29,26.68,27.84,26.51,27.75,399794000.0
2025-09-30,28.77,29.08,27.94,28.64,385888300.0
2025-10-09,30.42,31.58,29.97,31.58,509343400.0
2025-10-10,30.7,31.2,29.55,30.07,466020600.0
2025-10-13,29.25,30.85,29.08,30.5,417573000.0
2025-10-14,31.6,31.85,28.35,28.7,539236100.0
2025-10-15,29.16,30.4,28.58,30.18,365641100.0
2025-10-16,30.19,30.57,29.26,29.67,289901000.0
2025-10-17,30.32,30.5,29.23,29.37,304443700.0
2025-10-20,28.6,29.49,28.2,28.95,297341000.0
2025-10-21,29.6,29.98,29.01,29.25,261648600.0
2025-10-22,27.39,28.8,27.39,28.65,315355500.0
2025-10-23,28.23,29.13,27.76,28.9,246528300.0
2025-10-24,29.25,29.5,28.96,29.23,186969800.0
2025-10-27,29.32,30.5,29.32,30.2,290246600.0
2025-10-28,29.7,29.99,29.01,29.04,264245200.0
2025-10-29,29.25,30.25,29.21,30.16,211651000.0
2025-10-30,29.98,30.8,29.82,30.31,276672300.0
2025-10-31,30.31,30.49,29.65,29.7,174923100.0
2025-11-03,29.31,29.53,28.07,29.2,236191300.0
2025-11-04,28.7,28.98,27.8,27.98,268031700.0
2025-11-05,27.12,28.45,27.02,28.21,215461400.0
2025-11-06,28.21,29.0,28.12,28.9,178969800.0
2025-11-07,28.89,29.45,28.82,29.37,149756700.0
2025-11-10,30.0,30.15,29.08,29.37,188511200.0
2025-11-11,29.77,29.88,28.7,28.82,166437700.0
2025-11-12,28.82,29.26,28.35,28.69,136428800.0
2025-11-13,29.0,30.32,28.91,29.92,280933600.0
2025-11-14,29.3,29.63,29.02,29.22,166166800.0
2025-11-17,28.93,29.12,28.06,28.18,215994400.0
2025-11-18,27.9,28.15,27.41,27.59,173339800.0
2025-11-19,27.94,28.75,27.9,28.54,192184500.0
2025-11-20,28.6,28.88,28.1,28.17,133141800.0
2025-11-21,27.67,28.06,27.2,27.34,188729200.0
2025-11-24,27.64,27.7,26.83,27.2,170834300.0
2025-11-25,27.67,28.08,27.61,27.71,147447600.0
2025-11-26,27.86,27.97,27.55,27.63,159012600.0
2025-11-27,28.0,28.4,27.7,27.8,163629700.0
2025-11-28,27.99,28.29,27.6,27.78,197543500.0
2025-12-01,28.7,29.87,28.6,29.26,360053000.0
2025-12-02,29.1,29.18,28.65,28.94,154872500.0
2025-12-03,29.05,29.46,28.92,29.17,191128700.0
2025-12-04,30.04,30.58,29.73,29.89,272859600.0
2025-12-05,29.79,30.69,29.67,30.52,233471100.0
2025-12-08,30.6,30.8,30.14,30.7,206802400.0
2025-12-09,30.38,30.43,29.38,29.6,199092600.0
2025-12-10,29.8,30.05,29.4,29.95,117020900.0
2025-12-11,30.4,31.15,29.95,30.16,240772500.0
2025-12-12,30.87,31.0,30.55,30.9,221174300.0
2025-12-15,30.46,31.08,30.26,30.61,169135200.0
2025-12-16,30.22,30.42,29.32,29.52,158390300.0
2025-12-17,29.75,30.39,29.6,30.07,176971100.0
2025-12-18,30.03,30.55,29.85,30.17,138009300.0
2025-12-19,30.04,30.58,29.61,30.32,165672900.0
2025-12-22,30.89,31.98,30.84,31.73,244513200.0
2025-12-23,32.26,32.3,31.1,31.29,270289400.0
2025-12-24,31.74,31.85,31.19,31.51,192710700.0
2025-12-25,31.19,31.34,31.03,31.23,127456700.0
2025-12-26,31.8,32.97,31.75,32.73,286198900.0
2025-12-29,33.36,33.5,31.78,31.85,357554000.0
2025-12-30,30.75,32.68,30.73,32.62,243802400.0
2025-12-31,32.68,34.56,32.59,33.67,341188200.0
2026-01-05,34.5,34.84,33.47,34.6,310393500.0
2026-01-06,35.2,36.9,35.15,36.8,356727200.0
2026-01-07,36.8,36.9,35.58,35.92,357303600.0
2026-01-08,35.4,36.21,34.99,35.5,241558500.0
2026-01-09,35.2,36.87,35.18,36.42,280579000.0
2026-01-12,37.42,37.58,36.23,36.46,296496400.0
2026-01-13,36.6,38.1,36.5,37.44,310778200.0
2026-01-14,37.81,39.05,37.56,37.7,425650200.0
2026-01-15,37.46,38.64,36.9,37.45,386081800.0
2026-01-16,37.52,38.31,36.26,36.67,394777800.0
2026-01-19,36.82,36.98,35.7,36.46,253275200.0
2026-01-20,36.46,36.97,35.41,36.51,307457100.0
2026-01-21,36.96,37.68,36.56,37.33,389167300.0
2026-01-22,36.7,37.08,36.28,36.86,273949900.0
2026-01-23,37.59,37.7,36.55,36.76,386296300.0
2026-01-26,37.94,39.68,37.93,38.7,663514400.0
2026-01-27,39.43,41.88,38.88,39.81,728498200.0
2026-01-28,40.6,41.78,39.8,41.5,652283300.0
2026-01-29,42.99,44.14,40.51,42.65,772867200.0
2026-01-30,40.4,41.56,38.32,39.34,670344100.0
2026-02-02,36.07,37.93,35.47,35.81,714043600.0
2026-02-03,37.04,38.15,36.28,38.01,476610300.0
2026-02-04,38.7,39.19,37.88,38.36,326736600.0
2026-02-05,37.33,37.7,35.77,36.65,358373100.0
2026-02-06,34.75,37.02,34.7,36.39,327774800.0
2026-02-09,37.69,38.08,37.23,37.83,263947600.0
2026-02-10,38.18,38.6,37.72,38.01,199657100.0
2026-02-11,37.8,38.99,37.77,38.68,222867400.0
2026-02-12,38.77,39.63,38.69,38.95,235575900.0
2026-02-13,37.46,38.24,36.89,36.98,338033400.0
2026-02-24,38.69,38.85,38.18,38.52,246746000.0
2026-02-25,38.6,39.46,38.06,38.83,289709500.0
2026-02-26,39.09,39.16,38.14,38.57,199066400.0
2026-02-27,38.4,39.25,38.21,38.75,242060200.0
2026-03-02,39.6,40.1,38.3,39.97,477513400.0
2026-03-03,39.55,39.55,37.86,38.06,414093800.0
2026-03-04,36.9,38.09,36.68,37.16,312570200.0
2026-03-05,37.66,37.68,36.4,36.87,260659900.0
2026-03-06,36.21,36.68,35.44,36.3,253947000.0
2026-03-09,35.13,35.87,34.06,35.6,390629000.0
2026-03-10,36.18,36.74,36.0,36.33,201312400.0
2026-03-11,36.7,36.84,36.24,36.44,148131300.0
2026-03-12,35.99,36.36,35.55,35.95,189113000.0
2026-03-13,35.4,36.14,34.8,34.97,247120500.0
2026-03-16,34.24,34.37,32.8,33.95,420731300.0
2026-03-17,33.93,34.75,33.87,34.1,225377600.0
2026-03-18,33.94,34.2,33.55,34.12,199024800.0
2026-03-19,32.45,33.1,31.32,31.52,527935400.0
2026-03-20,31.4,32.05,30.63,30.85,385034300.0
2026-03-23,29.41,30.54,29.0,29.78,493304300.0
2026-03-24,30.45,31.58,30.11,31.4,457264500.0
2026-03-25,32.7,33.18,32.29,32.44,410615200.0
2026-03-26,32.3,32.44,31.03,31.29,305047300.0
2026-03-27,30.7,31.92,30.7,31.67,228246700.0
2026-03-30,31.4,32.0,31.08,31.98,236901000.0
2026-03-31,32.18,32.7,31.8,31.92,253105900.0
2026-04-01,33.06,33.78,32.82,33.35,323703100.0
2026-04-02,33.19,33.19,31.9,32.32,258942600.0
2026-04-03,32.45,32.53,32.02,32.11,141999100.0
2026-04-07,32.0,32.3,31.53,31.61,150649800.0
2026-04-08,33.2,33.96,33.2,33.82,407954100.0
2026-04-09,33.19,33.39,32.94,33.1,220659000.0
2026-04-10,33.43,33.78,32.9,32.95,237571000.0
2026-04-13,32.58,33.0,32.51,32.86,176532100.0
2026-04-14,33.69,34.15,33.55,34.0,298845700.0
2026-04-15,34.95,35.2,34.01,34.11,299179200.0
2026-04-16,34.2,34.59,34.2,34.5,200941200.0
2026-04-17,34.2,34.3,33.7,33.93,215582800.0
2026-04-20,34.06,34.49,33.9,34.02,225640300.0
2026-04-21,34.18,34.88,33.7,34.86,311979100.0
2026-04-22,34.87,35.06,34.44,34.73,372392000.0
2026-04-23,34.76,34.76,33.34,33.6,356644900.0
2026-04-24,33.22,33.62,32.73,33.51,257793400.0
2026-04-27,33.2,33.45,32.68,32.76,231088500.0
2026-04-28,32.53,32.66,32.08,32.15,207009200.0
2026-04-29,31.75,33.4,31.71,33.34,303499500.0
2026-04-30,32.9,33.22,32.28,32.5,240389900.0
2026-05-06,32.7,33.58,32.41,33.41,399072000.0
2026-05-07,34.04,34.37,33.32,33.66,336041400.0
2026-05-08,33.22,34.2,33.04,34.0,301248200.0
2026-05-11,33.75,33.92,33.05,33.47,303709700.0
2026-05-12,34.16,34.53,33.7,33.78,416946000.0
2026-05-13,34.3,34.45,33.65,33.86,322480300.0
2026-05-14,33.69,33.96,32.7,32.72,276948100.0
2026-05-15,32.19,32.2,30.7,31.04,448282200.0
2026-05-18,30.1,30.57,29.91,30.5,288798700.0
2026-05-19,30.5,30.59,29.84,30.36,180860100.0
2026-05-20,29.73,29.84,29.12,29.59,314489700.0
2026-05-21,30.11,30.45,29.13,29.19,295615500.0
2026-05-22,29.36,30.34,29.08,30.16,268103900.0
2026-05-25,30.84,31.2,30.29,30.55,284046200.0
2026-05-26,30.36,32.18,30.22,32.1,443721600.0
2026-05-27,31.78,32.09,30.73,30.82,261696600.0
2026-05-28,30.2,30.4,29.28,29.91,310990900.0
2026-05-29,30.52,30.58,29.38,29.64,261025000.0
2026-06-01,29.42,29.9,29.32,29.39,175162200.0
2026-06-02,29.56,30.94,29.32,30.78,333321400.0
2026-06-03,30.21,31.02,30.15,30.47,252980300.0
2026-06-04,30.1,30.15,29.42,29.54,206216600.0
2026-06-05,29.5,30.05,28.73,28.83,271621300.0
2026-06-08,27.48,27.93,26.78,27.25,377532000.0
2026-06-09,27.34,27.73,26.8,27.67,251316100.0
2026-06-10,26.8,27.2,26.4,26.9,304408800.0
2026-06-11,26.4,26.89,26.0,26.53,323143100.0
2026-06-12,27.29,28.96,27.01,28.29,509853900.0
2026-06-15,29.74,30.55,29.6,30.51,571475600.0
2026-06-16,30.2,30.3,29.4,29.49,292271500.0
2026-06-17,29.7,30.15,29.32,29.63,222981700.0
2026-06-18,29.16,30.18,28.48,28.89,362067500.0
2026-06-22,28.45,29.7,27.75,29.64,391847600.0
2026-06-23,29.15,29.2,26.84,26.95,494740200.0
2026-06-24,26.61,27.17,26.53,26.85,284609600.0
2026-06-25,25.71,25.96,24.93,25.12,576070000.0
2026-06-26,25.48,25.48,24.44,24.68,352820800.0
2026-06-29,24.93,25.54,24.56,25.37,323292700.0
2026-06-30,24.63,24.84,24.28,24.72,310705700.0
2026-07-01,24.43,25.13,24.0,24.69,338908400.0
2026-07-02,25.19,26.54,25.1,25.88,506741700.0
2026-07-03,27.08,27.88,26.99,27.4,538652000.0
2026-07-06,27.22,28.77,27.2,27.86,370091300.0
2026-07-07,27.38,27.69,27.01,27.2,223542200.0
2026-07-08,26.7,27.61,26.38,26.94,196981800.0
2026-07-09,26.4,27.28,26.13,27.2,251499700.0
2026-07-10,27.58,28.03,26.66,27.3,265710000.0
2026-07-13,26.81,27.21,26.32,26.94,213023800.0
2026-07-14,26.46,28.87,26.33,28.64,380320500.0
2026-07-15,28.64,28.92,28.14,28.41,268349100.0
2026-07-16,28.4,29.17,28.37,28.83,265439000.0
2026-07-17,28.23,28.4,27.5,27.94,290416900.0
2026-07-20,27.94,29.03,27.87,28.93,275768300.0
2026-07-21,29.53,29.91,28.71,29.79,342667000.0
2026-07-22,30.39,32.37,30.39,31.78,526165800.0
2026-07-23,32.1,33.26,31.5,32.64,439447600.0
2026-07-24,31.32,31.67,30.55,31.09,401039300.0
2026-07-27,32.03,32.03,30.71,31.35,231658900.0
2026-07-28,30.78,31.38,30.61,31.27,187063000.0
2026-07-29,31.52,31.87,30.76,31.73,215616300.0
2026-07-30,32.21,32.76,31.59,32.28,284298000.0
2026-07-31,31.96,33.06,31.85,32.53,284247900.0
2026-08-03,32.28,32.52,31.27,32.13,219541900.0
2026-08-04,32.03,32.43,31.43,31.7,206659800.0
2026-08-05,31.97,33.8,31.96,33.68,430666900.0
2026-08-06,34.96,35.38,33.73,34.08,402667400.0
2026-08-07,33.67,34.92,33.64,34.73,274712400.0
2026-08-10,34.76,35.18,34.29,35.03,273650500.0
2026-08-11,35.24,35.35,32.69,32.76,447541500.0
2026-08-12,32.77,33.66,32.76,33.16,204484200.0
2026-08-13,33.16,33.42,31.69,31.79,330907000.0
2026-08-14,31.38,32.24,31.33,32.11,194376500.0
2026-08-17,32.91,33.23,32.59,32.94,197196800.0
2026-08-18,32.94,33.16,32.45,33.14,184521400.0
2026-08-19,32.08,32.86,31.93,32.34,189857600.0
2026-08-20,33.58,34.66,33.45,33.83,411578700.0
2026-08-21,34.25,34.87,33.6,34.74,300701700.0
2026-08-24,35.4,35.47,34.16,34.54,337648200.0
2026-08-25,34.7,34.7,33.4,33.68,251565400.0
2026-08-26,33.7,35.35,33.7,34.47,314235200.0
2026-08-27,33.8,34.86,33.79,34.57,231438800.0
2026-08-28,34.5,34.67,33.7,34.65,199711500.0
2026-08-31,33.0,33.75,32.6,33.67,296639900.0
2026-09-01,33.67,34.19,33.49,33.73,159114200.0
2026-09-02,32.89,33.23,32.19,32.95,237215500.0
2026-09-03,33.25,33.66,32.95,33.31,169589800.0
2026-09-04,33.85,34.05,33.07,33.35,176934100.0
2026-09-07,32.7,33.22,32.61,32.87,149559700.0
2026-09-08,33.44,34.14,33.24,33.86,250241500.0
2026-09-09,33.87,34.53,33.49,34.4,199093500.0
2026-09-10,34.08,34.39,33.97,34.11,99820000.0
2026-09-11,32.5,32.68,31.45,32.26,379901700.0
2026-09-14,31.78,32.49,31.7,32.25,154805300.0
2026-09-15,32.06,32.2,31.53,31.68,130203300.0
2026-09-16,31.77,32.47,31.16,32.17,189636800.0
2026-09-17,31.8,32.0,30.51,30.9,307590500.0
2026-09-18,31.5,31.72,31.16,31.41,177097500.0
2026-09-21,31.48,31.7,31.07,31.3,113246600.0
2026-09-22,31.39,31.75,31.18,31.41,132699900.0
2026-09-23,31.65,31.77,31.32,31.41,102959600.0
2026-09-24,30.99,31.02,29.99,30.01,214514000.0
2026-09-28,29.6,29.69,29.05,29.42,166502700.0
2026-09-29,29.01,29.62,29.01,29.46,111429700.0
2026-09-30,29.5,29.94,29.46,29.79,98219800.0
2026-10-08,29.7,29.84,29.2,29.37,114872400.0
2026-10-09,29.51,31.06,29.51,30.8,238347400.0
2026-10-12,31.0,31.06,29.83,30.22,150657600.0
2026-10-13,29.84,30.64,29.51,30.4,126511200.0
2026-10-14,30.01,30.49,29.87,29.98,114546800.0
2026-10-15,29.51,29.9,29.03,29.38,197079300.0
2026-10-16,29.7,30.29,29.15,29.92,184729700.0
2026-10-19,29.78,30.1,29.57,29.79,111297100.0
2026-10-20,29.3,29.39,28.55,29.06,209303500.0
2026-10-21,29.02,29.18,28.73,28.87,151595100.0
2026-10-22,29.0,29.0,27.5,27.84,244798300.0
2026-10-23,26.99,28.79,26.6,28.79,267089600.0
2026-10-26,28.28,28.28,26.71,27.47,303206600.0
2026-10-27,27.2,28.24,27.19,27.85,198542600.0
2026-10-28,28.6,28.61,27.67,27.95,148793200.0