date,open,high,low,close,volume
2024-03-08,13.38,13.46,13.26,13.36,134455100.0
2024-03-11,13.39,13.59,13.32,13.59,208220500.0
2024-03-12,13.65,13.88,13.58,13.76,288710600.0
2024-03-13,13.74,13.75,13.51,13.57,195319800.0
2024-03-14,13.52,13.67,13.34,13.43,164036500.0
2024-03-15,13.43,13.51,13.28,13.46,165730100.0
2024-03-18,13.5,13.87,13.47,13.77,322580400.0
2024-03-19,13.7,13.7,13.51,13.51,205284900.0
2024-03-20,13.49,13.58,13.42,13.52,154507900.0
2024-03-21,13.56,13.86,13.56,13.64,293243800.0
2024-03-22,13.59,13.6,13.35,13.35,214348000.0
2024-03-25,13.19,13.32,12.95,12.97,207016300.0
2024-03-26,12.95,13.05,12.82,12.94,144290200.0
2024-03-27,12.9,12.91,12.59,12.59,156438100.0
2024-03-28,12.56,12.86,12.56,12.68,150782600.0
2024-03-29,12.63,12.7,12.56,12.69,114230600.0
2024-04-01,12.84,12.94,12.83,12.89,143497900.0
2024-04-02,12.89,12.91,12.71,12.75,119735200.0
2024-04-03,12.72,12.76,12.6,12.61,108790700.0
2024-04-08,12.5,12.51,12.31,12.33,143606200.0
2024-04-09,12.34,12.45,12.31,12.41,89731400.0
2024-04-10,12.41,12.42,12.14,12.22,123337900.0
2024-04-11,12.13,12.28,12.08,12.12,119030000.0
2024-04-12,12.14,12.17,11.87,11.9,138502700.0
2024-04-15,11.91,12.49,11.89,12.25,256621500.0
2024-04-16,12.15,12.32,11.99,12.04,173926700.0
2024-04-17,12.09,12.36,12.04,12.33,197684900.0
2024-04-18,12.28,12.55,12.2,12.27,221806400.0
2024-04-19,12.19,12.3,12.11,12.13,126170400.0
2024-04-22,12.15,12.33,12.12,12.18,104148000.0
2024-04-23,12.21,12.34,12.2,12.28,108151500.0
2024-04-24,12.27,12.31,12.17,12.29,114904600.0
2024-04-25,12.24,12.32,12.1,12.19,120056100.0
2024-04-26,12.49,13.04,12.35,12.96,487706400.0
2024-04-29,12.89,13.22,12.82,13.09,418187900.0
2024-04-30,12.99,13.13,12.88,12.89,203435900.0
2024-05-06,13.12,13.41,13.05,13.09,297269700.0
2024-05-07,13.05,13.11,12.97,13.02,162353600.0
2024-05-08,13.0,13.02,12.76,12.8,143114800.0
2024-05-09,12.81,13.01,12.81,12.92,140817100.0
2024-05-10,12.93,13.03,12.83,12.95,159360800.0
2024-05-13,12.88,12.98,12.69,12.85,162257600.0
2024-05-14,12.85,12.94,12.77,12.89,142315400.0
2024-05-15,12.94,12.95,12.53,12.55,198598200.0
2024-05-16,12.61,12.87,12.54,12.66,196721800.0
2024-05-17,12.61,12.93,12.6,12.91,184224500.0
2024-05-20,12.85,13.13,12.83,12.94,215801100.0
2024-05-21,12.89,13.03,12.83,12.88,135867400.0
2024-05-22,12.85,12.95,12.81,12.89,114987800.0
2024-05-23,12.83,12.84,12.55,12.6,162119100.0
2024-05-24,12.56,12.62,12.34,12.37,137305500.0
2024-05-27,12.36,12.53,12.32,12.51,112395000.0
2024-05-28,12.45,12.55,12.36,12.37,89225000.0
2024-05-29,12.37,12.47,12.28,12.33,82795200.0
2024-05-30,12.27,12.34,12.23,12.28,87185700.0
2024-05-31,12.34,12.43,12.25,12.25,101552100.0
2024-06-03,12.17,12.24,12.06,12.14,127931300.0
2024-06-04,12.13,12.26,12.1,12.23,117531600.0
2024-06-05,12.21,12.31,12.15,12.2,98150700.0
2024-06-06,12.21,12.27,12.08,12.1,122525300.0
2024-06-07,12.14,12.2,11.8,12.0,150035500.0
2024-06-11,11.93,12.06,11.89,11.96,102717200.0
2024-06-12,11.95,12.15,11.92,12.02,112141800.0
2024-06-13,12.02,12.1,11.98,12.01,92701200.0
2024-06-14,11.98,12.25,11.87,12.18,233772100.0
2024-06-17,12.06,12.21,12.03,12.18,126578100.0
2024-06-18,12.19,12.28,12.16,12.22,126535200.0
2024-06-19,12.23,12.23,12.0,12.03,104177200.0
2024-06-20,12.02,12.03,11.78,11.78,147766600.0
2024-06-21,11.79,11.89,11.69,11.78,117419400.0
2024-06-24,11.69,11.81,11.64,11.64,111382600.0
2024-06-25,11.62,11.68,11.35,11.38,152340200.0
2024-06-26,11.35,11.57,11.28,11.53,119379000.0
2024-06-27,11.46,11.47,11.18,11.18,128432300.0
2024-06-28,11.16,11.28,10.19,10.4,416615200.0
2024-07-01,10.32,10.57,10.17,10.31,240874100.0
2024-07-02,10.33,10.41,10.07,10.11,221449800.0
2024-07-03,10.12,10.22,9.84,10.1,271951700.0
2024-07-04,10.07,10.2,9.97,9.97,150604300.0
2024-07-05,9.95,10.12,9.9,10.05,145882600.0
2024-07-08,9.99,10.03,9.77,9.8,164410500.0
2024-07-09,9.82,10.05,9.71,9.97,213894300.0
2024-07-10,9.9,10.14,9.87,9.96,152460800.0
2024-07-11,10.14,10.43,10.07,10.27,254023700.0
2024-07-12,10.25,10.31,10.16,10.2,127622200.0
2024-07-15,10.15,10.24,10.11,10.17,98832400.0
2024-07-16,10.18,10.32,10.13,10.29,133959300.0
2024-07-17,10.29,10.43,10.26,10.34,150744600.0
2024-07-18,10.31,10.43,10.21,10.38,148456200.0
2024-07-19,10.32,10.59,10.32,10.54,179108000.0
2024-07-22,10.7,10.74,10.41,10.53,193913200.0
2024-07-23,10.46,10.51,10.18,10.19,158970900.0
2024-07-24,10.17,10.21,9.95,9.98,161838500.0
2024-07-25,9.95,10.17,9.92,10.11,146404100.0
2024-07-26,10.12,10.49,10.1,10.36,162767000.0
2024-07-29,10.31,10.36,10.23,10.24,91129400.0
2024-07-30,10.2,10.28,10.14,10.22,104810700.0
2024-07-31,10.24,11.23,10.22,10.98,484467700.0
2024-08-01,10.84,10.96,10.78,10.82,245532800.0
2024-08-02,10.77,10.92,10.57,10.62,178998600.0
2024-08-05,10.54,10.89,10.53,10.57,209520200.0
2024-08-06,10.71,10.76,10.46,10.59,158895000.0
2024-08-07,10.55,10.67,10.46,10.52,121432200.0
2024-08-08,10.48,10.72,10.41,10.51,159342000.0
2024-08-09,10.57,10.6,10.3,10.3,155336300.0
2024-08-12,10.37,10.53,10.32,10.39,140113800.0
2024-08-13,10.4,10.57,10.31,10.56,142803400.0
2024-08-14,10.49,10.59,10.48,10.49,124239200.0
2024-08-15,10.46,10.67,10.45,10.51,233521200.0
2024-08-16,10.45,10.49,10.36,10.41,132805800.0
2024-08-19,10.39,10.55,10.37,10.45,113254400.0
2024-08-20,10.45,10.5,10.34,10.36,121642900.0
2024-08-21,10.31,10.4,10.27,10.35,78295500.0
2024-08-22,10.39,10.42,10.02,10.03,169111400.0
2024-08-23,10.04,10.22,10.03,10.14,135524200.0
2024-08-26,10.14,10.26,10.11,10.17,94520100.0
2024-08-27,10.14,10.16,10.01,10.05,82431300.0
2024-08-28,10.02,10.1,9.95,10.06,83913500.0
2024-08-29,10.03,10.28,10.02,10.23,135346900.0
2024-08-30,10.23,10.8,10.19,10.64,345266600.0
2024-09-02,10.58,10.62,10.23,10.24,201613000.0
2024-09-03,10.19,10.37,10.18,10.3,130893500.0
2024-09-04,10.2,10.41,10.19,10.3,112502900.0
2024-09-05,10.31,10.54,10.31,10.49,148853100.0
2024-09-06,10.64,10.72,10.38,10.4,216513200.0
2024-09-09,10.32,10.49,10.26,10.39,130910400.0
2024-09-10,10.4,10.44,10.19,10.36,122540700.0
2024-09-11,10.32,10.41,10.3,10.37,94012400.0
2024-09-12,10.37,10.43,10.27,10.29,96841600.0
2024-09-13,10.29,10.38,10.22,10.22,96829100.0
2024-09-18,10.24,10.31,10.15,10.27,92858000.0
2024-09-19,10.35,10.9,10.3,10.6,345416900.0
2024-09-20,10.5,10.62,10.47,10.6,171976100.0
2024-09-23,10.61,10.67,10.52,10.57,109417700.0
2024-09-24,10.78,11.81,10.58,11.8,821280600.0
2024-09-25,12.16,12.64,12.0,12.26,916973400.0
2024-09-26,12.1,14.13,12.09,13.94,1093387300.0
2024-09-27,14.6,16.76,14.37,16.76,1802654200.0
2024-09-30,19.33,20.14,19.0,20.14,1536951600.0
2024-10-08,24.2,24.2,22.61,24.2,1366767800.0
2024-10-09,23.84,28.84,22.45,24.74,3462350600.0
2024-10-10,23.94,24.4,19.76,20.39,2386326700.0
2024-10-11,19.35,21.34,19.35,20.69,1458306600.0
2024-10-14,20.49,21.44,18.73,20.91,1653643900.0
2024-10-15,20.14,21.1,19.97,20.0,1143795100.0
2024-10-16,19.48,20.91,19.48,20.22,1128769800.0
2024-10-17,20.36,20.77,19.7,19.74,1025068600.0
2024-10-18,19.68,23.72,19.4,22.79,2487402500.0
2024-10-21,21.75,22.74,21.69,22.09,1684305700.0
2024-10-22,21.94,23.11,21.84,22.47,1270958200.0
2024-10-23,22.72,23.56,22.12,22.36,1399865800.0
2024-10-24,22.04,22.64,21.74,22.03,883548400.0
2024-10-25,22.09,23.2,21.84,22.54,1150309000.0
2024-10-28,22.32,22.78,22.24,22.5,761852100.0
2024-10-29,22.66,22.98,21.94,22.02,905429800.0
2024-10-30,21.74,22.06,21.16,21.41,845314100.0
2024-10-31,21.42,24.34,21.23,23.03,1947877600.0
2024-11-01,22.64,24.08,22.58,22.84,1583191600.0
2024-11-04,22.84,24.84,22.61,24.62,1490958100.0
2024-11-05,24.85,28.45,23.95,27.19,2084815700.0
2024-11-06,27.47,29.34,25.84,26.28,2055370600.0
2024-11-07,25.59,29.84,25.59,29.84,2138876900.0
2024-11-08,30.84,30.84,27.86,28.08,1825695300.0
2024-11-11,27.44,29.03,27.44,28.54,1056684700.0
2024-11-12,28.55,28.96,27.44,28.19,1100986500.0
2024-11-13,27.85,28.52,27.26,28.02,839893100.0
2024-11-14,27.84,28.26,27.24,27.25,742885700.0
2024-11-15,27.18,27.39,25.43,25.47,1139645600.0
2024-11-18,25.44,26.34,24.65,25.67,968699700.0
2024-11-19,25.77,26.96,25.49,26.81,1004814300.0
2024-11-20,26.39,26.96,26.24,26.51,715601900.0
2024-11-21,26.34,27.79,26.3,27.23,963501600.0
2024-11-22,26.99,27.5,25.57,25.74,924516900.0
2024-11-25,25.6,25.93,24.66,25.21,711716000.0
2024-11-26,25.21,25.82,24.94,24.98,532103500.0
2024-11-27,24.84,26.34,24.7,26.25,860307500.0
2024-11-28,26.25,26.38,25.58,25.62,617766200.0
2024-11-29,25.62,28.72,25.62,27.1,1325222000.0
2024-12-02,26.64,27.63,26.54,27.3,827717600.0
2024-12-03,27.19,27.79,26.75,27.2,714162300.0
2024-12-04,26.94,27.5,26.65,26.77,576357400.0
2024-12-05,26.67,27.61,26.63,27.32,631150700.0
2024-12-06,27.24,28.28,26.99,27.68,899956000.0
2024-12-09,27.41,27.98,27.04,27.38,574058500.0
2024-12-10,29.84,29.84,27.63,27.84,1389798900.0
2024-12-11,27.69,28.13,27.21,27.49,647546900.0
2024-12-12,27.44,28.14,27.22,27.75,657823000.0
2024-12-13,27.42,27.42,26.18,26.25,901220500.0
2024-12-16,26.04,26.07,25.39,25.59,565812900.0
2024-12-17,25.56,26.12,25.49,25.72,471076000.0
2024-12-18,25.84,25.99,25.54,25.65,327352200.0
2024-12-19,25.22,25.89,25.1,25.69,350831100.0
2024-12-20,25.7,26.33,25.61,25.95,439027900.0
2024-12-23,25.73,26.23,25.58,25.74,352317600.0
2024-12-24,25.76,26.17,25.6,26.13,393573900.0
2024-12-25,26.17,26.21,25.68,25.94,321091300.0
2024-12-26,25.93,26.1,25.76,25.91,282609300.0
2024-12-27,25.92,27.02,25.8,26.39,676687200.0
2024-12-30,26.24,27.0,26.17,27.0,583746200.0
2024-12-31,26.85,27.03,25.64,25.66,653932600.0
2025-01-02,25.42,25.5,23.36,23.83,893769700.0
2025-01-03,23.76,23.83,22.7,22.7,662108800.0
2025-01-06,22.43,22.84,22.24,22.38,423374700.0
2025-01-07,22.46,22.89,22.25,22.85,421549400.0
2025-01-08,22.63,22.89,21.8,22.4,577817800.0
2025-01-09,22.32,22.71,22.17,22.33,299200300.0
2025-01-10,22.33,22.53,21.72,21.72,335247100.0
2025-01-13,21.3,22.18,21.3,21.96,336840600.0
2025-01-14,22.26,23.73,22.06,23.7,879874000.0
2025-01-15,23.39,23.5,23.07,23.16,448905400.0
2025-01-16,23.39,23.81,22.91,23.23,447302500.0
2025-01-17,23.09,23.58,23.02,23.28,363527600.0
2025-01-20,23.62,23.8,23.17,23.35,414318300.0
2025-01-21,23.64,23.82,23.1,23.69,436691100.0
2025-01-22,23.46,23.63,23.21,23.51,359664700.0
2025-01-23,24.24,25.04,23.57,23.57,853089900.0
2025-01-24,23.41,24.04,23.4,23.93,472939700.0
2025-01-27,23.93,23.99,22.77,22.78,461455700.0
2025-02-05,23.14,23.19,22.74,22.83,313468200.0
2025-02-06,22.73,23.71,22.62,23.53,478346600.0
2025-02-07,23.38,24.92,23.35,24.12,933607200.0
2025-02-10,24.12,24.35,23.87,24.18,493714300.0
2025-02-11,24.13,24.13,23.62,23.78,406732200.0
2025-02-12,23.69,24.53,23.68,24.38,504645200.0
2025-02-13,24.14,24.63,23.95,24.0,550843000.0
2025-02-14,23.87,24.2,23.74,24.06,396225600.0
2025-02-17,24.4,24.57,24.0,24.21,479336700.0
2025-02-18,24.04,24.11,23.12,23.17,513812300.0
2025-02-19,23.14,23.8,23.1,23.66,420993700.0
2025-02-20,23.56,23.67,23.33,23.41,295836000.0
2025-02-21,23.49,24.36,23.18,24.19,755270900.0
2025-02-24,24.07,24.37,23.72,23.96,487393400.0
2025-02-25,23.59,23.89,23.47,23.54,345957500.0
2025-02-26,23.64,24.33,23.45,24.24,622889700.0
2025-02-27,24.04,24.22,23.51,23.97,576351100.0
2025-02-28,23.77,24.08,23.02,23.07,467747400.0
2025-03-03,23.07,23.29,22.62,22.79,347331400.0
2025-03-04,22.62,22.93,22.55,22.82,221929100.0
2025-03-05,22.79,23.02,22.61,22.82,267756700.0
2025-03-06,23.05,24.02,23.04,23.77,712048700.0
2025-03-07,23.52,23.59,23.17,23.25,388868300.0
2025-03-10,23.2,23.27,22.92,23.11,223974900.0
2025-03-11,22.79,23.23,22.75,23.22,237556100.0
2025-03-12,23.3,23.89,23.2,23.45,416768100.0
2025-03-13,23.34,23.58,23.01,23.19,287650100.0
2025-03-14,23.31,24.97,23.26,24.27,1079620400.0
2025-03-17,24.03,24.19,23.8,23.92,469248400.0
2025-03-18,24.15,24.21,23.85,23.97,268255900.0
2025-03-19,23.96,24.09,23.79,23.87,281360300.0
2025-03-20,23.9,23.91,23.53,23.65,250670700.0
2025-03-21,23.55,23.75,23.07,23.11,330899300.0
2025-03-24,23.1,23.16,22.77,23.11,262662800.0
2025-03-25,23.14,23.16,22.74,22.77,207091600.0
2025-03-26,22.82,23.07,22.8,22.81,165600500.0
2025-03-27,22.74,23.09,22.62,22.82,204742500.0
2025-03-28,22.88,23.02,22.74,22.84,179140500.0
2025-03-31,22.66,22.82,22.23,22.42,263144600.0
2025-04-01,22.52,22.62,21.99,22.04,297950500.0
2025-04-02,22.04,22.49,21.99,22.28,223695400.0
2025-04-03,22.03,22.49,22.01,22.29,194445600.0
2025-04-07,20.84,21.29,18.02,19.17,846804600.0
2025-04-08,19.5,19.99,19.28,19.54,520569000.0
2025-04-09,19.3,20.59,18.86,20.34,615175300.0
2025-04-10,20.84,21.02,20.32,20.34,520410600.0
2025-04-11,20.19,20.71,20.17,20.42,318184400.0
2025-04-14,20.55,20.67,20.4,20.44,236368000.0
2025-04-15,20.38,20.38,20.15,20.28,168724800.0
2025-04-16,20.19,20.31,19.88,20.22,198269700.0
2025-04-17,20.1,20.34,20.06,20.15,155637600.0
2025-04-18,20.1,20.47,20.06,20.38,195442700.0
2025-04-21,20.2,20.67,20.17,20.53,194843900.0
2025-04-22,20.44,20.64,20.39,20.45,168116600.0
2025-04-23,20.6,20.74,20.46,20.52,218504600.0
2025-04-24,20.5,20.62,20.29,20.38,179659700.0
2025-04-25,20.48,20.73,20.4,20.6,266296600.0
2025-04-28,20.55,20.61,20.39,20.46,156821700.0
2025-04-29,20.46,20.55,20.35,20.39,136357600.0
2025-04-30,20.43,20.7,20.33,20.47,191305100.0
2025-05-06,20.6,20.98,20.51,20.89,328160100.0
2025-05-07,21.9,22.48,21.0,21.15,651292100.0
2025-05-08,20.99,21.29,20.94,21.12,267746500.0
2025-05-09,21.11,21.17,20.67,20.73,220375700.0
2025-05-12,20.96,21.87,20.79,21.62,524864600.0
2025-05-13,21.8,21.8,21.32,21.35,320648500.0
2025-05-14,21.32,23.18,21.11,22.43,884020900.0
2025-05-15,22.06,22.2,21.7,21.72,415805800.0
2025-05-16,21.66,21.87,21.41,21.43,229994200.0
2025-05-19,21.39,21.55,21.17,21.4,171971400.0
2025-05-20,21.48,21.61,21.35,21.42,197781200.0
2025-05-21,21.36,21.54,21.25,21.28,196240500.0
2025-05-22,21.2,21.34,21.08,21.13,161566600.0
2025-05-23,21.06,21.28,20.66,20.68,270666700.0
2025-05-26,20.61,20.76,20.57,20.7,159237200.0
2025-05-27,20.7,20.75,20.53,20.59,128346000.0
2025-05-28,20.65,20.68,20.37,20.4,132052700.0
2025-05-29,20.44,20.87,20.4,20.75,217962600.0
2025-05-30,20.64,20.65,20.42,20.52,155846600.0
2025-06-03,20.38,20.78,20.34,20.56,168136400.0
2025-06-04,20.55,21.03,20.47,20.84,247088400.0
2025-06-05,20.87,21.16,20.76,21.03,238302400.0
2025-06-06,21.03,21.09,20.77,20.79,170707800.0
2025-06-09,20.91,21.48,20.9,21.36,394252500.0
2025-06-10,21.29,21.39,20.67,20.87,295659600.0
2025-06-11,20.95,21.8,20.89,21.39,464789700.0
2025-06-12,21.21,21.98,21.2,21.55,402799200.0
2025-06-13,21.38,21.54,21.17,21.23,308920100.0
2025-06-16,21.23,21.67,21.23,21.63,269492800.0
2025-06-17,21.65,21.68,21.48,21.61,199992700.0
2025-06-18,21.53,21.58,21.2,21.4,199072100.0
2025-06-19,21.35,21.36,20.76,20.83,262645500.0
2025-06-20,20.9,20.95,20.59,20.61,163936700.0
2025-06-23,20.5,20.92,20.42,20.83,199778100.0
2025-06-24,20.9,22.0,20.83,21.71,609134000.0
2025-06-25,21.79,24.34,21.71,23.9,1442646800.0
2025-06-26,23.42,23.68,22.95,23.03,953058400.0
2025-06-27,23.06,24.05,22.9,22.94,826358400.0
2025-06-30,22.95,23.1,22.63,23.03,443466100.0
2025-07-01,23.0,23.02,22.58,22.78,310407400.0
2025-07-02,22.79,22.93,22.51,22.61,253828400.0
2025-07-03,22.64,22.89,22.61,22.78,287265800.0
2025-07-04,22.7,23.36,22.52,22.7,520331200.0
2025-07-07,22.56,22.82,22.55,22.65,249661700.0
2025-07-08,22.63,23.17,22.61,23.05,417884900.0
2025-07-09,23.06,23.25,22.76,22.83,339484900.0
2025-07-10,22.75,23.24,22.7,23.05,390710300.0
2025-07-11,23.19,24.49,22.96,23.76,1098863100.0
2025-07-14,23.87,23.87,23.43,23.52,419157100.0
2025-07-15,23.52,23.84,23.28,23.43,365249700.0
2025-07-16,23.5,23.61,23.16,23.32,261453200.0
2025-07-17,23.3,23.55,23.26,23.5,281615000.0
2025-07-18,23.5,23.6,23.29,23.42,263052000.0
2025-07-21,23.08,23.4,22.75,23.25,479639100.0
2025-07-22,23.35,23.67,23.16,23.44,457095400.0
2025-07-23,23.65,24.22,23.54,23.61,803889300.0
2025-07-24,23.5,24.35,23.44,24.22,712859900.0
2025-07-25,24.45,24.58,23.82,23.89,471002000.0
2025-07-28,23.92,24.35,23.82,24.02,394633200.0
2025-07-29,23.85,24.08,23.48,24.08,411059600.0
2025-07-30,24.01,24.15,23.5,23.71,398559900.0
2025-07-31,23.57,23.94,23.0,23.13,443464900.0
2025-08-01,23.1,23.37,22.96,23.07,266616400.0
2025-08-04,22.91,23.26,22.9,23.25,206018500.0
2025-08-05,23.36,23.54,23.21,23.53,278641200.0
2025-08-06,23.48,23.59,23.35,23.53,209950900.0
2025-08-07,23.59,23.75,23.33,23.44,277197500.0
2025-08-08,23.36,23.37,23.1,23.1,235608700.0
2025-08-11,23.07,23.87,23.07,23.7,464960800.0
2025-08-12,23.68,23.98,23.56,23.89,365765400.0
2025-08-13,24.05,24.7,23.76,24.48,835773400.0
2025-08-14,24.48,24.99,24.25,24.26,756790100.0
2025-08-15,24.21,27.1,24.19,26.66,1697079800.0
2025-08-18,26.88,28.87,26.15,27.75,1638248400.0
2025-08-19,27.29,27.76,26.73,26.8,902257800.0
2025-08-20,26.54,26.98,26.22,26.98,665432200.0
2025-08-21,27.26,27.35,26.52,26.7,507135100.0
2025-08-22,26.6,27.9,26.6,27.75,907064000.0
2025-08-25,28.18,28.82,27.67,28.13,1019254500.0
2025-08-26,27.87,28.31,27.73,27.83,531557000.0
2025-08-27,27.84,28.35,27.09,27.11,791027500.0
2025-08-28,27.05,27.86,26.75,27.86,742437400.0
2025-08-29,28.0,29.26,27.63,28.81,1132470400.0
2025-09-01,28.69,28.95,28.14,28.59,650352100.0
2025-09-02,28.46,28.49,27.52,27.75,775072000.0
2025-09-03,27.98,28.28,26.23,26.53,800115700.0
2025-09-04,26.45,26.87,25.8,26.11,740416800.0
2025-09-05,26.22,26.59,25.8,26.5,500565200.0
2025-09-08,26.3,26.62,26.14,26.32,397224900.0
2025-09-09,26.32,26.56,26.02,26.09,391738200.0
2025-09-10,26.14,26.47,26.02,26.09,313055500.0
2025-09-11,25.95,27.48,25.83,27.17,704454200.0
2025-09-12,27.07,27.54,26.81,26.85,484818800.0
2025-09-15,26.85,27.46,26.76,27.11,453857900.0
2025-09-16,27.16,27.85,26.86,27.61,560141600.0
2025-09-17,27.51,28.4,27.4,28.11,680560800.0
2025-09-18,27.8,27.8,26.5,26.77,917831800.0
2025-09-19,26.67,26.93,26.45,26.45,429082800.0
2025-09-22,26.45,26.87,26.45,26.79,324342300.0
2025-09-23,26.47,26.49,25.6,26.02,537885600.0
2025-09-24,25.9,26.63,25.79,26.35,444335800.0
2025-09-25,26.3,26.69,26.25,26.37,358772800.0
2025-09-26,26.27,26.43,25.95,25.96,303421100.0
2025-09-29,25.94,28.35,25.89,27.48,1108684100.0
2025-09-30,27.21,27.46,26.91,27.02,572184700.0
2025-10-09,26.42,26.98,26.09,26.66,609947200.0
2025-10-10,26.53,26.9,25.91,25.99,602985500.0
2025-10-13,25.07,25.7,25.02,25.52,411921400.0
2025-10-14,25.6,26.05,25.02,25.06,415799800.0
2025-10-15,25.25,25.52,25.04,25.44,302139800.0
2025-10-16,25.32,25.53,25.21,25.32,237781400.0
2025-10-17,25.3,25.52,24.71,24.76,309566600.0
2025-10-20,25.15,25.24,24.76,24.92,228260600.0
2025-10-21,25.02,25.45,24.94,25.26,297416000.0
2025-10-22,25.11,25.15,24.89,25.02,177622400.0
2025-10-23,25.06,25.38,24.82,25.37,250384500.0
2025-10-24,25.44,25.8,25.33,25.8,357851800.0
2025-10-27,26.25,26.35,25.83,25.94,475197500.0
2025-10-28,25.75,26.3,25.71,25.9,350368400.0
2025-10-29,25.81,26.69,25.78,26.39,544258300.0
2025-10-30,26.19,26.23,25.51,25.53,467608300.0
2025-10-31,25.68,25.77,25.4,25.4,249902900.0
2025-11-03,25.39,25.49,25.05,25.46,220117400.0
2025-11-04,25.31,25.38,25.1,25.16,189509000.0
2025-11-05,24.99,25.27,24.91,25.16,166593300.0
2025-11-06,25.17,25.58,25.17,25.41,239845600.0
2025-11-07,25.18,25.22,25.0,25.04,202422800.0
2025-11-10,25.02,25.42,25.01,25.3,213742600.0
2025-11-11,25.29,25.34,24.82,24.83,249958200.0
2025-11-12,24.83,24.92,24.4,24.59,209423700.0
2025-11-13,24.49,25.04,24.49,25.03,229532000.0
2025-11-14,24.8,24.88,24.42,24.44,202810500.0
2025-11-17,24.41,24.56,24.34,24.41,148618500.0
2025-11-18,24.4,24.59,24.36,24.39,150722300.0
2025-11-19,24.38,24.51,24.06,24.23,175069000.0
2025-11-20,24.61,24.7,23.96,23.97,218814000.0
2025-11-21,23.78,23.98,23.16,23.2,303657600.0
2025-11-24,23.3,23.52,23.16,23.33,173326800.0
2025-11-25,23.39,23.53,23.28,23.32,194443500.0
2025-11-26,23.32,23.43,23.21,23.24,168890800.0
2025-11-27,23.23,23.53,23.16,23.2,193737800.0
2025-11-28,23.19,23.31,22.96,23.3,179086900.0
2025-12-01,23.12,23.24,22.75,22.99,307525100.0
2025-12-02,22.93,22.95,22.49,22.51,234266700.0
2025-12-03,22.57,22.7,22.08,22.13,224382800.0
2025-12-04,22.15,22.49,22.07,22.29,180008700.0
2025-12-05,22.25,23.62,22.21,23.21,548068600.0
2025-12-08,23.7,24.12,23.44,23.54,577238800.0
2025-12-09,23.3,23.53,23.06,23.18,269716800.0
2025-12-10,23.11,23.35,22.86,23.19,224914900.0
2025-12-11,23.25,23.26,22.74,22.74,193809600.0
2025-12-12,22.79,23.2,22.76,22.92,226127200.0
2025-12-15,22.71,23.14,22.61,22.75,186663100.0
2025-12-16,22.65,22.83,22.47,22.51,187502500.0
2025-12-17,22.51,23.32,22.36,22.99,341817800.0
2025-12-18,22.9,23.05,22.74,22.76,189320000.0
2025-12-19,22.77,23.2,22.73,22.9,193665400.0
2025-12-22,22.88,23.09,22.84,22.98,160098900.0
2025-12-23,22.96,23.14,22.83,22.92,184965000.0
2025-12-24,22.85,23.23,22.82,23.1,216164500.0
2025-12-25,23.05,23.33,23.0,23.24,217205300.0
2025-12-26,23.24,23.95,23.13,23.51,431928200.0
2025-12-29,23.48,23.5,23.2,23.25,221402700.0
2025-12-30,23.19,23.53,23.11,23.33,224793900.0
2025-12-31,23.33,23.51,23.08,23.08,199239500.0
2026-01-05,23.12,23.65,23.11,23.65,356523400.0
2026-01-06,23.58,25.27,23.55,25.01,906092100.0
2026-01-07,24.78,24.87,24.16,24.43,519386000.0
2026-01-08,24.19,24.19,23.77,23.9,401345400.0
2026-01-09,23.9,24.26,23.89,24.03,340988400.0
2026-01-12,23.96,24.95,23.91,24.95,700622700.0
2026-01-13,25.2,25.38,24.31,24.39,573442400.0
2026-01-14,24.26,25.61,24.26,24.62,937107900.0
2026-01-15,24.11,24.42,23.81,23.96,496353400.0
2026-01-16,24.19,24.33,23.73,23.79,325169200.0
2026-01-19,23.7,23.72,23.35,23.4,299735500.0
2026-01-20,23.39,23.56,23.22,23.34,258570400.0
2026-01-21,23.33,23.43,23.15,23.21,230701800.0
2026-01-22,23.21,23.42,23.14,23.21,215739800.0
2026-01-23,23.26,23.35,23.15,23.2,258945700.0
2026-01-26,23.15,23.63,23.03,23.21,425535000.0
2026-01-27,23.18,23.2,22.63,22.8,316475800.0
2026-01-28,22.8,22.92,22.67,22.68,255135300.0
2026-01-29,22.56,23.2,22.29,23.04,417787500.0
2026-01-30,23.0,23.0,22.58,22.6,269855000.0
2026-02-02,22.51,22.95,22.35,22.43,239788100.0
2026-02-03,22.58,22.63,22.38,22.6,179950400.0
2026-02-04,22.5,23.02,22.42,22.79,297568400.0
2026-02-05,22.65,23.03,22.61,22.83,272039200.0
2026-02-06,22.68,22.81,22.55,22.56,197822900.0
2026-02-09,22.71,22.85,22.62,22.85,208806400.0
2026-02-10,22.82,22.99,22.75,22.79,152251600.0
2026-02-11,22.75,22.84,22.63,22.67,149466100.0
2026-02-12,22.65,22.67,22.55,22.56,153362000.0
2026-02-13,22.6,22.72,22.26,22.27,205468500.0
2026-02-24,22.39,22.47,22.23,22.31,141213800.0
2026-02-25,22.37,22.79,22.33,22.64,255964400.0
2026-02-26,22.59,22.6,22.33,22.4,189153200.0
2026-02-27,22.36,22.57,22.27,22.42,176681200.0
2026-03-02,22.16,22.22,21.8,21.85,282677200.0
2026-03-03,21.83,22.23,21.52,21.54,290761900.0
2026-03-04,21.33,21.45,20.85,20.92,288548900.0
2026-03-05,21.23,21.25,20.89,20.99,212806800.0
2026-03-06,20.9,21.54,20.86,21.46,233819600.0
2026-03-09,21.05,21.24,20.92,21.13,197301400.0
2026-03-10,21.32,21.46,21.16,21.26,161121000.0
2026-03-11,21.25,21.49,21.15,21.37,180302500.0
2026-03-12,21.28,21.43,21.15,21.26,151737100.0
2026-03-13,21.2,21.36,20.96,21.0,176613500.0
2026-03-16,20.99,21.13,20.84,21.11,144707100.0
2026-03-17,21.2,21.97,21.16,21.46,420042200.0
2026-03-18,21.35,21.45,21.21,21.41,185757900.0
2026-03-19,21.24,21.5,21.15,21.23,217463800.0
2026-03-20,21.1,21.12,20.11,20.11,477462400.0
2026-03-23,19.68,19.95,19.46,19.51,314125000.0
2026-03-24,19.77,19.86,19.45,19.67,208891200.0
2026-03-25,19.65,20.05,19.63,19.8,225141800.0
2026-03-26,19.71,19.72,19.0,19.02,279439000.0
2026-03-27,18.83,19.29,18.79,19.11,181480000.0
2026-03-30,18.82,19.05,18.73,18.97,158457300.0
2026-03-31,18.97,19.27,18.75,18.79,169290700.0
2026-04-01,19.1,19.19,18.98,19.09,172978700.0
2026-04-02,19.01,19.02,18.58,18.65,179744800.0
2026-04-03,18.72,18.77,18.38,18.38,138392400.0
2026-04-07,18.41,18.51,18.25,18.35,123364800.0
2026-04-08,18.8,19.49,18.7,19.39,391137200.0
2026-04-09,19.05,19.06,18.81,18.85,210410800.0
2026-04-10,19.12,20.36,19.12,19.66,597010600.0
2026-04-13,19.42,20.15,19.4,19.91,345985200.0
2026-04-14,20.09,20.18,19.74,20.05,268921800.0
2026-04-15,20.19,20.24,19.7,19.75,218163200.0
2026-04-16,19.84,20.15,19.76,19.96,236166800.0
2026-04-17,19.85,20.05,19.7,19.94,215749100.0
2026-04-20,19.95,20.14,19.82,20.05,215567900.0
2026-04-21,20.04,20.13,19.82,19.94,172947800.0
2026-04-22,19.86,20.36,19.82,20.18,283982400.0
2026-04-23,20.1,20.23,19.79,19.89,233984200.0
2026-04-24,19.85,19.85,19.55,19.7,178752300.0
2026-04-27,19.84,20.2,19.78,19.98,222289600.0
2026-04-28,19.9,20.46,19.9,20.16,349478500.0
2026-04-29,20.02,20.32,20.0,20.26,247966600.0
2026-04-30,20.25,20.95,20.19,20.36,362637000.0
2026-05-06,20.4,21.03,20.4,20.85,427476400.0
2026-05-07,21.0,21.05,20.55,20.73,337885200.0
2026-05-08,20.6,20.74,20.39,20.49,232083000.0
2026-05-11,20.45,21.35,20.44,21.28,581192100.0
2026-05-12,21.14,21.6,21.01,21.27,409923100.0
2026-05-13,21.12,21.24,20.81,21.08,375009700.0
2026-05-14,21.09,21.2,20.17,20.18,386428300.0
2026-05-15,20.17,20.33,19.67,19.73,369544500.0
2026-05-18,19.6,20.01,19.56,19.77,221113500.0
2026-05-19,19.78,19.95,19.38,19.9,267989400.0
2026-05-20,19.78,19.91,19.61,19.67,185749700.0
2026-05-21,19.85,21.03,19.83,19.98,722172100.0
2026-05-22,19.96,20.09,19.36,19.5,429594500.0
2026-05-25,19.72,20.25,19.58,19.87,335793500.0
2026-05-26,19.68,20.28,19.58,20.05,422181900.0
2026-05-27,19.8,20.19,19.58,19.61,326043300.0
2026-05-28,19.51,19.55,18.96,19.19,341490900.0
2026-05-29,19.2,19.73,19.16,19.16,371959000.0
2026-06-01,19.05,19.27,18.85,18.97,244599000.0
2026-06-02,18.91,19.09,18.65,18.91,266846200.0
2026-06-03,18.8,19.21,18.65,18.91,294030500.0
2026-06-04,18.79,19.07,18.55,18.74,224392600.0
2026-06-05,18.76,18.95,18.5,18.52,255301300.0
2026-06-08,18.28,18.63,17.7,17.72,348445000.0
2026-06-09,17.73,17.93,17.5,17.88,225859000.0
2026-06-10,17.77,17.95,17.55,17.78,232814700.0
2026-06-11,17.65,17.88,17.22,17.36,257070400.0
2026-06-12,17.49,18.23,17.37,18.0,473692800.0
2026-06-15,18.0,19.48,17.95,18.89,625621900.0
2026-06-16,18.7,19.46,18.69,19.12,458080200.0
2026-06-17,19.04,19.25,18.86,19.04,274920900.0
2026-06-18,18.95,19.12,18.53,18.6,329685000.0
2026-06-22,18.45,20.97,18.45,20.97,1103947000.0
2026-06-23,20.66,21.88,20.54,20.9,1103242000.0
2026-06-24,20.9,21.24,20.1,20.18,708747500.0
2026-06-25,20.04,21.57,20.04,21.11,904000800.0
2026-06-26,20.93,21.17,20.02,20.07,622800800.0
2026-06-29,20.27,20.59,19.93,20.1,503798500.0
2026-06-30,19.95,20.57,19.74,20.38,430348300.0
2026-07-01,20.32,21.96,20.21,21.45,949760000.0
2026-07-02,21.28,21.5,20.7,20.73,575507500.0
2026-07-03,20.95,21.25,20.7,21.06,430136600.0
2026-07-06,21.39,21.49,20.9,21.18,393655200.0
2026-07-07,21.02,21.05,20.16,20.29,403739000.0
2026-07-08,20.21,20.75,20.06,20.13,288191600.0
2026-07-09,20.07,20.65,20.01,20.59,344210100.0
2026-07-10,20.4,20.5,20.1,20.19,328290500.0
2026-07-13,20.03,20.32,19.62,19.84,328386800.0
2026-07-14,19.89,19.98,19.19,19.6,327256500.0
2026-07-15,19.53,20.38,19.43,20.14,383955800.0
2026-07-16,19.95,20.1,19.71,19.82,261353400.0
2026-07-17,19.79,20.44,19.67,19.7,451533900.0
2026-07-20,19.8,20.43,19.8,20.18,383137800.0
2026-07-21,20.22,20.46,19.9,20.29,426949100.0
2026-07-22,20.1,20.18,19.9,20.08,257183900.0
2026-07-23,20.05,20.45,19.92,20.28,282620300.0
2026-07-24,20.08,20.08,19.4,19.4,309037100.0
2026-07-27,19.32,19.68,19.26,19.65,194525400.0
2026-07-28,19.43,19.62,19.38,19.42,167720000.0
2026-07-29,19.39,20.1,19.3,19.9,308289700.0
2026-07-30,19.8,20.29,19.76,19.99,300638800.0
2026-07-31,19.98,20.52,19.91,20.17,342484000.0
2026-08-03,20.0,20.08,19.83,20.01,200451200.0
2026-08-04,20.09,20.14,19.9,20.05,207750300.0
2026-08-05,20.07,20.49,19.98,20.36,347069200.0
2026-08-06,20.2,20.35,19.9,20.01,271228400.0
2026-08-07,19.95,19.99,19.73,19.98,252320400.0
2026-08-10,19.99,20.15,19.91,20.03,194980800.0
2026-08-11,19.94,20.08,19.83,19.84,179645400.0
2026-08-12,19.8,19.89,19.72,19.83,183647500.0
2026-08-13,19.83,20.2,19.76,19.78,278178200.0
2026-08-14,19.73,19.81,19.45,19.47,246046600.0
2026-08-17,19.42,19.6,19.27,19.58,170855300.0
2026-08-18,19.48,19.5,19.18,19.23,212960100.0
2026-08-19,19.17,19.34,18.72,18.73,230475800.0
2026-08-20,18.78,18.92,18.65,18.8,145143400.0
2026-08-21,18.74,18.99,18.63,18.91,158647900.0
2026-08-24,18.86,19.17,18.73,18.92,185175600.0
2026-08-25,18.92,18.97,18.76,18.93,130122100.0
2026-08-26,18.89,19.61,18.87,19.36,330666100.0
2026-08-27,19.25,19.65,19.22,19.62,324199900.0
2026-08-28,19.55,19.63,19.42,19.42,180308300.0
2026-08-31,19.36,19.47,19.06,19.39,213197000.0
2026-09-01,19.35,19.65,19.29,19.4,209218600.0
2026-09-02,19.26,19.37,18.9,18.91,203053100.0
2026-09-03,18.99,19.29,18.96,19.01,173643700.0
2026-09-04,19.08,19.45,19.07,19.15,251864900.0
2026-09-07,19.15,19.23,18.92,18.99,158714700.0
2026-09-08,18.98,19.04,18.82,18.84,141274100.0
2026-09-09,18.84,18.98,18.76,18.91,115969000.0
2026-09-10,18.89,19.03,18.8,18.97,133563600.0
2026-09-11,18.8,18.8,18.27,18.31,238204800.0
2026-09-14,18.18,18.29,18.13,18.22,94634700.0
2026-09-15,18.19,18.29,18.17,18.17,85186800.0
2026-09-16,18.17,18.48,18.06,18.39,135285600.0
2026-09-17,18.27,18.38,18.07,18.09,131570800.0
2026-09-18,18.21,18.42,18.19,18.37,151561200.0
2026-09-21,18.38,18.75,18.37,18.69,184716500.0
2026-09-22,18.75,18.94,18.63,18.77,184702200.0
2026-09-23,18.69,18.76,18.6,18.65,105666300.0
2026-09-24,18.56,18.63,18.26,18.28,118407600.0
2026-09-28,18.2,18.3,17.84,17.87,154647200.0
2026-09-29,17.92,17.98,17.7,17.77,128819100.0
2026-09-30,17.85,17.88,17.71,17.79,103564400.0
2026-10-08,17.74,17.85,17.23,17.28,185379100.0
2026-10-09,17.21,18.09,17.18,17.95,259568300.0
2026-10-12,17.88,17.95,17.79,17.84,123466500.0
2026-10-13,17.71,18.26,17.65,18.06,217420600.0
2026-10-14,17.96,18.12,17.92,17.98,116216000.0
2026-10-15,17.78,18.48,17.68,18.32,281614800.0
2026-10-16,18.3,18.34,17.93,18.11,185267800.0
2026-10-19,18.03,18.2,17.98,18.08,122849200.0
2026-10-20,18.05,18.1,17.76,17.96,153477800.0
2026-10-21,17.99,18.1,17.85,17.9,121723900.0
2026-10-22,17.9,18.15,17.74,17.78,186605200.0
2026-10-23,17.7,18.66,17.4,18.55,381631600.0
2026-10-26,18.3,18.6,18.26,18.55,194420700.0
2026-10-27,18.5,18.62,18.11,18.11,153549500.0
2026-10-28,18.25,18.3,17.94,18.01,157911500.0
2026-10-29,17.95,18.28,17.81,17.96,184533300.0