date,open,high,low,close,volume
2024-03-08,23.29,23.65,23.14,23.51,14134400.0
2024-03-11,23.48,23.98,23.28,23.86,20068700.0
2024-03-12,23.99,24.25,23.65,24.21,21135800.0
2024-03-13,24.21,24.72,24.01,24.3,27681100.0
2024-03-14,23.99,24.18,23.53,23.85,18889000.0
2024-03-15,23.74,23.88,23.34,23.75,14585500.0
2024-03-18,23.87,24.54,23.68,24.44,23136000.0
2024-03-19,24.59,25.25,24.32,24.33,37215000.0
2024-03-20,24.33,25.92,24.33,25.92,52519000.0
2024-03-21,26.22,26.46,25.52,25.55,37907500.0
2024-03-22,25.56,26.43,25.09,26.13,41866500.0
2024-03-25,26.78,26.84,24.73,24.76,40651400.0
2024-03-26,24.54,24.8,23.87,24.44,25063000.0
2024-03-27,24.34,24.52,23.45,23.49,21004200.0
2024-03-28,23.44,24.14,23.42,23.81,18483300.0
2024-03-29,23.74,23.89,23.09,23.65,14593600.0
2024-04-01,23.78,24.67,23.68,24.62,18149100.0
2024-04-02,24.53,24.62,23.87,24.18,13966600.0
2024-04-03,24.0,24.04,23.31,23.47,14870700.0
2024-04-08,23.4,23.4,22.89,22.89,12104500.0
2024-04-09,23.04,23.49,22.82,23.38,9645800.0
2024-04-10,23.34,23.34,22.34,22.48,12916900.0
2024-04-11,22.33,23.02,22.28,22.61,10987100.0
2024-04-12,22.54,22.7,22.22,22.28,10148700.0
2024-04-15,22.19,23.1,22.19,22.64,13893500.0
2024-04-16,22.43,22.81,21.86,21.97,12647300.0
2024-04-17,22.17,22.76,22.17,22.76,13006900.0
2024-04-18,22.65,23.09,22.25,22.68,13326200.0
2024-04-19,22.5,22.99,22.42,22.88,12587900.0
2024-04-22,22.09,22.09,21.14,21.54,26969900.0
2024-04-23,21.58,21.79,21.34,21.36,11517300.0
2024-04-24,21.38,21.72,21.08,21.69,11349200.0
2024-04-25,21.59,22.01,21.45,21.81,10440800.0
2024-04-26,21.73,22.54,21.7,22.38,14469800.0
2024-04-29,22.62,23.17,22.6,22.99,17483700.0
2024-04-30,22.88,23.08,22.54,22.78,13104300.0
2024-05-06,23.23,23.42,22.82,22.94,15117600.0
2024-05-07,22.84,23.33,22.84,22.94,14040300.0
2024-05-08,22.79,22.79,22.17,22.26,13595300.0
2024-05-09,22.22,22.47,22.11,22.25,16968000.0
2024-05-10,22.23,22.64,21.77,21.84,17197800.0
2024-05-13,23.44,24.72,23.28,24.47,84716700.0
2024-05-14,24.67,25.04,24.1,24.25,47714200.0
2024-05-15,24.66,25.66,24.35,25.53,62143400.0
2024-05-16,25.53,25.86,25.25,25.54,42892000.0
2024-05-17,25.48,26.16,25.1,25.56,44579000.0
2024-05-20,24.64,25.74,24.14,25.24,44836900.0
2024-05-21,25.23,25.23,24.52,24.64,24150800.0
2024-05-22,24.62,25.14,24.45,25.05,22529100.0
2024-05-23,24.84,25.2,24.14,24.44,21544100.0
2024-05-24,24.33,24.59,24.05,24.07,18259500.0
2024-05-27,23.95,24.1,22.67,23.01,32872600.0
2024-05-28,23.01,23.02,22.35,22.57,17360600.0
2024-05-29,22.42,22.79,22.36,22.54,14002300.0
2024-05-30,22.34,22.62,22.09,22.39,12457600.0
2024-05-31,22.46,22.65,22.37,22.46,12703000.0
2024-06-03,22.54,22.92,22.26,22.74,17045400.0
2024-06-04,22.64,22.83,22.26,22.82,13529200.0
2024-06-05,22.67,22.99,22.15,22.2,15160900.0
2024-06-06,22.14,22.39,21.42,21.6,22107900.0
2024-06-07,21.7,21.91,21.33,21.65,13752900.0
2024-06-11,21.45,21.76,20.99,21.74,12180400.0
2024-06-12,21.58,22.13,21.56,21.98,14394200.0
2024-06-13,21.83,22.0,21.69,21.77,8748900.0
2024-06-14,21.69,21.92,21.57,21.85,9244500.0
2024-06-17,21.67,21.67,21.32,21.36,14603100.0
2024-06-18,21.34,21.47,21.26,21.41,10028100.0
2024-06-19,21.38,21.42,20.69,20.73,20140700.0
2024-06-20,20.72,20.72,20.01,20.03,17082600.0
2024-06-21,20.03,20.3,19.85,20.03,10287500.0
2024-06-24,19.78,19.92,19.44,19.45,11941700.0
2024-06-25,19.52,19.66,19.32,19.46,10525200.0
2024-06-26,19.46,20.64,19.22,20.48,21510100.0
2024-06-27,20.36,20.69,20.04,20.1,11427400.0
2024-06-28,20.02,20.46,19.94,20.24,10502800.0
2024-07-01,20.13,20.32,19.7,20.14,9925100.0
2024-07-02,20.09,20.29,19.61,19.74,13992900.0
2024-07-03,19.67,19.7,19.41,19.57,9470700.0
2024-07-04,19.67,19.71,18.95,19.29,14853700.0
2024-07-05,19.24,19.42,18.58,19.28,13791200.0
2024-07-08,19.22,19.33,18.79,18.87,11246800.0
2024-07-09,18.96,19.32,18.44,19.18,13370700.0
2024-07-10,19.17,19.64,19.07,19.21,9220300.0
2024-07-11,19.62,19.94,19.37,19.8,12002200.0
2024-07-12,19.72,19.85,19.55,19.6,8359900.0
2024-07-15,19.46,19.62,19.22,19.44,7195800.0
2024-07-16,19.36,19.64,19.26,19.61,7034400.0
2024-07-17,19.52,20.26,19.5,20.0,14297000.0
2024-07-18,20.01,20.03,19.34,19.61,14672500.0
2024-07-19,19.47,19.72,19.45,19.66,8934600.0
2024-07-22,19.6,19.7,19.32,19.53,8337000.0
2024-07-23,19.52,19.55,18.86,18.86,11309400.0
2024-07-24,18.82,18.96,18.42,18.52,9297000.0
2024-07-25,18.41,19.03,18.25,18.73,8587500.0
2024-07-26,18.77,19.03,18.68,18.95,6350400.0
2024-07-29,18.89,18.94,18.64,18.83,6335900.0
2024-07-30,18.74,18.9,18.55,18.89,6108500.0
2024-07-31,18.88,20.17,18.84,20.09,18587800.0
2024-08-01,20.12,20.17,19.8,19.86,8729600.0
2024-08-02,19.73,20.04,19.54,19.57,7223100.0
2024-08-05,19.47,20.29,19.42,19.64,16999500.0
2024-08-06,19.87,20.14,19.73,20.01,9188000.0
2024-08-07,19.9,20.14,19.74,19.98,7366100.0
2024-08-08,19.84,20.36,19.67,20.25,10439600.0
2024-08-09,20.31,20.39,19.87,19.87,8145700.0
2024-08-12,19.83,20.12,19.59,19.94,6594900.0
2024-08-13,19.95,20.04,19.63,19.89,4601500.0
2024-08-14,19.82,20.42,19.64,20.15,12093700.0
2024-08-15,20.07,20.59,19.97,20.36,9369800.0
2024-08-16,20.43,20.46,20.06,20.11,7059500.0
2024-08-19,20.12,20.31,19.92,19.95,5925400.0
2024-08-20,19.95,20.12,19.62,19.69,6918400.0
2024-08-21,19.65,19.97,19.34,19.42,7898500.0
2024-08-22,19.42,19.5,18.32,18.42,17031500.0
2024-08-23,18.42,18.48,18.01,18.1,8711200.0
2024-08-26,18.13,18.28,17.93,18.17,6312800.0
2024-08-27,18.07,18.18,17.77,17.83,6338800.0
2024-08-28,17.77,18.11,17.63,17.91,7657300.0
2024-08-29,17.85,18.4,17.8,18.24,9077700.0
2024-08-30,18.24,19.17,18.11,18.88,16877600.0
2024-09-02,18.8,18.81,18.02,18.03,10818400.0
2024-09-03,18.04,18.41,17.96,18.23,6042300.0
2024-09-04,18.02,18.3,17.93,18.14,4724200.0
2024-09-05,18.2,18.63,18.2,18.49,7046100.0
2024-09-06,18.66,18.68,18.2,18.24,4169100.0
2024-09-09,18.12,18.37,18.02,18.33,5230000.0
2024-09-10,18.3,18.56,17.97,18.33,6383000.0
2024-09-11,18.32,18.42,18.15,18.2,5269900.0
2024-09-12,18.2,18.46,17.9,17.94,7522200.0
2024-09-13,17.96,18.07,17.82,17.9,5254000.0
2024-09-18,17.92,17.92,17.59,17.78,4195400.0
2024-09-19,17.94,18.72,17.74,18.38,12531600.0
2024-09-20,18.34,18.6,18.04,18.53,9741300.0
2024-09-23,18.47,18.62,18.35,18.39,6525000.0
2024-09-24,18.57,19.18,18.3,19.17,14066500.0
2024-09-25,19.42,20.18,19.42,19.63,18580600.0
2024-09-26,19.54,21.05,19.51,20.96,23429900.0
2024-09-27,21.5,22.95,21.22,22.47,36522600.0
2024-09-30,23.52,26.02,23.05,25.84,52886700.0
2024-10-08,31.08,31.08,26.4,29.08,62525500.0
2024-10-09,27.17,27.4,24.39,24.39,50550400.0
2024-10-10,24.77,25.52,24.06,24.42,27686900.0
2024-10-11,24.37,24.37,22.72,23.18,22394900.0
2024-10-14,23.13,23.52,22.52,23.42,29368700.0
2024-10-15,23.35,23.85,22.74,22.96,24323800.0
2024-10-16,22.52,23.2,22.38,22.69,17414000.0
2024-10-17,22.77,23.26,22.64,22.71,20444500.0
2024-10-18,22.6,24.49,22.31,23.88,32435000.0
2024-10-21,23.88,24.97,23.67,24.51,31252000.0
2024-10-22,24.47,26.61,24.34,25.91,54426000.0
2024-10-23,25.43,25.44,24.47,24.77,42092200.0
2024-10-24,24.42,25.75,24.09,25.13,35916500.0
2024-10-25,25.16,26.82,24.62,26.32,43114800.0
2024-10-28,26.24,27.02,25.22,26.1,40864700.0
2024-10-29,26.1,26.42,24.77,24.8,40117000.0
2024-10-30,24.54,25.01,24.29,24.52,21581200.0
2024-10-31,24.52,25.27,24.43,24.6,28346500.0
2024-11-01,24.69,24.75,23.92,24.04,22639600.0
2024-11-04,24.04,25.32,24.03,25.24,22205400.0
2024-11-05,25.14,26.52,25.11,26.4,34360500.0
2024-11-06,26.36,27.71,26.33,26.8,39353000.0
2024-11-07,26.55,27.59,26.44,27.5,25814100.0
2024-11-08,27.88,28.57,27.22,27.41,25924300.0
2024-11-11,27.27,28.55,27.1,28.52,27994900.0
2024-11-12,28.52,28.68,27.35,27.62,22867700.0
2024-11-13,27.59,28.67,27.38,28.54,25314300.0
2024-11-14,28.31,29.28,27.13,27.22,21311500.0
2024-11-15,27.51,28.76,27.12,27.15,30884100.0
2024-11-18,27.61,27.7,25.73,26.22,23104900.0
2024-11-19,26.34,26.96,25.97,26.92,13777600.0
2024-11-20,26.82,28.06,26.74,27.67,17390400.0
2024-11-21,27.69,28.57,27.43,27.82,14647800.0
2024-11-22,27.69,28.57,27.0,27.01,18729800.0
2024-11-25,27.28,28.01,26.46,27.71,17363300.0
2024-11-26,27.53,28.85,27.22,28.32,29503000.0
2024-11-27,27.87,28.79,27.04,28.74,24825800.0
2024-11-28,29.08,29.59,28.05,28.16,21495500.0
2024-11-29,27.82,28.85,27.67,28.34,17383300.0
2024-12-02,28.12,28.77,28.05,28.55,17634400.0
2024-12-03,28.37,28.61,28.02,28.42,13472500.0
2024-12-04,28.25,28.36,27.12,27.34,20142900.0
2024-12-05,27.26,28.23,27.26,28.01,15182600.0
2024-12-06,27.99,29.07,27.81,28.81,21609600.0
2024-12-09,29.34,30.51,28.87,30.17,34725800.0
2024-12-10,31.42,31.62,29.9,30.11,35996900.0
2024-12-11,29.82,30.31,28.84,29.38,26584300.0
2024-12-12,29.55,29.65,28.87,29.43,18232200.0
2024-12-13,29.14,30.11,29.01,29.54,27296100.0
2024-12-16,29.48,30.35,28.9,29.93,24887400.0
2024-12-17,29.73,29.82,28.78,29.05,16309800.0
2024-12-18,29.19,29.45,28.79,29.12,13846100.0
2024-12-19,28.74,29.12,28.37,29.01,13526200.0
2024-12-20,29.0,30.04,28.91,29.45,13717100.0
2024-12-23,29.31,29.42,27.85,27.9,17702700.0
2024-12-24,28.02,28.18,27.78,28.02,8725200.0
2024-12-25,28.0,28.04,27.22,27.69,10154400.0
2024-12-26,27.63,27.92,27.16,27.25,12050000.0
2024-12-27,27.25,27.69,26.92,27.51,9968700.0
2024-12-30,27.37,27.8,26.93,27.16,11920800.0
2024-12-31,27.23,27.31,26.39,26.41,12238100.0
2025-01-02,26.28,26.41,25.08,25.34,14413900.0
2025-01-03,25.44,25.58,24.42,24.54,13806100.0
2025-01-06,24.52,24.67,23.96,24.26,9048400.0
2025-01-07,24.33,24.51,23.97,24.44,12037100.0
2025-01-08,24.4,25.25,23.97,24.99,13678500.0
2025-01-09,24.81,25.35,24.75,25.07,8500500.0
2025-01-10,25.03,25.28,24.77,24.79,7124900.0
2025-01-13,24.58,25.03,24.47,24.71,6116100.0
2025-01-14,24.97,25.92,24.65,25.91,14003100.0
2025-01-15,25.91,26.28,25.72,26.0,9197700.0
2025-01-16,26.12,26.85,25.87,26.04,9523400.0
2025-01-17,25.86,26.61,25.85,26.17,7117000.0
2025-01-20,26.58,26.8,26.09,26.14,8850800.0
2025-01-21,26.22,26.52,25.77,26.48,8183000.0
2025-01-22,26.33,26.42,25.97,26.06,5478000.0
2025-01-23,26.39,27.02,26.0,26.67,11971000.0
2025-01-24,26.53,27.57,26.43,27.49,11026400.0
2025-01-27,27.65,27.86,27.28,27.3,7199900.0
2025-02-05,27.51,27.91,27.06,27.79,8531000.0
2025-02-06,27.63,28.2,27.43,28.1,8558800.0
2025-02-07,28.1,28.22,27.56,27.98,14306500.0
2025-02-10,28.0,28.11,27.6,28.01,11044200.0
2025-02-11,28.0,28.87,27.68,28.53,13195900.0
2025-02-12,28.43,29.57,28.27,28.93,15335300.0
2025-02-13,29.02,29.67,28.57,29.42,15473900.0
2025-02-14,29.26,29.26,28.23,28.96,17016800.0
2025-02-17,29.02,29.16,28.08,28.39,15324700.0
2025-02-18,28.12,28.39,26.25,26.41,26546700.0
2025-02-19,26.41,26.92,26.15,26.85,15152400.0
2025-02-20,26.85,27.2,26.53,26.68,10109200.0
2025-02-21,26.85,27.01,26.07,26.88,14506000.0
2025-02-24,26.87,27.06,26.48,26.63,9165900.0
2025-02-25,26.31,26.5,25.92,26.04,11925000.0
2025-02-26,26.12,26.27,25.52,25.87,12731400.0
2025-02-27,25.87,26.38,25.57,26.1,12840400.0
2025-02-28,25.92,26.13,24.98,25.02,11959000.0
2025-03-03,25.14,26.07,24.93,25.54,11847100.0
2025-03-04,25.54,25.8,25.31,25.58,8961600.0
2025-03-05,25.73,26.7,25.44,26.55,17450300.0
2025-03-06,26.83,27.56,26.5,27.4,16323600.0
2025-03-07,27.37,27.69,27.08,27.24,8858300.0
2025-03-10,27.14,27.42,26.52,26.99,11805700.0
2025-03-11,26.72,27.54,26.56,27.4,9404500.0
2025-03-12,27.4,27.6,27.25,27.33,7062100.0
2025-03-13,27.22,27.22,26.51,26.77,6744200.0
2025-03-14,26.78,28.01,26.63,27.82,10976600.0
2025-03-17,27.91,27.98,27.2,27.25,7889800.0
2025-03-18,27.32,27.62,27.17,27.46,7512700.0
2025-03-19,27.25,27.36,26.91,27.01,6172800.0
2025-03-20,26.92,27.02,26.42,26.51,7806200.0
2025-03-21,26.47,26.67,25.93,26.06,6408800.0
2025-03-24,26.05,26.38,25.79,26.16,9608200.0
2025-03-25,26.17,26.61,25.79,26.42,8246500.0
2025-03-26,26.42,26.75,26.24,26.39,5369500.0
2025-03-27,26.34,26.61,26.07,26.42,3611800.0
2025-03-28,26.49,27.51,26.42,27.31,14296600.0
2025-03-31,27.03,27.36,26.66,27.17,8154700.0
2025-04-01,27.16,27.81,26.93,27.56,8217500.0
2025-04-02,27.66,28.37,27.37,27.46,7159800.0
2025-04-03,27.19,28.18,27.12,27.9,10015100.0
2025-04-07,26.52,27.45,24.76,25.46,18996800.0
2025-04-08,25.87,26.8,25.49,26.7,13804300.0
2025-04-09,26.3,27.64,25.63,27.4,10785100.0
2025-04-10,27.52,28.15,27.07,27.6,11947900.0
2025-04-11,27.46,27.78,27.22,27.33,8385000.0
2025-04-14,27.5,27.8,27.19,27.78,9327100.0
2025-04-15,27.8,28.14,27.43,28.01,7931200.0
2025-04-16,27.82,29.04,27.79,28.2,13428900.0
2025-04-17,27.9,28.32,27.7,27.81,6989100.0
2025-04-18,27.78,27.92,27.22,27.92,7129500.0
2025-04-21,27.52,27.95,27.43,27.82,5500300.0
2025-04-22,27.82,27.82,27.35,27.37,4491200.0
2025-04-23,27.52,27.59,26.42,26.42,10632300.0
2025-04-24,26.42,26.5,25.31,25.36,12961000.0
2025-04-25,25.42,25.54,25.13,25.17,9355300.0
2025-04-28,24.92,24.92,22.13,22.45,41579400.0
2025-04-29,22.35,22.41,22.01,22.03,21136600.0
2025-04-30,22.05,22.44,22.04,22.25,11316800.0
2025-05-06,22.33,22.7,22.33,22.69,16134800.0
2025-05-07,22.92,23.28,22.78,22.99,18096800.0
2025-05-08,22.99,23.21,22.85,23.08,11145600.0
2025-05-09,23.01,23.07,22.59,22.79,9578300.0
2025-05-12,23.04,23.11,22.83,23.08,9410500.0
2025-05-13,23.24,23.3,22.87,22.96,10514600.0
2025-05-14,23.02,23.12,22.82,23.03,10566900.0
2025-05-15,23.0,23.21,22.8,23.11,12014800.0
2025-05-16,23.18,24.4,22.99,23.73,22254100.0
2025-05-19,23.27,23.38,22.48,23.07,19910900.0
2025-05-20,22.92,23.19,22.63,22.96,16107200.0
2025-05-21,22.96,23.0,22.79,22.8,9348100.0
2025-05-22,22.78,22.82,22.41,22.49,9790500.0
2025-05-23,22.42,22.59,22.17,22.19,9641700.0
2025-05-26,22.28,22.28,21.44,21.92,18697300.0
2025-05-27,21.87,21.97,21.64,21.79,9001600.0
2025-05-28,21.79,21.9,21.48,21.52,10664100.0
2025-05-29,21.68,22.13,21.54,22.12,14101400.0
2025-05-30,22.02,22.03,21.67,21.88,10545900.0
2025-06-03,21.72,22.11,21.65,21.84,8857600.0
2025-06-04,21.85,21.99,21.78,21.89,8613700.0
2025-06-05,21.82,22.09,21.77,22.03,8564000.0
2025-06-06,22.06,22.08,21.62,21.81,12102000.0
2025-06-09,21.94,22.3,21.85,22.2,13834500.0
2025-06-10,22.12,22.24,21.65,21.88,12782100.0
2025-06-11,21.87,22.2,21.85,22.06,11024500.0
2025-06-12,21.97,22.4,21.83,22.14,14291700.0
2025-06-13,22.05,22.07,21.55,21.58,14177700.0
2025-06-16,21.43,22.3,21.42,21.88,18009700.0
2025-06-17,21.84,21.87,21.54,21.6,12221300.0
2025-06-18,21.54,21.6,20.92,21.06,18228500.0
2025-06-19,21.02,21.15,20.73,20.82,14131600.0
2025-06-20,20.87,20.94,20.53,20.66,11541800.0
2025-06-23,20.52,20.82,20.46,20.71,10010700.0
2025-06-24,20.78,21.11,20.69,21.1,13956600.0
2025-06-25,21.08,21.3,20.89,21.29,16251900.0
2025-06-26,21.27,21.29,20.98,21.02,14155300.0
2025-06-27,21.07,21.18,20.87,21.02,13208800.0
2025-06-30,21.03,21.38,21.02,21.34,14191800.0
2025-07-01,21.38,21.4,21.0,21.12,12527200.0
2025-07-02,21.11,21.14,20.9,20.99,9701700.0
2025-07-03,21.0,21.14,20.98,21.12,9233000.0
2025-07-04,21.12,21.12,20.72,20.76,18258100.0
2025-07-07,20.73,20.82,20.63,20.65,10217100.0
2025-07-08,20.65,21.07,20.64,20.98,16670300.0
2025-07-09,20.99,21.4,20.93,21.16,21524800.0
2025-07-10,21.1,21.27,20.98,21.24,15461100.0
2025-07-11,21.22,21.62,21.11,21.45,20571700.0
2025-07-14,21.62,21.62,21.09,21.15,18847000.0
2025-07-15,21.16,21.22,20.73,20.89,16298400.0
2025-07-16,20.99,21.92,20.99,21.39,32580400.0
2025-07-17,21.41,21.61,21.19,21.57,19873700.0
2025-07-18,21.59,21.77,21.39,21.49,18032000.0
2025-07-21,21.44,21.81,21.38,21.79,20035300.0
2025-07-22,21.79,21.94,21.62,21.89,18109900.0
2025-07-23,21.94,22.2,21.69,21.72,22534000.0
2025-07-24,21.74,22.39,21.7,22.39,26823500.0
2025-07-25,22.42,22.67,22.22,22.28,23482600.0
2025-07-28,22.33,22.37,22.09,22.31,15048400.0
2025-07-29,22.21,22.28,21.97,22.24,14751300.0
2025-07-30,22.21,22.58,21.96,22.2,21113100.0
2025-07-31,22.2,22.2,21.69,21.77,19510100.0
2025-08-01,21.99,22.01,21.48,21.74,16126200.0
2025-08-04,21.59,21.76,21.46,21.72,12585200.0
2025-08-05,21.72,21.88,21.67,21.87,14611700.0
2025-08-06,21.91,21.93,21.66,21.86,12560900.0
2025-08-07,21.86,21.92,21.68,21.76,13341000.0
2025-08-08,21.71,21.73,21.42,21.46,15127800.0
2025-08-11,21.47,22.64,21.43,22.22,34150500.0
2025-08-12,22.17,22.35,21.94,21.97,18075200.0
2025-08-13,22.04,22.67,21.92,22.4,35250300.0
2025-08-14,22.51,22.54,21.86,21.97,24427600.0
2025-08-15,21.94,22.62,21.82,22.35,24367000.0
2025-08-18,23.8,26.87,23.8,26.19,141109800.0
2025-08-19,26.18,26.68,25.19,26.12,76021100.0
2025-08-20,25.6,25.95,25.3,25.58,33833300.0
2025-08-21,25.74,26.0,25.11,25.28,28215000.0
2025-08-22,25.18,25.54,25.09,25.27,27998300.0
2025-08-25,25.27,26.87,24.82,26.83,58348200.0
2025-08-26,26.24,26.88,26.16,26.73,29079400.0
2025-08-27,26.82,26.88,25.34,25.34,35157300.0
2025-08-28,25.39,25.81,24.84,25.64,28354800.0
2025-08-29,25.66,26.34,25.54,25.82,26416800.0
2025-09-01,25.77,26.32,25.55,25.7,22370900.0
2025-09-02,25.73,25.94,24.94,25.12,20866500.0
2025-09-03,25.24,26.29,25.18,25.84,33871700.0
2025-09-04,25.83,25.91,24.86,25.17,23494500.0
2025-09-05,25.35,27.19,25.0,27.07,39186300.0
2025-09-08,27.02,28.4,26.7,27.95,46024700.0
2025-09-09,27.74,29.51,27.65,28.2,39893600.0
2025-09-10,28.07,29.99,28.02,29.77,44271200.0
2025-09-11,29.32,29.89,28.74,29.82,27034000.0
2025-09-12,30.02,30.13,28.97,29.05,19520600.0
2025-09-15,29.18,31.77,28.85,31.65,40786700.0
2025-09-16,31.12,33.74,31.04,31.73,44955400.0
2025-09-17,32.16,32.53,31.24,31.69,29141800.0
2025-09-18,31.6,32.52,31.16,31.48,26130200.0
2025-09-19,31.53,33.69,31.53,32.75,30756200.0
2025-09-22,32.45,32.74,31.55,31.93,24886200.0
2025-09-23,31.94,32.3,30.62,31.49,25783100.0
2025-09-24,31.26,32.4,31.0,32.22,17917400.0
2025-09-25,32.22,35.24,32.01,34.97,39185200.0
2025-09-26,34.95,36.16,34.39,35.12,26705200.0
2025-09-29,34.74,35.23,34.42,34.79,13643600.0
2025-09-30,35.09,35.64,34.44,35.5,24508100.0
2025-10-09,34.4,35.04,32.2,33.11,35042300.0
2025-10-10,33.04,33.14,31.25,31.4,24016800.0
2025-10-13,29.97,31.92,29.94,31.5,23286300.0
2025-10-14,31.26,31.81,30.1,30.34,20160600.0
2025-10-15,30.37,30.62,29.16,30.02,22791600.0
2025-10-16,29.97,31.01,29.75,30.4,16528500.0
2025-10-17,30.4,30.71,29.13,29.2,14406900.0
2025-10-20,29.51,29.94,29.15,29.39,10174900.0
2025-10-21,29.43,30.37,29.4,30.32,15787300.0
2025-10-22,30.14,30.49,28.6,28.7,20241600.0
2025-10-23,28.82,29.36,28.56,29.15,12228900.0
2025-10-24,29.04,29.54,28.25,28.62,21723500.0
2025-10-27,28.79,29.35,27.97,28.56,21352200.0
2025-10-28,28.62,28.79,27.99,28.47,13785700.0
2025-10-29,28.36,28.62,28.14,28.62,12033300.0
2025-10-30,28.7,28.86,27.89,28.08,15673600.0
2025-10-31,28.2,29.68,28.17,29.12,27562400.0
2025-11-03,29.44,29.68,28.54,29.36,22885300.0
2025-11-04,29.29,30.36,29.1,29.63,27128300.0
2025-11-05,29.23,29.6,28.33,28.5,19345700.0
2025-11-06,28.4,28.51,26.89,26.98,34630200.0
2025-11-07,26.75,27.37,26.59,27.04,16587300.0
2025-11-10,27.07,27.37,26.64,26.89,16268200.0
2025-11-11,26.89,26.96,26.47,26.61,14279300.0
2025-11-12,26.65,27.01,26.37,26.66,12026500.0
2025-11-13,26.62,26.84,26.43,26.8,12869800.0
2025-11-14,26.81,27.09,26.5,26.5,15606700.0
2025-11-17,26.5,26.8,26.35,26.54,10512600.0
2025-11-18,26.5,26.93,26.36,26.61,13252000.0
2025-11-19,26.61,26.65,25.65,25.77,15516300.0
2025-11-20,25.9,25.92,25.37,25.45,12530900.0
2025-11-21,25.36,25.94,24.94,25.45,18405700.0
2025-11-24,25.58,25.9,25.31,25.52,21724100.0
2025-11-25,25.54,26.61,25.44,26.09,20688900.0
2025-11-26,26.04,26.43,25.58,25.79,14058100.0
2025-11-27,25.64,25.82,25.38,25.42,12039500.0
2025-11-28,25.32,25.66,25.16,25.66,12270700.0
2025-12-01,25.54,25.63,24.99,25.21,25528600.0
2025-12-02,25.14,25.34,24.33,24.47,24283800.0
2025-12-03,24.52,24.59,23.78,23.95,16812200.0
2025-12-04,23.97,24.07,23.44,23.67,15366800.0
2025-12-05,23.63,23.9,23.3,23.73,17650100.0
2025-12-08,23.68,23.95,23.6,23.73,19141200.0
2025-12-09,23.73,24.38,23.63,23.94,23907400.0
2025-12-10,23.83,24.18,23.54,24.04,14976800.0
2025-12-11,23.94,24.14,23.47,23.5,13203300.0
2025-12-12,23.51,23.79,23.4,23.71,15495400.0
2025-12-15,23.38,23.47,22.87,22.97,18319100.0
2025-12-16,22.88,23.15,22.64,23.1,16687500.0
2025-12-17,23.02,23.4,22.91,23.34,11984400.0
2025-12-18,23.23,23.63,23.15,23.26,10065800.0
2025-12-19,23.29,23.63,23.21,23.51,12246600.0
2025-12-22,23.55,23.61,23.36,23.49,12745400.0
2025-12-23,23.48,23.48,23.03,23.12,14504000.0
2025-12-24,23.16,23.44,22.89,23.42,13154600.0
2025-12-25,23.45,24.24,23.41,24.02,20247400.0
2025-12-26,23.99,24.23,23.61,23.72,18043200.0
2025-12-29,23.72,23.91,23.29,23.4,19471500.0
2025-12-30,23.33,23.98,23.27,23.56,21420800.0
2025-12-31,23.59,24.16,23.31,24.16,28234600.0
2026-01-05,24.16,24.62,23.91,24.49,35684300.0
2026-01-06,24.44,25.17,24.32,25.11,35439700.0
2026-01-07,24.94,25.2,24.62,24.72,30758600.0
2026-01-08,24.59,25.2,24.46,24.79,23348800.0
2026-01-09,24.73,26.23,24.65,26.08,43029400.0
2026-01-12,26.5,29.72,26.5,29.39,81075600.0
2026-01-13,29.53,29.59,27.44,27.84,67791700.0
2026-01-14,27.55,29.04,27.42,27.97,65477700.0
2026-01-15,27.61,28.74,27.08,27.31,44663600.0
2026-01-16,27.15,27.24,26.02,26.08,41953700.0
2026-01-19,25.96,26.27,25.66,26.05,21391100.0
2026-01-20,26.19,26.34,25.62,25.94,24682800.0
2026-01-21,25.74,26.18,25.57,25.66,21667700.0
2026-01-22,25.66,25.93,25.59,25.77,20383700.0
2026-01-23,25.88,26.59,25.58,26.31,33567500.0
2026-01-26,26.33,26.43,25.12,25.35,32878000.0
2026-01-27,25.29,25.63,24.63,25.35,24528000.0
2026-01-28,25.24,25.48,24.85,24.86,19760700.0
2026-01-29,24.7,26.12,24.42,25.57,36202600.0
2026-01-30,25.54,25.56,24.9,25.21,23897800.0
2026-02-02,25.4,25.92,25.19,25.2,27292500.0
2026-02-03,25.49,26.76,25.45,26.58,46610700.0
2026-02-04,26.3,26.34,25.79,26.17,24792600.0
2026-02-05,25.89,26.69,25.89,26.39,27262300.0
2026-02-06,26.08,26.2,25.12,25.67,21028600.0
2026-02-09,26.16,26.94,25.93,26.92,35283600.0
2026-02-10,27.44,29.44,27.24,28.24,84366000.0
2026-02-11,27.74,27.74,26.54,26.58,52437000.0
2026-02-12,26.44,26.95,26.07,26.63,34687000.0
2026-02-13,26.43,26.85,25.97,25.99,25704100.0
2026-02-24,25.89,25.99,24.53,24.73,31983900.0
2026-02-25,24.88,24.94,24.56,24.78,19889800.0
2026-02-26,24.87,24.89,24.07,24.18,24549500.0
2026-02-27,24.07,24.38,23.98,24.12,16354600.0
2026-03-02,23.54,23.64,23.1,23.29,26823500.0
2026-03-03,23.29,23.44,22.32,22.37,24891100.0
2026-03-04,22.13,22.34,21.72,21.92,20326500.0
2026-03-05,22.32,22.41,22.01,22.15,14535100.0
2026-03-06,22.0,22.42,21.94,22.39,11155500.0
2026-03-09,22.04,22.22,21.75,22.03,16049600.0
2026-03-10,22.37,22.61,22.04,22.17,21087500.0
2026-03-11,22.2,22.28,22.0,22.14,13286000.0
2026-03-12,22.06,22.17,21.87,22.03,11654100.0
2026-03-13,21.95,22.19,21.87,21.92,11025700.0
2026-03-16,21.79,22.08,21.74,22.08,10165300.0
2026-03-17,22.14,22.37,21.94,21.94,13227300.0
2026-03-18,21.99,22.04,21.64,21.99,11578000.0
2026-03-19,21.67,21.83,21.64,21.73,10635000.0
2026-03-20,21.74,21.81,21.06,21.06,16240400.0
2026-03-23,20.66,20.73,20.05,20.16,15837200.0
2026-03-24,20.51,20.79,20.27,20.75,12977900.0
2026-03-25,20.93,21.09,20.48,20.59,21983500.0
2026-03-26,20.51,20.7,20.1,20.17,14511100.0
2026-03-27,19.94,20.48,19.89,20.37,11779100.0
2026-03-30,20.09,20.44,19.99,20.44,9055400.0
2026-03-31,20.44,20.81,20.34,20.34,11133800.0
2026-04-01,20.74,20.83,20.47,20.73,10212100.0
2026-04-02,20.62,20.67,20.33,20.51,9772500.0
2026-04-03,20.55,20.59,19.98,20.02,8886700.0
2026-04-07,20.34,20.53,20.12,20.35,6595600.0
2026-04-08,20.93,21.22,20.7,21.2,19487800.0
2026-04-09,20.9,20.94,20.65,20.67,14634500.0
2026-04-10,20.84,21.22,20.74,21.03,14806800.0
2026-04-13,20.84,20.89,20.65,20.72,11481300.0
2026-04-14,20.95,21.03,20.61,20.94,14139800.0
2026-04-15,21.06,21.11,20.66,20.7,11384600.0
2026-04-16,20.71,20.97,20.71,20.91,13281600.0
2026-04-17,20.84,20.89,20.6,20.79,14147000.0
2026-04-20,20.73,21.05,20.67,20.95,14461000.0
2026-04-21,20.93,21.05,20.77,20.88,9411600.0
2026-04-22,20.8,20.84,20.66,20.81,11544400.0
2026-04-23,20.79,21.11,20.74,20.74,16835500.0
2026-04-24,20.64,20.64,20.13,20.36,15767300.0
2026-04-27,19.92,20.25,19.71,20.08,20196500.0
2026-04-28,20.02,20.13,19.14,19.28,27468500.0
2026-04-29,19.18,19.64,19.18,19.56,13046500.0
2026-04-30,19.51,19.57,19.11,19.18,20604200.0
2026-05-06,19.32,19.66,19.24,19.51,14046300.0
2026-05-07,19.59,19.81,19.35,19.81,18813000.0
2026-05-08,19.7,20.16,19.7,19.96,17312500.0
2026-05-11,20.24,20.24,19.81,19.96,16147900.0
2026-05-12,19.92,19.95,19.52,19.65,14013900.0
2026-05-13,19.63,19.76,19.47,19.74,13655500.0
2026-05-14,19.87,20.02,19.13,19.14,18052300.0
2026-05-15,19.15,19.42,18.93,19.07,14556200.0
2026-05-18,18.92,19.05,18.68,18.83,12864000.0
2026-05-19,18.77,19.27,18.77,19.12,13411100.0
2026-05-20,19.04,19.04,18.48,18.55,15532400.0
2026-05-21,18.66,18.8,18.16,18.16,16888500.0
2026-05-22,18.22,18.32,17.78,17.93,15695000.0
2026-05-25,17.92,18.03,17.4,17.6,22720000.0
2026-05-26,17.54,17.59,17.24,17.46,14132400.0
2026-05-27,17.46,17.81,17.32,17.48,17404900.0
2026-05-28,17.31,17.45,16.81,17.12,17995100.0
2026-05-29,17.18,17.61,17.04,17.19,18327200.0
2026-06-01,17.24,17.85,17.19,17.64,18697200.0
2026-06-02,17.64,17.64,17.08,17.16,15277700.0
2026-06-03,17.16,17.16,16.67,16.73,15101200.0
2026-06-04,16.63,16.66,16.14,16.26,19337700.0
2026-06-05,16.39,16.64,16.32,16.4,12791500.0
2026-06-08,16.1,16.42,15.72,15.92,16788100.0
2026-06-09,15.99,16.18,15.7,15.95,12704300.0
2026-06-10,15.84,16.18,15.74,15.89,14504200.0
2026-06-11,15.75,15.77,15.32,15.42,16271300.0
2026-06-12,15.61,15.77,15.25,15.69,21587300.0
2026-06-15,15.71,15.97,15.64,15.89,15337900.0
2026-06-16,15.89,15.9,15.51,15.63,14342000.0
2026-06-17,15.6,15.6,15.21,15.35,15402700.0
2026-06-18,15.32,15.57,15.18,15.28,14045500.0
2026-06-22,15.28,15.53,14.89,15.51,19046200.0
2026-06-23,15.41,15.66,15.05,15.16,16646200.0
2026-06-24,15.45,15.46,14.71,14.79,19986600.0
2026-06-25,14.87,14.93,14.55,14.62,18409300.0
2026-06-26,14.51,14.59,14.08,14.09,21408800.0
2026-06-29,14.07,14.68,13.96,14.56,23213000.0
2026-06-30,14.51,14.59,14.24,14.37,14907700.0
2026-07-01,14.39,14.94,14.25,14.71,19158400.0
2026-07-02,14.73,15.13,14.68,14.69,19911700.0
2026-07-03,14.72,14.92,14.56,14.77,15955500.0
2026-07-06,14.73,15.15,14.7,14.87,16335800.0
2026-07-07,14.75,15.0,14.42,14.45,13988800.0
2026-07-08,14.52,14.76,14.31,14.63,13829500.0
2026-07-09,14.56,14.88,14.33,14.62,14294200.0
2026-07-10,14.68,15.64,14.56,15.35,27740200.0
2026-07-13,15.18,15.46,14.68,14.73,20990700.0
2026-07-14,14.72,14.79,14.39,14.58,16594000.0
2026-07-15,14.53,15.23,14.45,15.1,23069500.0
2026-07-16,15.08,15.82,14.91,15.65,28217600.0
2026-07-17,15.56,15.83,15.05,15.14,28190400.0
2026-07-20,15.12,15.52,15.0,15.52,24869200.0
2026-07-21,15.39,15.83,15.33,15.52,26715500.0
2026-07-22,15.35,15.53,15.18,15.43,16608000.0
2026-07-23,15.3,15.31,14.95,15.22,16084700.0
2026-07-24,15.02,15.12,14.6,14.6,14989200.0
2026-07-27,14.62,15.19,14.52,15.18,17880200.0
2026-07-28,15.1,15.38,15.04,15.27,14647000.0
2026-07-29,15.37,15.82,15.29,15.68,19895200.0
2026-07-30,15.65,16.1,15.65,15.91,20733300.0
2026-07-31,15.75,16.68,15.71,16.37,29368600.0
2026-08-03,16.3,16.47,16.07,16.32,19142500.0
2026-08-04,16.43,17.0,16.09,16.67,33846100.0
2026-08-05,16.6,16.74,16.39,16.47,26907700.0
2026-08-06,16.3,16.62,15.98,16.1,22824800.0
2026-08-07,16.1,16.15,15.62,16.0,20871600.0
2026-08-10,15.96,16.25,15.89,16.18,15141600.0
2026-08-11,16.1,16.27,15.99,16.02,12466400.0
2026-08-12,15.99,16.27,15.93,16.02,13517600.0
2026-08-13,16.01,16.44,15.7,15.7,23319600.0
2026-08-14,15.65,15.83,15.36,15.57,15711800.0
2026-08-17,15.52,15.55,15.28,15.42,12410000.0
2026-08-18,15.29,15.38,14.99,15.15,15890800.0
2026-08-19,15.08,15.17,14.82,14.84,12338500.0
2026-08-20,14.92,15.29,14.92,15.25,14060000.0
2026-08-21,15.15,15.16,14.89,15.03,9655900.0
2026-08-24,14.5,14.55,13.89,13.98,31416000.0
2026-08-25,13.85,14.12,13.81,14.07,11266800.0
2026-08-26,14.02,14.23,14.01,14.11,9728900.0
2026-08-27,14.08,14.18,13.94,14.18,9821800.0
2026-08-28,14.19,14.27,14.12,14.15,9630400.0
2026-08-31,15.5,16.98,15.4,16.98,65532200.0
2026-09-01,20.38,20.38,19.66,20.38,137376300.0
2026-09-02,21.5,21.87,20.52,20.52,251201300.0
2026-09-03,20.81,23.19,19.8,20.15,214225500.0
2026-09-04,20.33,23.5,20.33,21.25,242582300.0
2026-09-07,21.0,22.22,20.22,22.1,218720400.0
2026-09-08,21.3,21.35,20.38,20.62,170290200.0
2026-09-09,20.1,20.3,18.48,18.57,172197300.0
2026-09-10,18.53,18.75,17.58,17.75,117027700.0
2026-09-11,17.51,18.37,17.06,17.77,129318100.0
2026-09-14,17.68,17.76,16.81,17.29,99032900.0
2026-09-15,17.3,17.5,16.71,16.73,75375000.0
2026-09-16,16.62,17.06,16.4,17.02,56885200.0
2026-09-17,17.65,18.48,17.32,18.14,141255800.0
2026-09-18,17.7,18.36,17.41,18.08,99777200.0
2026-09-21,17.9,19.5,17.81,19.02,121410400.0
2026-09-22,19.47,19.68,18.92,19.32,87182300.0
2026-09-23,19.04,19.45,18.69,19.33,71104800.0
2026-09-24,19.11,19.63,18.83,19.0,46521400.0
2026-09-28,19.18,19.4,18.49,18.76,46980300.0
2026-09-29,18.51,20.07,18.51,19.8,84166500.0
2026-09-30,19.7,21.45,19.61,21.0,110147900.0
2026-10-08,19.98,20.2,18.97,19.17,86629600.0
2026-10-09,19.25,23.0,18.79,23.0,114120700.0
2026-10-12,23.0,24.98,22.34,24.16,174273700.0
2026-10-13,23.46,24.5,22.21,24.0,117591300.0
2026-10-14,22.7,27.12,22.5,25.64,152768600.0
2026-10-15,24.65,26.6,24.14,24.51,134653000.0
2026-10-16,24.65,25.89,23.23,23.61,125265900.0
2026-10-19,24.03,24.76,22.6,23.3,99157500.0
2026-10-20,23.04,23.86,22.4,23.4,77974500.0
2026-10-21,23.0,23.97,22.58,22.67,74595200.0
2026-10-22,22.47,22.95,21.71,21.8,87482200.0
2026-10-23,21.51,23.58,21.01,23.23,89996800.0
2026-10-26,22.28,24.64,21.16,24.16,110756700.0
2026-10-27,23.61,24.86,23.31,23.48,94088100.0
2026-10-28,23.6,25.36,23.11,24.72,98271100.0
2026-10-29,23.88,24.83,23.26,23.3,67669400.0