date,open,high,low,close,volume
2024-03-07,21.13,21.31,20.63,20.63,109826900.0
2024-03-08,20.65,21.48,20.65,21.36,167907200.0
2024-03-11,21.81,22.17,21.41,21.99,217045200.0
2024-03-12,22.05,22.39,21.89,22.15,171224500.0
2024-03-13,22.09,22.09,21.67,21.72,125699300.0
2024-03-14,21.72,21.81,21.16,21.38,110653700.0
2024-03-15,21.29,21.39,20.95,21.24,93310800.0
2024-03-18,21.27,21.5,21.14,21.5,108590200.0
2024-03-19,21.32,21.66,20.98,20.98,136318500.0
2024-03-20,20.95,21.22,20.75,20.94,93926700.0
2024-03-21,20.86,20.99,20.6,20.68,99508200.0
2024-03-22,20.55,20.61,19.9,19.92,136915100.0
2024-03-25,19.83,20.12,19.7,19.77,80229800.0
2024-03-26,19.83,20.17,19.73,20.05,85389400.0
2024-03-27,20.04,20.04,19.37,19.37,91370500.0
2024-03-28,19.37,19.66,19.34,19.44,70429300.0
2024-03-29,19.48,19.6,19.11,19.34,72830400.0
2024-04-01,19.49,20.0,19.45,19.98,101911900.0
2024-04-02,19.98,20.09,19.63,19.88,88354200.0
2024-04-03,19.78,19.92,19.62,19.68,58842700.0
2024-04-08,19.63,19.63,19.23,19.24,73266100.0
2024-04-09,19.23,19.61,19.2,19.5,61760100.0
2024-04-10,19.5,19.52,18.91,19.0,67519600.0
2024-04-11,18.92,19.06,18.67,18.85,60596200.0
2024-04-12,18.85,18.92,18.36,18.39,75958900.0
2024-04-15,18.38,18.87,18.34,18.52,80228400.0
2024-04-16,18.5,18.5,17.99,18.03,73071800.0
2024-04-17,18.06,18.43,18.06,18.43,70902700.0
2024-04-18,18.37,18.75,18.05,18.62,85820300.0
2024-04-19,18.51,18.51,18.08,18.28,90072900.0
2024-04-22,18.83,19.51,18.82,19.08,168203700.0
2024-04-23,18.87,19.16,18.56,18.61,91924400.0
2024-04-24,18.63,18.67,18.18,18.33,70340400.0
2024-04-25,18.23,18.41,17.93,18.1,76537600.0
2024-04-26,18.03,18.53,17.98,18.45,97797000.0
2024-04-29,18.47,19.16,18.44,18.83,129473600.0
2024-04-30,18.43,18.53,17.94,18.03,180880700.0
2024-05-06,18.13,18.51,18.13,18.34,111996900.0
2024-05-07,18.23,18.6,18.06,18.6,101616500.0
2024-05-08,18.6,18.6,18.33,18.34,67601800.0
2024-05-09,18.42,19.13,18.4,18.79,146389900.0
2024-05-10,18.75,18.75,18.34,18.45,105445100.0
2024-05-13,18.43,18.92,18.14,18.75,122782700.0
2024-05-14,18.82,18.83,18.55,18.66,66437000.0
2024-05-15,18.66,18.88,18.48,18.5,57277100.0
2024-05-16,18.44,18.5,18.23,18.37,70768300.0
2024-05-17,18.18,18.45,17.99,18.45,79274500.0
2024-05-20,18.33,18.57,18.28,18.33,62363300.0
2024-05-21,18.3,18.32,18.09,18.13,53146200.0
2024-05-22,18.34,19.69,18.34,19.39,300693200.0
2024-05-23,19.33,19.38,18.69,18.76,177308000.0
2024-05-24,18.69,19.13,18.55,18.59,113040000.0
2024-05-27,18.61,18.69,18.11,18.36,97675600.0
2024-05-28,18.27,18.53,18.2,18.32,67522900.0
2024-05-29,18.52,19.22,18.52,18.83,190074100.0
2024-05-30,18.94,19.13,18.66,18.73,97719700.0
2024-05-31,18.75,18.78,18.4,18.42,83109100.0
2024-06-03,18.37,18.39,18.18,18.35,69763800.0
2024-06-04,18.27,18.48,18.13,18.46,66617000.0
2024-06-05,18.23,18.25,18.04,18.11,72848400.0
2024-06-06,18.08,18.28,16.94,17.01,192123400.0
2024-06-07,16.88,17.11,16.37,16.57,163618900.0
2024-06-11,16.44,16.52,16.24,16.42,76439100.0
2024-06-12,16.48,16.51,16.29,16.48,67113600.0
2024-06-13,16.48,16.56,16.31,16.34,65970800.0
2024-06-14,16.35,16.62,16.08,16.55,83305400.0
2024-06-17,16.55,16.71,16.28,16.55,66002600.0
2024-06-18,16.52,16.77,16.48,16.57,57319500.0
2024-06-19,16.57,16.57,16.16,16.19,74791400.0
2024-06-20,16.13,16.13,15.4,15.41,133604000.0
2024-06-21,15.41,15.81,15.29,15.29,105776200.0
2024-06-24,15.16,15.29,14.83,14.86,101495000.0
2024-06-25,14.85,15.0,14.14,14.27,154008200.0
2024-06-26,14.27,14.53,14.06,14.49,114267000.0
2024-06-27,14.36,14.45,14.09,14.09,83292800.0
2024-06-28,14.11,14.27,13.81,13.85,101795800.0
2024-07-01,13.84,14.02,13.6,13.88,84507000.0
2024-07-02,13.81,13.91,13.61,13.65,75838900.0
2024-07-03,13.6,13.84,13.44,13.68,84253200.0
2024-07-04,13.7,13.74,13.28,13.29,85024100.0
2024-07-05,13.23,13.5,13.17,13.34,78547200.0
2024-07-08,13.22,13.22,12.85,12.92,97012300.0
2024-07-09,12.89,13.06,12.61,12.99,148944900.0
2024-07-10,12.72,13.83,12.64,13.39,216412000.0
2024-07-11,13.63,14.44,13.54,14.05,224628400.0
2024-07-12,13.94,14.23,13.9,14.01,122187600.0
2024-07-15,14.08,14.09,13.73,13.89,80608900.0
2024-07-16,13.8,14.08,13.7,14.07,88603900.0
2024-07-17,14.24,14.35,14.04,14.1,97903000.0
2024-07-18,13.95,14.17,13.81,14.11,82913700.0
2024-07-19,14.01,14.5,13.95,14.39,108092100.0
2024-07-22,14.28,14.6,14.25,14.38,91263900.0
2024-07-23,14.33,14.47,14.0,14.02,70437400.0
2024-07-24,13.95,14.13,13.58,13.65,76165700.0
2024-07-25,13.55,14.28,13.51,13.98,116835300.0
2024-07-26,13.92,14.23,13.82,14.14,74002400.0
2024-07-29,14.14,14.17,13.8,13.83,65220300.0
2024-07-30,13.83,14.06,13.74,13.88,54100900.0
2024-07-31,13.88,14.5,13.78,14.5,119831900.0
2024-08-01,14.48,14.57,14.28,14.37,68484800.0
2024-08-02,14.31,14.54,14.18,14.22,68235200.0
2024-08-05,14.18,14.88,14.07,14.09,137818000.0
2024-08-06,14.35,14.68,14.25,14.45,118874200.0
2024-08-07,14.4,14.4,14.12,14.23,80946200.0
2024-08-08,14.2,14.35,14.06,14.15,63903200.0
2024-08-09,14.2,14.26,13.81,13.81,74801000.0
2024-08-12,14.05,14.23,13.86,13.93,66517100.0
2024-08-13,13.85,14.18,13.67,14.01,68789800.0
2024-08-14,14.02,14.3,13.81,13.82,53696300.0
2024-08-15,13.75,14.24,13.65,14.07,87214400.0
2024-08-16,14.06,14.1,13.7,13.72,68626900.0
2024-08-19,13.71,13.71,13.47,13.48,54337700.0
2024-08-20,13.55,13.58,13.25,13.3,49785600.0
2024-08-21,13.25,13.41,13.21,13.22,40856600.0
2024-08-22,13.25,13.32,12.84,12.88,62854800.0
2024-08-23,12.86,13.01,12.79,12.9,38021900.0
2024-08-26,12.92,13.23,12.91,12.99,52978100.0
2024-08-27,13.02,13.56,12.7,13.23,118238700.0
2024-08-28,13.0,13.33,12.8,13.14,88004000.0
2024-08-29,13.1,13.76,13.05,13.56,125203200.0
2024-08-30,13.42,14.03,13.36,13.81,147359200.0
2024-09-02,13.66,13.86,13.19,13.19,103147400.0
2024-09-03,13.19,13.62,13.1,13.51,83896700.0
2024-09-04,13.46,13.9,13.44,13.67,96883400.0
2024-09-05,13.66,14.04,13.66,13.76,91287800.0
2024-09-06,13.76,13.76,13.48,13.53,45070100.0
2024-09-09,13.44,13.59,13.25,13.31,56056200.0
2024-09-10,13.3,13.37,13.03,13.13,57679300.0
2024-09-11,13.03,13.45,13.03,13.36,74278800.0
2024-09-12,13.33,13.92,13.29,13.43,108466800.0
2024-09-13,13.43,13.56,13.14,13.14,52844100.0
2024-09-18,13.13,13.19,12.87,12.96,55884200.0
2024-09-19,13.04,13.51,12.85,13.32,84957300.0
2024-09-20,13.29,13.29,12.71,12.8,133902600.0
2024-09-23,12.77,12.87,12.71,12.73,55858400.0
2024-09-24,12.98,13.6,12.85,13.59,230834300.0
2024-09-25,13.8,14.1,13.71,13.74,173952500.0
2024-09-26,13.67,14.57,13.65,14.56,178539600.0
2024-09-27,14.8,16.0,14.79,15.96,201126300.0
2024-09-30,16.9,17.56,16.51,17.56,395953400.0
2024-10-08,19.32,19.32,18.01,19.28,491217900.0
2024-10-09,18.6,18.6,17.35,17.35,333385500.0
2024-10-10,17.03,17.68,16.58,16.95,202509800.0
2024-10-11,16.7,16.82,15.99,16.2,160525500.0
2024-10-14,16.35,16.92,16.13,16.75,169800100.0
2024-10-15,16.48,16.79,16.3,16.3,118726300.0
2024-10-16,16.05,16.2,15.81,15.93,112272800.0
2024-10-17,15.95,16.1,15.59,15.61,108221600.0
2024-10-18,15.55,16.54,15.45,16.45,181629600.0
2024-10-21,16.58,18.0,16.58,17.51,298251200.0
2024-10-22,17.3,18.78,16.91,18.38,341557300.0
2024-10-23,18.38,20.22,17.94,19.58,495626100.0
2024-10-24,19.7,19.73,18.54,18.6,282227900.0
2024-10-25,18.6,20.46,18.59,20.46,480935400.0
2024-10-28,20.88,20.88,19.63,20.08,425165400.0
2024-10-29,20.5,21.15,19.16,19.24,364336200.0
2024-10-30,19.0,19.85,18.85,19.25,206869100.0
2024-10-31,19.8,20.1,19.4,19.74,305103800.0
2024-11-01,19.63,19.8,18.9,19.01,213943900.0
2024-11-04,19.01,19.42,18.93,19.26,133271000.0
2024-11-05,19.2,19.79,19.0,19.63,170740800.0
2024-11-06,19.63,19.97,19.08,19.21,215069600.0
2024-11-07,18.71,19.19,18.39,19.18,204755100.0
2024-11-08,19.25,19.75,19.11,19.23,173910200.0
2024-11-11,19.08,20.18,19.03,20.02,240059600.0
2024-11-12,20.07,21.17,19.91,20.1,292140900.0
2024-11-13,19.8,20.18,19.68,20.08,154407800.0
2024-11-14,20.3,20.34,19.16,19.19,141929900.0
2024-11-15,19.19,19.38,18.5,18.52,142101300.0
2024-11-18,18.49,18.76,18.11,18.21,108782300.0
2024-11-19,18.34,18.73,17.89,18.64,98080400.0
2024-11-20,18.65,18.71,18.35,18.6,74567700.0
2024-11-21,18.98,19.15,18.45,18.61,96446900.0
2024-11-22,18.5,18.57,17.71,17.75,104835800.0
2024-11-25,17.7,17.92,17.55,17.81,71174400.0
2024-11-26,17.99,18.55,17.9,18.0,93722800.0
2024-11-27,18.05,18.39,17.87,18.35,75487900.0
2024-11-28,18.2,18.76,18.14,18.27,68824300.0
2024-11-29,18.3,18.64,18.18,18.5,81069400.0
2024-12-02,18.18,18.45,17.77,18.43,102282400.0
2024-12-03,18.55,18.69,18.25,18.48,77452300.0
2024-12-04,18.36,18.5,17.9,17.93,84109600.0
2024-12-05,17.78,18.0,17.78,17.94,52115000.0
2024-12-06,17.95,17.96,17.38,17.85,107096300.0
2024-12-09,17.86,17.9,17.55,17.63,71200900.0
2024-12-10,18.16,18.24,17.56,17.62,93592800.0
2024-12-11,17.55,17.78,17.53,17.69,55553500.0
2024-12-12,17.57,17.87,17.52,17.78,61791400.0
2024-12-13,17.69,17.69,17.01,17.02,126250300.0
2024-12-16,17.09,17.16,16.74,16.86,74362000.0
2024-12-17,16.75,16.85,16.6,16.68,66576000.0
2024-12-18,16.79,16.83,16.58,16.63,48528900.0
2024-12-19,16.4,16.74,16.25,16.62,64976900.0
2024-12-20,16.63,16.69,16.31,16.34,75248400.0
2024-12-23,16.31,16.6,16.2,16.24,82953200.0
2024-12-24,16.22,16.59,16.2,16.39,80271200.0
2024-12-25,16.65,16.69,16.31,16.36,55585900.0
2024-12-26,16.42,16.42,16.13,16.19,58244100.0
2024-12-27,16.23,16.32,16.05,16.15,61083100.0
2024-12-30,16.17,16.27,16.02,16.24,57291400.0
2024-12-31,16.2,16.4,15.7,15.71,87113400.0
2025-01-02,15.7,15.8,15.3,15.43,82825300.0
2025-01-03,15.43,15.56,14.97,15.0,72200700.0
2025-01-06,15.0,15.28,14.91,15.17,64829200.0
2025-01-07,15.05,15.27,15.02,15.24,46637100.0
2025-01-08,15.24,15.28,14.81,15.09,60062100.0
2025-01-09,15.0,15.17,14.93,14.98,50701100.0
2025-01-10,14.95,15.0,14.46,14.46,63916300.0
2025-01-13,14.35,14.72,14.29,14.63,53287900.0
2025-01-14,14.7,15.15,14.6,15.11,67300800.0
2025-01-15,15.06,15.75,14.88,15.26,110917900.0
2025-01-16,15.2,15.6,15.17,15.4,72388500.0
2025-01-17,15.19,15.63,15.09,15.16,74709900.0
2025-01-20,15.22,15.35,15.13,15.14,50221400.0
2025-01-21,15.2,15.24,14.72,14.8,66324400.0
2025-01-22,14.75,14.76,14.44,14.61,54116000.0
2025-01-23,14.68,14.94,14.52,14.53,68503300.0
2025-01-24,14.5,15.04,14.46,14.96,87251300.0
2025-01-27,14.96,15.29,14.8,14.9,63660400.0
2025-02-05,15.01,15.28,14.86,15.08,64403300.0
2025-02-06,15.01,15.44,14.81,15.43,82077000.0
2025-02-07,15.44,16.55,15.4,16.23,198533100.0
2025-02-10,16.3,16.3,15.78,16.03,121138500.0
2025-02-11,16.08,16.14,15.58,15.68,98180600.0
2025-02-12,15.7,15.85,15.56,15.85,80259500.0
2025-02-13,15.8,15.91,15.7,15.72,70244000.0
2025-02-14,15.71,16.02,15.68,15.81,63170800.0
2025-02-17,15.71,16.16,15.71,16.04,101910100.0
2025-02-18,16.06,16.36,15.79,15.83,114096400.0
2025-02-19,15.7,16.66,15.68,16.35,147753500.0
2025-02-20,16.34,16.34,15.97,16.04,87543700.0
2025-02-21,16.09,16.25,15.96,16.15,74850100.0
2025-02-24,16.15,16.47,16.05,16.36,97591200.0
2025-02-25,16.23,16.7,16.16,16.45,128376000.0
2025-02-26,16.63,17.49,16.56,17.43,250774600.0
2025-02-27,17.49,17.5,16.84,17.1,150263000.0
2025-02-28,17.1,17.3,16.64,16.71,112993100.0
2025-03-03,16.7,17.3,16.7,17.01,128477100.0
2025-03-04,16.95,17.49,16.8,17.43,141920600.0
2025-03-05,17.37,17.37,16.88,17.06,103317000.0
2025-03-06,17.17,17.26,16.91,17.13,92256500.0
2025-03-07,17.13,17.55,16.85,17.35,148750700.0
2025-03-10,17.41,17.55,17.07,17.22,89986800.0
2025-03-11,17.0,17.33,16.8,17.33,85021400.0
2025-03-12,17.3,17.39,17.0,17.03,65633000.0
2025-03-13,17.1,17.13,16.72,16.81,61605100.0
2025-03-14,16.89,17.65,16.83,17.52,188600400.0
2025-03-17,17.7,17.99,17.55,17.67,105927000.0
2025-03-18,17.67,17.97,17.63,17.9,87154800.0
2025-03-19,17.86,17.86,17.58,17.66,67185700.0
2025-03-20,17.6,17.69,17.37,17.43,64635600.0
2025-03-21,17.45,17.53,17.05,17.06,80968500.0
2025-03-24,17.08,17.23,16.85,17.05,67638600.0
2025-03-25,17.1,17.47,16.99,17.17,67000000.0
2025-03-26,17.1,17.65,17.03,17.36,77109600.0
2025-03-27,17.27,17.33,17.01,17.04,58344400.0
2025-03-28,17.01,17.25,16.86,16.87,48176600.0
2025-03-31,16.82,16.83,15.8,15.85,137934400.0
2025-04-01,15.85,16.21,15.71,16.04,66493300.0
2025-04-02,15.99,16.13,15.92,15.96,44738100.0
2025-04-03,15.65,16.09,15.56,15.76,51242800.0
2025-04-07,15.0,15.0,14.18,14.18,153699600.0
2025-04-08,14.39,14.65,14.25,14.52,120651300.0
2025-04-09,14.34,14.71,14.01,14.71,100811200.0
2025-04-10,15.29,15.33,14.91,15.03,82702200.0
2025-04-11,14.98,14.98,14.73,14.8,79030300.0
2025-04-14,14.94,15.15,14.9,14.9,66135400.0
2025-04-15,14.89,14.91,14.66,14.73,48122400.0
2025-04-16,14.75,14.98,14.4,14.98,69318300.0
2025-04-17,14.8,15.02,14.71,14.97,54062200.0
2025-04-18,14.88,14.95,14.77,14.85,32496400.0
2025-04-21,14.8,14.92,14.72,14.87,33240400.0
2025-04-22,14.86,14.93,14.66,14.8,39106400.0
2025-04-23,14.85,15.07,14.82,14.9,51057100.0
2025-04-24,14.92,15.13,14.71,14.71,55009800.0
2025-04-25,14.71,14.98,14.66,14.89,49858200.0
2025-04-28,14.89,15.25,14.83,14.95,70294700.0
2025-04-29,14.95,15.11,14.83,14.86,37879400.0
2025-04-30,14.7,15.04,14.61,14.7,68110300.0
2025-05-06,14.82,15.14,14.75,15.03,84579100.0
2025-05-07,15.34,15.37,14.96,15.1,61118900.0
2025-05-08,15.01,15.35,14.98,15.27,66488300.0
2025-05-09,15.28,15.28,14.92,14.92,53092100.0
2025-05-12,15.09,15.39,15.08,15.39,99346300.0
2025-05-13,15.64,16.13,15.53,15.63,155788600.0
2025-05-14,15.49,15.65,15.31,15.53,76118100.0
2025-05-15,15.49,15.49,15.09,15.09,66450700.0
2025-05-16,15.08,15.18,15.05,15.15,43780800.0
2025-05-19,15.1,15.13,14.91,15.09,36278000.0
2025-05-20,15.1,15.12,14.97,15.11,30116900.0
2025-05-21,15.12,15.23,15.05,15.13,40698800.0
2025-05-22,15.08,15.12,14.97,15.01,30219000.0
2025-05-23,15.0,15.22,14.92,14.92,45995600.0
2025-05-26,14.93,15.15,14.9,14.99,36720100.0
2025-05-27,14.91,14.98,14.38,14.44,112400500.0
2025-05-28,14.46,14.49,14.31,14.35,38955600.0
2025-05-29,14.35,14.54,14.31,14.53,43385100.0
2025-05-30,14.49,14.53,14.37,14.38,50511000.0
2025-06-03,14.32,14.42,14.24,14.35,32764300.0
2025-06-04,14.4,14.55,14.39,14.48,38805300.0
2025-06-05,14.48,14.54,14.4,14.5,30876300.0
2025-06-06,14.51,14.54,14.41,14.47,35512000.0
2025-06-09,14.26,14.57,14.07,14.48,83383400.0
2025-06-10,14.43,14.64,14.27,14.3,68546600.0
2025-06-11,14.32,14.72,14.32,14.72,97979700.0
2025-06-12,14.61,14.79,14.58,14.74,51390200.0
2025-06-13,14.68,14.72,14.38,14.42,60291800.0
2025-06-16,14.43,14.69,14.41,14.64,51363300.0
2025-06-17,14.65,14.68,14.48,14.58,34222700.0
2025-06-18,14.54,14.68,14.49,14.59,36101000.0
2025-06-19,14.53,14.72,14.32,14.33,52159000.0
2025-06-20,14.45,14.79,14.2,14.24,83756000.0
2025-06-23,14.15,14.43,14.08,14.29,50439500.0
2025-06-24,14.29,14.53,14.29,14.51,69402600.0
2025-06-25,14.55,14.66,14.36,14.64,77500700.0
2025-06-26,14.59,14.79,14.47,14.47,64464200.0
2025-06-27,14.48,14.88,14.48,14.57,72478800.0
2025-06-30,14.81,15.2,14.81,15.02,108319500.0
2025-07-01,14.93,14.95,14.75,14.86,63491900.0
2025-07-02,14.96,15.61,14.93,15.56,209882300.0
2025-07-03,15.56,15.67,15.33,15.54,109059200.0
2025-07-04,15.8,15.95,15.5,15.57,129398300.0
2025-07-07,15.45,15.64,15.41,15.47,51664400.0
2025-07-08,15.41,16.5,15.4,16.47,222980300.0
2025-07-09,16.35,16.75,16.27,16.37,148994100.0
2025-07-10,16.3,16.82,16.3,16.46,165854900.0
2025-07-11,16.53,16.56,16.24,16.25,117601000.0
2025-07-14,16.2,16.38,16.07,16.16,89263500.0
2025-07-15,16.15,16.26,15.87,16.02,93218600.0
2025-07-16,16.02,16.07,15.75,15.91,84228200.0
2025-07-17,16.18,16.36,15.96,16.21,120886900.0
2025-07-18,16.1,16.4,16.0,16.07,80595600.0
2025-07-21,16.1,16.36,16.04,16.31,80640300.0
2025-07-22,16.28,16.65,16.18,16.57,122046200.0
2025-07-23,16.66,16.72,16.34,16.36,104135000.0
2025-07-24,16.27,16.88,16.25,16.88,124333800.0
2025-07-25,16.88,16.88,16.47,16.52,91042700.0
2025-07-28,16.4,16.59,16.25,16.41,75550000.0
2025-07-29,16.41,16.56,16.26,16.56,78420200.0
2025-07-30,16.57,16.72,16.31,16.38,85300100.0
2025-07-31,16.26,16.3,15.68,15.76,128435900.0
2025-08-01,15.77,16.17,15.77,15.92,73006500.0
2025-08-04,15.78,15.87,15.59,15.78,66055500.0
2025-08-05,15.77,15.92,15.69,15.92,55017400.0
2025-08-06,15.86,16.02,15.78,15.94,43235400.0
2025-08-07,16.0,16.09,15.77,15.84,47971600.0
2025-08-08,15.84,16.03,15.76,15.82,61465100.0
2025-08-11,15.86,16.1,15.8,16.01,69100100.0
2025-08-12,16.0,16.01,15.75,15.84,68997800.0
2025-08-13,15.85,15.95,15.76,15.83,73335500.0
2025-08-14,15.83,15.86,15.52,15.56,87492600.0
2025-08-15,15.52,16.18,15.5,16.16,155680800.0
2025-08-18,16.3,16.6,16.22,16.31,157541800.0
2025-08-19,16.37,16.45,15.96,15.97,125239900.0
2025-08-20,16.21,16.4,15.88,16.2,139107600.0
2025-08-21,16.13,16.47,16.09,16.2,102652500.0
2025-08-22,16.2,16.58,16.12,16.52,135135100.0
2025-08-25,16.52,16.98,16.49,16.77,186489900.0
2025-08-26,16.79,17.04,16.58,16.85,138440100.0
2025-08-27,16.86,17.34,16.55,16.55,152330000.0
2025-08-28,16.51,17.04,16.41,16.89,160517800.0
2025-08-29,16.93,17.3,16.79,17.17,177731500.0
2025-09-01,17.14,17.14,16.8,17.08,141622600.0
2025-09-02,17.08,17.47,16.62,16.74,167230600.0
2025-09-03,16.81,17.29,16.76,17.18,259791300.0
2025-09-04,17.17,18.1,17.11,17.4,338670500.0
2025-09-05,17.48,18.2,17.3,18.1,338285500.0
2025-09-08,18.39,18.45,17.85,17.99,217614500.0
2025-09-09,17.81,18.05,17.53,17.61,146856900.0
2025-09-10,17.5,17.58,17.0,17.2,153766900.0
2025-09-11,17.14,17.36,17.01,17.28,109961400.0
2025-09-12,17.29,17.36,16.98,17.12,109656700.0
2025-09-15,17.13,17.5,17.1,17.16,106744900.0
2025-09-16,17.29,17.5,16.85,17.05,119800900.0
2025-09-17,17.0,17.47,16.82,17.3,132376800.0
2025-09-18,17.31,17.4,16.64,16.82,153904700.0
2025-09-19,16.82,17.11,16.78,16.9,110138600.0
2025-09-22,16.9,16.91,16.43,16.6,106842400.0
2025-09-23,16.55,16.7,16.07,16.29,103434200.0
2025-09-24,16.28,17.4,16.18,17.4,180419100.0
2025-09-25,17.38,18.05,17.23,17.76,226022700.0
2025-09-26,17.65,17.83,17.48,17.5,96418800.0
2025-09-29,17.48,17.7,17.39,17.58,117091900.0
2025-09-30,17.59,18.05,17.46,18.0,169237700.0
2025-10-09,18.05,19.11,17.87,18.88,275340700.0
2025-10-10,18.97,19.22,18.26,18.4,188872500.0
2025-10-13,17.65,18.29,17.63,18.13,157447200.0
2025-10-14,18.4,19.94,18.4,19.28,556940100.0
2025-10-15,19.27,20.24,18.84,19.72,461251200.0
2025-10-16,19.65,20.35,19.51,20.25,356063900.0
2025-10-17,20.09,20.74,19.52,19.7,339417900.0
2025-10-20,19.65,19.67,18.92,19.06,218274700.0
2025-10-21,19.08,19.26,18.93,19.01,140583300.0
2025-10-22,19.17,19.39,18.72,18.77,137123600.0
2025-10-23,18.65,19.11,18.38,19.04,174756500.0
2025-10-24,19.05,19.48,18.69,18.84,142630800.0
2025-10-27,19.0,19.38,18.87,19.06,164710600.0
2025-10-28,19.19,19.22,18.76,18.9,116418600.0
2025-10-29,18.9,20.79,18.81,20.79,390006600.0
2025-10-30,21.01,22.14,21.0,21.51,492543800.0
2025-10-31,21.41,22.24,21.0,21.11,319061400.0
2025-11-03,21.37,21.88,21.2,21.76,289819200.0
2025-11-04,21.78,21.93,21.18,21.35,195738000.0
2025-11-05,21.01,22.52,20.73,21.85,330328800.0
2025-11-06,21.85,22.16,21.42,21.77,221645800.0
2025-11-07,21.64,23.3,21.64,22.43,422335000.0
2025-11-10,22.88,23.57,22.6,22.8,403103500.0
2025-11-11,22.8,23.09,22.41,22.44,280837100.0
2025-11-12,22.3,22.3,20.22,20.79,522345300.0
2025-11-13,20.8,21.64,20.69,21.3,321939600.0
2025-11-14,21.0,23.11,20.8,21.88,404831700.0
2025-11-17,22.0,22.1,21.26,21.69,231245700.0
2025-11-18,21.54,21.88,21.01,21.15,173462400.0
2025-11-19,21.15,21.44,20.64,21.2,196251400.0
2025-11-20,21.2,21.3,20.0,20.1,233883900.0
2025-11-21,19.7,19.9,18.81,18.84,287124000.0
2025-11-24,19.02,19.09,18.51,18.76,161506400.0
2025-11-25,18.91,19.23,18.8,18.98,137779700.0
2025-11-26,19.12,19.2,18.7,18.81,147489600.0
2025-11-27,18.76,19.07,18.52,18.58,157044100.0
2025-11-28,18.49,18.72,18.35,18.57,125989200.0
2025-12-01,18.7,18.85,18.5,18.75,127434700.0
2025-12-02,18.65,18.66,18.25,18.31,126276500.0
2025-12-03,18.3,18.34,17.98,18.02,112054200.0
2025-12-04,17.87,18.03,17.8,17.91,86869700.0
2025-12-05,17.92,18.07,17.81,18.02,102873800.0
2025-12-08,17.99,18.17,17.9,18.08,108315000.0
2025-12-09,18.06,18.26,17.9,18.2,150069000.0
2025-12-10,18.29,18.54,17.8,18.2,171883400.0
2025-12-11,18.16,18.26,17.86,17.88,100935600.0
2025-12-12,17.95,18.25,17.86,18.19,129753800.0
2025-12-15,18.15,18.37,17.96,18.0,120415200.0
2025-12-16,17.99,17.99,17.3,17.46,133384100.0
2025-12-17,17.49,17.82,17.44,17.78,91202400.0
2025-12-18,17.7,17.9,17.61,17.7,69934400.0
2025-12-19,17.71,18.41,17.71,18.08,138915600.0
2025-12-22,18.09,18.28,18.09,18.11,90095100.0
2025-12-23,18.12,18.18,17.92,18.02,85374900.0
2025-12-24,17.94,18.23,17.77,18.13,87031300.0
2025-12-25,18.04,18.31,17.95,18.27,95561800.0
2025-12-26,18.84,19.33,18.7,19.02,275273200.0
2025-12-29,19.03,19.18,18.61,18.7,152993300.0
2025-12-30,18.55,18.75,18.4,18.44,98251000.0
2025-12-31,18.42,18.54,18.17,18.2,102076700.0
2026-01-05,18.43,18.5,18.23,18.49,106353200.0
2026-01-06,18.49,18.88,18.45,18.83,147992500.0
2026-01-07,18.83,18.85,18.56,18.65,147104500.0
2026-01-08,18.53,18.93,18.39,18.77,153637700.0
2026-01-09,18.61,18.77,18.28,18.39,229018700.0
2026-01-12,18.1,19.45,18.02,19.23,364382300.0
2026-01-13,19.23,19.23,18.42,18.5,278558200.0
2026-01-14,18.43,19.07,18.37,18.59,255312700.0
2026-01-15,18.5,18.99,18.4,18.5,160109400.0
2026-01-16,18.61,18.95,18.47,18.73,194850600.0
2026-01-19,18.4,18.59,17.8,18.32,228742600.0
2026-01-20,18.23,18.39,17.3,17.38,316555000.0
2026-01-21,17.31,17.47,17.1,17.22,153578300.0
2026-01-22,17.2,17.93,17.15,17.59,191560400.0
2026-01-23,17.61,19.35,17.61,19.35,498597100.0
2026-01-26,19.83,20.05,18.98,19.09,536787500.0
2026-01-27,18.8,19.39,18.36,19.2,386428300.0
2026-01-28,19.16,19.44,18.8,18.82,258434000.0
2026-01-29,18.68,19.3,18.6,18.77,275455200.0
2026-01-30,18.58,18.82,17.71,17.88,291651300.0
2026-02-02,18.16,18.25,17.61,17.64,171096800.0
2026-02-03,17.83,18.58,17.83,18.57,283126300.0
2026-02-04,18.4,19.44,18.3,19.31,409458700.0
2026-02-05,19.01,19.01,18.16,18.23,325825000.0
2026-02-06,18.05,18.67,18.0,18.36,211197400.0
2026-02-09,18.78,19.75,18.74,19.18,428820000.0
2026-02-10,19.0,19.28,18.77,18.81,226249400.0
2026-02-11,18.8,18.99,18.55,18.59,158110400.0
2026-02-12,18.59,18.65,18.4,18.49,142980800.0
2026-02-13,18.4,18.44,18.1,18.13,148402400.0
2026-02-24,18.35,18.43,18.19,18.28,130471900.0
2026-02-25,18.32,18.62,18.29,18.57,142362500.0
2026-02-26,18.54,18.54,18.16,18.27,135456500.0
2026-02-27,18.17,18.5,18.16,18.32,115607900.0
2026-03-02,17.97,18.55,17.9,18.12,163628700.0
2026-03-03,18.2,18.73,17.9,17.99,227733800.0
2026-03-04,17.61,18.06,17.58,17.66,155940100.0
2026-03-05,17.93,18.0,17.71,17.76,119452300.0
2026-03-06,17.76,18.08,17.58,18.0,120323400.0
2026-03-09,18.01,18.49,17.92,18.39,206275500.0
2026-03-10,18.25,18.62,18.1,18.56,182834000.0
2026-03-11,18.55,18.95,18.39,18.79,231193600.0
2026-03-12,18.74,19.07,18.46,18.94,250082100.0
2026-03-13,18.92,19.47,18.78,18.87,341948300.0
2026-03-16,18.95,19.19,18.61,18.68,201316300.0
2026-03-17,18.77,19.43,18.76,18.79,271053200.0
2026-03-18,18.76,18.97,18.29,18.54,183500900.0
2026-03-19,18.35,18.79,18.31,18.52,171859700.0
2026-03-20,18.5,19.6,18.42,18.99,446958800.0
2026-03-23,19.05,19.4,18.69,18.81,402690700.0
2026-03-24,18.94,19.2,17.77,19.04,390051600.0
2026-03-25,18.81,19.18,18.73,18.89,263203700.0
2026-03-26,18.89,19.06,18.31,18.37,245895200.0
2026-03-27,18.1,18.74,18.08,18.52,207588700.0
2026-03-30,18.4,18.57,17.8,17.96,217317200.0
2026-03-31,17.9,18.02,17.53,17.54,160019100.0
2026-04-01,17.72,18.03,17.54,17.89,134902200.0
2026-04-02,17.8,17.8,17.31,17.36,134821800.0
2026-04-03,17.3,17.35,16.61,16.66,181112900.0
2026-04-07,16.66,16.74,16.39,16.7,112080300.0
2026-04-08,16.92,17.42,16.83,17.32,165925500.0
2026-04-09,17.06,17.22,16.87,16.92,111997100.0
2026-04-10,17.06,17.27,16.96,17.12,117060200.0
2026-04-13,17.0,18.02,16.95,17.68,216395300.0
2026-04-14,17.59,17.63,17.35,17.55,131676100.0
2026-04-15,17.59,17.66,17.36,17.38,98993600.0
2026-04-16,17.45,17.54,17.35,17.51,90707700.0
2026-04-17,17.45,17.52,17.23,17.44,107334400.0
2026-04-20,17.44,17.8,17.35,17.65,135147000.0
2026-04-21,17.65,17.79,17.48,17.59,90529700.0
2026-04-22,17.5,17.66,17.4,17.55,78820100.0
2026-04-23,17.69,17.79,17.37,17.53,125580600.0
2026-04-24,17.51,17.56,17.26,17.39,97503700.0
2026-04-27,17.3,17.43,17.12,17.14,109004200.0
2026-04-28,17.03,17.21,16.89,16.95,97787300.0
2026-04-29,16.28,16.59,15.82,16.55,245595400.0
2026-04-30,16.37,16.68,16.37,16.46,131505400.0
2026-05-06,16.53,16.65,16.39,16.55,145902200.0
2026-05-07,16.54,16.82,16.51,16.55,147596700.0
2026-05-08,16.54,16.55,16.22,16.36,160281600.0
2026-05-11,16.35,16.75,16.33,16.61,180960800.0
2026-05-12,16.65,16.91,16.38,16.7,197345200.0
2026-05-13,16.51,16.82,16.45,16.78,143368000.0
2026-05-14,16.79,17.04,16.3,16.3,209469100.0
2026-05-15,16.28,16.28,15.55,15.6,245767600.0
2026-05-18,15.45,15.46,15.05,15.14,155326300.0
2026-05-19,15.15,15.32,15.01,15.24,118854500.0
2026-05-20,15.26,15.65,15.08,15.35,137308700.0
2026-05-21,15.36,15.46,14.74,14.79,151848600.0
2026-05-22,14.95,15.1,14.73,15.04,108489400.0
2026-05-25,15.04,15.08,14.73,14.85,112444500.0
2026-05-26,14.77,14.84,14.39,14.6,146413700.0
2026-05-27,14.61,15.12,14.31,14.36,183559400.0
2026-05-28,14.26,14.42,14.1,14.35,123338100.0
2026-05-29,14.33,14.33,13.85,13.89,161446500.0
2026-06-01,13.86,14.08,13.65,13.68,139409400.0
2026-06-02,13.7,13.76,13.25,13.48,145534200.0
2026-06-03,13.48,13.81,13.38,13.42,143724200.0
2026-06-04,13.33,13.52,13.19,13.34,106096200.0
2026-06-05,13.34,13.43,13.03,13.13,125911400.0
2026-06-08,12.9,13.05,12.39,12.44,179366100.0
2026-06-09,12.67,12.96,12.22,12.94,171480800.0
2026-06-10,12.72,14.22,12.65,14.08,255496000.0
2026-06-11,13.75,13.9,13.42,13.64,241938800.0
2026-06-12,13.63,13.87,13.42,13.46,186973600.0
2026-06-15,13.42,13.48,13.2,13.38,129621800.0
2026-06-16,13.3,13.52,13.23,13.3,119130200.0
2026-06-17,13.35,13.45,13.01,13.07,125956100.0
2026-06-18,13.0,13.07,12.71,12.84,133777400.0
2026-06-22,12.77,13.34,12.56,13.23,175473600.0
2026-06-23,13.18,13.2,12.6,12.61,135682100.0
2026-06-24,12.58,12.67,12.31,12.45,108490600.0
2026-06-25,12.41,12.9,12.31,12.61,149916200.0
2026-06-26,12.8,13.43,12.63,12.67,226343900.0
2026-06-29,12.51,12.93,12.44,12.81,156383000.0
2026-06-30,12.73,13.34,12.7,13.12,168335900.0
2026-07-01,13.13,13.54,12.76,13.19,204639200.0
2026-07-02,13.01,13.21,12.76,12.78,154165100.0
2026-07-03,12.8,12.85,12.53,12.55,124542900.0
2026-07-06,12.5,12.63,12.34,12.35,98876700.0
2026-07-07,12.36,12.42,12.21,12.21,85920300.0
2026-07-08,12.15,12.19,11.73,11.74,123933600.0
2026-07-09,11.7,11.85,11.51,11.83,103390200.0
2026-07-10,11.89,12.42,11.8,12.11,137675100.0
2026-07-13,12.14,12.14,11.62,11.63,105180800.0
2026-07-14,11.62,11.73,11.45,11.73,79276500.0
2026-07-15,11.55,12.18,11.41,12.0,148098400.0
2026-07-16,11.88,12.02,11.8,11.86,93640100.0
2026-07-17,11.81,11.98,11.7,11.75,103457800.0
2026-07-20,11.75,12.03,11.7,12.0,123170400.0
2026-07-21,12.14,12.14,11.8,11.93,104863000.0
2026-07-22,11.87,12.69,11.8,12.57,249970300.0
2026-07-23,12.6,12.82,12.45,12.8,141150200.0
2026-07-24,12.82,12.82,12.38,12.42,104471600.0
2026-07-27,12.69,12.69,12.37,12.64,85652600.0
2026-07-28,12.52,12.75,12.49,12.68,77174600.0
2026-07-29,12.86,13.06,12.51,12.81,146805300.0
2026-07-30,12.7,13.28,12.69,13.02,153403200.0
2026-07-31,12.88,13.09,12.85,12.99,94352000.0
2026-08-03,13.0,13.37,12.98,13.28,147736700.0
2026-08-04,13.18,13.24,13.04,13.07,110488100.0
2026-08-05,13.05,13.09,12.86,12.97,111605600.0
2026-08-06,12.87,12.97,12.64,12.74,108549700.0
2026-08-07,12.75,13.18,12.75,12.93,147554900.0
2026-08-10,12.87,13.06,12.82,12.94,77523500.0
2026-08-11,12.94,12.99,12.78,12.79,79742800.0
2026-08-12,12.79,13.18,12.71,13.14,138161500.0
2026-08-13,13.05,13.12,12.68,12.7,131325700.0
2026-08-14,12.72,12.8,12.56,12.65,77662200.0
2026-08-17,12.75,12.9,12.66,12.83,77003000.0
2026-08-18,12.78,12.94,12.67,12.84,77408500.0
2026-08-19,12.75,12.77,12.35,12.45,98516000.0
2026-08-20,12.45,12.6,12.36,12.41,54412200.0
2026-08-21,12.36,12.58,12.33,12.42,54447600.0
2026-08-24,12.4,12.53,12.13,12.15,61408900.0
2026-08-25,12.09,12.19,12.02,12.17,46684600.0
2026-08-26,12.18,12.4,12.17,12.28,56688900.0
2026-08-27,12.21,12.24,11.96,12.15,70754300.0
2026-08-28,12.1,12.47,12.09,12.43,87205500.0
2026-08-31,12.29,12.34,11.93,12.07,118621700.0
2026-09-01,12.04,12.14,11.98,12.07,71627900.0
2026-09-02,12.03,12.04,11.75,11.75,81653200.0
2026-09-03,11.76,11.83,11.68,11.7,50351300.0
2026-09-04,11.68,11.92,11.68,11.77,70694700.0
2026-09-07,11.8,11.91,11.69,11.88,51910200.0
2026-09-08,11.86,11.99,11.83,11.88,56014700.0
2026-09-09,11.9,11.94,11.78,11.83,41802900.0
2026-09-10,11.8,11.8,11.68,11.7,40222500.0
2026-09-11,11.64,11.64,11.27,11.32,85165700.0
2026-09-14,11.3,11.37,11.17,11.33,44061200.0
2026-09-15,11.28,11.35,11.06,11.08,59480500.0
2026-09-16,11.01,11.07,10.88,11.0,73360800.0
2026-09-17,10.93,11.03,10.89,10.99,52170500.0
2026-09-18,11.06,11.24,11.04,11.23,74906600.0
2026-09-21,11.2,11.4,11.18,11.36,63296700.0
2026-09-22,11.39,11.49,11.35,11.38,67008400.0
2026-09-23,11.38,11.56,11.32,11.41,62739000.0
2026-09-24,11.4,11.41,11.03,11.04,70872800.0
2026-09-28,11.07,11.21,10.75,10.81,86085900.0
2026-09-29,10.81,10.94,10.8,10.89,47573600.0
2026-09-30,10.97,11.34,10.87,11.21,87787400.0
2026-10-08,11.15,11.29,10.98,11.07,65359600.0
2026-10-09,11.06,11.3,10.89,11.24,80081600.0
2026-10-12,11.2,11.28,11.05,11.12,60122600.0
2026-10-13,11.02,11.15,10.8,11.06,80049900.0
2026-10-14,11.0,11.09,10.88,10.88,50956400.0
2026-10-15,10.65,10.79,10.53,10.77,89489100.0
2026-10-16,10.81,11.1,10.79,10.89,103207100.0
2026-10-19,10.83,11.19,10.83,11.09,75138300.0
2026-10-20,11.02,11.08,10.8,10.95,71180400.0
2026-10-21,10.99,11.01,10.83,10.99,54857700.0
2026-10-22,11.03,11.23,10.86,11.16,118448900.0
2026-10-23,11.16,11.3,10.83,11.3,114384500.0
2026-10-26,11.3,11.54,11.22,11.53,98986500.0
2026-10-27,11.46,11.71,11.43,11.45,91474700.0
2026-10-28,11.68,11.68,11.2,11.27,88624600.0