date,open,high,low,close,volume
2024-03-08,21.523,21.743,21.253,21.623,7355200.0
2024-03-11,21.523,21.783,21.263,21.563,6744900.0
2024-03-12,21.573,22.123,21.243,21.923,11162300.0
2024-03-13,21.803,22.473,21.803,22.143,9393100.0
2024-03-14,22.143,22.403,22.003,22.093,4293100.0
2024-03-15,22.003,22.113,21.763,22.103,4678900.0
2024-03-18,22.163,22.203,21.653,21.963,5322200.0
2024-03-19,21.963,22.133,21.813,21.823,3599700.0
2024-03-20,21.903,21.983,21.653,21.883,3955600.0
2024-03-21,21.843,21.943,21.263,21.343,7444100.0
2024-03-22,21.253,21.393,21.033,21.053,5349700.0
2024-03-25,21.033,21.483,20.823,21.103,4540800.0
2024-03-26,21.103,21.203,20.793,20.933,3519500.0
2024-03-27,20.923,21.283,20.833,20.903,3649100.0
2024-03-28,20.893,21.203,20.743,20.953,3844500.0
2024-03-29,20.873,21.033,20.633,20.923,2796200.0
2024-04-01,20.783,21.563,20.783,21.553,4643300.0
2024-04-02,21.473,21.683,21.263,21.303,3619000.0
2024-04-03,21.283,21.463,21.103,21.193,4351200.0
2024-04-08,21.303,21.383,20.253,20.333,6666300.0
2024-04-09,20.373,20.653,20.263,20.373,5068000.0
2024-04-10,20.303,20.373,19.823,19.943,5408400.0
2024-04-11,19.903,20.193,19.753,20.023,6137300.0
2024-04-12,20.403,20.763,20.233,20.433,5403900.0
2024-04-15,20.453,20.993,20.363,20.633,7471000.0
2024-04-16,20.543,21.163,20.313,20.573,9823100.0
2024-04-17,20.563,21.203,20.353,21.203,11421200.0
2024-04-18,21.043,22.143,21.013,21.623,12866900.0
2024-04-19,21.503,21.913,21.403,21.693,8755900.0
2024-04-22,21.713,22.173,21.413,21.493,8106700.0
2024-04-23,21.263,21.613,21.163,21.423,7639400.0
2024-04-24,21.413,21.463,20.323,20.803,10404600.0
2024-04-25,20.413,20.503,19.143,19.503,29125300.0
2024-04-26,19.283,19.843,19.013,19.713,22705000.0
2024-04-29,19.583,21.003,19.513,20.853,25145400.0
2024-04-30,20.883,21.143,20.353,20.693,11361100.0
2024-05-06,21.193,21.963,21.163,21.803,18264800.0
2024-05-07,21.683,21.693,21.143,21.653,11753700.0
2024-05-08,21.603,21.783,20.953,20.983,7624600.0
2024-05-09,21.003,21.673,20.963,21.403,8687400.0
2024-05-10,21.383,21.523,20.913,21.413,10082300.0
2024-05-13,21.333,21.953,20.973,21.773,9364400.0
2024-05-14,21.613,21.853,21.283,21.563,7783300.0
2024-05-15,21.443,23.453,21.413,23.093,25737300.0
2024-05-16,23.083,23.583,22.703,23.233,24096900.0
2024-05-17,23.173,23.823,22.513,23.763,25479100.0
2024-05-20,23.813,24.423,23.603,23.933,23148500.0
2024-05-21,23.513,24.123,23.403,23.833,13055900.0
2024-05-22,23.833,23.873,22.923,23.063,12905900.0
2024-05-23,22.943,23.213,22.583,22.993,9109600.0
2024-05-24,22.773,22.953,22.373,22.623,7797300.0
2024-05-27,22.673,22.793,22.103,22.583,9788800.0
2024-05-28,22.563,22.813,22.183,22.243,6595200.0
2024-05-29,22.34,22.4,22.0,22.11,4877800.0
2024-05-30,22.06,22.28,21.83,22.16,7993400.0
2024-05-31,22.12,22.33,21.56,21.58,10149100.0
2024-06-03,21.5,21.67,21.14,21.28,7173500.0
2024-06-04,21.32,21.8,21.15,21.69,7099300.0
2024-06-05,21.74,21.9,21.26,21.29,5062200.0
2024-06-06,21.29,21.6,21.2,21.38,4867800.0
2024-06-07,21.41,21.54,20.66,21.07,9280200.0
2024-06-11,21.0,21.56,20.82,21.37,5199600.0
2024-06-12,21.36,21.7,21.3,21.55,4410600.0
2024-06-13,21.55,21.65,21.11,21.18,5176800.0
2024-06-14,21.06,21.69,21.06,21.61,5702800.0
2024-06-17,21.47,21.58,21.21,21.25,3715700.0
2024-06-18,21.28,21.32,20.83,20.87,4467600.0
2024-06-19,20.88,20.93,20.36,20.49,5862200.0
2024-06-20,20.31,20.53,20.02,20.12,4237100.0
2024-06-21,20.04,20.28,19.9,20.09,4455400.0
2024-06-24,19.95,20.02,19.4,19.77,6466200.0
2024-06-25,19.77,20.59,19.71,20.34,6732600.0
2024-06-26,20.22,20.66,20.18,20.45,3780000.0
2024-06-27,20.39,20.67,19.75,19.97,4986200.0
2024-06-28,19.9,20.03,19.45,19.6,6972300.0
2024-07-01,19.55,20.07,19.55,19.92,4124500.0
2024-07-02,19.83,20.15,19.2,19.46,6465000.0
2024-07-03,19.5,19.8,19.34,19.35,4481600.0
2024-07-04,19.29,19.5,19.02,19.06,3628300.0
2024-07-05,19.1,19.35,18.9,19.15,3477400.0
2024-07-08,19.12,19.14,18.29,18.67,6450800.0
2024-07-09,18.45,18.71,18.1,18.67,5774100.0
2024-07-10,18.52,18.6,18.25,18.35,3143500.0
2024-07-11,18.59,18.95,18.43,18.65,4945900.0
2024-07-12,18.7,19.0,18.52,18.81,4168200.0
2024-07-15,18.72,18.72,18.33,18.47,3343500.0
2024-07-16,18.51,18.54,18.2,18.38,4338300.0
2024-07-17,18.31,18.66,18.14,18.52,5192000.0
2024-07-18,18.45,18.74,18.31,18.68,3346400.0
2024-07-19,18.62,18.62,18.35,18.58,4569200.0
2024-07-22,18.58,18.64,18.23,18.35,4238700.0
2024-07-23,18.26,18.3,17.93,17.95,3415900.0
2024-07-24,17.87,17.98,17.62,17.68,2822100.0
2024-07-25,17.61,17.88,17.57,17.73,2483700.0
2024-07-26,19.5,19.69,18.6,19.18,16433600.0
2024-07-29,19.15,19.32,18.23,18.27,11522600.0
2024-07-30,18.17,18.53,17.94,18.03,5963500.0
2024-07-31,18.02,19.2,17.81,19.18,12632200.0
2024-08-01,19.14,19.44,18.82,18.92,6217300.0
2024-08-02,18.79,19.19,18.66,18.72,3872600.0
2024-08-05,18.56,19.3,18.51,18.51,5274700.0
2024-08-06,18.68,18.83,18.38,18.74,4378200.0
2024-08-07,18.7,18.85,18.48,18.6,3702600.0
2024-08-08,18.51,19.05,18.47,18.7,6766700.0
2024-08-09,18.77,19.01,18.51,18.57,4360600.0
2024-08-12,18.52,18.57,18.22,18.37,3097800.0
2024-08-13,18.41,18.53,18.0,18.27,3092700.0
2024-08-14,18.25,18.26,17.86,17.88,3823600.0
2024-08-15,17.87,18.09,17.73,17.97,3576100.0
2024-08-16,17.82,17.96,17.6,17.68,4851500.0
2024-08-19,17.64,18.06,17.64,17.83,3620700.0
2024-08-20,17.74,17.8,17.19,17.29,5261600.0
2024-08-21,17.2,17.28,16.82,17.19,5149700.0
2024-08-22,17.15,17.23,16.52,16.56,7234800.0
2024-08-23,16.5,16.87,16.39,16.77,5242600.0
2024-08-26,16.97,17.02,16.53,16.79,4898900.0
2024-08-27,16.0,16.22,15.68,15.81,10794200.0
2024-08-28,15.7,15.79,15.41,15.67,5903100.0
2024-08-29,15.68,15.86,15.53,15.85,4979100.0
2024-08-30,15.76,16.91,15.59,16.03,16528300.0
2024-09-02,16.18,16.28,15.62,15.62,9064200.0
2024-09-03,15.62,16.14,15.57,16.05,7779700.0
2024-09-04,16.01,16.22,15.86,15.98,4841000.0
2024-09-05,16.05,16.26,15.86,16.0,6387000.0
2024-09-06,15.99,16.05,15.8,15.83,5047700.0
2024-09-09,15.83,15.95,15.64,15.71,5762300.0
2024-09-10,15.73,16.0,15.47,15.93,6018500.0
2024-09-11,15.83,16.27,15.71,16.12,5022000.0
2024-09-12,16.12,16.28,15.88,15.91,3408500.0
2024-09-13,15.88,16.01,15.75,15.75,2535000.0
2024-09-18,15.74,16.22,15.65,16.05,4951800.0
2024-09-19,16.09,16.65,16.05,16.34,11065400.0
2024-09-20,16.29,16.87,16.12,16.73,8736000.0
2024-09-23,16.67,16.92,16.5,16.65,4534400.0
2024-09-24,16.84,17.27,16.67,17.23,11004100.0
2024-09-25,17.33,17.85,17.24,17.5,12535900.0
2024-09-26,17.43,18.84,17.35,18.82,17004100.0
2024-09-27,19.21,19.9,18.96,19.45,21252500.0
2024-09-30,20.38,21.35,20.18,21.18,29285700.0
2024-10-08,23.5,23.5,20.5,21.4,36480000.0
2024-10-09,20.84,20.84,19.11,19.35,22154800.0
2024-10-10,19.35,20.08,19.24,19.54,14627700.0
2024-10-11,19.57,19.75,19.03,19.25,8842800.0
2024-10-14,19.27,20.44,19.1,20.18,18103200.0
2024-10-15,20.18,20.99,19.86,20.3,17936300.0
2024-10-16,20.04,21.18,19.89,20.51,16598000.0
2024-10-17,20.52,21.3,20.42,20.51,15314700.0
2024-10-18,20.5,21.3,20.42,21.03,18033600.0
2024-10-21,20.99,21.38,20.61,21.01,12336500.0
2024-10-22,21.0,22.07,20.83,21.7,16926500.0
2024-10-23,21.71,22.07,21.36,21.47,9456800.0
2024-10-24,21.42,21.58,20.87,21.01,10023900.0
2024-10-25,20.98,21.41,20.91,21.26,7644300.0
2024-10-28,21.2,22.28,21.01,21.95,17607600.0
2024-10-29,21.94,23.08,21.8,22.36,17649700.0
2024-10-30,22.38,22.49,21.99,22.07,11043100.0
2024-10-31,22.06,22.5,21.44,22.3,13313300.0
2024-11-01,22.28,22.38,21.87,22.01,7356500.0
2024-11-04,22.01,22.22,21.72,21.83,7527400.0
2024-11-05,21.75,21.89,21.3,21.78,12952400.0
2024-11-06,21.79,21.79,21.12,21.51,14458400.0
2024-11-07,21.33,22.4,21.3,22.35,13660000.0
2024-11-08,22.63,22.73,21.82,22.3,12179800.0
2024-11-11,22.11,22.13,21.51,21.67,12576200.0
2024-11-12,21.7,22.18,21.52,21.74,10581700.0
2024-11-13,21.61,21.87,21.37,21.48,7570900.0
2024-11-14,21.48,21.85,21.36,21.42,6739500.0
2024-11-15,21.25,21.54,20.71,20.73,8928900.0
2024-11-18,20.81,21.3,20.5,20.63,8642500.0
2024-11-19,20.64,20.87,20.45,20.5,6884700.0
2024-11-20,20.63,20.65,20.24,20.48,8221500.0
2024-11-21,20.48,20.64,20.27,20.44,6468000.0
2024-11-22,20.44,20.62,19.91,19.91,10806200.0
2024-11-25,20.03,20.36,19.86,20.07,9095800.0
2024-11-26,20.07,20.49,19.81,19.96,7352900.0
2024-11-27,19.96,20.9,19.84,20.9,13170200.0
2024-11-28,20.9,20.91,20.42,20.5,7010200.0
2024-11-29,20.41,20.85,20.41,20.66,6262800.0
2024-12-02,20.61,20.8,20.28,20.66,6308900.0
2024-12-03,20.63,20.67,20.25,20.52,6441500.0
2024-12-04,20.5,20.63,20.33,20.42,4413200.0
2024-12-05,20.3,20.47,20.16,20.32,4549700.0
2024-12-06,20.34,20.92,20.29,20.89,8823800.0
2024-12-09,20.82,21.03,20.46,20.68,6505500.0
2024-12-10,21.5,22.04,21.05,21.13,11227000.0
2024-12-11,21.1,21.45,21.0,21.2,5363700.0
2024-12-12,21.29,21.7,20.9,21.64,8789400.0
2024-12-13,21.5,21.61,20.9,20.95,9186900.0
2024-12-16,21.0,21.03,20.64,20.75,5429000.0
2024-12-17,20.75,20.95,20.61,20.64,4022200.0
2024-12-18,20.64,21.02,20.64,20.7,3978200.0
2024-12-19,20.55,20.61,20.29,20.39,5286300.0
2024-12-20,20.33,20.5,19.85,19.91,9483600.0
2024-12-23,19.88,20.13,19.83,19.89,5911500.0
2024-12-24,19.88,20.25,19.86,20.01,6718600.0
2024-12-25,20.06,20.09,19.66,19.84,4209900.0
2024-12-26,19.77,19.89,19.61,19.67,4506200.0
2024-12-27,19.62,19.84,19.4,19.6,4983300.0
2024-12-30,19.55,19.7,19.31,19.48,7353100.0
2024-12-31,19.49,19.89,19.42,19.43,7474600.0
2025-01-02,19.44,20.17,19.3,19.5,11479700.0
2025-01-03,19.46,19.99,19.11,19.2,11609100.0
2025-01-06,19.19,19.5,18.96,19.16,6104100.0
2025-01-07,19.16,19.68,19.01,19.58,7543200.0
2025-01-08,19.5,19.98,19.05,19.78,8967000.0
2025-01-09,19.74,19.95,19.33,19.35,6869900.0
2025-01-10,19.34,19.4,18.61,18.62,7630800.0
2025-01-13,18.6,18.87,18.41,18.58,4677200.0
2025-01-14,18.53,18.87,18.41,18.83,8653900.0
2025-01-15,18.77,18.85,18.33,18.4,8976400.0
2025-01-16,18.5,19.55,18.43,19.0,17250600.0
2025-01-17,18.8,19.12,18.22,18.98,14903600.0
2025-01-20,19.09,19.34,18.82,19.19,8526000.0
2025-01-21,19.2,19.32,18.87,19.19,7017000.0
2025-01-22,19.02,19.2,18.51,18.65,7441500.0
2025-01-23,18.8,18.88,18.54,18.69,6530600.0
2025-01-24,18.68,18.99,18.54,18.83,6346700.0
2025-01-27,18.88,19.23,18.81,18.89,7353600.0
2025-02-05,19.02,19.09,18.32,18.45,8477200.0
2025-02-06,18.36,18.42,17.95,18.39,11679200.0
2025-02-07,18.29,18.98,18.18,18.71,9312500.0
2025-02-10,18.92,19.15,18.71,19.04,8556300.0
2025-02-11,19.04,19.15,18.82,19.03,4545800.0
2025-02-12,18.9,19.2,18.76,19.19,5347400.0
2025-02-13,19.13,20.18,19.03,19.6,13770300.0
2025-02-14,19.59,19.83,19.5,19.7,5895200.0
2025-02-17,19.7,19.77,19.17,19.35,7222600.0
2025-02-18,19.29,19.38,18.91,19.03,5623200.0
2025-02-19,18.93,19.23,18.78,19.06,7028900.0
2025-02-20,19.1,19.23,18.91,19.14,5997600.0
2025-02-21,19.03,19.16,18.8,19.08,9330400.0
2025-02-24,19.05,19.4,19.0,19.04,9783100.0
2025-02-25,18.91,18.97,18.66,18.72,6763700.0
2025-02-26,18.73,19.23,18.73,19.03,7678400.0
2025-02-27,19.09,20.1,19.03,20.09,19435600.0
2025-02-28,20.09,20.76,20.0,20.64,18589100.0
2025-03-03,20.47,20.87,19.88,19.97,10768000.0
2025-03-04,20.0,20.23,19.8,19.85,5195500.0
2025-03-05,19.85,20.04,19.58,19.7,6546200.0
2025-03-06,19.78,20.35,19.53,20.32,11736100.0
2025-03-07,20.22,20.53,20.08,20.32,6777600.0
2025-03-10,20.31,20.94,20.25,20.86,10683700.0
2025-03-11,20.61,21.11,20.51,21.1,8471300.0
2025-03-12,21.09,21.89,20.91,21.39,13436200.0
2025-03-13,21.34,21.61,21.1,21.28,8646700.0
2025-03-14,21.21,21.68,20.83,21.23,14765700.0
2025-03-17,21.49,22.19,21.45,21.83,12870500.0
2025-03-18,21.8,22.18,21.66,21.9,8112900.0
2025-03-19,21.87,22.05,21.58,21.96,6254700.0
2025-03-20,21.98,22.15,21.63,21.66,5981700.0
2025-03-21,21.6,21.84,21.15,21.33,8276200.0
2025-03-24,21.32,22.1,21.32,21.67,10938600.0
2025-03-25,21.89,21.9,21.35,21.51,7314200.0
2025-03-26,21.43,21.68,20.98,21.23,6810100.0
2025-03-27,21.2,21.4,21.02,21.26,4327500.0
2025-03-28,21.31,21.55,21.09,21.27,2974900.0
2025-03-31,21.18,21.42,20.63,20.7,5997300.0
2025-04-01,20.84,20.84,20.48,20.61,7302500.0
2025-04-02,20.72,20.89,20.57,20.77,2851900.0
2025-04-03,20.68,20.85,20.41,20.49,4678100.0
2025-04-07,19.95,20.02,18.53,19.34,10068200.0
2025-04-08,19.34,20.18,19.16,20.04,10173600.0
2025-04-09,19.8,20.8,19.36,20.61,10541300.0
2025-04-10,20.61,20.82,20.21,20.68,7362500.0
2025-04-11,20.45,20.55,19.96,20.16,6665400.0
2025-04-14,20.35,20.55,19.8,19.94,5048800.0
2025-04-15,19.92,20.03,19.58,19.82,6187300.0
2025-04-16,19.77,19.99,19.52,19.65,4240000.0
2025-04-17,19.6,20.33,19.47,20.09,5889300.0
2025-04-18,20.1,20.19,19.82,19.89,2733600.0
2025-04-21,19.81,19.89,19.65,19.83,3214200.0
2025-04-22,19.78,19.85,19.58,19.64,3286400.0
2025-04-23,19.71,19.96,19.6,19.7,4392300.0
2025-04-24,19.72,19.8,19.38,19.45,5259800.0
2025-04-25,19.49,19.95,19.49,19.62,5805900.0
2025-04-28,19.63,19.64,19.02,19.15,8019100.0
2025-04-29,18.8,18.98,17.29,17.65,34049600.0
2025-04-30,17.54,17.96,17.49,17.57,14192800.0
2025-05-06,17.74,17.75,17.49,17.75,10017000.0
2025-05-07,17.9,18.16,17.71,17.86,12420200.0
2025-05-08,17.75,17.94,17.71,17.93,8837200.0
2025-05-09,17.98,18.03,17.78,17.83,7304000.0
2025-05-12,17.87,18.19,17.87,18.1,9526100.0
2025-05-13,18.33,18.49,18.13,18.25,7886200.0
2025-05-14,18.25,18.38,17.92,18.19,7076600.0
2025-05-15,18.15,18.23,18.02,18.09,4795100.0
2025-05-16,18.04,18.15,17.98,18.12,5079000.0
2025-05-19,18.03,18.11,17.82,17.98,6584300.0
2025-05-20,17.99,18.32,17.89,18.15,9712200.0
2025-05-21,18.15,18.25,18.08,18.12,5189000.0
2025-05-22,18.06,18.14,17.96,18.02,3712100.0
2025-05-23,18.02,18.42,18.0,18.01,9570100.0
2025-05-26,17.95,18.02,17.86,17.89,4711300.0
2025-05-27,17.92,18.0,17.83,17.97,3614800.0
2025-05-28,18.0,18.02,17.8,17.88,5219200.0
2025-05-29,17.83,17.96,17.78,17.9,4821200.0
2025-05-30,17.91,17.96,17.76,17.79,5267800.0
2025-06-03,17.6,17.79,17.55,17.59,7234600.0
2025-06-04,17.64,17.66,17.45,17.54,10860700.0
2025-06-05,17.54,17.65,17.44,17.59,8483900.0
2025-06-06,17.62,17.63,17.52,17.55,4242600.0
2025-06-09,17.55,17.6,17.49,17.56,6092600.0
2025-06-10,17.56,17.62,17.3,17.37,8731500.0
2025-06-11,17.38,17.49,17.29,17.42,5796100.0
2025-06-12,17.38,17.43,17.25,17.29,8984500.0
2025-06-13,17.23,17.37,17.08,17.16,8591700.0
2025-06-16,17.16,17.28,17.08,17.21,7050500.0
2025-06-17,17.23,17.35,17.12,17.15,7071500.0
2025-06-18,17.1,17.15,16.93,17.0,6445500.0
2025-06-19,16.93,17.04,16.65,16.74,9903000.0
2025-06-20,16.73,16.85,16.65,16.74,5603100.0
2025-06-23,16.7,16.9,16.69,16.88,5562500.0
2025-06-24,16.92,17.24,16.9,17.22,8808900.0
2025-06-25,17.24,17.4,17.22,17.38,8685500.0
2025-06-26,17.39,17.4,17.21,17.23,5957900.0
2025-06-27,17.3,17.42,17.25,17.34,5894700.0
2025-06-30,17.38,17.53,17.35,17.51,6411600.0
2025-07-01,17.5,17.51,17.38,17.43,4261800.0
2025-07-02,17.44,17.54,17.42,17.49,4279000.0
2025-07-03,17.47,17.58,17.45,17.48,3939100.0
2025-07-04,17.49,17.52,17.31,17.34,4375700.0
2025-07-07,17.38,17.46,17.31,17.42,4487600.0
2025-07-08,17.42,17.45,17.32,17.44,5070100.0
2025-07-09,17.44,17.51,17.38,17.4,5569600.0
2025-07-10,17.4,17.57,17.36,17.56,7399500.0
2025-07-11,17.59,17.74,17.52,17.55,8287000.0
2025-07-14,17.58,17.72,17.56,17.68,6860500.0
2025-07-15,17.63,17.71,17.44,17.52,5827400.0
2025-07-16,17.53,17.62,17.47,17.6,4650100.0
2025-07-17,17.59,17.65,17.5,17.59,4628600.0
2025-07-18,17.55,17.65,17.55,17.62,5074500.0
2025-07-21,17.66,17.93,17.64,17.89,9424900.0
2025-07-22,17.9,17.94,17.79,17.94,7899900.0
2025-07-23,18.0,18.3,17.95,18.12,10605500.0
2025-07-24,18.11,18.14,17.97,18.1,8754300.0
2025-07-25,18.14,18.25,18.02,18.1,7163600.0
2025-07-28,18.11,18.15,17.9,17.95,7162400.0
2025-07-29,17.97,18.03,17.7,17.9,6683200.0
2025-07-30,17.9,18.18,17.87,18.02,9485900.0
2025-07-31,18.02,18.02,17.56,17.58,10373800.0
2025-08-01,17.58,17.76,17.55,17.74,4656400.0
2025-08-04,17.65,17.8,17.61,17.78,4138900.0
2025-08-05,17.79,17.94,17.74,17.94,4717600.0
2025-08-06,17.95,18.0,17.84,17.95,3891200.0
2025-08-07,17.95,18.03,17.86,18.02,4830500.0
2025-08-08,17.97,18.0,17.88,17.91,2800800.0
2025-08-11,17.91,18.02,17.83,17.98,4191100.0
2025-08-12,17.99,18.08,17.93,17.97,4889400.0
2025-08-13,18.03,18.06,17.89,17.9,4569600.0
2025-08-14,17.94,17.94,17.66,17.68,7491500.0
2025-08-15,17.65,17.91,17.6,17.9,5951500.0
2025-08-18,17.95,18.04,17.9,18.01,9457500.0
2025-08-19,18.01,18.09,17.89,17.96,6712300.0
2025-08-20,17.89,18.23,17.83,18.22,9422600.0
2025-08-21,18.31,18.42,18.22,18.32,8987200.0
2025-08-22,18.32,18.34,18.12,18.23,7899600.0
2025-08-25,18.32,18.54,18.2,18.5,12158300.0
2025-08-26,18.5,18.87,18.4,18.74,11892900.0
2025-08-27,18.75,18.81,18.29,18.29,9849100.0
2025-08-28,18.49,18.99,18.48,18.89,18847300.0
2025-08-29,18.85,19.1,18.7,18.85,11247200.0
2025-09-01,18.9,18.93,18.61,18.7,7737500.0
2025-09-02,18.68,18.75,18.4,18.51,7448900.0
2025-09-03,18.51,18.59,18.21,18.23,6907900.0
2025-09-04,18.2,18.35,18.01,18.19,6355100.0
2025-09-05,18.19,18.37,18.05,18.37,7961000.0
2025-09-08,18.43,18.97,18.39,18.81,9033400.0
2025-09-09,18.8,18.95,18.64,18.86,8960000.0
2025-09-10,18.76,18.85,18.7,18.78,5720200.0
2025-09-11,18.7,18.8,18.6,18.77,9539800.0
2025-09-12,18.85,18.88,18.5,18.5,14135900.0
2025-09-15,18.5,18.58,18.26,18.47,8794300.0
2025-09-16,18.49,18.65,18.39,18.57,6684300.0
2025-09-17,18.6,19.03,18.58,19.0,10337400.0
2025-09-18,18.97,19.03,18.45,18.52,11097000.0
2025-09-19,18.52,18.72,18.35,18.69,9539900.0
2025-09-22,18.6,18.66,18.16,18.22,10021800.0
2025-09-23,18.23,18.25,17.82,18.09,9407700.0
2025-09-24,18.0,18.19,17.9,18.11,5944000.0
2025-09-25,18.11,18.11,17.92,17.99,6747500.0
2025-09-26,17.95,17.96,17.7,17.8,6713500.0
2025-09-29,17.91,17.99,17.72,17.91,8764300.0
2025-09-30,17.99,18.19,17.96,18.08,7267900.0
2025-10-09,18.08,18.15,17.91,17.92,9221000.0
2025-10-10,17.9,18.1,17.84,18.02,6927200.0
2025-10-13,17.81,17.81,17.64,17.75,8531400.0
2025-10-14,17.83,18.07,17.76,17.88,8489900.0
2025-10-15,17.9,18.07,17.83,17.93,4734900.0
2025-10-16,17.97,17.97,17.83,17.89,4541600.0
2025-10-17,17.82,17.91,17.66,17.68,7336300.0
2025-10-20,17.83,17.84,17.55,17.68,5221100.0
2025-10-21,17.7,17.78,17.65,17.74,3591600.0
2025-10-22,17.72,17.93,17.68,17.9,4483900.0
2025-10-23,17.88,18.02,17.8,18.02,4110900.0
2025-10-24,18.02,18.03,17.8,17.87,4549700.0
2025-10-27,17.89,18.13,17.83,17.91,6509500.0
2025-10-28,17.91,17.98,17.83,17.83,3707300.0
2025-10-29,17.81,17.95,17.74,17.94,3993200.0
2025-10-30,18.14,18.7,18.1,18.17,20866300.0
2025-10-31,18.21,18.6,18.14,18.55,12588000.0
2025-11-03,18.56,18.68,18.45,18.63,7174800.0
2025-11-04,18.59,18.7,18.41,18.54,6121800.0
2025-11-05,18.41,18.56,18.29,18.51,5998200.0
2025-11-06,18.51,18.64,18.42,18.51,5422700.0
2025-11-07,18.53,18.73,18.44,18.56,6016900.0
2025-11-10,18.58,18.98,18.54,18.95,8588900.0
2025-11-11,18.96,18.99,18.83,18.88,5316800.0
2025-11-12,18.87,19.58,18.87,19.4,16065200.0
2025-11-13,19.4,19.41,19.21,19.37,7628300.0
2025-11-14,19.36,19.57,19.12,19.18,7519000.0
2025-11-17,19.19,19.27,18.68,18.78,7373900.0
2025-11-18,18.82,19.2,18.78,18.85,6807900.0
2025-11-19,18.85,18.94,18.64,18.74,4864600.0
2025-11-20,18.74,19.13,18.68,18.92,7060200.0
2025-11-21,18.91,19.25,18.71,18.91,10979800.0
2025-11-24,18.9,19.54,18.85,19.3,14787600.0
2025-11-25,19.3,19.42,19.08,19.31,7430600.0
2025-11-26,19.24,19.5,19.18,19.37,6544000.0
2025-11-27,19.35,19.69,19.26,19.53,8409700.0
2025-11-28,19.45,19.63,19.39,19.49,8195300.0
2025-12-01,19.37,19.37,19.0,19.22,11536900.0
2025-12-02,19.22,19.84,19.16,19.64,13707100.0
2025-12-03,19.56,19.76,19.5,19.62,6259700.0
2025-12-04,19.54,19.66,19.22,19.35,5370400.0
2025-12-05,19.39,19.39,19.09,19.25,5087300.0
2025-12-08,19.24,19.31,18.73,18.78,8788500.0
2025-12-09,18.76,18.86,18.55,18.6,5841500.0
2025-12-10,18.53,18.87,18.45,18.7,5211200.0
2025-12-11,18.73,18.85,18.46,18.47,4684200.0
2025-12-12,18.52,18.75,18.39,18.75,10234500.0
2025-12-15,18.7,18.97,18.61,18.82,6103100.0
2025-12-16,18.77,18.98,18.7,18.87,5248100.0
2025-12-17,18.86,18.95,18.63,18.81,5430800.0
2025-12-18,18.78,19.0,18.65,18.78,5295100.0
2025-12-19,18.77,19.0,18.66,18.83,5814900.0
2025-12-22,18.86,18.89,18.43,18.45,9629200.0
2025-12-23,18.45,18.54,18.31,18.34,4606500.0
2025-12-24,18.35,18.43,18.18,18.36,5331200.0
2025-12-25,18.4,18.7,18.35,18.5,4654100.0
2025-12-26,18.5,18.57,18.39,18.5,4945700.0
2025-12-29,18.5,18.56,18.36,18.5,4719100.0
2025-12-30,18.5,18.57,18.24,18.27,6264600.0
2025-12-31,18.26,18.47,18.18,18.35,5135800.0
2026-01-05,18.35,18.56,18.19,18.29,10218800.0
2026-01-06,18.3,18.35,18.1,18.25,14671300.0
2026-01-07,18.25,18.39,18.16,18.19,8377700.0
2026-01-08,18.13,18.69,18.05,18.62,14805300.0
2026-01-09,18.56,18.7,18.48,18.64,7413300.0
2026-01-12,18.64,18.89,18.57,18.86,8042200.0
2026-01-13,19.01,19.14,18.72,18.78,7183100.0
2026-01-14,18.72,18.85,18.38,18.5,10309000.0
2026-01-15,18.43,18.66,18.38,18.41,5501700.0
2026-01-16,18.52,18.52,18.19,18.27,8707400.0
2026-01-19,18.19,18.75,18.18,18.62,8438500.0
2026-01-20,18.62,19.03,18.53,18.93,10410100.0
2026-01-21,18.78,19.01,18.69,18.95,6713200.0
2026-01-22,19.0,19.34,18.85,19.28,9453500.0
2026-01-23,19.32,19.48,19.19,19.28,6421100.0
2026-01-26,19.28,19.45,19.11,19.25,7138200.0
2026-01-27,19.23,19.32,18.87,19.11,6918800.0
2026-01-28,19.2,19.27,18.93,19.09,6076900.0
2026-01-29,19.04,20.7,18.94,20.51,22944800.0
2026-01-30,20.28,20.51,19.95,19.99,14470100.0
2026-02-02,19.88,19.89,19.25,19.3,10719300.0
2026-02-03,19.42,19.76,19.31,19.72,10911400.0
2026-02-04,19.48,20.7,19.48,20.58,13173100.0
2026-02-05,20.56,21.5,20.38,21.0,17798000.0
2026-02-06,20.75,20.88,20.42,20.7,12609400.0
2026-02-09,20.88,20.9,20.36,20.71,8678300.0
2026-02-10,20.69,20.69,20.33,20.5,5385600.0
2026-02-11,20.51,20.64,20.25,20.33,5109200.0
2026-02-12,20.32,20.42,20.06,20.26,6378200.0
2026-02-13,20.31,20.46,20.07,20.14,4071000.0
2026-02-24,20.35,20.56,20.1,20.36,4743100.0
2026-02-25,20.36,20.74,20.28,20.38,5716600.0
2026-02-26,20.4,20.57,20.0,20.1,5469800.0
2026-02-27,20.02,20.22,19.93,19.99,3957500.0
2026-03-02,19.82,20.09,19.52,19.57,6662700.0
2026-03-03,19.58,19.79,19.32,19.45,6643600.0
2026-03-04,19.31,19.42,18.91,19.2,8074700.0
2026-03-05,19.32,19.39,18.76,19.01,9590700.0
2026-03-06,18.9,19.65,18.85,19.44,6297300.0
2026-03-09,19.38,19.44,19.15,19.32,4452900.0
2026-03-10,19.4,19.7,19.34,19.62,4871400.0
2026-03-11,19.6,19.74,19.56,19.62,3770100.0
2026-03-12,19.68,19.86,19.4,19.64,4208900.0
2026-03-13,19.57,20.0,19.48,19.82,5486800.0
2026-03-16,19.71,19.92,19.33,19.92,8121100.0
2026-03-17,19.88,20.18,19.75,19.8,4556200.0
2026-03-18,19.9,19.96,19.64,19.83,3131400.0
2026-03-19,19.63,19.82,19.56,19.57,3200300.0
2026-03-20,19.56,19.96,19.45,19.46,4079000.0
2026-03-23,19.3,19.4,18.6,18.85,6955700.0
2026-03-24,18.97,19.43,18.82,19.24,4611100.0
2026-03-25,19.25,19.36,19.01,19.17,5367700.0
2026-03-26,19.15,19.25,18.85,18.87,3934800.0
2026-03-27,18.81,19.1,18.71,19.06,3009000.0
2026-03-30,18.94,19.5,18.85,19.5,6635500.0
2026-03-31,19.5,20.43,19.49,20.12,9986100.0
2026-04-01,20.27,20.35,19.72,19.9,6248900.0
2026-04-02,19.88,19.9,19.6,19.86,4230400.0
2026-04-03,19.86,19.97,19.57,19.88,4033100.0
2026-04-07,19.88,19.99,19.47,19.52,4968700.0
2026-04-08,19.72,19.93,19.53,19.92,7064900.0
2026-04-09,19.72,19.84,19.16,19.21,5899500.0
2026-04-10,19.23,19.36,19.01,19.2,5718200.0
2026-04-13,19.18,19.21,18.98,19.03,3158900.0
2026-04-14,19.18,19.2,18.8,18.93,4884000.0
2026-04-15,19.02,19.25,18.83,19.16,5129400.0
2026-04-16,19.16,19.37,18.95,19.12,3800900.0
2026-04-17,19.11,19.11,18.91,18.99,3526100.0
2026-04-20,18.99,19.09,18.42,18.45,8042000.0
2026-04-21,18.46,18.55,18.1,18.53,6427000.0
2026-04-22,18.46,18.53,18.28,18.48,3237100.0
2026-04-23,18.45,18.55,18.25,18.38,3790800.0
2026-04-24,18.27,18.3,17.91,18.0,6120600.0
2026-04-27,18.0,18.09,17.72,17.96,6854400.0
2026-04-28,17.86,17.87,17.48,17.6,7826000.0
2026-04-29,17.22,17.61,16.86,17.42,13076200.0
2026-04-30,17.42,17.45,16.87,16.93,14916200.0
2026-05-06,16.94,17.7,16.94,17.6,13691900.0
2026-05-07,17.69,17.74,17.47,17.51,6829600.0
2026-05-08,17.5,17.64,17.34,17.4,6867000.0
2026-05-11,17.4,17.69,17.11,17.58,7288500.0
2026-05-12,17.57,18.17,17.4,17.81,9380600.0
2026-05-13,17.82,17.96,17.39,17.5,8193700.0
2026-05-14,17.48,17.52,17.06,17.24,7037700.0
2026-05-15,17.24,17.3,16.86,16.92,7288900.0
2026-05-18,16.91,16.91,16.28,16.6,9787300.0
2026-05-19,16.55,16.7,16.4,16.46,4603300.0
2026-05-20,16.45,16.71,16.18,16.64,6314000.0
2026-05-21,16.58,16.86,16.43,16.44,4316600.0
2026-05-22,16.46,16.56,16.3,16.36,3955000.0
2026-05-25,16.36,16.49,16.2,16.33,3631000.0
2026-05-26,16.34,16.7,16.23,16.7,4699500.0
2026-05-27,16.7,16.73,16.2,16.38,4278500.0
2026-05-28,16.31,16.48,16.0,16.07,5063400.0
2026-05-29,16.07,16.53,16.05,16.31,6229200.0
2026-06-01,16.31,16.38,15.91,16.32,5694600.0
2026-06-02,16.3,16.45,16.1,16.33,5984900.0
2026-06-03,16.4,16.43,15.9,15.94,7939600.0
2026-06-04,15.94,16.0,15.53,15.65,5641300.0
2026-06-05,15.66,16.44,15.6,16.2,8689900.0
2026-06-08,16.06,16.32,15.75,15.88,4798800.0
2026-06-09,15.9,15.92,15.56,15.61,5769300.0
2026-06-10,15.55,15.99,15.55,15.98,6194500.0
2026-06-11,15.98,16.26,15.91,15.91,7011600.0
2026-06-12,15.9,15.99,15.61,15.81,10933000.0
2026-06-15,15.83,16.05,15.75,15.8,7169000.0
2026-06-16,15.85,15.85,15.38,15.54,8191900.0
2026-06-17,15.53,15.53,15.05,15.12,8389900.0
2026-06-18,15.11,15.16,14.89,15.02,4775000.0
2026-06-22,14.98,14.99,14.6,14.96,7765900.0
2026-06-23,14.89,15.1,14.64,14.7,6432100.0
2026-06-24,14.8,14.8,14.3,14.4,5568500.0
2026-06-25,14.31,14.61,14.25,14.29,4889900.0
2026-06-26,14.3,14.3,13.92,13.94,5366700.0
2026-06-29,13.94,14.49,13.55,14.45,9217300.0
2026-06-30,14.29,14.42,14.03,14.12,6818600.0
2026-07-01,14.15,14.65,14.01,14.45,6103200.0
2026-07-02,14.44,15.1,14.38,14.85,9408300.0
2026-07-03,15.01,15.12,14.54,14.72,8590800.0
2026-07-06,14.73,15.02,14.56,14.82,6384100.0
2026-07-07,14.92,14.92,14.33,14.35,5442500.0
2026-07-08,14.32,14.59,14.21,14.54,4129300.0
2026-07-09,14.5,14.63,14.35,14.41,3644300.0
2026-07-10,14.36,14.82,14.15,14.65,5542600.0
2026-07-13,14.62,14.75,14.5,14.58,4011400.0
2026-07-14,14.57,14.82,14.41,14.65,6288800.0
2026-07-15,14.64,15.51,14.55,15.48,14646000.0
2026-07-16,15.22,15.82,15.18,15.68,8898900.0
2026-07-17,15.72,15.84,15.21,15.24,7922400.0
2026-07-20,15.15,15.34,14.9,15.11,10254600.0
2026-07-21,15.1,15.41,14.86,14.97,11619200.0
2026-07-22,14.95,15.09,14.7,15.05,7213600.0
2026-07-23,14.95,15.16,14.67,15.15,10083600.0
2026-07-24,14.98,15.11,14.64,14.74,7408800.0
2026-07-27,14.78,15.14,14.67,15.04,7026500.0
2026-07-28,15.01,15.71,14.95,15.64,11577700.0
2026-07-29,15.6,16.09,15.48,15.95,9371400.0
2026-07-30,15.95,16.19,15.88,16.04,8471000.0
2026-07-31,15.77,15.91,15.19,15.44,24042400.0
2026-08-03,15.34,15.63,15.3,15.57,10186800.0
2026-08-04,15.57,15.67,15.28,15.31,9015900.0
2026-08-05,15.3,15.36,15.1,15.21,8070200.0
2026-08-06,15.18,15.23,14.86,14.94,9420500.0
2026-08-07,14.9,14.94,14.5,14.75,12261200.0
2026-08-10,14.7,15.31,14.61,15.27,14688400.0
2026-08-11,15.22,15.56,15.1,15.41,12828400.0
2026-08-12,15.34,15.75,15.16,15.54,12073100.0
2026-08-13,15.5,15.66,15.15,15.48,13819700.0
2026-08-14,15.48,15.48,15.22,15.31,5743000.0
2026-08-17,15.22,15.39,14.9,15.13,7600800.0
2026-08-18,15.08,15.27,14.9,15.25,7942100.0
2026-08-19,15.15,16.08,15.11,15.93,22978800.0
2026-08-20,15.93,16.05,15.57,15.84,10899500.0
2026-08-21,15.8,15.83,15.53,15.68,6097400.0
2026-08-24,15.65,16.15,15.58,16.07,13132900.0
2026-08-25,15.93,16.22,15.93,16.06,6914200.0
2026-08-26,16.01,16.22,15.95,16.0,5024000.0
2026-08-27,15.93,16.01,15.72,15.8,7784400.0
2026-08-28,15.77,15.88,15.36,15.56,10621500.0
2026-08-31,15.62,15.86,15.38,15.4,10604600.0
2026-09-01,15.37,15.57,15.32,15.44,6989200.0
2026-09-02,15.42,15.43,15.15,15.22,5655000.0
2026-09-03,15.25,15.51,15.25,15.3,5902800.0
2026-09-04,15.31,15.74,15.3,15.55,6547900.0
2026-09-07,15.56,15.71,15.35,15.42,5643800.0
2026-09-08,15.44,15.59,15.31,15.34,4974800.0
2026-09-09,15.31,15.48,15.18,15.43,6750700.0
2026-09-10,15.43,15.89,15.25,15.83,12663600.0
2026-09-11,15.8,16.52,15.63,16.47,26114900.0
2026-09-14,16.38,16.76,16.15,16.45,8928700.0
2026-09-15,16.5,16.56,15.91,15.97,7790400.0
2026-09-16,15.95,16.38,15.51,16.07,10630100.0
2026-09-17,15.94,16.15,15.47,15.61,9476900.0
2026-09-18,15.65,15.93,15.56,15.89,6551900.0
2026-09-21,15.83,16.18,15.67,15.86,10040300.0
2026-09-22,15.86,16.18,15.79,16.17,7056000.0
2026-09-23,16.06,16.52,15.93,15.98,8073400.0
2026-09-24,15.9,16.18,15.83,16.08,6380000.0
2026-09-28,16.08,16.2,15.81,16.05,6708000.0
2026-09-29,15.9,16.15,15.9,16.1,4481500.0
2026-09-30,16.08,16.74,15.87,16.61,10209700.0
2026-10-08,16.58,16.87,16.35,16.58,8160500.0
2026-10-09,16.57,16.74,16.43,16.62,6615800.0
2026-10-12,16.61,16.8,16.51,16.75,7234400.0
2026-10-13,16.6,16.99,16.42,16.85,8244100.0
2026-10-14,16.68,16.97,16.56,16.85,5337900.0
2026-10-15,16.85,16.93,16.36,16.41,6231100.0
2026-10-16,16.48,16.85,16.39,16.6,5308300.0
2026-10-19,16.5,17.06,16.49,17.05,6448300.0
2026-10-20,17.05,17.06,16.54,16.69,7420800.0
2026-10-21,16.6,16.7,16.19,16.22,6152800.0
2026-10-22,16.22,16.22,15.88,15.91,5249400.0
2026-10-23,15.87,16.31,15.78,16.1,6647400.0
2026-10-26,16.06,16.35,15.8,16.17,5413900.0
2026-10-27,16.1,16.34,15.95,16.0,3679500.0
2026-10-28,15.84,16.25,15.81,15.96,4709200.0
2026-10-29,15.75,15.98,15.01,15.14,10249400.0