date,open,high,low,close,volume
2024-03-07,22.8,23.06,22.26,22.28,16134700.0
2024-03-08,22.21,22.43,22.0,22.15,9409900.0
2024-03-11,22.18,22.77,22.15,22.63,15868800.0
2024-03-12,22.82,23.17,22.49,22.86,22375400.0
2024-03-13,22.83,23.7,22.63,23.23,26322300.0
2024-03-14,23.13,23.34,22.85,23.0,15358300.0
2024-03-15,23.0,23.27,22.63,23.27,15715400.0
2024-03-18,23.29,23.75,23.29,23.46,23551200.0
2024-03-19,23.22,23.25,22.91,22.93,18186600.0
2024-03-20,22.9,23.17,22.58,22.75,16802300.0
2024-03-21,22.92,22.92,22.4,22.51,18611800.0
2024-03-22,22.63,22.67,22.0,22.25,14140300.0
2024-03-25,22.24,22.49,21.92,22.01,14010300.0
2024-03-26,21.9,22.35,21.86,22.28,12165000.0
2024-03-27,22.28,22.32,21.79,21.8,11116300.0
2024-03-28,21.75,22.15,21.43,21.72,16744200.0
2024-03-29,21.84,21.97,21.55,21.74,8545900.0
2024-04-01,21.78,22.85,21.78,22.7,19637100.0
2024-04-02,22.78,22.97,22.59,22.81,16981400.0
2024-04-03,22.81,22.83,22.48,22.76,12332100.0
2024-04-08,22.86,23.7,22.78,23.21,24922100.0
2024-04-09,23.25,23.78,23.11,23.6,25606400.0
2024-04-10,23.8,24.29,23.8,24.1,31253700.0
2024-04-11,23.82,25.22,23.56,24.87,37245700.0
2024-04-12,24.5,25.05,24.2,24.33,21039500.0
2024-04-15,24.33,24.9,24.33,24.58,24841400.0
2024-04-16,24.58,24.59,23.99,24.13,19179100.0
2024-04-17,24.38,24.53,24.0,24.49,16037900.0
2024-04-18,24.25,25.02,23.81,24.39,19774400.0
2024-04-19,24.39,24.74,24.01,24.61,19050500.0
2024-04-22,24.3,24.44,23.3,23.35,30819200.0
2024-04-23,23.38,23.57,23.1,23.42,13865300.0
2024-04-24,23.64,23.81,23.38,23.65,13775000.0
2024-04-25,26.13,26.13,25.04,25.49,70726800.0
2024-04-26,25.05,25.43,24.9,25.22,46633100.0
2024-04-29,25.3,25.48,24.85,25.2,37418700.0
2024-04-30,25.2,25.38,24.8,25.1,27765700.0
2024-05-06,25.4,25.56,25.1,25.15,32863100.0
2024-05-07,24.99,25.66,24.51,25.42,30174400.0
2024-05-08,25.25,25.25,24.72,24.82,17905900.0
2024-05-09,24.69,25.24,24.5,25.15,23313100.0
2024-05-10,25.15,25.18,24.7,24.9,13597000.0
2024-05-13,24.58,25.32,24.29,25.07,19154400.0
2024-05-14,25.18,27.35,25.12,27.25,60994500.0
2024-05-15,26.9,27.14,26.51,26.61,27810300.0
2024-05-16,26.5,26.67,26.23,26.4,20115300.0
2024-05-17,26.37,27.0,26.31,26.51,20159400.0
2024-05-20,26.51,26.76,26.11,26.3,19480200.0
2024-05-21,26.17,26.3,25.77,25.99,18684700.0
2024-05-22,25.9,26.06,25.64,25.94,13183100.0
2024-05-23,25.79,25.9,25.56,25.8,13242000.0
2024-05-24,25.76,25.76,24.92,24.93,18483400.0
2024-05-27,24.96,25.4,24.65,25.34,17001400.0
2024-05-28,25.16,25.35,24.87,24.9,11930200.0
2024-05-29,24.9,25.33,24.73,25.17,13966200.0
2024-05-30,25.14,25.61,25.04,25.3,16748300.0
2024-05-31,25.28,25.85,24.87,24.87,18866800.0
2024-06-03,24.87,25.36,24.69,24.88,14563900.0
2024-06-04,24.44,24.68,23.82,23.98,36990500.0
2024-06-05,24.18,24.6,24.11,24.35,21227100.0
2024-06-06,24.35,24.69,24.25,24.38,18873800.0
2024-06-07,24.45,24.6,23.79,23.91,16155600.0
2024-06-11,23.85,24.13,23.52,24.05,16240000.0
2024-06-12,23.85,24.15,23.8,23.86,10669800.0
2024-06-13,23.8,24.08,23.7,23.95,11779300.0
2024-06-14,23.95,24.0,23.4,23.94,14526200.0
2024-06-17,23.88,24.7,23.83,24.58,17741000.0
2024-06-18,24.5,25.04,24.45,25.0,16807700.0
2024-06-19,25.0,25.43,24.82,25.02,15597200.0
2024-06-20,25.02,25.09,24.49,24.56,11531300.0
2024-06-21,24.55,25.48,24.45,25.18,18699200.0
2024-06-24,25.2,25.31,24.56,24.6,12489100.0
2024-06-25,24.73,25.42,24.71,24.8,19992000.0
2024-06-26,24.86,24.91,24.21,24.68,12669600.0
2024-06-27,24.73,24.74,24.15,24.33,14278100.0
2024-06-28,24.25,24.92,24.11,24.5,11537000.0
2024-07-01,24.5,24.67,24.0,24.48,10812900.0
2024-07-02,24.51,24.79,23.81,23.92,15551900.0
2024-07-03,23.92,24.21,23.54,23.58,13634300.0
2024-07-04,23.64,23.89,23.2,23.21,13581700.0
2024-07-05,23.25,23.3,22.4,22.92,18840400.0
2024-07-08,22.93,23.34,22.74,23.07,14809800.0
2024-07-09,23.23,23.62,22.68,23.6,17515900.0
2024-07-10,23.53,24.55,23.45,24.41,23081600.0
2024-07-11,25.22,25.45,24.83,25.42,33809100.0
2024-07-12,25.34,25.66,24.89,25.55,25298000.0
2024-07-15,25.54,26.02,25.35,25.44,22324400.0
2024-07-16,25.3,25.9,25.21,25.81,17649700.0
2024-07-17,25.71,25.84,25.43,25.59,12258200.0
2024-07-18,25.53,25.79,25.22,25.46,13579900.0
2024-07-19,25.32,25.69,25.3,25.53,13813600.0
2024-07-22,25.42,25.72,25.11,25.29,16222900.0
2024-07-23,25.35,25.38,24.5,24.5,14838100.0
2024-07-24,24.55,24.55,22.93,23.0,30482600.0
2024-07-25,23.02,23.1,22.5,22.76,18960100.0
2024-07-26,23.15,23.75,23.08,23.37,21233100.0
2024-07-29,23.3,23.38,22.96,23.0,13723400.0
2024-07-30,22.84,22.85,21.98,22.19,23120000.0
2024-07-31,22.2,22.92,22.05,22.82,19050200.0
2024-08-01,22.82,22.85,22.33,22.6,17039900.0
2024-08-02,22.35,22.45,22.05,22.09,16759300.0
2024-08-05,22.0,22.2,21.67,21.69,16154200.0
2024-08-06,21.8,21.97,21.42,21.6,14774400.0
2024-08-07,21.5,21.79,21.38,21.64,11990400.0
2024-08-08,21.61,21.7,21.23,21.49,12196000.0
2024-08-09,21.58,21.79,21.37,21.48,11921900.0
2024-08-12,21.5,21.6,21.37,21.41,9185900.0
2024-08-13,21.42,21.52,21.08,21.5,11692600.0
2024-08-14,21.49,21.49,21.16,21.22,8308200.0
2024-08-15,21.27,21.55,21.11,21.48,13268700.0
2024-08-16,21.52,21.84,21.46,21.53,13776900.0
2024-08-19,21.66,22.19,21.66,21.77,20403100.0
2024-08-20,21.77,21.86,21.27,21.45,12267300.0
2024-08-21,21.07,21.74,20.75,21.64,15907100.0
2024-08-22,21.65,21.76,21.33,21.35,9787300.0
2024-08-23,21.37,21.74,21.23,21.67,8561600.0
2024-08-26,21.66,21.86,21.45,21.56,8327200.0
2024-08-27,21.36,21.65,21.16,21.42,8561100.0
2024-08-28,21.35,21.48,20.9,21.03,10247200.0
2024-08-29,20.86,21.56,20.8,21.51,10958200.0
2024-08-30,21.96,22.55,21.77,22.36,28776300.0
2024-09-02,22.12,22.12,21.28,21.28,24303000.0
2024-09-03,21.26,21.81,21.18,21.62,16996200.0
2024-09-04,21.63,22.15,21.53,22.09,16195600.0
2024-09-05,22.2,22.62,22.16,22.47,15950500.0
2024-09-06,22.53,22.85,22.35,22.47,13187000.0
2024-09-09,22.4,22.58,22.1,22.16,11967000.0
2024-09-10,22.24,22.39,21.98,22.2,8564800.0
2024-09-11,22.2,22.83,22.02,22.72,15566500.0
2024-09-12,22.63,22.92,22.42,22.53,11376100.0
2024-09-13,22.52,22.6,22.22,22.33,7371900.0
2024-09-18,22.31,23.16,22.23,23.08,13468600.0
2024-09-19,23.08,23.34,22.87,23.11,14139500.0
2024-09-20,23.11,23.41,22.98,23.29,12279700.0
2024-09-23,23.29,23.64,23.1,23.3,9932200.0
2024-09-24,23.6,23.63,22.98,23.5,18947100.0
2024-09-25,23.85,24.68,23.6,23.96,23654800.0
2024-09-26,23.98,25.42,23.89,25.4,28619500.0
2024-09-27,25.92,26.8,25.92,26.75,19699800.0
2024-09-30,27.88,29.51,27.59,29.51,52488600.0
2024-10-08,32.54,32.54,29.51,31.23,55859900.0
2024-10-09,31.21,31.21,28.2,28.58,46572300.0
2024-10-10,28.57,29.94,28.57,29.4,33474400.0
2024-10-11,29.39,29.39,27.76,28.1,20315100.0
2024-10-14,28.15,28.48,27.72,28.27,22410600.0
2024-10-15,28.15,28.24,27.2,27.36,22203100.0
2024-10-16,26.95,27.2,26.2,26.42,25251100.0
2024-10-17,26.43,26.73,25.62,25.63,21148200.0
2024-10-18,25.56,26.73,25.26,26.18,31407500.0
2024-10-21,26.18,26.27,25.65,25.85,33729500.0
2024-10-22,25.85,26.92,25.76,26.51,36611200.0
2024-10-23,26.69,27.48,26.24,27.45,42741300.0
2024-10-24,27.7,27.7,26.4,26.5,34490800.0
2024-10-25,26.51,27.22,26.5,27.02,27963300.0
2024-10-28,27.01,27.02,25.82,26.47,44300600.0
2024-10-29,26.53,26.7,25.93,25.94,32592800.0
2024-10-30,26.06,26.09,25.48,25.64,26344500.0
2024-10-31,25.63,25.69,25.09,25.39,28893100.0
2024-11-01,25.23,25.66,25.13,25.36,25590200.0
2024-11-04,25.36,26.17,25.36,26.17,37973200.0
2024-11-05,26.0,26.49,25.53,26.38,43913000.0
2024-11-06,26.38,26.69,25.98,26.09,38652400.0
2024-11-07,25.85,26.55,25.5,26.53,38123400.0
2024-11-08,26.67,27.14,26.31,26.43,37940100.0
2024-11-11,26.2,27.9,26.08,27.78,61026600.0
2024-11-12,27.86,28.42,27.22,27.51,59015200.0
2024-11-13,27.26,27.48,26.73,27.46,32547500.0
2024-11-14,27.47,27.65,26.61,26.68,26442000.0
2024-11-15,26.69,28.65,26.44,27.9,73759400.0
2024-11-18,27.97,28.18,26.73,26.97,47735000.0
2024-11-19,26.96,27.22,26.01,26.75,37957000.0
2024-11-20,26.72,26.72,26.08,26.49,27937400.0
2024-11-21,26.27,26.78,26.11,26.46,30231600.0
2024-11-22,26.32,26.34,25.19,25.2,33626300.0
2024-11-25,25.53,26.15,25.33,25.75,31595700.0
2024-11-26,25.51,25.64,25.27,25.3,16957600.0
2024-11-27,25.3,25.74,24.98,25.74,17930000.0
2024-11-28,25.99,26.0,25.26,25.3,16660200.0
2024-11-29,25.41,25.62,25.2,25.38,21816700.0
2024-12-02,25.48,26.25,25.45,26.17,33872000.0
2024-12-03,26.17,27.33,25.73,26.97,48537400.0
2024-12-04,26.65,26.92,26.15,26.32,30339900.0
2024-12-05,26.21,26.79,25.95,26.15,19939800.0
2024-12-06,25.98,26.5,25.8,26.26,22789900.0
2024-12-09,26.27,26.52,26.04,26.16,17918300.0
2024-12-10,26.74,27.12,26.4,26.42,34516700.0
2024-12-11,26.5,26.59,26.21,26.42,15639800.0
2024-12-12,26.42,26.76,26.23,26.69,22639000.0
2024-12-13,26.5,26.51,25.95,25.95,22389900.0
2024-12-16,26.05,26.06,25.55,25.63,14428700.0
2024-12-17,25.68,26.7,25.6,26.37,30252700.0
2024-12-18,26.48,26.7,26.38,26.51,17829000.0
2024-12-19,26.28,26.47,26.04,26.34,13301600.0
2024-12-20,26.34,26.45,25.9,25.95,15370100.0
2024-12-23,25.97,26.41,25.85,25.85,13993900.0
2024-12-24,25.86,26.23,25.8,26.16,14461900.0
2024-12-25,26.15,26.26,25.86,25.93,11191800.0
2024-12-26,25.93,26.05,25.65,25.84,11267700.0
2024-12-27,25.84,25.88,25.41,25.6,14980200.0
2024-12-30,25.61,25.78,25.42,25.61,13440800.0
2024-12-31,25.57,25.87,25.32,25.53,17827000.0
2025-01-02,25.49,25.54,24.27,24.46,23298000.0
2025-01-03,24.46,25.05,24.36,24.45,17246000.0
2025-01-06,24.45,24.65,24.21,24.45,12701800.0
2025-01-07,24.43,24.74,24.15,24.3,14013200.0
2025-01-08,24.29,24.36,23.64,24.09,17216500.0
2025-01-09,24.02,24.39,24.02,24.23,9950900.0
2025-01-10,24.26,24.39,23.8,23.8,13286700.0
2025-01-13,23.62,24.29,23.56,23.96,12018200.0
2025-01-14,23.98,25.15,23.88,25.13,18770200.0
2025-01-15,25.5,25.56,24.63,24.71,17103900.0
2025-01-16,24.74,24.99,24.34,24.47,17309900.0
2025-01-17,24.38,24.77,24.22,24.65,11590900.0
2025-01-20,24.93,25.05,24.38,24.48,17046800.0
2025-01-21,24.55,24.63,24.24,24.43,12451300.0
2025-01-22,24.38,24.43,23.84,23.94,14254900.0
2025-01-23,24.1,24.34,23.79,23.95,16898200.0
2025-01-24,23.85,24.3,23.79,23.95,24363800.0
2025-01-27,24.05,24.32,23.88,24.08,14314700.0
2025-02-05,24.08,24.1,23.71,23.77,19581200.0
2025-02-06,23.71,24.29,23.26,24.28,31715600.0
2025-02-07,24.29,25.2,24.2,25.05,36938400.0
2025-02-10,25.5,25.54,24.9,25.01,23598700.0
2025-02-11,25.01,25.12,24.13,24.31,23795300.0
2025-02-12,24.17,24.55,23.96,24.52,16484100.0
2025-02-13,24.53,24.55,24.11,24.12,16625900.0
2025-02-14,24.04,25.52,24.04,25.02,35347700.0
2025-02-17,25.2,25.25,24.53,24.64,19619500.0
2025-02-18,24.54,24.9,24.31,24.49,16588900.0
2025-02-19,24.49,24.65,24.33,24.55,14507400.0
2025-02-20,24.4,24.47,23.89,24.19,22652000.0
2025-02-21,24.19,24.42,24.01,24.39,20537500.0
2025-02-24,24.38,24.69,24.12,24.38,17203700.0
2025-02-25,24.15,24.63,24.05,24.36,17039100.0
2025-02-26,24.5,24.52,24.2,24.32,15207000.0
2025-02-27,24.32,24.99,24.27,24.94,31774000.0
2025-02-28,24.82,25.08,24.1,24.1,24938700.0
2025-03-03,24.3,25.1,24.18,24.65,29622300.0
2025-03-04,24.45,24.47,24.15,24.28,17345800.0
2025-03-05,24.35,24.41,23.95,24.18,15602000.0
2025-03-06,24.25,24.44,24.11,24.3,17816400.0
2025-03-07,24.2,24.58,23.96,24.28,19686200.0
2025-03-10,24.29,24.36,23.98,24.06,19423100.0
2025-03-11,23.9,24.23,23.66,24.23,18747400.0
2025-03-12,24.77,26.2,24.76,25.95,70605400.0
2025-03-13,25.71,26.2,25.28,25.38,30564000.0
2025-03-14,25.4,26.0,25.37,25.77,24415000.0
2025-03-17,25.85,26.16,25.5,25.59,19786700.0
2025-03-18,25.6,25.82,25.4,25.73,15493200.0
2025-03-19,25.7,26.18,25.6,26.01,21166000.0
2025-03-20,26.01,26.99,25.67,26.72,35424100.0
2025-03-21,26.55,26.76,25.52,25.55,25978000.0
2025-03-24,25.55,25.87,25.32,25.69,17720000.0
2025-03-25,25.8,25.8,25.15,25.25,15862100.0
2025-03-26,25.2,25.67,25.15,25.49,14042800.0
2025-03-27,25.44,26.01,25.31,25.88,19740400.0
2025-03-28,25.76,25.9,25.52,25.62,11158900.0
2025-03-31,25.82,26.0,25.15,25.3,18550600.0
2025-04-01,25.2,25.3,24.7,24.9,23388900.0
2025-04-02,24.86,24.91,24.5,24.78,12665900.0
2025-04-03,24.5,24.65,24.11,24.22,17646600.0
2025-04-07,23.19,23.19,21.72,21.72,30482300.0
2025-04-08,21.95,22.38,21.35,22.15,35073800.0
2025-04-09,21.7,22.2,21.37,22.2,35216600.0
2025-04-10,22.66,22.8,22.33,22.5,28289700.0
2025-04-11,22.5,22.65,22.27,22.53,19653300.0
2025-04-14,22.9,23.0,22.62,22.79,19166600.0
2025-04-15,22.8,22.81,22.28,22.45,18755400.0
2025-04-16,22.52,22.54,22.07,22.54,17145200.0
2025-04-17,22.3,22.49,22.2,22.49,13347100.0
2025-04-18,22.34,22.48,22.21,22.4,9046400.0
2025-04-21,22.39,22.47,22.27,22.45,11347400.0
2025-04-22,22.44,22.6,22.28,22.47,12329500.0
2025-04-23,22.6,22.7,22.32,22.48,15993400.0
2025-04-24,22.54,22.58,22.22,22.26,14104700.0
2025-04-25,22.25,22.49,22.21,22.36,12623300.0
2025-04-28,21.66,22.23,21.44,22.11,20863500.0
2025-04-29,22.09,22.09,21.64,21.69,16601400.0
2025-04-30,21.69,21.85,21.64,21.78,11258100.0
2025-05-06,22.0,22.24,21.86,22.23,15468000.0
2025-05-07,22.69,22.7,22.24,22.48,17566800.0
2025-05-08,22.31,22.64,22.2,22.59,13445100.0
2025-05-09,22.6,22.74,22.4,22.48,14378000.0
2025-05-12,22.6,22.77,22.5,22.71,15103500.0
2025-05-13,22.83,22.93,22.65,22.7,12669400.0
2025-05-14,22.82,22.92,22.6,22.86,14168100.0
2025-05-15,22.82,22.91,22.68,22.76,11772300.0
2025-05-16,22.7,22.93,22.6,22.82,11956800.0
2025-05-19,22.84,22.85,22.41,22.48,12687600.0
2025-05-20,22.49,22.69,22.3,22.65,14315400.0
2025-05-21,22.64,22.75,22.54,22.6,11973400.0
2025-05-22,22.6,22.79,22.46,22.55,15667500.0
2025-05-23,22.5,23.07,22.46,22.62,24935000.0
2025-05-26,22.58,22.61,21.88,21.99,25498600.0
2025-05-27,22.0,22.07,21.77,21.91,13067600.0
2025-05-28,21.91,22.29,21.88,22.12,12950700.0
2025-05-29,22.1,22.25,22.01,22.09,15805200.0
2025-05-30,22.02,22.05,21.7,21.73,13744200.0
2025-06-03,21.6,21.69,21.36,21.66,13037900.0
2025-06-04,21.72,21.82,21.64,21.73,10534700.0
2025-06-05,21.73,21.78,21.57,21.75,11699300.0
2025-06-06,21.77,21.77,21.57,21.67,12937700.0
2025-06-09,21.7,21.87,21.56,21.79,16335400.0
2025-06-10,21.73,21.78,21.27,21.41,23225900.0
2025-06-11,21.42,21.64,21.42,21.47,16695600.0
2025-06-12,21.35,21.42,21.22,21.32,14687300.0
2025-06-13,21.28,21.28,20.75,21.2,31755100.0
2025-06-16,20.98,20.98,20.52,20.66,29255400.0
2025-06-17,20.58,20.73,20.5,20.65,14111100.0
2025-06-18,20.6,20.64,20.43,20.46,14237400.0
2025-06-19,20.46,20.55,20.28,20.31,15136400.0
2025-06-20,20.31,20.38,20.15,20.15,18201800.0
2025-06-23,20.01,20.25,19.8,20.23,13401600.0
2025-06-24,20.28,20.58,20.28,20.56,15718700.0
2025-06-25,20.56,20.82,20.52,20.82,19349900.0
2025-06-26,20.82,20.82,20.53,20.53,15440800.0
2025-06-27,20.53,20.71,20.48,20.53,14388500.0
2025-06-30,20.54,20.7,20.5,20.68,11119700.0
2025-07-01,20.69,20.73,20.57,20.63,8510700.0
2025-07-02,20.67,21.02,20.57,21.02,21038000.0
2025-07-03,20.92,21.11,20.91,21.01,11901000.0
2025-07-04,21.01,21.33,20.93,21.03,19990100.0
2025-07-07,21.08,21.36,20.91,21.19,14657300.0
2025-07-08,21.18,21.2,21.02,21.16,12463000.0
2025-07-09,21.14,21.29,21.06,21.08,13988700.0
2025-07-10,21.09,21.13,20.99,21.01,12845500.0
2025-07-11,21.01,21.18,20.87,20.87,18296300.0
2025-07-14,20.88,20.93,20.8,20.86,12422100.0
2025-07-15,20.88,21.68,20.87,21.4,35557200.0
2025-07-16,21.53,21.56,21.21,21.27,15278400.0
2025-07-17,21.34,21.57,21.28,21.52,17527200.0
2025-07-18,21.58,21.63,21.41,21.58,12931800.0
2025-07-21,21.75,22.1,21.71,22.09,30924700.0
2025-07-22,22.1,22.13,21.8,21.97,24773900.0
2025-07-23,21.98,22.27,21.97,22.02,25928800.0
2025-07-24,22.07,22.31,22.04,22.24,20166700.0
2025-07-25,22.34,22.5,22.19,22.36,20712300.0
2025-07-28,22.35,22.37,21.99,22.12,19939400.0
2025-07-29,22.1,22.1,21.78,21.93,15650800.0
2025-07-30,21.9,22.06,21.65,21.77,14634200.0
2025-07-31,21.77,21.79,21.23,21.28,20571500.0
2025-08-01,21.35,21.55,21.2,21.35,13216100.0
2025-08-04,21.28,21.87,21.15,21.87,17695200.0
2025-08-05,21.85,22.04,21.77,21.91,12463300.0
2025-08-06,21.88,22.58,21.8,22.26,24320100.0
2025-08-07,22.28,22.39,22.12,22.25,12099300.0
2025-08-08,22.22,22.24,21.99,22.0,9770600.0
2025-08-11,22.07,22.31,22.01,22.17,14757500.0
2025-08-12,22.17,22.95,22.1,22.58,38723500.0
2025-08-13,22.63,23.24,22.47,22.89,32951200.0
2025-08-14,22.65,22.95,22.53,22.6,21904300.0
2025-08-15,22.57,23.37,22.53,23.1,29418200.0
2025-08-18,23.55,25.09,23.53,24.65,75443000.0
2025-08-19,24.65,24.66,24.02,24.09,32381600.0
2025-08-20,24.1,24.79,23.97,24.79,32554000.0
2025-08-21,24.66,25.8,24.66,25.49,50282200.0
2025-08-22,25.52,25.69,25.26,25.5,25533400.0
2025-08-25,25.76,25.8,25.11,25.31,32096300.0
2025-08-26,25.31,26.01,24.93,25.85,46585400.0
2025-08-27,25.75,25.78,24.81,24.81,33310200.0
2025-08-28,24.81,25.32,24.58,25.16,27172400.0
2025-08-29,24.75,25.61,24.75,25.5,23218000.0
2025-09-01,25.6,26.04,25.4,25.73,27682200.0
2025-09-02,25.72,26.52,25.7,25.93,33032300.0
2025-09-03,26.02,26.19,25.35,25.63,25869500.0
2025-09-04,25.52,25.74,24.88,25.36,25614500.0
2025-09-05,25.33,25.77,25.33,25.72,19380000.0
2025-09-08,25.72,25.96,25.17,25.6,20691600.0
2025-09-09,25.52,25.99,25.4,25.84,22524000.0
2025-09-10,25.89,25.94,25.29,25.39,20333000.0
2025-09-11,25.25,25.38,24.87,25.26,25355000.0
2025-09-12,25.26,25.39,24.68,24.78,25042000.0
2025-09-15,24.8,25.13,24.69,24.74,17179800.0
2025-09-16,24.75,24.85,24.35,24.7,18385400.0
2025-09-17,24.7,25.14,24.65,25.0,17871900.0
2025-09-18,24.96,25.26,24.41,24.64,20154000.0
2025-09-19,24.64,24.8,24.35,24.59,12738100.0
2025-09-22,24.55,24.67,24.15,24.31,17163600.0
2025-09-23,24.31,24.53,23.8,24.15,16367400.0
2025-09-24,24.03,24.31,23.94,24.15,11886100.0
2025-09-25,24.16,24.29,23.89,24.05,14449500.0
2025-09-26,23.95,24.58,23.86,23.87,18469200.0
2025-09-29,23.89,24.13,23.56,24.05,17905300.0
2025-09-30,24.15,24.45,23.84,24.25,16419900.0
2025-10-09,24.35,24.42,24.06,24.4,20903300.0
2025-10-10,24.27,24.62,24.05,24.23,17227200.0
2025-10-13,23.71,23.79,23.31,23.49,22326500.0
2025-10-14,23.32,23.74,23.05,23.09,22386400.0
2025-10-15,23.09,23.29,22.92,23.28,18872000.0
2025-10-16,23.28,23.79,23.15,23.27,22441600.0
2025-10-17,23.17,23.25,22.45,22.5,22177100.0
2025-10-20,22.64,22.75,22.48,22.63,12741300.0
2025-10-21,22.63,22.82,22.6,22.82,13171300.0
2025-10-22,22.82,22.83,22.43,22.49,12735900.0
2025-10-23,22.49,22.87,22.35,22.86,12738400.0
2025-10-24,22.87,22.92,22.68,22.84,11168200.0
2025-10-27,22.75,22.75,22.41,22.56,22584700.0
2025-10-28,22.63,22.7,22.36,22.55,17058700.0
2025-10-29,22.46,22.51,22.27,22.42,14556700.0
2025-10-30,22.42,22.64,22.35,22.36,16313800.0
2025-10-31,22.37,22.56,22.26,22.44,12810000.0
2025-11-03,22.49,22.57,22.2,22.34,15654600.0
2025-11-04,22.29,22.37,22.01,22.12,13406500.0
2025-11-05,21.98,22.15,21.8,22.1,9992200.0
2025-11-06,22.14,22.55,22.11,22.46,16382600.0
2025-11-07,22.47,22.65,22.34,22.43,12169400.0
2025-11-10,22.5,23.46,22.43,23.38,37817400.0
2025-11-11,23.42,23.42,22.95,23.04,19792500.0
2025-11-12,23.01,23.02,22.5,22.62,22417600.0
2025-11-13,22.62,22.8,22.45,22.74,17232900.0
2025-11-14,22.62,22.77,22.33,22.35,18903400.0
2025-11-17,22.35,22.4,21.97,22.07,18761200.0
2025-11-18,22.07,22.16,21.75,21.78,17465300.0
2025-11-19,21.83,21.97,21.51,21.62,18995500.0
2025-11-20,21.65,21.77,21.51,21.55,12631400.0
2025-11-21,21.42,21.5,21.17,21.27,16997200.0
2025-11-24,21.35,21.39,21.2,21.29,12348600.0
2025-11-25,21.37,21.55,21.26,21.35,14680300.0
2025-11-26,21.36,21.48,21.33,21.43,9290400.0
2025-11-27,21.43,21.53,21.25,21.41,10677800.0
2025-11-28,21.4,21.57,21.23,21.55,10968700.0
2025-12-01,21.56,21.83,21.51,21.77,14833200.0
2025-12-02,21.83,21.9,21.6,21.66,10442200.0
2025-12-03,21.67,21.7,21.42,21.48,8458700.0
2025-12-04,21.45,21.6,21.37,21.45,10279400.0
2025-12-05,21.49,21.63,21.37,21.57,9087500.0
2025-12-08,21.57,21.61,21.39,21.42,12744500.0
2025-12-09,21.35,21.44,21.27,21.39,12026800.0
2025-12-10,21.28,21.65,21.05,21.65,16188400.0
2025-12-11,21.66,21.8,21.5,21.69,16184900.0
2025-12-12,21.54,22.5,21.35,22.34,44193200.0
2025-12-15,22.15,22.52,22.11,22.21,16238700.0
2025-12-16,22.35,22.43,22.06,22.2,13695400.0
2025-12-17,22.11,22.2,21.8,22.0,13643400.0
2025-12-18,22.1,22.1,21.68,21.71,10899700.0
2025-12-19,21.74,22.01,21.7,21.86,10082300.0
2025-12-22,21.99,22.15,21.91,21.98,8588400.0
2025-12-23,21.98,21.98,21.72,21.74,8815600.0
2025-12-24,21.68,21.79,21.59,21.67,9889500.0
2025-12-25,21.67,21.84,21.56,21.82,9136200.0
2025-12-26,21.93,22.94,21.93,22.43,36311000.0
2025-12-29,22.42,22.7,22.26,22.26,15358200.0
2025-12-30,22.25,22.32,22.09,22.15,12464300.0
2025-12-31,22.25,22.46,22.05,22.28,15242800.0
2026-01-05,22.25,22.26,21.8,21.95,23117200.0
2026-01-06,21.92,22.18,21.81,22.16,20158500.0
2026-01-07,22.15,22.15,21.81,21.95,15926300.0
2026-01-08,21.89,21.89,21.66,21.75,17364200.0
2026-01-09,21.74,21.83,21.65,21.78,15593100.0
2026-01-12,21.78,21.84,21.66,21.82,19377200.0
2026-01-13,21.83,21.96,21.55,21.58,24968300.0
2026-01-14,21.55,21.65,21.28,21.4,23981300.0
2026-01-15,21.4,21.47,21.31,21.35,12527500.0
2026-01-16,21.4,21.47,21.33,21.41,13161300.0
2026-01-19,21.53,21.67,21.49,21.64,16300200.0
2026-01-20,21.64,21.64,21.39,21.44,14788600.0
2026-01-21,21.37,21.38,21.21,21.25,13928700.0
2026-01-22,21.3,21.32,21.11,21.15,15865000.0
2026-01-23,21.16,21.35,21.03,21.24,18597900.0
2026-01-26,21.22,21.22,20.89,20.92,18084800.0
2026-01-27,20.9,20.94,20.66,20.74,13104000.0
2026-01-28,20.75,20.8,20.5,20.52,20358700.0
2026-01-29,20.5,20.75,20.23,20.75,26632500.0
2026-01-30,20.79,20.8,20.33,20.34,17743300.0
2026-02-02,20.17,20.5,20.06,20.09,17445200.0
2026-02-03,20.13,20.25,20.02,20.16,13908400.0
2026-02-04,20.14,20.49,20.06,20.46,15500300.0
2026-02-05,20.38,20.93,20.35,20.81,20995800.0
2026-02-06,20.72,20.8,20.57,20.58,11173800.0
2026-02-09,20.61,20.78,20.52,20.64,11983600.0
2026-02-10,20.65,20.68,20.5,20.57,6616900.0
2026-02-11,20.6,20.77,20.53,20.63,9164400.0
2026-02-12,20.69,20.69,20.4,20.41,10167500.0
2026-02-13,20.42,20.5,20.31,20.32,9040300.0
2026-02-24,20.38,20.8,20.38,20.69,16512900.0
2026-02-25,20.58,20.87,20.57,20.62,15164800.0
2026-02-26,20.62,20.64,20.4,20.45,9582100.0
2026-02-27,20.37,20.47,20.15,20.15,22338600.0
2026-03-02,20.05,20.23,19.91,20.07,22543400.0
2026-03-03,20.08,20.25,19.82,19.82,20851400.0
2026-03-04,19.66,19.74,19.38,19.49,19205000.0
2026-03-05,19.64,19.77,19.54,19.61,11933800.0
2026-03-06,19.62,19.85,19.53,19.84,9248600.0
2026-03-09,19.75,19.75,19.55,19.67,11645100.0
2026-03-10,19.69,19.79,19.67,19.72,8989300.0
2026-03-11,19.72,20.33,19.72,20.17,19822300.0
2026-03-12,20.1,20.31,20.0,20.26,12956300.0
2026-03-13,20.25,20.83,20.13,20.72,29205800.0
2026-03-16,20.65,21.14,20.6,20.8,18855200.0
2026-03-17,20.81,21.1,20.79,20.79,19881900.0
2026-03-18,20.8,20.83,20.6,20.72,14419100.0
2026-03-19,20.56,20.83,20.46,20.59,19912000.0
2026-03-20,20.66,21.1,20.38,20.94,30321800.0
2026-03-23,20.79,21.15,20.37,20.48,25836500.0
2026-03-24,20.6,20.68,20.07,20.37,19109700.0
2026-03-25,20.35,20.6,20.2,20.55,12899600.0
2026-03-26,20.52,20.74,20.35,20.38,10546900.0
2026-03-27,20.28,20.55,20.23,20.53,10633600.0
2026-03-30,20.4,20.48,19.93,19.96,15610100.0
2026-03-31,19.95,20.57,19.9,20.28,14964900.0
2026-04-01,20.43,20.48,20.05,20.29,11659500.0
2026-04-02,20.35,20.69,20.31,20.52,16708700.0
2026-04-03,20.65,20.88,20.33,20.41,12746000.0
2026-04-07,20.56,20.57,20.2,20.36,9607700.0
2026-04-08,20.46,20.67,20.45,20.66,14779400.0
2026-04-09,20.53,20.59,20.31,20.35,10573100.0
2026-04-10,20.41,21.0,20.36,20.92,22983200.0
2026-04-13,20.85,21.2,20.73,21.01,16761400.0
2026-04-14,21.1,21.14,20.75,20.86,11826900.0
2026-04-15,20.86,20.95,20.56,20.58,11586500.0
2026-04-16,20.69,20.85,20.49,20.59,14149800.0
2026-04-17,20.58,20.58,20.26,20.38,11436000.0
2026-04-20,20.36,20.62,20.3,20.35,13976400.0
2026-04-21,20.31,20.38,20.17,20.31,8323400.0
2026-04-22,20.35,20.4,20.08,20.1,15092500.0
2026-04-23,20.1,20.16,19.96,20.1,11203300.0
2026-04-24,20.05,20.05,19.86,19.88,11581100.0
2026-04-27,19.7,20.0,19.41,19.87,16725300.0
2026-04-28,19.8,19.85,19.6,19.66,11799500.0
2026-04-29,19.65,19.75,19.55,19.6,16168000.0
2026-04-30,19.6,19.65,19.52,19.54,10431400.0
2026-05-06,19.55,19.65,19.33,19.56,22889200.0
2026-05-07,19.57,19.61,19.43,19.5,13297900.0
2026-05-08,19.52,19.57,19.43,19.45,13515400.0
2026-05-11,19.46,19.52,19.3,19.45,16358600.0
2026-05-12,19.45,19.45,19.35,19.36,10297900.0
2026-05-13,19.34,19.35,19.09,19.19,15205000.0
2026-05-14,19.18,19.2,18.76,18.8,16909300.0
2026-05-15,18.85,18.97,18.65,18.74,13493300.0
2026-05-18,18.7,18.71,18.01,18.09,25070400.0
2026-05-19,18.13,18.5,18.07,18.1,18211000.0
2026-05-20,18.11,18.11,17.72,17.78,14444300.0
2026-05-21,17.78,17.89,17.41,17.48,23311300.0
2026-05-22,17.45,17.57,17.22,17.36,16984100.0
2026-05-25,17.39,17.5,17.13,17.23,16365700.0
2026-05-26,17.23,17.55,17.01,17.1,22114500.0
2026-05-27,17.1,17.19,16.74,16.9,21337800.0
2026-05-28,16.85,16.88,16.36,16.52,22734200.0
2026-05-29,16.51,16.65,16.4,16.54,31728100.0
2026-06-01,16.53,16.95,16.35,16.64,39606200.0
2026-06-02,16.55,16.93,16.37,16.69,37224600.0
2026-06-03,16.66,16.68,16.08,16.64,29398300.0
2026-06-04,16.58,16.58,16.22,16.31,22157000.0
2026-06-05,16.31,16.52,16.13,16.39,21595200.0
2026-06-08,16.25,16.37,15.89,16.06,24260000.0
2026-06-09,16.05,16.23,15.95,16.22,16502300.0
2026-06-10,16.17,16.85,16.1,16.78,39688500.0
2026-06-11,16.65,17.33,16.62,17.17,40642800.0
2026-06-12,17.06,17.9,17.06,17.25,78268700.0
2026-06-15,17.25,17.6,17.23,17.39,30022900.0
2026-06-16,17.33,17.55,16.93,16.96,21511200.0
2026-06-17,16.91,16.92,16.47,16.47,19283600.0
2026-06-18,16.46,17.8,15.93,17.3,46312800.0
2026-06-22,17.17,17.22,16.51,16.67,27107200.0
2026-06-23,16.57,16.81,16.18,16.19,19873800.0
2026-06-24,16.25,16.36,15.66,15.67,19511400.0
2026-06-25,15.6,15.74,15.25,15.32,20873300.0
2026-06-26,15.25,15.31,14.75,14.75,20216400.0
2026-06-29,14.75,15.29,14.32,15.1,26380000.0
2026-06-30,15.03,15.24,14.68,14.74,18150000.0
2026-07-01,14.74,14.85,14.48,14.71,17053700.0
2026-07-02,14.85,15.13,14.5,14.65,24602300.0
2026-07-03,14.65,15.05,14.6,15.02,24084900.0
2026-07-06,15.1,15.51,14.91,15.42,23333800.0
2026-07-07,15.38,15.6,15.03,15.16,14630100.0
2026-07-08,15.11,15.24,14.85,14.95,11497200.0
2026-07-09,14.88,14.92,14.67,14.71,13069300.0
2026-07-10,14.72,15.1,14.46,14.91,17284800.0
2026-07-13,14.91,15.04,14.76,15.0,14732900.0
2026-07-14,14.98,15.08,14.88,15.03,12788800.0
2026-07-15,15.0,15.6,14.91,15.58,22089800.0
2026-07-16,15.54,15.95,15.4,15.89,21236700.0
2026-07-17,15.85,16.14,15.56,15.66,20147300.0
2026-07-20,15.7,16.44,15.7,16.36,26994300.0
2026-07-21,16.37,16.84,16.06,16.09,29238900.0
2026-07-22,16.06,16.14,15.75,16.08,19442800.0
2026-07-23,16.09,16.26,15.86,16.21,13777100.0
2026-07-24,16.12,16.36,16.08,16.12,11007500.0
2026-07-27,16.12,16.33,15.93,16.15,13923300.0
2026-07-28,16.09,16.5,16.04,16.43,16254900.0
2026-07-29,16.4,16.71,16.34,16.62,16976100.0
2026-07-30,16.6,17.1,16.5,17.02,22501400.0
2026-07-31,16.81,16.87,16.55,16.81,19855200.0
2026-08-03,16.8,16.84,16.62,16.69,13497300.0
2026-08-04,16.69,16.7,16.04,16.07,23706600.0
2026-08-05,16.09,16.14,15.8,15.97,18088900.0
2026-08-06,15.97,15.98,15.51,15.72,19529800.0
2026-08-07,15.67,15.72,15.47,15.58,17973400.0
2026-08-10,15.65,15.8,15.51,15.69,15206000.0
2026-08-11,15.7,15.77,15.53,15.59,11883900.0
2026-08-12,15.59,15.8,15.52,15.75,12902400.0
2026-08-13,15.76,15.76,15.48,15.51,12718200.0
2026-08-14,15.5,15.55,15.31,15.42,10126200.0
2026-08-17,15.42,15.48,15.29,15.45,9231800.0
2026-08-18,15.4,15.44,15.25,15.33,9800800.0
2026-08-19,15.31,15.36,15.18,15.23,10657400.0
2026-08-20,15.23,15.56,15.23,15.55,14341700.0
2026-08-21,15.53,15.53,15.17,15.21,12522500.0
2026-08-24,15.21,15.4,15.15,15.21,10749600.0
2026-08-25,15.21,15.4,15.19,15.4,8408100.0
2026-08-26,15.26,15.55,15.25,15.42,9498800.0
2026-08-27,15.42,15.44,15.21,15.29,10178900.0
2026-08-28,15.28,15.36,15.2,15.32,8034300.0
2026-08-31,15.32,15.32,15.06,15.18,9741600.0
2026-09-01,15.18,15.34,15.15,15.2,12154900.0
2026-09-02,15.16,15.21,14.92,14.97,12355300.0
2026-09-03,14.98,15.08,14.9,14.91,8763700.0
2026-09-04,14.97,15.22,14.88,14.94,14319800.0
2026-09-07,14.94,15.0,14.78,14.95,11425700.0
2026-09-08,14.95,15.06,14.88,15.03,9322400.0
2026-09-09,15.03,15.03,14.66,14.74,16510300.0
2026-09-10,14.75,14.75,14.5,14.57,14033400.0
2026-09-11,14.57,14.68,14.35,14.48,29991100.0
2026-09-14,14.4,14.74,14.36,14.71,22164900.0
2026-09-15,14.7,14.9,14.59,14.6,16285400.0
2026-09-16,14.55,14.55,14.14,14.23,19012900.0
2026-09-17,14.16,14.27,14.04,14.2,11759800.0
2026-09-18,14.18,14.25,14.03,14.05,19639700.0
2026-09-21,14.05,14.05,13.97,14.04,13547400.0
2026-09-22,14.04,14.2,14.0,14.13,16249400.0
2026-09-23,14.08,14.28,14.04,14.11,13696700.0
2026-09-24,14.08,14.09,13.9,13.91,11783200.0
2026-09-28,13.8,13.9,13.72,13.79,11182700.0
2026-09-29,13.79,13.89,13.66,13.66,11719000.0
2026-09-30,13.67,13.88,13.6,13.73,14344100.0
2026-10-08,13.62,13.69,13.37,13.41,19054000.0
2026-10-09,13.41,13.82,13.41,13.78,19427800.0
2026-10-12,13.78,14.23,13.77,14.22,24768400.0
2026-10-13,14.1,14.11,13.83,13.86,16679000.0
2026-10-14,13.86,13.93,13.73,13.75,10243700.0
2026-10-15,13.63,13.95,13.58,13.91,14547600.0
2026-10-16,13.92,14.03,13.82,14.03,13778800.0
2026-10-19,14.03,14.1,13.91,14.09,11414700.0
2026-10-20,14.05,14.22,13.97,14.22,14656900.0
2026-10-21,14.2,14.22,13.77,13.8,14738200.0
2026-10-22,13.74,13.81,13.58,13.63,10999100.0
2026-10-23,13.63,13.92,13.5,13.9,14575500.0
2026-10-26,13.9,14.22,13.85,14.18,17968500.0
2026-10-27,14.1,14.32,14.1,14.2,14793800.0
2026-10-28,14.2,14.44,14.2,14.24,14699500.0