date,open,high,low,close,volume
2024-03-07,21.31,21.82,21.28,21.53,19220500.0
2024-03-08,21.49,21.51,21.06,21.16,16267100.0
2024-03-11,21.16,21.29,20.88,21.11,16859300.0
2024-03-12,21.11,21.31,20.71,21.19,26434400.0
2024-03-13,21.05,21.05,20.52,20.56,26998900.0
2024-03-14,20.42,20.86,20.41,20.62,17398800.0
2024-03-15,20.58,20.86,20.51,20.85,15738100.0
2024-03-18,20.81,20.93,20.68,20.74,15409000.0
2024-03-19,20.73,20.8,20.49,20.56,16589500.0
2024-03-20,20.24,20.31,19.96,20.04,32845800.0
2024-03-21,20.09,20.26,19.88,19.99,19942800.0
2024-03-22,19.92,19.99,19.55,19.63,19383600.0
2024-03-25,19.6,19.93,19.45,19.75,18019000.0
2024-03-26,19.73,19.77,19.49,19.69,16828000.0
2024-03-27,19.75,19.92,19.51,19.52,14804800.0
2024-03-28,19.51,19.65,19.36,19.58,15415800.0
2024-03-29,19.5,19.64,19.48,19.64,8699300.0
2024-04-01,19.67,19.85,19.58,19.79,20276100.0
2024-04-02,19.79,19.9,19.68,19.73,14636100.0
2024-04-03,19.76,19.83,19.51,19.65,12421100.0
2024-04-08,19.65,19.78,19.44,19.53,13279000.0
2024-04-09,19.49,19.62,19.37,19.48,14186300.0
2024-04-10,19.39,19.49,19.03,19.13,17615400.0
2024-04-11,19.28,20.24,19.28,20.21,53177300.0
2024-04-12,20.1,20.3,19.84,19.91,24589700.0
2024-04-15,19.9,20.26,19.76,20.06,22522500.0
2024-04-16,20.06,20.41,19.94,20.16,24055000.0
2024-04-17,20.16,20.58,20.01,20.53,25792400.0
2024-04-18,20.49,20.73,20.26,20.28,23627900.0
2024-04-19,20.16,20.71,20.13,20.59,18449700.0
2024-04-22,20.59,20.78,20.34,20.56,15639900.0
2024-04-23,20.55,20.55,19.89,19.95,18573900.0
2024-04-24,20.03,20.08,19.47,19.74,21212900.0
2024-04-25,19.72,19.96,19.61,19.92,11328100.0
2024-04-26,19.87,20.16,19.61,20.13,17030600.0
2024-04-29,19.82,20.83,19.44,20.65,35646400.0
2024-04-30,20.57,20.64,20.27,20.34,16178800.0
2024-05-06,20.64,20.78,20.43,20.58,17996000.0
2024-05-07,20.58,20.61,20.17,20.57,15309200.0
2024-05-08,20.49,21.03,20.46,20.58,19960500.0
2024-05-09,20.54,21.05,20.54,20.91,18451600.0
2024-05-10,20.91,21.71,20.79,21.61,40115000.0
2024-05-13,21.51,21.82,21.22,21.72,18205300.0
2024-05-14,21.74,21.8,21.36,21.42,13613500.0
2024-05-15,21.38,21.91,21.21,21.69,19572500.0
2024-05-16,21.69,23.11,21.62,22.73,54972800.0
2024-05-17,22.73,22.98,22.07,22.76,33121700.0
2024-05-20,22.92,23.03,22.35,22.7,29635200.0
2024-05-21,22.69,23.31,22.55,22.76,20795900.0
2024-05-22,22.61,23.2,22.52,22.53,22595300.0
2024-05-23,22.49,22.54,22.05,22.22,21733600.0
2024-05-24,22.21,22.25,21.76,21.79,17557400.0
2024-05-27,21.82,22.0,21.67,21.97,12828400.0
2024-05-28,22.0,22.18,21.76,21.82,19222200.0
2024-05-29,21.91,22.18,21.71,21.79,13558000.0
2024-05-30,21.82,22.03,21.69,21.89,14370200.0
2024-05-31,21.91,22.05,21.35,21.37,17295400.0
2024-06-03,21.36,21.84,21.14,21.84,22076600.0
2024-06-04,21.61,22.1,21.36,21.92,15303200.0
2024-06-05,21.89,22.14,21.66,21.71,12110100.0
2024-06-06,21.69,21.84,21.37,21.63,12768300.0
2024-06-07,21.56,21.78,21.44,21.66,11696600.0
2024-06-11,21.54,21.72,21.14,21.22,11787700.0
2024-06-12,21.21,21.34,21.07,21.23,8424600.0
2024-06-13,21.23,21.31,20.57,20.64,14061400.0
2024-06-14,20.66,21.31,20.48,21.18,15751700.0
2024-06-17,21.07,21.31,20.87,21.06,9282700.0
2024-06-18,20.96,21.23,20.95,21.19,7250700.0
2024-06-19,21.12,21.3,20.97,21.07,5668800.0
2024-06-20,21.01,21.2,20.87,21.14,7822800.0
2024-06-21,21.01,21.96,21.01,21.91,24346000.0
2024-06-24,21.84,22.31,21.41,21.45,23065200.0
2024-06-25,21.44,22.1,21.41,21.86,18088600.0
2024-06-26,21.86,22.03,21.51,21.99,17484600.0
2024-06-27,22.01,22.28,21.8,21.85,15782400.0
2024-06-28,21.81,22.09,21.74,21.9,12592000.0
2024-07-01,21.8,22.17,21.63,21.65,13423500.0
2024-07-02,21.67,22.3,21.67,22.09,20447500.0
2024-07-03,22.11,22.44,21.94,22.36,15142200.0
2024-07-04,22.36,22.41,22.13,22.25,13551800.0
2024-07-05,22.21,22.85,22.21,22.48,19913000.0
2024-07-08,22.36,23.19,22.36,23.01,28009500.0
2024-07-09,22.91,23.18,22.74,23.01,19142700.0
2024-07-10,23.01,23.05,22.62,22.82,14416900.0
2024-07-11,22.83,23.14,22.7,23.11,14450700.0
2024-07-12,23.18,23.45,23.01,23.07,11791300.0
2024-07-15,22.95,23.22,22.77,23.17,10334300.0
2024-07-16,23.17,23.21,22.84,23.15,8909300.0
2024-07-17,23.14,23.68,23.11,23.58,17749500.0
2024-07-18,23.52,23.62,23.27,23.41,15673800.0
2024-07-19,23.42,23.47,23.07,23.23,16150800.0
2024-07-22,23.18,23.19,22.72,22.74,20508100.0
2024-07-23,22.68,22.91,22.31,22.42,11505300.0
2024-07-24,22.35,22.47,22.01,22.17,13567100.0
2024-07-25,22.06,22.39,21.94,22.11,11630500.0
2024-07-26,22.11,22.29,21.87,22.23,10510700.0
2024-07-29,22.23,22.67,22.15,22.4,13009400.0
2024-07-30,22.39,22.59,22.24,22.51,12272500.0
2024-07-31,22.58,22.59,22.12,22.48,16416200.0
2024-08-01,22.48,22.48,21.86,21.88,19931800.0
2024-08-02,21.86,21.86,21.4,21.51,14952100.0
2024-08-05,21.51,21.85,21.31,21.51,12212700.0
2024-08-06,21.51,21.93,21.38,21.84,16198500.0
2024-08-07,21.91,22.19,21.56,21.58,11719700.0
2024-08-08,21.55,22.46,21.52,22.26,19622900.0
2024-08-09,22.26,22.33,21.87,21.93,11254200.0
2024-08-12,21.88,21.89,21.46,21.59,8591200.0
2024-08-13,21.68,21.68,21.16,21.46,8580500.0
2024-08-14,21.45,21.45,20.83,20.91,13987500.0
2024-08-15,20.9,21.19,20.81,21.02,8223800.0
2024-08-16,21.02,21.1,20.68,20.85,9397900.0
2024-08-19,20.83,21.14,20.81,20.9,6951700.0
2024-08-20,20.96,21.01,20.47,20.52,8997400.0
2024-08-21,20.64,20.66,19.43,19.87,27667100.0
2024-08-22,19.8,19.91,19.44,19.57,20993600.0
2024-08-23,19.57,20.03,19.51,19.91,10323300.0
2024-08-26,19.87,20.02,19.58,19.76,11550500.0
2024-08-27,19.69,19.81,19.26,19.39,13337000.0
2024-08-28,19.23,19.42,18.68,18.8,26503100.0
2024-08-29,18.89,19.11,18.66,18.97,14521300.0
2024-08-30,18.91,19.77,18.73,19.23,18842100.0
2024-09-02,19.18,19.43,18.96,19.17,12556900.0
2024-09-03,19.19,19.29,18.89,19.03,11615800.0
2024-09-04,18.91,19.05,18.65,18.85,10217400.0
2024-09-05,18.85,19.27,18.8,19.25,11745300.0
2024-09-06,19.24,19.31,19.06,19.1,6380100.0
2024-09-09,19.0,19.18,18.66,18.73,9095900.0
2024-09-10,18.63,18.72,18.01,18.12,17270900.0
2024-09-11,18.1,18.43,17.92,18.33,11323100.0
2024-09-12,18.31,18.61,18.19,18.47,11362600.0
2024-09-13,18.53,18.86,18.3,18.39,12605000.0
2024-09-18,18.4,18.63,18.31,18.54,10410800.0
2024-09-19,18.56,18.69,18.12,18.24,24744600.0
2024-09-20,18.19,18.26,17.84,18.18,18210000.0
2024-09-23,18.12,18.38,18.1,18.38,12484000.0
2024-09-24,18.52,19.27,18.38,19.22,26196500.0
2024-09-25,19.81,20.53,19.81,19.82,36494800.0
2024-09-26,19.79,21.43,19.72,21.4,38904300.0
2024-09-27,22.31,22.66,21.76,22.51,26717300.0
2024-09-30,23.81,24.78,23.5,24.45,83573500.0
2024-10-08,27.06,27.06,23.84,24.55,94938400.0
2024-10-09,24.21,24.21,22.08,22.4,61828700.0
2024-10-10,22.4,23.87,22.15,23.28,41104500.0
2024-10-11,23.11,23.61,22.96,23.18,26380300.0
2024-10-14,23.44,24.46,23.44,24.08,45523700.0
2024-10-15,24.01,24.47,23.63,23.78,28638900.0
2024-10-16,23.51,24.47,23.41,23.91,34669000.0
2024-10-17,24.16,24.32,23.26,23.29,26532900.0
2024-10-18,23.28,23.82,22.64,23.45,30104400.0
2024-10-21,23.45,23.56,22.86,23.43,24040400.0
2024-10-22,23.51,23.54,23.19,23.53,14883400.0
2024-10-23,23.56,23.94,23.46,23.79,20447000.0
2024-10-24,23.69,23.84,23.33,23.41,9329900.0
2024-10-25,23.42,23.97,23.41,23.76,18296700.0
2024-10-28,23.77,24.75,23.75,24.62,43888100.0
2024-10-29,24.58,24.91,24.13,24.49,21550100.0
2024-10-30,24.21,25.38,24.16,25.1,43821200.0
2024-10-31,25.38,25.39,24.69,25.06,23537000.0
2024-11-01,24.95,25.44,24.9,25.11,21838800.0
2024-11-04,25.14,25.23,24.51,24.89,18149600.0
2024-11-05,24.9,25.51,24.79,25.36,22606100.0
2024-11-06,25.39,25.46,24.76,25.13,21545800.0
2024-11-07,24.99,26.06,24.96,26.01,30914400.0
2024-11-08,26.12,26.19,25.34,25.43,25163300.0
2024-11-11,25.26,25.26,24.67,24.87,21302900.0
2024-11-12,24.79,25.2,24.54,24.67,22113300.0
2024-11-13,24.53,24.94,24.43,24.57,17583000.0
2024-11-14,24.8,25.05,24.43,24.46,18118700.0
2024-11-15,24.46,24.6,23.98,23.98,14901600.0
2024-11-18,24.33,25.34,24.33,24.67,29697000.0
2024-11-19,24.67,24.81,23.84,24.3,20048700.0
2024-11-20,24.39,24.53,24.18,24.38,10425600.0
2024-11-21,24.35,24.63,24.07,24.14,10340700.0
2024-11-22,24.12,24.26,23.62,23.62,12387200.0
2024-11-25,23.61,23.95,23.43,23.51,10759700.0
2024-11-26,23.44,23.75,23.29,23.42,9293800.0
2024-11-27,23.45,23.97,23.35,23.97,12212000.0
2024-11-28,23.88,24.2,23.7,23.98,13338300.0
2024-11-29,24.21,24.3,23.81,23.97,14364500.0
2024-12-02,24.1,24.16,23.78,23.95,22563000.0
2024-12-03,23.91,24.41,23.91,24.34,17989700.0
2024-12-04,24.31,24.31,23.96,24.17,13524700.0
2024-12-05,24.01,24.11,23.63,23.91,14879500.0
2024-12-06,23.99,24.27,23.94,24.16,14882800.0
2024-12-09,24.11,24.26,23.63,23.81,17749500.0
2024-12-10,24.51,24.78,23.92,24.04,25393000.0
2024-12-11,24.13,24.38,23.89,23.96,17970500.0
2024-12-12,23.96,24.47,23.78,24.41,20292100.0
2024-12-13,24.27,24.56,24.02,24.42,25112300.0
2024-12-16,24.32,24.37,23.01,23.08,40252500.0
2024-12-17,23.06,23.27,22.86,22.91,17545900.0
2024-12-18,23.04,23.45,22.83,22.87,13335000.0
2024-12-19,22.74,22.87,22.57,22.76,12108100.0
2024-12-20,22.81,22.86,22.42,22.44,13991900.0
2024-12-23,22.35,22.71,22.33,22.41,14564500.0
2024-12-24,22.41,22.83,22.36,22.72,10399700.0
2024-12-25,22.64,22.86,22.57,22.83,9027100.0
2024-12-26,22.79,22.82,21.93,22.21,21365200.0
2024-12-27,22.23,22.42,22.09,22.34,13313100.0
2024-12-30,22.31,22.56,22.13,22.3,14328300.0
2024-12-31,22.38,22.53,22.09,22.09,15333900.0
2025-01-02,22.08,22.41,21.56,21.66,17343700.0
2025-01-03,21.74,22.05,21.67,21.74,14897800.0
2025-01-06,21.74,22.01,21.59,21.89,11655000.0
2025-01-07,21.76,22.11,21.69,22.11,12825200.0
2025-01-08,22.07,22.35,21.87,22.06,13354600.0
2025-01-09,21.98,22.44,21.63,22.21,11699400.0
2025-01-10,22.27,22.37,21.94,22.04,10292900.0
2025-01-13,21.94,22.42,21.77,22.12,12282000.0
2025-01-14,22.0,22.27,21.86,22.23,14860100.0
2025-01-15,22.17,22.58,21.9,22.49,14740300.0
2025-01-16,22.5,22.91,22.5,22.83,14599300.0
2025-01-17,22.91,23.09,22.56,22.92,11902400.0
2025-01-20,23.04,23.07,22.59,22.87,11756500.0
2025-01-21,22.87,23.04,22.66,22.76,7834900.0
2025-01-22,22.76,22.86,22.6,22.7,7660000.0
2025-01-23,22.78,23.1,22.69,22.79,11965800.0
2025-01-24,22.77,23.1,22.71,22.75,11515100.0
2025-01-27,22.81,23.36,22.77,23.21,15253100.0
2025-02-05,23.22,23.29,22.03,22.04,21690200.0
2025-02-06,22.02,22.24,21.94,22.1,13011700.0
2025-02-07,22.12,22.41,21.91,22.27,14110100.0
2025-02-10,22.21,22.51,22.17,22.37,11451800.0
2025-02-11,22.36,22.56,22.16,22.33,8095500.0
2025-02-12,22.34,22.42,21.91,22.1,15297800.0
2025-02-13,22.09,22.68,22.04,22.41,20881300.0
2025-02-14,22.48,22.54,22.09,22.14,14402800.0
2025-02-17,22.14,22.2,21.76,21.79,17891300.0
2025-02-18,21.79,21.92,21.57,21.7,13547000.0
2025-02-19,21.71,21.84,21.49,21.6,13289000.0
2025-02-20,21.5,21.6,21.36,21.42,11996300.0
2025-02-21,21.35,21.44,20.92,20.98,24948200.0
2025-02-24,20.91,21.2,20.78,20.97,20806700.0
2025-02-25,20.91,21.21,20.75,20.8,18793800.0
2025-02-26,20.76,21.11,20.76,20.97,14828000.0
2025-02-27,20.98,21.61,20.98,21.37,23644200.0
2025-02-28,21.46,21.81,21.36,21.57,25190500.0
2025-03-03,21.6,21.88,21.5,21.62,15832300.0
2025-03-04,21.61,21.61,21.31,21.51,13100400.0
2025-03-05,21.63,22.5,21.47,22.32,40266400.0
2025-03-06,22.44,22.46,22.07,22.27,18391600.0
2025-03-07,22.23,22.45,22.12,22.4,14042800.0
2025-03-10,22.51,22.65,22.14,22.47,15792100.0
2025-03-11,22.21,22.51,22.1,22.51,13171100.0
2025-03-12,22.51,22.51,22.14,22.2,11868000.0
2025-03-13,22.21,22.61,22.21,22.49,13012000.0
2025-03-14,22.48,22.74,22.39,22.67,14647300.0
2025-03-17,22.74,23.65,22.73,23.56,30337800.0
2025-03-18,23.48,23.54,23.16,23.18,13952700.0
2025-03-19,23.27,23.38,22.96,23.15,12079400.0
2025-03-20,23.21,23.21,22.9,22.98,10525600.0
2025-03-21,22.98,23.67,22.92,23.23,22217800.0
2025-03-24,23.18,23.39,22.97,23.06,16496000.0
2025-03-25,22.91,22.99,22.21,22.6,27507700.0
2025-03-26,22.68,22.98,22.42,22.92,12882300.0
2025-03-27,23.01,23.3,22.81,23.07,14162600.0
2025-03-28,23.17,23.17,22.66,22.91,10761000.0
2025-03-31,23.13,23.36,22.5,22.6,18205000.0
2025-04-01,22.58,22.79,22.41,22.51,14322900.0
2025-04-02,22.51,22.65,22.38,22.38,11079400.0
2025-04-03,22.32,23.05,22.28,22.47,23339300.0
2025-04-07,21.71,22.25,21.22,21.96,43286400.0
2025-04-08,22.3,23.17,22.18,23.13,46120100.0
2025-04-09,23.02,23.81,22.57,23.81,41952200.0
2025-04-10,24.29,24.29,23.41,24.01,29340100.0
2025-04-11,24.11,24.12,23.39,23.89,22298800.0
2025-04-14,23.66,23.86,23.4,23.48,21293200.0
2025-04-15,23.41,23.69,23.18,23.69,17604900.0
2025-04-16,23.64,23.81,23.29,23.81,18143800.0
2025-04-17,23.69,23.84,23.46,23.63,12937900.0
2025-04-18,23.5,23.74,23.32,23.42,12569200.0
2025-04-21,23.39,23.46,23.06,23.19,12884700.0
2025-04-22,23.3,23.57,23.08,23.41,12801500.0
2025-04-23,23.39,23.45,23.08,23.19,11181800.0
2025-04-24,23.21,23.48,23.16,23.2,10099100.0
2025-04-25,23.29,23.35,22.88,22.88,13819800.0
2025-04-28,22.91,23.12,22.76,22.85,8403900.0
2025-04-29,22.86,22.92,22.63,22.74,8289600.0
2025-04-30,22.78,22.81,22.27,22.39,14976700.0
2025-05-06,22.42,22.52,22.24,22.33,14696900.0
2025-05-07,22.6,22.7,22.31,22.41,18236300.0
2025-05-08,22.33,22.42,22.16,22.24,14983300.0
2025-05-09,22.24,22.37,22.02,22.31,17443400.0
2025-05-12,22.31,22.31,22.04,22.07,23591100.0
2025-05-13,22.15,22.37,22.11,22.21,19041000.0
2025-05-14,22.17,22.39,22.11,22.37,14713300.0
2025-05-15,22.31,22.44,22.14,22.14,13896900.0
2025-05-16,22.18,22.24,21.72,21.84,20656100.0
2025-05-19,21.81,21.97,21.76,21.79,13624100.0
2025-05-20,21.85,21.9,21.68,21.77,14436200.0
2025-05-21,21.78,22.14,21.77,22.08,16676400.0
2025-05-22,22.02,22.14,21.89,22.07,9108100.0
2025-05-23,22.02,22.23,21.92,21.92,13145000.0
2025-05-26,21.85,21.91,21.34,21.41,19511200.0
2025-05-27,21.42,21.52,21.35,21.41,9619800.0
2025-05-28,21.42,21.47,21.34,21.41,7210000.0
2025-05-29,21.41,21.5,21.36,21.43,12392000.0
2025-05-30,21.39,21.66,21.36,21.54,14623100.0
2025-06-03,21.52,21.61,21.06,21.09,31329400.0
2025-06-04,21.11,21.47,21.1,21.34,18874200.0
2025-06-05,21.34,21.45,21.04,21.11,19390200.0
2025-06-06,21.16,21.34,21.11,21.23,12954300.0
2025-06-09,21.16,21.25,21.12,21.13,16187800.0
2025-06-10,21.15,21.25,20.98,21.03,17713900.0
2025-06-11,21.06,21.19,21.02,21.07,15950800.0
2025-06-12,21.03,21.05,20.82,20.85,21314600.0
2025-06-13,20.82,20.92,20.65,20.66,21526500.0
2025-06-16,20.61,20.72,20.44,20.48,19702700.0
2025-06-17,20.54,20.61,20.42,20.55,17741300.0
2025-06-18,20.55,20.6,20.35,20.36,15425500.0
2025-06-19,20.35,20.41,20.0,20.06,23488200.0
2025-06-20,20.11,20.3,19.99,20.0,15513400.0
2025-06-23,19.95,20.0,19.8,19.89,18326800.0
2025-06-24,19.93,20.3,19.91,20.28,18525200.0
2025-06-25,20.29,20.44,20.21,20.4,16990600.0
2025-06-26,20.44,20.61,20.31,20.45,22201400.0
2025-06-27,20.65,20.65,20.37,20.46,19586500.0
2025-06-30,20.46,20.56,20.36,20.49,14258400.0
2025-07-01,20.49,20.52,20.38,20.45,11424300.0
2025-07-02,20.45,21.18,20.43,21.15,37232300.0
2025-07-03,21.2,21.48,21.12,21.3,30956600.0
2025-07-04,21.3,21.42,21.12,21.18,20393900.0
2025-07-07,21.19,21.42,21.18,21.29,18177000.0
2025-07-08,21.29,21.66,21.19,21.4,20682800.0
2025-07-09,21.47,21.77,21.4,21.44,27140700.0
2025-07-10,21.45,21.95,21.37,21.67,32405900.0
2025-07-11,21.71,21.86,21.6,21.62,25580300.0
2025-07-14,21.77,22.33,21.73,22.19,43834700.0
2025-07-15,22.24,22.38,21.57,21.62,39920600.0
2025-07-16,21.62,21.75,21.08,21.35,43497800.0
2025-07-17,21.3,21.44,21.24,21.37,20334300.0
2025-07-18,21.47,21.59,21.33,21.47,16393400.0
2025-07-21,22.9,23.72,22.06,23.72,179080900.0
2025-07-22,24.75,26.19,24.74,26.19,270617300.0
2025-07-23,27.02,27.02,24.07,24.07,223634400.0
2025-07-24,23.79,24.82,23.69,24.26,124651700.0
2025-07-25,24.27,24.37,23.39,23.41,106657500.0
2025-07-28,23.42,23.52,23.07,23.32,57408600.0
2025-07-29,23.33,23.68,22.95,23.22,76370700.0
2025-07-30,23.07,23.52,23.02,23.25,57762200.0
2025-07-31,23.12,23.13,22.42,22.57,63239900.0
2025-08-01,22.52,22.63,22.38,22.42,30138300.0
2025-08-04,22.35,22.52,22.19,22.48,33387800.0
2025-08-05,22.49,22.57,22.34,22.4,27731100.0
2025-08-06,22.42,22.46,22.28,22.39,25362800.0
2025-08-07,22.86,23.12,22.62,23.03,65487200.0
2025-08-08,22.9,23.37,22.79,23.26,51136900.0
2025-08-11,23.41,23.58,23.2,23.43,45217700.0
2025-08-12,23.43,23.47,23.26,23.3,28278600.0
2025-08-13,23.37,23.47,23.2,23.3,33219300.0
2025-08-14,23.3,23.78,23.2,23.22,35367700.0
2025-08-15,23.16,23.52,23.04,23.15,40847000.0
2025-08-18,23.27,23.45,23.17,23.22,42936600.0
2025-08-19,23.22,23.3,22.87,22.87,41500000.0
2025-08-20,22.74,23.07,22.67,23.05,24824300.0
2025-08-21,23.08,23.51,23.02,23.21,36227900.0
2025-08-22,23.18,23.32,23.05,23.31,26313200.0
2025-08-25,23.31,23.86,23.3,23.73,48979700.0
2025-08-26,23.77,23.89,23.42,23.75,32912100.0
2025-08-27,24.17,24.62,23.61,23.64,74041300.0
2025-08-28,23.7,23.86,23.17,23.61,35414400.0
2025-08-29,23.71,23.98,23.35,23.37,46912300.0
2025-09-01,23.51,23.66,23.28,23.33,40578200.0
2025-09-02,23.33,23.47,23.06,23.18,26920500.0
2025-09-03,23.18,23.23,22.56,22.76,30139500.0
2025-09-04,22.75,22.75,22.44,22.68,25503500.0
2025-09-05,22.67,22.8,22.47,22.79,25626900.0
2025-09-08,22.83,23.23,22.78,23.14,36096600.0
2025-09-09,23.12,23.63,22.94,23.53,43127500.0
2025-09-10,23.46,23.46,23.04,23.1,23477600.0
2025-09-11,23.03,23.16,22.97,23.16,23457000.0
2025-09-12,23.14,23.61,22.67,22.84,60525700.0
2025-09-15,22.78,23.01,22.66,22.81,29563500.0
2025-09-16,22.81,22.92,22.47,22.55,27627100.0
2025-09-17,22.48,22.62,22.38,22.56,22611400.0
2025-09-18,22.54,22.6,21.95,22.08,39598100.0
2025-09-19,22.03,22.42,21.94,22.33,32320000.0
2025-09-22,22.33,22.33,21.88,22.0,23835200.0
2025-09-23,22.01,22.17,21.7,22.13,27951600.0
2025-09-24,22.14,22.22,21.94,22.16,21406500.0
2025-09-25,22.46,22.68,22.2,22.23,30500600.0
2025-09-26,22.17,22.34,21.96,22.19,21597800.0
2025-09-29,22.22,22.42,21.89,22.37,29799100.0
2025-09-30,22.42,22.66,22.28,22.48,24455300.0
2025-10-09,22.48,22.93,22.41,22.91,36948400.0
2025-10-10,22.9,23.48,22.71,23.37,48445400.0
2025-10-13,22.86,23.22,22.78,23.08,32045600.0
2025-10-14,23.11,23.4,22.98,23.16,30391000.0
2025-10-15,23.16,23.81,23.08,23.75,51487100.0
2025-10-16,23.72,23.93,23.16,23.24,43851400.0
2025-10-17,23.17,23.5,22.96,23.0,41601700.0
2025-10-20,23.11,23.18,22.97,23.12,24732700.0
2025-10-21,23.12,23.22,22.91,22.95,24358800.0
2025-10-22,22.94,23.08,22.89,22.93,16300700.0
2025-10-23,22.89,22.91,22.49,22.84,22433200.0
2025-10-24,22.84,22.94,22.51,22.59,22337100.0
2025-10-27,22.64,23.12,22.64,23.01,31938600.0
2025-10-28,22.93,22.99,22.62,22.65,22087300.0
2025-10-29,22.62,22.69,22.42,22.66,19369900.0
2025-10-30,22.67,22.81,22.52,22.63,22584500.0
2025-10-31,22.54,22.71,22.41,22.45,27763800.0
2025-11-03,22.56,22.59,22.4,22.52,18187800.0
2025-11-04,22.53,22.58,22.17,22.27,21583600.0
2025-11-05,22.17,22.36,22.06,22.31,15884600.0
2025-11-06,22.29,22.35,22.17,22.27,20506200.0
2025-11-07,22.27,22.67,22.18,22.58,34182200.0
2025-11-10,22.67,22.94,22.63,22.85,27111600.0
2025-11-11,22.94,23.09,22.78,22.97,24779900.0
2025-11-12,22.98,23.08,22.7,22.76,21132300.0
2025-11-13,22.77,23.14,22.67,23.07,23565900.0
2025-11-14,22.97,23.31,22.94,22.95,36565900.0
2025-11-17,22.86,23.01,22.58,22.58,21007500.0
2025-11-18,22.56,22.61,22.27,22.27,24664000.0
2025-11-19,22.28,22.34,22.16,22.25,16084000.0
2025-11-20,22.27,22.83,22.25,22.52,27984700.0
2025-11-21,22.46,22.72,22.24,22.26,24689200.0
2025-11-24,22.28,22.39,22.1,22.14,24156200.0
2025-11-25,22.24,22.33,22.12,22.17,16143600.0
2025-11-26,22.17,22.4,22.06,22.09,21819600.0
2025-11-27,22.06,22.14,21.76,21.88,33737300.0
2025-11-28,21.85,22.12,21.73,22.11,18284200.0
2025-12-01,22.01,22.28,21.91,22.01,35633500.0
2025-12-02,21.93,22.04,21.84,22.0,19228000.0
2025-12-03,22.01,22.16,21.96,22.04,17977400.0
2025-12-04,21.99,22.1,21.88,21.96,13892400.0
2025-12-05,21.96,22.09,21.82,22.05,17393300.0
2025-12-08,22.06,22.16,21.87,21.93,23152500.0
2025-12-09,21.93,21.93,21.27,21.32,42440900.0
2025-12-10,21.28,21.72,21.13,21.57,21900800.0
2025-12-11,21.52,21.63,21.36,21.42,17043300.0
2025-12-12,21.48,21.59,21.32,21.42,31157700.0
2025-12-15,21.36,21.7,21.28,21.54,27615600.0
2025-12-16,21.51,21.61,21.14,21.18,23320900.0
2025-12-17,21.18,21.39,20.99,21.32,19103400.0
2025-12-18,21.27,21.49,21.23,21.43,13977500.0
2025-12-19,21.43,21.5,21.33,21.44,18379700.0
2025-12-22,21.44,21.44,21.29,21.32,23307000.0
2025-12-23,21.33,21.59,21.29,21.45,19914200.0
2025-12-24,21.47,21.71,21.43,21.59,18329900.0
2025-12-25,21.56,21.69,21.52,21.67,13907500.0
2025-12-26,21.67,21.72,21.45,21.46,22719500.0
2025-12-29,21.46,21.76,21.44,21.47,31790000.0
2025-12-30,21.41,21.47,21.09,21.1,28645800.0
2025-12-31,21.09,21.28,21.07,21.12,15393900.0
2026-01-05,21.26,21.48,21.19,21.36,32797100.0
2026-01-06,21.35,21.66,21.25,21.65,36977200.0
2026-01-07,21.72,22.14,21.65,21.89,42052800.0
2026-01-08,21.88,22.33,21.78,22.17,40513600.0
2026-01-09,22.17,22.25,21.93,22.02,31160500.0
2026-01-12,22.01,22.06,21.83,21.91,27491200.0
2026-01-13,21.91,22.08,21.77,21.79,22989500.0
2026-01-14,21.84,22.03,21.54,21.62,31669700.0
2026-01-15,21.66,21.93,21.66,21.8,25836100.0
2026-01-16,21.86,21.92,21.32,21.41,34328300.0
2026-01-19,21.35,21.64,21.26,21.57,27315800.0
2026-01-20,21.57,22.91,21.56,22.85,112702300.0
2026-01-21,22.76,22.8,22.35,22.54,50126100.0
2026-01-22,22.49,23.31,22.46,23.22,70783400.0
2026-01-23,23.26,23.45,22.91,22.99,41730000.0
2026-01-26,22.99,23.54,22.99,23.07,45874800.0
2026-01-27,23.16,23.27,22.86,22.95,33838800.0
2026-01-28,22.94,24.2,22.86,23.66,86906000.0
2026-01-29,23.84,24.14,23.48,24.1,71919800.0
2026-01-30,23.86,24.46,23.61,23.78,56104300.0
2026-02-02,23.4,23.6,22.6,22.75,63045100.0
2026-02-03,22.94,23.75,22.87,23.63,46973400.0
2026-02-04,23.58,24.6,23.53,24.5,82552900.0
2026-02-05,24.28,24.59,24.02,24.46,53904900.0
2026-02-06,24.45,25.04,24.16,24.29,50843000.0
2026-02-09,24.46,24.66,24.14,24.28,29325200.0
2026-02-10,24.29,24.31,23.9,24.01,30482300.0
2026-02-11,24.02,24.9,23.81,24.62,49821700.0
2026-02-12,24.58,24.81,24.47,24.49,26730400.0
2026-02-13,24.47,24.48,23.82,23.92,27188500.0
2026-02-24,24.09,24.26,23.76,24.18,33886500.0
2026-02-25,24.64,26.19,24.62,25.64,102984000.0
2026-02-26,25.52,25.65,24.73,24.87,48102100.0
2026-02-27,24.71,25.26,24.48,24.82,38268900.0
2026-03-02,24.52,25.65,24.41,25.33,53613200.0
2026-03-03,25.29,25.43,24.34,24.5,39195600.0
2026-03-04,24.27,24.87,24.21,24.33,35395700.0
2026-03-05,24.46,24.64,23.98,24.06,33459800.0
2026-03-06,23.96,24.64,23.86,24.6,27331400.0
2026-03-09,24.22,24.35,23.5,23.85,43864100.0
2026-03-10,23.93,24.14,23.73,23.98,30161000.0
2026-03-11,24.02,24.75,23.92,24.72,33838600.0
2026-03-12,24.71,24.78,24.18,24.76,27418400.0
2026-03-13,24.81,25.23,24.58,24.6,30976300.0
2026-03-16,24.52,24.91,24.07,24.26,32446600.0
2026-03-17,24.25,24.86,24.12,24.33,29425400.0
2026-03-18,24.26,24.55,23.68,24.14,32497000.0
2026-03-19,24.01,24.02,23.31,23.37,26879900.0
2026-03-20,23.46,23.56,22.9,22.9,24774900.0
2026-03-23,22.36,22.56,21.88,21.97,36934000.0
2026-03-24,22.26,22.49,22.02,22.46,24251400.0
2026-03-25,22.47,22.65,22.17,22.6,30650000.0
2026-03-26,22.53,22.74,22.02,22.19,35515800.0
2026-03-27,21.99,22.33,21.92,22.3,21176300.0
2026-03-30,21.94,22.85,21.66,22.68,28271200.0
2026-03-31,22.64,22.74,22.4,22.42,20697500.0
2026-04-01,22.66,22.81,22.43,22.57,19319200.0
2026-04-02,22.57,22.66,22.39,22.44,16202400.0
2026-04-03,22.44,22.49,22.06,22.17,12956600.0
2026-04-07,22.17,22.32,21.96,22.09,16179800.0
2026-04-08,22.46,22.61,22.23,22.54,26420400.0
2026-04-09,22.4,22.51,21.93,22.12,28012500.0
2026-04-10,22.17,22.33,22.07,22.1,17288900.0
2026-04-13,21.96,22.05,21.88,21.92,19042400.0
2026-04-14,22.02,22.11,21.77,21.91,24991000.0
2026-04-15,21.96,22.09,21.78,21.81,22078800.0
2026-04-16,21.76,21.81,21.33,21.51,51502100.0
2026-04-17,21.46,21.58,21.29,21.48,29125100.0
2026-04-20,21.44,21.45,21.22,21.34,30729400.0
2026-04-21,21.41,21.42,21.27,21.29,25192600.0
2026-04-22,21.29,21.32,21.04,21.06,37474000.0
2026-04-23,21.06,21.1,20.83,20.91,26365700.0
2026-04-24,20.87,20.87,20.55,20.66,26615200.0
2026-04-27,20.73,20.82,20.42,20.44,31979600.0
2026-04-28,20.45,20.52,20.2,20.46,31532200.0
2026-04-29,20.43,20.67,20.37,20.52,44358600.0
2026-04-30,20.51,20.58,20.27,20.39,31661500.0
2026-05-06,20.27,20.46,20.16,20.4,53925900.0
2026-05-07,20.45,20.99,20.38,20.47,72690200.0
2026-05-08,20.47,20.47,20.22,20.3,35406300.0
2026-05-11,20.26,20.96,20.24,20.69,75113900.0
2026-05-12,20.71,20.81,20.51,20.65,36930900.0
2026-05-13,20.68,20.68,20.33,20.51,32486600.0
2026-05-14,20.51,20.56,20.26,20.26,25481600.0
2026-05-15,20.19,20.25,19.61,19.74,46143900.0
2026-05-18,19.57,19.66,19.23,19.3,31163200.0
2026-05-19,19.29,19.36,19.16,19.25,20058400.0
2026-05-20,19.18,19.32,19.05,19.27,18475200.0
2026-05-21,19.27,19.39,18.95,18.97,28920400.0
2026-05-22,19.01,19.12,18.82,18.94,16537700.0
2026-05-25,18.94,19.02,18.59,18.64,26557200.0
2026-05-26,18.56,18.78,18.52,18.76,18969500.0
2026-05-27,19.1,19.23,18.81,18.97,24771300.0
2026-05-28,18.98,19.09,18.68,18.93,18505100.0
2026-05-29,19.01,19.46,19.01,19.41,42837100.0
2026-06-01,19.29,19.59,19.16,19.57,32831700.0
2026-06-02,19.57,19.64,19.37,19.39,21729500.0
2026-06-03,19.36,19.36,18.77,18.86,30571600.0
2026-06-04,18.86,18.87,18.44,18.49,24204100.0
2026-06-05,18.61,19.01,18.56,18.61,22995100.0
2026-06-08,18.41,18.57,18.21,18.35,27182100.0
2026-06-09,18.38,18.55,18.01,18.26,32478000.0
2026-06-10,18.11,18.27,17.97,18.04,22430800.0
2026-06-11,18.02,18.03,17.67,17.83,27494300.0
2026-06-12,17.97,18.16,17.84,17.97,33058200.0
2026-06-15,18.06,18.25,17.59,17.7,39354900.0
2026-06-16,17.75,17.8,17.48,17.49,30313200.0
2026-06-17,17.49,17.7,17.34,17.5,32215400.0
2026-06-18,17.41,17.46,16.98,17.02,57653900.0
2026-06-22,16.96,17.24,16.37,17.12,53550300.0
2026-06-23,17.12,17.24,16.61,16.7,31175400.0
2026-06-24,16.79,16.87,16.42,16.52,23250700.0
2026-06-25,16.37,17.29,16.2,17.01,56454400.0
2026-06-26,16.87,17.12,16.42,16.43,48110000.0
2026-06-29,16.44,16.66,16.07,16.46,34797800.0
2026-06-30,16.42,16.42,16.12,16.21,26896200.0
2026-07-01,16.17,16.67,16.04,16.51,33032900.0
2026-07-02,16.59,16.94,16.51,16.72,43973200.0
2026-07-03,16.79,17.16,16.77,17.01,31277300.0
2026-07-06,16.96,17.1,16.83,17.07,22000100.0
2026-07-07,17.02,17.15,16.72,16.87,22355500.0
2026-07-08,16.85,17.14,16.74,16.89,20000700.0
2026-07-09,16.8,16.84,16.45,16.61,33964200.0
2026-07-10,16.57,17.14,16.46,16.98,31373100.0
2026-07-13,16.89,17.02,16.75,16.86,22951900.0
2026-07-14,16.8,16.85,16.53,16.74,37174800.0
2026-07-15,16.68,17.55,16.63,17.52,48709500.0
2026-07-16,17.41,17.56,17.13,17.42,30183200.0
2026-07-17,17.39,17.77,17.34,17.54,39571700.0
2026-07-20,17.36,17.71,17.28,17.69,42585000.0
2026-07-21,17.67,18.01,17.4,17.46,49887900.0
2026-07-22,17.46,17.76,17.19,17.72,32342900.0
2026-07-23,17.57,18.03,17.48,18.02,31895700.0
2026-07-24,17.95,18.07,17.63,17.64,21170200.0
2026-07-27,17.62,17.77,17.51,17.62,25067100.0
2026-07-28,17.62,17.87,17.53,17.83,22908900.0
2026-07-29,17.8,18.27,17.78,18.21,33846400.0
2026-07-30,18.22,18.54,18.17,18.51,32595300.0
2026-07-31,18.28,18.47,18.07,18.43,33549600.0
2026-08-03,18.36,18.46,18.06,18.18,34459800.0
2026-08-04,18.18,18.22,17.62,17.67,57752700.0
2026-08-05,17.68,17.7,17.4,17.61,30185700.0
2026-08-06,17.56,17.69,17.42,17.67,25415700.0
2026-08-07,17.62,17.66,17.45,17.63,21735300.0
2026-08-10,17.57,17.84,17.56,17.71,26264700.0
2026-08-11,17.72,17.73,17.47,17.49,22322700.0
2026-08-12,17.49,17.63,17.31,17.57,25998600.0
2026-08-13,17.48,17.51,17.33,17.36,23012000.0
2026-08-14,17.34,17.36,17.22,17.23,15044200.0
2026-08-17,17.17,17.3,17.08,17.24,16678100.0
2026-08-18,17.24,17.32,17.19,17.3,13559400.0
2026-08-19,17.28,17.41,17.22,17.33,19907100.0
2026-08-20,17.28,17.53,17.25,17.48,20209600.0
2026-08-21,17.39,17.4,17.25,17.28,16530700.0
2026-08-24,17.27,17.6,17.22,17.44,24451700.0
2026-08-25,17.44,17.55,17.39,17.47,15099000.0
2026-08-26,17.44,17.81,17.4,17.75,25954100.0
2026-08-27,17.44,17.92,17.29,17.89,41415900.0
2026-08-28,17.87,18.17,17.71,18.11,32647300.0
2026-08-31,18.2,18.29,17.49,17.52,39907900.0
2026-09-01,17.47,17.78,17.43,17.62,22935900.0
2026-09-02,17.57,17.63,17.32,17.32,19458700.0
2026-09-03,17.32,17.75,17.32,17.58,22757000.0
2026-09-04,17.67,17.92,17.54,17.75,29547900.0
2026-09-07,17.74,17.86,17.62,17.7,23795300.0
2026-09-08,17.68,17.89,17.66,17.79,15554600.0
2026-09-09,17.77,17.79,17.63,17.73,12757500.0
2026-09-10,17.68,17.73,17.5,17.52,17925900.0
2026-09-11,17.52,17.52,17.17,17.2,33011200.0
2026-09-14,17.2,17.5,17.18,17.28,19370400.0
2026-09-15,17.23,17.36,17.1,17.15,17947400.0
2026-09-16,17.17,17.21,16.72,16.81,27655700.0
2026-09-17,16.77,16.85,16.65,16.81,18025000.0
2026-09-18,16.85,16.97,16.77,16.89,14059000.0
2026-09-21,16.89,17.15,16.77,17.12,20102600.0
2026-09-22,17.07,17.08,16.91,16.99,15467700.0
2026-09-23,16.96,17.54,16.92,17.17,25565900.0
2026-09-24,17.09,17.16,16.76,16.8,22596000.0
2026-09-28,16.8,16.87,16.56,16.64,15715700.0
2026-09-29,16.71,16.89,16.67,16.85,16497200.0
2026-09-30,16.88,17.6,16.8,17.51,39791200.0
2026-10-08,17.49,17.54,17.22,17.38,23614600.0
2026-10-09,17.3,17.54,17.3,17.39,19620700.0
2026-10-12,17.42,17.6,17.33,17.39,18335000.0
2026-10-13,17.33,17.52,17.19,17.23,18952300.0
2026-10-14,17.2,17.75,17.18,17.54,28744600.0
2026-10-15,17.43,17.6,17.29,17.51,19402900.0
2026-10-16,17.51,18.72,17.51,18.64,85892900.0
2026-10-19,18.6,18.79,18.39,18.44,31270700.0
2026-10-20,18.41,18.5,17.97,18.08,30872400.0
2026-10-21,18.08,18.3,17.91,18.28,22565900.0
2026-10-22,18.15,18.43,17.95,18.28,27481400.0
2026-10-23,18.15,18.52,18.1,18.2,33624900.0
2026-10-26,18.16,18.59,18.1,18.51,26746500.0
2026-10-27,18.47,18.58,18.39,18.48,19469100.0
2026-10-28,18.53,18.54,17.89,17.95,28300500.0