date,open,high,low,close,volume
2024-03-07,17.21,17.33,16.93,16.96,9762500.0
2024-03-08,17.0,17.14,16.93,17.0,5916800.0
2024-03-11,16.97,17.1,16.7,16.83,9543400.0
2024-03-12,16.86,16.98,16.75,16.78,10430100.0
2024-03-13,16.77,16.8,16.42,16.52,10382700.0
2024-03-14,16.65,16.8,16.1,16.18,24382900.0
2024-03-15,16.16,16.34,15.95,16.22,17932500.0
2024-03-18,16.22,16.26,15.98,16.14,18974700.0
2024-03-19,16.16,16.3,16.02,16.03,14135900.0
2024-03-20,16.02,16.14,15.98,16.07,9524900.0
2024-03-21,16.1,16.24,16.05,16.08,10577000.0
2024-03-22,16.09,16.09,15.69,15.75,16628300.0
2024-03-25,15.67,15.9,15.61,15.75,11555600.0
2024-03-26,15.75,15.8,15.56,15.65,10110400.0
2024-03-27,15.65,15.84,15.64,15.7,11079800.0
2024-03-28,15.67,15.83,15.59,15.7,8246200.0
2024-03-29,15.31,15.63,15.02,15.58,20800300.0
2024-04-01,15.55,16.3,15.53,16.27,27632400.0
2024-04-02,16.26,16.35,15.88,15.95,13640500.0
2024-04-03,15.87,16.12,15.79,16.03,16372800.0
2024-04-08,15.69,15.85,15.38,15.39,24261900.0
2024-04-09,15.4,15.57,15.32,15.56,10285400.0
2024-04-10,15.56,15.64,15.31,15.41,9290300.0
2024-04-11,15.27,15.5,15.25,15.43,8125800.0
2024-04-12,15.43,15.52,15.34,15.37,8392000.0
2024-04-15,15.36,16.1,15.35,15.97,19357000.0
2024-04-16,15.95,16.42,15.91,16.17,23653000.0
2024-04-17,16.08,16.26,15.96,16.22,12737000.0
2024-04-18,16.23,16.38,16.12,16.13,14118300.0
2024-04-19,16.15,16.53,16.11,16.44,16406700.0
2024-04-22,16.43,16.73,16.34,16.45,11801800.0
2024-04-23,16.35,16.47,16.15,16.25,9523400.0
2024-04-24,16.26,16.4,16.13,16.4,9659800.0
2024-04-25,16.4,16.51,16.35,16.46,8107500.0
2024-04-26,16.42,16.53,16.28,16.5,9193000.0
2024-04-29,16.59,16.82,16.52,16.71,16967500.0
2024-04-30,16.66,16.87,16.56,16.57,10128800.0
2024-05-06,16.81,16.87,16.6,16.74,16788900.0
2024-05-07,16.73,16.79,16.49,16.72,11328200.0
2024-05-08,16.71,16.8,16.63,16.67,7807200.0
2024-05-09,16.68,16.85,16.59,16.82,9539000.0
2024-05-10,16.82,16.94,16.71,16.76,9684400.0
2024-05-13,16.67,17.0,16.65,16.91,15223400.0
2024-05-14,16.88,17.68,16.8,17.5,28550200.0
2024-05-15,17.5,17.63,17.23,17.26,13402800.0
2024-05-16,17.29,17.36,17.08,17.11,10283400.0
2024-05-17,17.16,17.21,16.95,17.11,9378400.0
2024-05-20,17.11,17.21,17.03,17.14,10753800.0
2024-05-21,17.11,17.11,16.83,16.92,9996000.0
2024-05-22,16.85,16.95,16.68,16.69,10303900.0
2024-05-23,16.65,16.77,16.51,16.57,8739600.0
2024-05-24,16.65,17.04,16.58,16.93,17815600.0
2024-05-27,16.92,17.14,16.86,17.08,9879400.0
2024-05-28,17.07,17.19,16.93,16.94,8258200.0
2024-05-29,16.9,16.94,16.72,16.75,6667900.0
2024-05-30,16.75,16.86,16.71,16.75,6519200.0
2024-05-31,16.8,16.95,16.78,16.81,7941300.0
2024-06-03,16.8,17.25,16.76,17.04,14346400.0
2024-06-04,17.04,17.18,16.83,17.14,11572300.0
2024-06-05,17.07,17.47,17.07,17.16,10072400.0
2024-06-06,17.17,17.35,17.04,17.09,10009400.0
2024-06-07,17.21,17.52,17.08,17.43,14103800.0
2024-06-11,17.35,17.63,16.95,17.37,18735000.0
2024-06-12,17.32,17.45,17.06,17.28,10416100.0
2024-06-13,17.17,17.28,16.79,16.82,10966600.0
2024-06-14,16.8,17.2,16.75,17.13,16583800.0
2024-06-17,16.98,17.45,16.98,17.32,14131800.0
2024-06-18,17.35,17.89,17.26,17.84,23400600.0
2024-06-19,17.93,17.99,17.73,17.92,12802800.0
2024-06-20,17.92,18.07,17.53,17.63,12818300.0
2024-06-21,17.7,17.79,17.48,17.67,10155600.0
2024-06-24,17.61,17.85,17.48,17.67,11900500.0
2024-06-25,17.6,17.81,17.38,17.51,11980400.0
2024-06-26,17.53,17.84,17.48,17.84,11085000.0
2024-06-27,17.84,18.09,17.64,17.9,13897200.0
2024-06-28,17.84,17.96,17.69,17.76,9972500.0
2024-07-01,17.75,18.13,17.66,18.03,12312600.0
2024-07-02,18.01,18.2,17.85,17.93,8705500.0
2024-07-03,17.95,18.06,17.51,17.57,9954500.0
2024-07-04,17.57,17.62,17.28,17.36,9574900.0
2024-07-05,17.36,17.9,17.36,17.9,12334200.0
2024-07-08,17.95,18.03,17.67,17.7,10423200.0
2024-07-09,17.75,17.92,17.55,17.82,8790700.0
2024-07-10,17.8,17.82,17.4,17.48,8243600.0
2024-07-11,17.55,17.7,17.22,17.59,8646600.0
2024-07-12,17.65,17.84,17.53,17.75,9568000.0
2024-07-15,17.69,17.86,17.55,17.86,8104000.0
2024-07-16,17.81,17.94,17.74,17.93,7402700.0
2024-07-17,17.85,18.46,17.74,18.36,17010500.0
2024-07-18,18.29,18.51,18.15,18.44,13539800.0
2024-07-19,18.44,18.88,18.36,18.83,19339400.0
2024-07-22,18.83,18.92,18.5,18.87,11153100.0
2024-07-23,18.78,18.83,18.22,18.34,15503300.0
2024-07-24,18.19,18.64,18.17,18.46,10024400.0
2024-07-25,18.36,18.59,18.31,18.43,6885500.0
2024-07-26,18.43,18.73,18.24,18.69,9615900.0
2024-07-29,18.69,18.69,18.18,18.37,9930800.0
2024-07-30,18.37,18.61,18.14,18.56,9734300.0
2024-07-31,18.58,18.76,18.35,18.46,16484400.0
2024-08-01,18.45,18.84,18.35,18.43,12167400.0
2024-08-02,18.36,18.63,18.24,18.49,9220600.0
2024-08-05,18.34,18.64,17.97,18.04,13570000.0
2024-08-06,18.06,18.21,17.82,18.19,11788700.0
2024-08-07,18.18,18.34,18.08,18.29,7749700.0
2024-08-08,18.25,18.45,18.11,18.38,10591100.0
2024-08-09,18.37,18.51,18.01,18.06,6887800.0
2024-08-12,18.11,18.54,18.04,18.43,10664500.0
2024-08-13,18.53,18.54,18.15,18.51,7236200.0
2024-08-14,18.44,18.56,18.23,18.48,6230500.0
2024-08-15,18.4,18.7,18.4,18.67,8386400.0
2024-08-16,18.66,18.87,18.58,18.84,7369000.0
2024-08-19,18.82,19.04,18.65,18.79,6242300.0
2024-08-20,18.79,18.98,18.68,18.79,6882500.0
2024-08-21,18.68,18.79,18.41,18.47,7416300.0
2024-08-22,18.48,18.55,18.32,18.42,6302200.0
2024-08-23,18.34,18.52,18.03,18.36,7644400.0
2024-08-26,18.35,18.36,17.59,17.82,14313200.0
2024-08-27,18.26,18.6,18.11,18.38,15508200.0
2024-08-28,18.24,18.36,17.95,18.01,9771900.0
2024-08-29,18.0,18.13,17.69,17.74,8566100.0
2024-08-30,17.64,17.91,17.5,17.66,12811700.0
2024-09-02,17.64,17.92,17.42,17.72,11693200.0
2024-09-03,17.61,18.11,17.52,17.98,10071800.0
2024-09-04,17.97,18.26,17.88,18.17,9484000.0
2024-09-05,18.12,18.51,18.12,18.44,8618500.0
2024-09-06,18.49,18.57,18.31,18.31,5994200.0
2024-09-09,18.44,18.56,18.24,18.36,6710900.0
2024-09-10,18.31,18.4,17.81,17.93,8151300.0
2024-09-11,17.88,17.97,17.41,17.63,7870000.0
2024-09-12,17.6,17.67,16.94,17.26,13423000.0
2024-09-13,17.21,17.62,17.14,17.46,8582100.0
2024-09-18,17.42,17.78,17.39,17.78,7180500.0
2024-09-19,17.77,18.2,17.35,18.14,11083800.0
2024-09-20,18.13,18.13,17.73,17.97,11009300.0
2024-09-23,17.96,18.06,17.46,17.53,8108400.0
2024-09-24,17.81,18.61,17.53,18.35,15383500.0
2024-09-25,18.44,18.76,18.36,18.56,9890500.0
2024-09-26,18.56,19.13,18.46,19.08,10451200.0
2024-09-27,19.24,19.37,18.92,19.04,16869200.0
2024-09-30,19.63,20.42,19.2,20.29,53955000.0
2024-10-08,22.33,22.34,20.33,21.04,49079300.0
2024-10-09,20.74,20.74,19.56,19.69,36426500.0
2024-10-10,19.79,20.5,19.7,19.86,27946100.0
2024-10-11,19.87,20.02,19.17,19.48,19599900.0
2024-10-14,19.5,19.63,19.06,19.62,23643700.0
2024-10-15,19.58,19.79,19.32,19.4,18414700.0
2024-10-16,19.13,19.63,19.12,19.46,17563900.0
2024-10-17,19.52,19.79,19.44,19.55,17300200.0
2024-10-18,19.48,20.2,19.4,19.95,25598700.0
2024-10-21,19.95,19.95,19.44,19.61,22046400.0
2024-10-22,19.61,20.19,19.54,19.9,18116300.0
2024-10-23,19.9,20.31,19.82,20.12,23771200.0
2024-10-24,20.02,20.16,19.75,20.02,14063900.0
2024-10-25,20.03,20.09,19.75,20.07,15464200.0
2024-10-28,20.08,20.08,19.7,19.98,18354400.0
2024-10-29,19.98,20.0,19.61,19.63,13258300.0
2024-10-30,19.58,19.58,18.65,18.74,31840400.0
2024-10-31,18.74,18.8,18.4,18.49,24362400.0
2024-11-01,18.5,18.91,18.34,18.68,23596200.0
2024-11-04,18.69,18.83,18.4,18.72,21650600.0
2024-11-05,18.72,18.87,18.47,18.83,29069200.0
2024-11-06,18.87,18.93,18.62,18.67,23453700.0
2024-11-07,18.6,19.15,18.56,19.14,30488700.0
2024-11-08,19.21,19.28,18.79,18.94,26710100.0
2024-11-11,18.95,19.47,18.77,19.47,30146500.0
2024-11-12,19.5,20.67,19.47,20.28,65042100.0
2024-11-13,20.42,21.02,19.88,20.05,53366900.0
2024-11-14,20.8,21.03,20.15,20.23,44393300.0
2024-11-15,20.01,20.18,19.69,19.74,26115000.0
2024-11-18,19.71,20.44,19.71,19.85,28423200.0
2024-11-19,19.85,20.22,19.64,20.05,20064300.0
2024-11-20,19.95,21.34,19.89,21.09,50780600.0
2024-11-21,20.95,21.24,20.6,21.21,28309600.0
2024-11-22,21.0,21.62,20.84,20.84,29858200.0
2024-11-25,20.73,21.04,20.52,20.92,29637700.0
2024-11-26,20.72,21.4,20.7,21.16,22324600.0
2024-11-27,21.16,21.39,20.81,21.09,17635300.0
2024-11-28,21.14,21.27,20.91,20.96,14779700.0
2024-11-29,20.95,21.11,20.74,20.89,17938900.0
2024-12-02,20.96,20.98,20.35,20.44,26882900.0
2024-12-03,20.48,20.63,20.36,20.51,12626200.0
2024-12-04,20.59,20.71,20.34,20.51,15957600.0
2024-12-05,20.46,20.48,20.28,20.39,8143100.0
2024-12-06,20.4,21.03,20.4,20.87,22807900.0
2024-12-09,20.87,21.08,20.61,20.71,9921000.0
2024-12-10,21.04,21.14,20.53,20.56,14692500.0
2024-12-11,20.94,21.43,20.94,21.07,26871300.0
2024-12-12,20.94,21.17,20.81,21.11,15681800.0
2024-12-13,21.12,21.23,20.78,20.88,16636300.0
2024-12-16,20.76,21.05,20.67,20.7,9910600.0
2024-12-17,20.68,20.8,20.51,20.55,7259500.0
2024-12-18,20.61,20.89,20.58,20.77,6990400.0
2024-12-19,20.64,20.85,20.49,20.8,7054800.0
2024-12-20,20.77,20.89,20.57,20.6,7953000.0
2024-12-23,20.6,20.89,20.45,20.72,10513700.0
2024-12-24,20.71,20.83,20.36,20.73,9790200.0
2024-12-25,20.75,20.94,20.56,20.85,10782500.0
2024-12-26,20.76,20.82,19.99,20.05,20445400.0
2024-12-27,20.0,20.33,19.86,20.31,11938500.0
2024-12-30,20.34,20.47,20.14,20.18,6435900.0
2024-12-31,20.18,20.29,19.95,20.14,11759200.0
2025-01-02,20.44,20.76,19.6,19.74,16733900.0
2025-01-03,19.74,20.03,19.5,19.62,9457500.0
2025-01-06,20.15,20.34,19.65,19.82,12969000.0
2025-01-07,19.76,19.76,19.26,19.48,12058200.0
2025-01-08,19.49,19.59,19.18,19.38,9679600.0
2025-01-09,19.31,19.4,19.05,19.21,6344300.0
2025-01-10,19.34,19.36,19.05,19.05,5648900.0
2025-01-13,18.84,19.1,18.78,19.02,6852900.0
2025-01-14,18.99,19.23,18.85,19.21,12222900.0
2025-01-15,19.17,19.21,18.96,19.05,7112000.0
2025-01-16,19.06,19.2,18.66,18.72,13310600.0
2025-01-17,18.73,18.75,18.39,18.5,13729600.0
2025-01-20,18.58,18.85,18.58,18.67,10659100.0
2025-01-21,18.84,18.89,18.56,18.62,7493400.0
2025-01-22,18.56,18.62,18.37,18.61,5314700.0
2025-01-23,18.67,18.99,18.67,18.8,10361900.0
2025-01-24,18.8,18.95,18.67,18.89,7398300.0
2025-01-27,18.97,19.46,18.95,19.29,13712800.0
2025-02-05,19.49,19.91,19.17,19.77,16951200.0
2025-02-06,19.77,19.82,19.3,19.44,12680000.0
2025-02-07,19.36,19.51,19.12,19.45,12806500.0
2025-02-10,19.44,19.5,19.24,19.3,12621900.0
2025-02-11,19.3,19.39,19.16,19.29,9157300.0
2025-02-12,19.23,19.33,19.15,19.31,7616800.0
2025-02-13,19.25,19.3,19.17,19.18,5941100.0
2025-02-14,19.15,19.36,19.13,19.34,8450300.0
2025-02-17,19.35,19.44,19.12,19.17,10943000.0
2025-02-18,19.16,19.23,18.93,18.96,8454100.0
2025-02-19,18.94,18.99,18.8,18.96,7536400.0
2025-02-20,18.95,19.11,18.86,18.89,8498100.0
2025-02-21,18.86,18.98,18.69,18.8,13077300.0
2025-02-24,18.79,18.93,18.71,18.72,9987100.0
2025-02-25,18.65,18.67,18.45,18.48,10069400.0
2025-02-26,18.46,18.55,18.4,18.55,10175600.0
2025-02-27,18.51,18.61,18.46,18.57,10296600.0
2025-02-28,18.6,18.69,18.28,18.34,13674300.0
2025-03-03,18.38,18.74,18.38,18.47,14849000.0
2025-03-04,18.39,18.52,18.34,18.41,7646000.0
2025-03-05,18.4,18.43,18.11,18.19,10603400.0
2025-03-06,18.2,18.32,18.1,18.27,11238000.0
2025-03-07,18.25,18.25,18.05,18.06,11260500.0
2025-03-10,18.07,18.27,18.04,18.25,13362200.0
2025-03-11,18.1,18.19,18.02,18.19,9788600.0
2025-03-12,18.24,18.24,18.1,18.1,9822500.0
2025-03-13,18.09,18.27,18.07,18.25,11961700.0
2025-03-14,18.26,18.63,18.18,18.53,20218100.0
2025-03-17,18.54,18.59,18.37,18.4,9681100.0
2025-03-18,18.41,18.47,18.33,18.37,8710900.0
2025-03-19,18.37,18.44,18.34,18.39,6584900.0
2025-03-20,18.39,18.58,18.34,18.37,9642500.0
2025-03-21,18.45,18.51,18.21,18.23,11063200.0
2025-03-24,18.04,18.23,18.02,18.1,7255400.0
2025-03-25,18.17,18.27,18.03,18.24,5607900.0
2025-03-26,18.25,18.26,18.11,18.13,7162600.0
2025-03-27,18.13,18.58,18.05,18.56,16290600.0
2025-03-28,18.39,18.51,18.16,18.25,14030200.0
2025-03-31,18.18,18.24,17.62,17.69,19543000.0
2025-04-01,17.74,18.24,17.72,18.14,16944500.0
2025-04-02,18.11,18.24,18.01,18.05,7309100.0
2025-04-03,17.95,18.18,17.94,18.08,8026100.0
2025-04-07,17.65,17.66,16.42,16.94,24087500.0
2025-04-08,16.94,17.63,16.91,17.63,21238800.0
2025-04-09,17.56,17.84,17.24,17.84,13659900.0
2025-04-10,17.82,17.88,17.68,17.84,12159100.0
2025-04-11,17.87,17.91,17.71,17.78,7397800.0
2025-04-14,17.77,17.87,17.72,17.76,7944300.0
2025-04-15,17.72,17.77,17.54,17.72,7443700.0
2025-04-16,17.73,17.84,17.53,17.84,7008500.0
2025-04-17,17.76,17.79,17.61,17.76,7443800.0
2025-04-18,17.63,17.73,17.58,17.69,3332400.0
2025-04-21,17.62,17.67,17.42,17.5,8119800.0
2025-04-22,17.5,17.65,17.44,17.46,10523000.0
2025-04-23,17.51,17.54,17.26,17.38,8576400.0
2025-04-24,17.35,17.52,17.35,17.44,5122000.0
2025-04-25,17.49,17.54,17.33,17.38,7414700.0
2025-04-28,17.38,17.38,17.25,17.27,5530300.0
2025-04-29,17.14,17.22,16.99,17.12,6525000.0
2025-04-30,17.14,17.22,17.06,17.1,6365700.0
2025-05-06,17.11,17.15,16.94,17.05,14460600.0
2025-05-07,17.21,17.36,17.16,17.36,16552700.0
2025-05-08,17.24,17.35,17.18,17.31,7976700.0
2025-05-09,17.29,17.44,17.28,17.31,8745100.0
2025-05-12,17.34,17.36,17.19,17.36,7819300.0
2025-05-13,17.36,17.52,17.35,17.5,10119900.0
2025-05-14,17.43,17.51,17.29,17.5,8786200.0
2025-05-15,17.5,17.62,17.39,17.4,8107100.0
2025-05-16,17.4,17.44,17.26,17.44,7420500.0
2025-05-19,17.44,17.44,17.29,17.36,5741800.0
2025-05-20,17.36,17.57,17.34,17.52,9131700.0
2025-05-21,17.52,17.69,17.51,17.67,9328600.0
2025-05-22,17.69,17.69,17.46,17.56,6310800.0
2025-05-23,17.53,17.68,17.42,17.43,9497000.0
2025-05-26,17.42,17.47,17.19,17.2,9439600.0
2025-05-27,17.24,17.37,17.2,17.3,5380400.0
2025-05-28,17.29,17.31,17.2,17.24,3855900.0
2025-05-29,17.25,17.39,17.17,17.36,7238300.0
2025-05-30,17.35,17.72,17.3,17.56,18099200.0
2025-06-03,17.41,17.74,17.37,17.74,14207000.0
2025-06-04,17.79,17.84,17.54,17.69,10453400.0
2025-06-05,17.7,17.72,17.5,17.55,8743700.0
2025-06-06,17.59,17.66,17.52,17.59,6729200.0
2025-06-09,17.63,17.87,17.6,17.8,13441500.0
2025-06-10,17.83,17.84,17.56,17.63,9255300.0
2025-06-11,17.73,17.77,17.65,17.67,8612600.0
2025-06-12,17.66,17.72,17.59,17.68,10082900.0
2025-06-13,17.72,17.88,17.43,17.49,31158400.0
2025-06-16,17.42,17.47,16.93,16.98,29525100.0
2025-06-17,17.0,17.13,16.92,16.96,14877500.0
2025-06-18,16.95,16.95,16.7,16.74,13667000.0
2025-06-19,16.76,16.78,16.6,16.66,8913100.0
2025-06-20,16.65,16.71,16.61,16.61,8540100.0
2025-06-23,16.6,16.65,16.45,16.61,9954500.0
2025-06-24,16.61,16.76,16.61,16.76,10523000.0
2025-06-25,16.78,16.9,16.71,16.9,11195200.0
2025-06-26,16.9,16.92,16.8,16.86,6654100.0
2025-06-27,16.86,16.96,16.84,16.89,7277400.0
2025-06-30,16.89,17.13,16.82,17.02,11445000.0
2025-07-01,17.03,17.06,16.95,16.99,6471300.0
2025-07-02,16.99,17.02,16.86,16.95,8286700.0
2025-07-03,16.98,17.04,16.94,17.01,6831000.0
2025-07-04,17.03,17.13,16.99,17.07,8131400.0
2025-07-07,17.1,17.17,17.05,17.09,6435900.0
2025-07-08,17.1,17.18,17.05,17.13,7462100.0
2025-07-09,17.19,17.23,17.1,17.14,7945800.0
2025-07-10,17.55,17.99,17.55,17.84,43163800.0
2025-07-11,17.8,18.34,17.8,18.14,39691000.0
2025-07-14,18.18,18.37,18.09,18.28,19678200.0
2025-07-15,18.29,18.39,18.04,18.14,15371700.0
2025-07-16,18.14,18.36,18.13,18.35,12906500.0
2025-07-17,18.28,18.35,18.25,18.32,10882000.0
2025-07-18,18.48,18.5,18.32,18.41,12745000.0
2025-07-21,18.41,18.63,18.36,18.57,15986000.0
2025-07-22,18.62,18.73,18.55,18.61,17627700.0
2025-07-23,18.62,18.78,18.46,18.53,15376200.0
2025-07-24,18.53,18.7,18.42,18.6,13345200.0
2025-07-25,18.57,18.7,18.38,18.41,13314400.0
2025-07-28,18.41,18.54,18.37,18.42,14258800.0
2025-07-29,18.43,18.62,18.33,18.55,13203500.0
2025-07-30,18.52,19.11,18.45,18.78,23156100.0
2025-07-31,18.7,18.72,18.41,18.47,15732500.0
2025-08-01,18.55,19.01,18.49,18.73,18526500.0
2025-08-04,18.58,18.68,18.31,18.62,15625500.0
2025-08-05,18.58,18.71,18.54,18.66,9837200.0
2025-08-06,18.7,18.75,18.51,18.55,9762700.0
2025-08-07,18.51,18.64,18.47,18.52,8867400.0
2025-08-08,18.44,18.58,18.44,18.51,7323600.0
2025-08-11,18.53,18.58,18.45,18.49,9572500.0
2025-08-12,18.54,18.62,18.43,18.45,10791800.0
2025-08-13,18.46,18.48,18.25,18.42,15556500.0
2025-08-14,18.42,18.63,18.32,18.33,14571300.0
2025-08-15,18.34,18.39,18.23,18.24,18344400.0
2025-08-18,18.28,18.61,18.27,18.38,18431000.0
2025-08-19,18.43,18.57,18.33,18.34,12809100.0
2025-08-20,18.34,18.45,18.21,18.45,11139700.0
2025-08-21,18.48,18.68,18.47,18.63,17364900.0
2025-08-22,18.58,18.65,18.37,18.54,17242200.0
2025-08-25,18.62,18.93,18.59,18.91,24555800.0
2025-08-26,18.86,18.92,18.79,18.79,13320500.0
2025-08-27,18.79,18.88,18.41,18.42,21217800.0
2025-08-28,18.51,18.6,18.05,18.38,27035400.0
2025-08-29,18.44,18.88,18.09,18.1,54357000.0
2025-09-01,18.13,18.31,17.87,17.92,47890800.0
2025-09-02,17.97,18.2,17.89,18.03,27056900.0
2025-09-03,18.02,18.09,17.75,17.91,20210100.0
2025-09-04,17.91,17.92,17.52,17.69,20624500.0
2025-09-05,17.68,17.79,17.54,17.76,17022300.0
2025-09-08,17.77,17.94,17.76,17.88,24140900.0
2025-09-09,17.84,17.89,17.61,17.69,16224800.0
2025-09-10,17.65,17.73,17.55,17.58,11270300.0
2025-09-11,17.55,17.72,17.43,17.72,15197100.0
2025-09-12,17.72,17.75,17.39,17.44,32132600.0
2025-09-15,17.48,17.64,17.45,17.56,16805600.0
2025-09-16,17.63,17.77,17.44,17.5,23445400.0
2025-09-17,17.5,17.59,17.48,17.55,14630100.0
2025-09-18,17.56,17.91,17.51,17.66,32847500.0
2025-09-19,17.64,17.64,17.3,17.36,26832400.0
2025-09-22,17.43,17.51,17.29,17.35,14835300.0
2025-09-23,17.31,17.41,17.11,17.27,16147300.0
2025-09-24,17.22,17.54,17.18,17.47,16924700.0
2025-09-25,17.41,17.44,17.26,17.34,14223900.0
2025-09-26,17.3,17.4,17.21,17.37,11574200.0
2025-09-29,17.36,17.36,17.19,17.26,18078300.0
2025-09-30,17.28,17.38,17.21,17.38,14368800.0
2025-10-09,17.33,17.77,17.3,17.72,31626800.0
2025-10-10,17.72,17.83,17.63,17.8,20426800.0
2025-10-13,17.51,17.73,17.46,17.63,17872900.0
2025-10-14,17.62,17.82,17.59,17.73,17789300.0
2025-10-15,17.73,17.97,17.64,17.82,23676600.0
2025-10-16,17.81,17.91,17.71,17.76,19707500.0
2025-10-17,17.78,17.84,17.55,17.58,15352000.0
2025-10-20,17.62,17.66,17.51,17.63,12657100.0
2025-10-21,17.65,17.68,17.56,17.68,12386200.0
2025-10-22,17.67,17.87,17.63,17.81,14741400.0
2025-10-23,17.78,17.85,17.66,17.81,10878400.0
2025-10-24,17.78,17.83,17.68,17.71,10953800.0
2025-10-27,17.79,17.8,17.65,17.74,12718100.0
2025-10-28,17.75,17.83,17.7,17.72,12030500.0
2025-10-29,17.73,17.75,17.64,17.73,11564200.0
2025-10-30,17.73,17.85,17.69,17.75,16617300.0
2025-10-31,17.6,17.6,17.23,17.37,35691000.0
2025-11-03,17.39,17.43,17.3,17.34,22043000.0
2025-11-04,17.35,17.35,17.21,17.25,16002400.0
2025-11-05,17.19,17.29,17.16,17.29,11724100.0
2025-11-06,17.29,17.32,17.25,17.29,10537100.0
2025-11-07,17.33,17.52,17.3,17.39,16119900.0
2025-11-10,17.43,17.71,17.38,17.7,26867400.0
2025-11-11,17.68,17.84,17.61,17.8,21674200.0
2025-11-12,17.79,17.98,17.77,17.84,22921300.0
2025-11-13,17.86,17.87,17.67,17.84,15655800.0
2025-11-14,17.74,17.99,17.69,17.75,19302300.0
2025-11-17,17.76,17.78,17.51,17.53,16722100.0
2025-11-18,17.51,17.59,17.37,17.42,12201600.0
2025-11-19,17.39,17.45,17.29,17.35,9764500.0
2025-11-20,17.36,17.46,17.33,17.35,10357500.0
2025-11-21,17.31,17.34,17.14,17.15,17293500.0
2025-11-24,17.21,17.22,17.06,17.19,10193600.0
2025-11-25,17.21,17.32,17.13,17.31,10470000.0
2025-11-26,17.32,17.41,17.26,17.3,9429500.0
2025-11-27,17.3,17.31,17.21,17.24,7369500.0
2025-11-28,17.26,17.27,17.17,17.24,6812800.0
2025-12-01,17.24,17.38,17.19,17.36,12597200.0
2025-12-02,17.32,17.35,17.27,17.31,7991000.0
2025-12-03,17.33,17.42,17.29,17.36,12738200.0
2025-12-04,17.36,17.38,17.24,17.32,8878400.0
2025-12-05,17.31,17.33,17.2,17.33,10972400.0
2025-12-08,17.36,17.39,17.3,17.35,9131300.0
2025-12-09,17.33,17.34,17.18,17.23,8406200.0
2025-12-10,17.26,17.27,17.12,17.18,11830800.0
2025-12-11,17.17,17.36,17.12,17.24,14022400.0
2025-12-12,17.23,17.52,17.21,17.48,31383200.0
2025-12-15,17.43,17.53,17.37,17.39,10235700.0
2025-12-16,17.34,17.41,17.23,17.28,8630100.0
2025-12-17,17.26,17.38,17.21,17.34,7428700.0
2025-12-18,17.34,17.58,17.31,17.56,14794900.0
2025-12-19,17.48,17.53,17.34,17.46,11908300.0
2025-12-22,17.44,17.46,17.39,17.41,8665100.0
2025-12-23,17.39,17.44,17.33,17.36,6684000.0
2025-12-24,17.34,17.36,17.26,17.36,7584400.0
2025-12-25,17.35,17.38,17.29,17.36,7226200.0
2025-12-26,17.37,17.37,17.27,17.29,6585300.0
2025-12-29,17.29,17.3,17.25,17.26,5914900.0
2025-12-30,17.26,17.28,17.23,17.25,7716500.0
2025-12-31,17.25,17.29,17.24,17.29,6342600.0
2026-01-05,17.35,17.42,17.25,17.4,11967800.0
2026-01-06,17.43,17.45,17.36,17.44,14233500.0
2026-01-07,17.48,17.48,17.35,17.37,13344800.0
2026-01-08,17.36,17.41,17.34,17.39,8604500.0
2026-01-09,17.4,17.48,17.37,17.43,13814200.0
2026-01-12,17.44,17.49,17.4,17.47,19061100.0
2026-01-13,17.47,17.68,17.4,17.61,24656300.0
2026-01-14,17.61,17.62,17.11,17.13,51759300.0
2026-01-15,17.16,17.2,17.07,17.09,21476800.0
2026-01-16,17.1,17.14,16.85,16.91,24733800.0
2026-01-19,16.91,16.93,16.83,16.87,15350700.0
2026-01-20,16.9,17.06,16.88,17.02,14302300.0
2026-01-21,17.04,17.05,16.87,16.92,14745700.0
2026-01-22,16.9,16.98,16.78,16.86,21605900.0
2026-01-23,16.92,17.08,16.9,17.03,26174900.0
2026-01-26,17.05,17.19,16.96,17.16,24935900.0
2026-01-27,17.21,17.23,16.95,16.98,19245500.0
2026-01-28,16.98,17.05,16.93,16.95,15039600.0
2026-01-29,16.91,16.98,16.83,16.97,17694400.0
2026-01-30,16.96,17.0,16.8,16.85,16240600.0
2026-02-02,16.81,16.86,16.65,16.66,17724900.0
2026-02-03,16.68,16.75,16.62,16.72,8874400.0
2026-02-04,16.68,16.84,16.66,16.82,9264400.0
2026-02-05,16.84,16.88,16.77,16.86,10141300.0
2026-02-06,16.86,16.93,16.8,16.81,9484000.0
2026-02-09,16.85,16.87,16.81,16.84,7220300.0
2026-02-10,16.85,16.87,16.79,16.83,6427500.0
2026-02-11,16.84,16.85,16.81,16.82,5142000.0
2026-02-12,16.84,16.84,16.73,16.76,7038100.0
2026-02-13,16.75,16.77,16.69,16.71,6592400.0
2026-02-24,16.77,16.82,16.74,16.77,7296200.0
2026-02-25,16.77,16.89,16.77,16.84,9937700.0
2026-02-26,16.87,16.87,16.75,16.77,9669000.0
2026-02-27,16.77,16.79,16.74,16.75,7337400.0
2026-03-02,16.66,16.83,16.63,16.8,13332700.0
2026-03-03,16.79,16.88,16.72,16.76,15885500.0
2026-03-04,16.76,16.76,16.49,16.55,14858200.0
2026-03-05,16.58,16.65,16.56,16.58,6341300.0
2026-03-06,16.6,16.71,16.52,16.69,7115600.0
2026-03-09,16.61,16.77,16.55,16.72,10425400.0
2026-03-10,16.74,16.75,16.66,16.72,7967200.0
2026-03-11,16.72,16.76,16.67,16.75,6169400.0
2026-03-12,16.74,16.79,16.55,16.78,9584300.0
2026-03-13,16.75,16.89,16.72,16.84,10781400.0
2026-03-16,16.87,16.89,16.77,16.82,8602500.0
2026-03-17,16.83,16.94,16.81,16.86,10914700.0
2026-03-18,16.86,16.87,16.66,16.77,9773000.0
2026-03-19,16.7,16.82,16.6,16.63,9004600.0
2026-03-20,16.63,16.69,16.44,16.44,12605600.0
2026-03-23,16.33,16.34,15.78,15.85,18527300.0
2026-03-24,15.99,16.04,15.84,16.02,8403700.0
2026-03-25,16.08,16.15,15.99,16.13,7019400.0
2026-03-26,16.13,16.19,15.97,15.99,6238800.0
2026-03-27,15.9,16.28,15.89,16.24,9325700.0
2026-03-30,16.12,16.38,16.09,16.35,9181700.0
2026-03-31,16.46,16.8,16.45,16.6,18691400.0
2026-04-01,16.66,16.78,16.48,16.75,17146000.0
2026-04-02,16.79,16.92,16.73,16.88,19899300.0
2026-04-03,16.89,16.92,16.73,16.86,16088200.0
2026-04-07,16.82,16.91,16.56,16.83,13523400.0
2026-04-08,16.86,16.91,16.68,16.84,15679400.0
2026-04-09,16.76,16.88,16.63,16.64,10259200.0
2026-04-10,16.7,16.8,16.58,16.71,10479600.0
2026-04-13,16.7,16.7,16.57,16.63,7474000.0
2026-04-14,16.67,16.67,16.45,16.57,10063100.0
2026-04-15,16.64,16.83,16.59,16.8,14282900.0
2026-04-16,16.83,16.83,16.65,16.69,8364200.0
2026-04-17,16.69,16.69,16.51,16.54,9210900.0
2026-04-20,16.55,16.56,16.44,16.48,6592200.0
2026-04-21,16.52,16.62,16.49,16.56,7241800.0
2026-04-22,16.59,16.59,16.48,16.51,5841000.0
2026-04-23,16.47,16.61,16.45,16.52,7410900.0
2026-04-24,16.47,16.53,16.37,16.43,6115700.0
2026-04-27,16.38,16.42,16.23,16.23,9587900.0
2026-04-28,16.25,16.52,16.25,16.48,9086000.0
2026-04-29,16.46,16.57,16.39,16.48,6736000.0
2026-04-30,16.55,16.67,16.47,16.64,11285700.0
2026-05-06,16.66,16.73,16.55,16.71,11602600.0
2026-05-07,16.73,16.75,16.65,16.68,6635500.0
2026-05-08,16.74,16.74,16.56,16.62,7869800.0
2026-05-11,16.62,16.72,16.52,16.7,10697300.0
2026-05-12,16.71,16.81,16.66,16.7,9687600.0
2026-05-13,16.69,16.74,16.58,16.6,8666700.0
2026-05-14,16.59,16.61,16.44,16.44,7314700.0
2026-05-15,16.41,16.47,16.22,16.28,9127700.0
2026-05-18,16.25,16.25,16.0,16.05,10001500.0
2026-05-19,16.06,16.29,16.05,16.28,7385000.0
2026-05-20,16.28,16.34,16.14,16.17,5875600.0
2026-05-21,16.22,16.29,16.05,16.05,7169700.0
2026-05-22,16.1,16.12,15.95,15.99,7618600.0
2026-05-25,15.96,16.05,15.88,15.93,6885100.0
2026-05-26,15.93,15.96,15.83,15.89,5682000.0
2026-05-27,15.9,15.97,15.64,15.94,11320400.0
2026-05-28,15.95,15.96,15.7,15.73,7064300.0
2026-05-29,15.73,16.07,15.71,16.03,11967200.0
2026-06-01,16.04,16.06,15.83,15.99,10556100.0
2026-06-02,15.94,16.16,15.93,16.05,9372800.0
2026-06-03,16.04,16.04,15.76,15.85,9068000.0
2026-06-04,15.8,15.9,15.65,15.65,7156000.0
2026-06-05,15.66,15.84,15.66,15.81,6454100.0
2026-06-08,15.73,15.77,15.48,15.58,8882000.0
2026-06-09,15.72,15.8,15.61,15.67,7262800.0
2026-06-10,15.57,15.82,15.57,15.8,7018600.0
2026-06-11,15.83,15.9,15.71,15.79,8532200.0
2026-06-12,15.7,15.89,15.65,15.89,11138100.0
2026-06-15,15.91,15.94,15.77,15.83,10310900.0
2026-06-16,15.83,15.84,15.61,15.7,9121300.0
2026-06-17,15.72,15.72,15.6,15.66,7341200.0
2026-06-18,15.66,15.68,15.45,15.46,10354300.0
2026-06-22,15.38,15.57,15.08,15.51,11621400.0
2026-06-23,15.45,15.84,15.4,15.69,14426000.0
2026-06-24,15.73,15.86,15.41,15.43,12782600.0
2026-06-25,15.43,15.46,15.16,15.33,10084800.0
2026-06-26,15.36,15.39,14.8,14.84,13603200.0
2026-06-29,14.85,15.47,14.56,15.43,17866900.0
2026-06-30,15.44,15.45,14.9,14.95,14905200.0
2026-07-01,14.95,15.29,14.77,15.2,12420900.0
2026-07-02,15.16,15.55,15.12,15.47,14881900.0
2026-07-03,15.51,15.76,15.41,15.67,14103300.0
2026-07-06,15.73,16.12,15.56,16.0,17836000.0
2026-07-07,15.95,15.99,15.66,15.71,11702700.0
2026-07-08,15.73,15.89,15.52,15.71,8850500.0
2026-07-09,15.66,15.82,15.48,15.62,8782400.0
2026-07-10,15.63,15.79,15.35,15.68,14126100.0
2026-07-13,15.7,15.95,15.67,15.88,16973300.0
2026-07-14,15.84,16.33,15.8,16.16,23713800.0
2026-07-15,16.08,16.47,16.01,16.42,21262800.0
2026-07-16,16.35,16.65,16.26,16.59,23133400.0
2026-07-17,16.59,16.85,16.5,16.51,24209600.0
2026-07-20,16.53,16.84,16.4,16.82,22546500.0
2026-07-21,16.75,16.95,16.51,16.54,21471500.0
2026-07-22,16.5,16.69,16.32,16.65,17333500.0
2026-07-23,16.55,16.64,16.4,16.49,9650000.0
2026-07-24,16.52,16.59,16.24,16.28,8930800.0
2026-07-27,16.28,16.5,16.1,16.36,11202400.0
2026-07-28,16.36,16.4,16.18,16.35,9208900.0
2026-07-29,16.31,16.55,16.26,16.5,12574800.0
2026-07-30,16.46,16.69,16.43,16.66,11628900.0
2026-07-31,16.6,16.76,16.42,16.76,14908100.0
2026-08-03,16.69,16.83,16.61,16.71,13078500.0
2026-08-04,16.75,16.82,16.53,16.53,12124200.0
2026-08-05,16.54,16.57,16.31,16.36,13171400.0
2026-08-06,16.39,16.4,16.15,16.33,10499300.0
2026-08-07,16.32,16.63,16.22,16.6,15449500.0
2026-08-10,16.6,16.87,16.57,16.62,14672400.0
2026-08-11,16.63,16.84,16.55,16.59,11517000.0
2026-08-12,16.55,16.64,16.39,16.46,11635400.0
2026-08-13,16.43,16.77,16.23,16.68,16103400.0
2026-08-14,16.69,16.75,16.46,16.49,9301100.0
2026-08-17,16.47,16.48,16.2,16.37,11641700.0
2026-08-18,16.31,16.44,16.27,16.33,8869100.0
2026-08-19,16.27,16.44,16.15,16.27,11902700.0
2026-08-20,16.4,16.65,16.4,16.56,15630500.0
2026-08-21,16.42,16.5,16.0,16.09,19485800.0
2026-08-24,16.1,16.17,15.93,16.09,9373000.0
2026-08-25,16.16,16.27,16.05,16.27,10291300.0
2026-08-26,16.23,16.49,16.21,16.32,12673800.0
2026-08-27,16.29,16.36,16.08,16.17,9510500.0
2026-08-28,16.2,16.38,16.13,16.31,10335700.0
2026-08-31,16.31,16.38,16.11,16.15,12903800.0
2026-09-01,16.1,16.34,15.99,16.29,11994200.0
2026-09-02,16.3,16.32,16.2,16.25,7314800.0
2026-09-03,16.25,16.42,16.23,16.34,8682500.0
2026-09-04,16.33,16.58,16.3,16.52,10215900.0
2026-09-07,16.5,16.58,16.33,16.45,8316300.0
2026-09-08,16.43,16.5,16.32,16.47,8121100.0
2026-09-09,16.45,16.48,16.35,16.38,5625900.0
2026-09-10,16.34,16.37,16.18,16.21,6928400.0
2026-09-11,16.2,16.26,16.1,16.19,8709300.0
2026-09-14,16.15,16.3,16.1,16.25,7105400.0
2026-09-15,16.31,16.32,16.05,16.11,8107800.0
2026-09-16,16.11,16.12,15.92,16.06,8386000.0
2026-09-17,15.99,16.16,15.98,16.06,8080700.0
2026-09-18,16.08,16.14,15.9,15.9,11806800.0
2026-09-21,15.96,16.11,15.91,16.09,11058700.0
2026-09-22,16.09,16.1,15.98,16.04,6041000.0
2026-09-23,16.05,16.15,15.98,16.06,6910100.0
2026-09-24,16.06,16.14,15.98,16.02,6721800.0
2026-09-28,16.01,16.11,15.83,15.89,8836000.0
2026-09-29,15.88,16.05,15.86,16.0,8352700.0
2026-09-30,16.0,16.28,15.99,16.22,11424800.0
2026-10-08,16.3,16.54,16.24,16.47,17380400.0
2026-10-09,16.54,16.75,16.5,16.68,17246800.0
2026-10-12,16.67,16.97,16.63,16.89,20817200.0
2026-10-13,16.88,16.92,16.62,16.7,15404800.0
2026-10-14,16.67,16.84,16.62,16.78,9981400.0
2026-10-15,16.78,16.87,16.62,16.76,13136600.0
2026-10-16,16.71,16.91,16.52,16.61,14439700.0
2026-10-19,16.6,16.89,16.52,16.71,11984300.0
2026-10-20,16.7,16.79,16.38,16.45,10219100.0
2026-10-21,16.53,16.61,16.35,16.39,7361200.0
2026-10-22,16.4,16.44,16.16,16.2,9311300.0
2026-10-23,16.2,16.32,16.0,16.17,12776500.0
2026-10-26,16.19,16.99,16.1,16.8,25183700.0
2026-10-27,16.79,16.92,16.54,16.54,12681700.0
2026-10-28,16.57,16.68,16.35,16.46,11444900.0