date,open,high,low,close,volume
2024-03-07,23.777,23.947,23.307,23.307,12388900.0
2024-03-08,23.227,23.577,23.177,23.307,7834300.0
2024-03-11,23.327,23.807,23.257,23.787,11058200.0
2024-03-12,23.737,24.127,23.697,24.057,14990600.0
2024-03-13,24.107,24.127,23.627,23.757,11008800.0
2024-03-14,24.527,24.817,23.827,23.947,21132900.0
2024-03-15,23.937,24.107,23.627,23.777,11823000.0
2024-03-18,23.917,24.167,23.797,24.127,12708200.0
2024-03-19,24.127,24.127,23.817,23.827,10547000.0
2024-03-20,23.777,23.987,23.687,23.847,8367900.0
2024-03-21,23.887,23.957,23.627,23.697,7712000.0
2024-03-22,23.567,23.667,23.037,23.127,11756600.0
2024-03-25,23.097,23.297,22.627,22.627,9027200.0
2024-03-26,22.627,22.707,22.337,22.567,8946300.0
2024-03-27,22.127,22.257,21.807,21.827,12705000.0
2024-03-28,21.827,22.277,21.707,22.157,9996300.0
2024-03-29,22.207,22.277,21.997,22.097,5396900.0
2024-04-01,22.027,22.477,22.027,22.477,7405800.0
2024-04-02,22.477,22.497,22.227,22.357,6517300.0
2024-04-03,22.367,22.647,22.327,22.367,6926600.0
2024-04-08,22.077,22.217,21.857,21.877,8876000.0
2024-04-09,21.877,22.477,21.877,22.457,8021900.0
2024-04-10,22.427,22.427,22.037,22.087,5705600.0
2024-04-11,21.997,22.137,21.927,21.967,6048300.0
2024-04-12,21.847,22.087,21.567,21.577,7010500.0
2024-04-15,21.557,21.907,21.377,21.727,8949700.0
2024-04-16,21.547,21.797,21.277,21.377,8145300.0
2024-04-17,21.367,21.827,21.367,21.807,7386600.0
2024-04-18,21.807,22.077,21.707,21.797,8818700.0
2024-04-19,21.737,21.837,21.477,21.537,5892400.0
2024-04-22,21.577,21.907,21.547,21.767,6167700.0
2024-04-23,21.777,21.877,21.507,21.777,7525500.0
2024-04-24,21.787,21.797,21.487,21.757,5584800.0
2024-04-25,21.737,22.107,21.637,21.907,8754300.0
2024-04-26,21.807,22.217,21.797,22.217,11252700.0
2024-04-29,22.207,22.937,22.137,22.737,17613900.0
2024-04-30,22.597,22.787,22.487,22.697,9600500.0
2024-05-06,22.847,23.227,22.847,23.147,13530900.0
2024-05-07,23.147,23.307,23.037,23.217,10573400.0
2024-05-08,23.217,23.647,23.107,23.197,13420400.0
2024-05-09,23.127,23.527,22.987,23.367,12861200.0
2024-05-10,23.387,23.497,23.107,23.197,9038500.0
2024-05-13,23.187,23.297,22.947,22.997,9890600.0
2024-05-14,22.947,23.207,22.947,22.997,7574000.0
2024-05-15,22.987,23.037,22.677,22.717,6909600.0
2024-05-16,22.787,22.887,22.637,22.747,7469200.0
2024-05-17,22.747,22.927,22.587,22.807,7579800.0
2024-05-20,22.877,23.057,22.767,22.837,9242200.0
2024-05-21,22.727,22.767,22.427,22.477,8877100.0
2024-05-22,22.477,22.677,22.477,22.657,6790000.0
2024-05-23,22.617,22.657,22.167,22.227,7968100.0
2024-05-24,22.167,22.377,22.097,22.127,5869000.0
2024-05-27,22.157,22.307,21.977,22.277,7387600.0
2024-05-28,22.317,22.427,22.107,22.227,5811400.0
2024-05-29,22.227,22.377,22.097,22.127,4630900.0
2024-05-30,22.207,22.307,22.077,22.177,5418600.0
2024-05-31,22.227,22.427,22.137,22.197,6103400.0
2024-06-03,22.407,22.627,22.137,22.407,12906800.0
2024-06-04,22.287,23.037,22.247,22.877,17467300.0
2024-06-05,22.867,23.287,22.727,22.897,18244000.0
2024-06-06,22.947,23.067,22.607,22.647,11217400.0
2024-06-07,22.707,23.007,22.697,22.997,12073400.0
2024-06-11,22.947,22.947,22.507,22.797,8893300.0
2024-06-12,22.777,22.927,22.487,22.697,10368600.0
2024-06-13,22.677,22.757,22.307,22.327,8967200.0
2024-06-14,22.307,22.317,21.797,22.207,13635300.0
2024-06-17,22.047,22.187,21.967,22.067,5725300.0
2024-06-18,22.067,22.127,21.877,21.937,7372800.0
2024-06-19,21.977,21.977,21.647,21.657,7586400.0
2024-06-20,21.687,21.987,21.507,21.527,8226300.0
2024-06-21,21.427,21.617,21.287,21.477,7678600.0
2024-06-24,21.327,21.457,20.867,20.937,9055400.0
2024-06-25,21.227,21.317,20.987,21.107,8325300.0
2024-06-26,21.227,21.667,21.147,21.657,10406000.0
2024-06-27,21.607,21.637,21.177,21.177,7461300.0
2024-06-28,21.147,21.407,21.127,21.167,6763000.0
2024-07-01,21.207,21.287,20.847,21.157,7366400.0
2024-07-02,21.117,21.217,20.977,20.997,4784300.0
2024-07-03,21.017,21.257,20.937,21.067,5794400.0
2024-07-04,21.037,21.127,20.677,20.737,8214800.0
2024-07-05,20.727,21.427,20.677,21.347,11025300.0
2024-07-08,21.347,21.357,20.877,20.927,6893000.0
2024-07-09,20.927,21.157,20.647,21.067,8747100.0
2024-07-10,21.057,21.367,20.917,21.197,6721300.0
2024-07-11,21.367,21.737,21.357,21.597,8943500.0
2024-07-12,21.607,21.707,21.557,21.617,6288700.0
2024-07-15,21.507,21.667,21.417,21.517,5197200.0
2024-07-16,21.477,21.747,21.427,21.697,6226300.0
2024-07-17,21.647,22.107,21.647,22.067,11064700.0
2024-07-18,22.047,22.287,21.887,22.167,9596700.0
2024-07-19,22.127,22.507,21.977,22.407,10813600.0
2024-07-22,22.527,22.677,22.237,22.607,10622600.0
2024-07-23,22.687,22.687,22.027,22.047,10372100.0
2024-07-24,21.937,22.157,21.827,21.827,7202500.0
2024-07-25,21.817,22.217,21.807,22.127,7457600.0
2024-07-26,22.087,22.257,22.007,22.117,6577600.0
2024-07-29,22.107,22.187,21.857,21.897,5131700.0
2024-07-30,21.897,22.067,21.697,21.797,6326500.0
2024-07-31,21.817,22.627,21.787,22.607,15579700.0
2024-08-01,22.597,22.807,22.457,22.627,9566700.0
2024-08-02,22.647,23.117,22.597,22.807,11978900.0
2024-08-05,22.747,23.117,22.617,22.667,11080900.0
2024-08-06,22.697,23.087,22.647,23.077,11221400.0
2024-08-07,23.017,23.177,22.817,23.017,6642800.0
2024-08-08,23.047,23.297,22.997,22.997,9889500.0
2024-08-09,23.007,23.117,22.747,22.757,8342400.0
2024-08-12,22.897,23.477,22.877,23.167,16471800.0
2024-08-13,23.047,23.157,22.647,22.867,9928000.0
2024-08-14,22.867,22.867,22.527,22.637,6894300.0
2024-08-15,22.637,22.877,22.517,22.617,7576700.0
2024-08-16,22.597,22.787,22.407,22.747,7068300.0
2024-08-19,22.807,22.997,22.527,22.587,7045800.0
2024-08-20,22.647,22.647,22.287,22.357,6023400.0
2024-08-21,22.337,22.407,22.027,22.067,5160400.0
2024-08-22,22.067,22.167,21.647,21.687,6715300.0
2024-08-23,21.737,21.857,21.597,21.697,5103000.0
2024-08-26,21.717,21.847,21.457,21.637,6717500.0
2024-08-27,21.647,21.847,21.517,21.597,5373800.0
2024-08-28,21.397,21.767,21.077,21.657,8542700.0
2024-08-29,21.627,22.087,21.597,21.977,7696000.0
2024-08-30,21.897,22.147,21.747,21.837,16696100.0
2024-09-02,21.797,21.837,21.477,21.677,8870300.0
2024-09-03,21.627,22.087,21.567,21.997,9185800.0
2024-09-04,21.947,22.177,21.807,21.847,6770600.0
2024-09-05,21.917,22.167,21.867,22.117,6436200.0
2024-09-06,22.097,22.137,21.807,21.807,4753300.0
2024-09-09,21.907,22.087,21.577,21.637,6285200.0
2024-09-10,21.927,21.977,21.297,21.647,7705900.0
2024-09-11,21.547,21.837,21.407,21.797,6161200.0
2024-09-12,21.747,22.027,21.647,21.687,5760000.0
2024-09-13,21.677,21.777,21.477,21.517,4307500.0
2024-09-18,21.507,21.587,21.187,21.577,6348800.0
2024-09-19,21.627,22.137,21.627,21.797,8837600.0
2024-09-20,21.787,21.787,21.407,21.627,8069100.0
2024-09-23,21.797,21.837,21.527,21.647,5519400.0
2024-09-24,21.747,22.177,21.657,22.177,10968800.0
2024-09-25,22.297,22.837,22.297,22.507,15045600.0
2024-09-26,22.517,23.277,22.327,23.247,17593100.0
2024-09-27,23.497,24.447,23.497,24.447,26326900.0
2024-09-30,25.577,26.967,25.097,26.967,67474400.0
2024-10-08,29.737,29.737,27.397,28.497,81251600.0
2024-10-09,28.147,28.147,25.997,26.077,46353000.0
2024-10-10,26.077,26.747,25.607,25.877,34914100.0
2024-10-11,25.867,25.977,24.797,25.017,22129800.0
2024-10-14,25.037,25.237,24.497,25.057,23092900.0
2024-10-15,25.097,25.167,24.577,24.597,20455300.0
2024-10-16,24.447,24.747,24.087,24.177,17862600.0
2024-10-17,24.247,24.477,23.917,23.947,13711700.0
2024-10-18,23.997,25.147,23.807,24.747,28961600.0
2024-10-21,24.577,24.977,24.417,24.717,24951200.0
2024-10-22,24.547,25.187,24.537,25.117,22700900.0
2024-10-23,25.197,25.267,24.947,25.107,23064700.0
2024-10-24,25.127,25.367,24.857,24.977,16356900.0
2024-10-25,24.987,25.497,24.867,25.347,19984100.0
2024-10-28,25.387,25.847,25.107,25.797,21504200.0
2024-10-29,25.997,26.037,25.227,25.337,19202400.0
2024-10-30,25.597,26.937,25.407,25.977,41186200.0
2024-10-31,25.987,26.257,25.657,25.897,23169500.0
2024-11-01,25.697,26.137,25.657,25.807,20418300.0
2024-11-04,25.837,26.147,25.837,26.137,16301300.0
2024-11-05,26.137,26.517,26.017,26.487,24243800.0
2024-11-06,26.587,26.727,26.177,26.397,22057800.0
2024-11-07,26.267,26.867,26.137,26.847,22291400.0
2024-11-08,27.097,27.207,26.597,26.757,28817200.0
2024-11-11,26.637,26.797,26.197,26.777,27614800.0
2024-11-12,26.797,27.637,26.787,27.077,38300600.0
2024-11-13,27.087,27.417,26.687,26.987,20814900.0
2024-11-14,27.037,27.047,26.357,26.357,17600400.0
2024-11-15,26.307,26.567,26.097,26.107,16811200.0
2024-11-18,26.127,26.437,25.887,25.967,16261100.0
2024-11-19,25.997,26.277,25.697,26.147,11769000.0
2024-11-20,26.157,26.827,26.097,26.567,17266300.0
2024-11-21,26.547,26.697,26.347,26.587,10367900.0
2024-11-22,26.557,26.577,25.537,25.537,19745900.0
2024-11-25,25.527,25.907,25.327,25.627,14023100.0
2024-11-26,25.577,25.797,25.307,25.307,9851000.0
2024-11-27,25.307,25.707,25.137,25.687,11478700.0
2024-11-28,25.697,25.847,25.557,25.607,8624100.0
2024-11-29,25.597,26.087,25.587,25.977,11407500.0
2024-12-02,25.997,26.197,25.897,26.077,11794300.0
2024-12-03,25.727,26.087,25.727,26.027,9440100.0
2024-12-04,25.967,26.017,25.507,25.597,9344100.0
2024-12-05,25.597,25.637,25.307,25.417,9092400.0
2024-12-06,25.417,25.877,25.417,25.717,10560600.0
2024-12-09,25.807,26.187,25.537,25.607,11534400.0
2024-12-10,26.197,26.317,25.637,25.637,15028800.0
2024-12-11,25.857,26.257,25.847,26.037,14014200.0
2024-12-12,25.967,26.167,25.857,26.087,14039300.0
2024-12-13,26.047,26.047,25.567,25.597,14677600.0
2024-12-16,25.557,25.697,25.027,25.147,13290200.0
2024-12-17,25.247,25.587,24.997,25.257,11576700.0
2024-12-18,25.337,25.467,25.197,25.257,7168200.0
2024-12-19,25.247,25.377,24.997,25.327,7843400.0
2024-12-20,25.317,25.427,25.187,25.197,7665100.0
2024-12-23,25.187,25.357,24.827,24.897,9931400.0
2024-12-24,24.817,25.027,24.737,24.987,9129000.0
2024-12-25,25.097,25.197,24.647,24.897,8530600.0
2024-12-26,24.847,24.947,24.387,24.517,12445900.0
2024-12-27,24.477,25.017,24.457,24.807,11846800.0
2024-12-30,24.807,24.887,24.407,24.577,13624800.0
2024-12-31,24.567,24.627,24.117,24.147,12275900.0
2025-01-02,24.147,24.287,23.497,23.717,12402100.0
2025-01-03,23.777,24.007,23.377,23.457,11317900.0
2025-01-06,23.467,24.197,23.467,23.947,16273200.0
2025-01-07,23.947,23.947,23.247,23.567,12685200.0
2025-01-08,23.497,24.097,23.277,23.527,18136100.0
2025-01-09,23.377,23.567,22.957,23.277,9335500.0
2025-01-10,23.377,23.467,22.907,22.917,8452400.0
2025-01-13,22.877,23.127,22.047,22.777,15181800.0
2025-01-14,22.787,23.337,22.597,23.307,11491300.0
2025-01-15,23.297,23.317,23.047,23.217,6801900.0
2025-01-16,23.297,23.447,22.797,22.857,11749200.0
2025-01-17,22.727,22.897,22.597,22.787,8159600.0
2025-01-20,22.927,23.177,22.867,23.037,10408300.0
2025-01-21,23.077,23.217,22.777,22.987,8199900.0
2025-01-22,22.857,23.027,22.647,22.997,7776700.0
2025-01-23,23.177,23.367,22.937,22.957,11228600.0
2025-01-24,22.937,23.167,22.807,23.107,8481400.0
2025-01-27,23.147,23.317,23.057,23.097,8491900.0
2025-02-05,23.257,23.347,23.057,23.277,11477600.0
2025-02-06,23.347,23.637,23.147,23.637,12292400.0
2025-02-07,23.687,23.937,23.597,23.877,14130400.0
2025-02-10,23.977,24.787,23.957,24.727,27481600.0
2025-02-11,24.787,24.787,24.307,24.537,15430400.0
2025-02-12,24.517,24.537,24.147,24.387,13187500.0
2025-02-13,24.327,24.487,24.237,24.297,9513900.0
2025-02-14,24.387,24.777,24.357,24.717,15346100.0
2025-02-17,25.247,25.847,25.097,25.427,37327100.0
2025-02-18,25.177,25.287,24.757,24.877,18547000.0
2025-02-19,24.877,24.977,24.607,24.797,13433100.0
2025-02-20,24.827,25.257,24.777,24.877,15527900.0
2025-02-21,24.877,25.247,24.667,24.927,18545400.0
2025-02-24,24.947,25.097,24.717,24.807,14592200.0
2025-02-25,24.597,24.607,24.407,24.457,11790400.0
2025-02-26,24.497,24.687,24.337,24.677,11597200.0
2025-02-27,24.717,24.877,24.507,24.677,11518000.0
2025-02-28,24.607,24.767,24.157,24.287,15511300.0
2025-03-03,24.297,24.627,24.197,24.277,11942900.0
2025-03-04,24.197,24.347,24.057,24.277,8041100.0
2025-03-05,24.207,24.277,23.957,24.087,9725400.0
2025-03-06,24.177,24.357,24.077,24.307,11530700.0
2025-03-07,24.307,24.487,24.097,24.247,11383000.0
2025-03-10,24.537,24.757,24.197,24.297,13008700.0
2025-03-11,23.957,24.247,23.907,24.197,10097600.0
2025-03-12,24.217,24.277,23.937,23.977,11056400.0
2025-03-13,23.997,24.087,23.717,23.827,9719800.0
2025-03-14,23.877,24.347,23.817,24.327,15913900.0
2025-03-17,24.377,24.427,24.137,24.257,12972100.0
2025-03-18,24.497,24.627,24.327,24.387,13346600.0
2025-03-19,24.347,24.527,24.287,24.307,9202000.0
2025-03-20,24.307,24.347,24.147,24.247,7614900.0
2025-03-21,24.237,24.347,23.777,23.797,11744500.0
2025-03-24,23.847,24.027,23.657,23.807,8925700.0
2025-03-25,23.777,24.047,23.677,24.047,9578900.0
2025-03-26,24.097,24.257,23.797,23.847,13909300.0
2025-03-27,23.847,24.347,23.617,24.287,19604200.0
2025-03-28,24.197,25.197,24.167,24.607,34157600.0
2025-03-31,24.597,24.777,24.007,24.127,20946600.0
2025-04-01,24.237,25.297,24.237,25.047,39344200.0
2025-04-02,25.077,25.087,24.647,24.757,18673800.0
2025-04-03,24.577,25.037,24.517,24.807,16689600.0
2025-04-07,23.577,24.087,22.257,22.497,40018900.0
2025-04-08,22.487,23.057,22.487,22.997,25956300.0
2025-04-09,22.757,22.977,22.177,22.977,24120900.0
2025-04-10,23.347,23.407,22.957,23.217,22822200.0
2025-04-11,23.097,23.287,22.947,23.137,13970000.0
2025-04-14,23.137,23.437,23.127,23.247,13607200.0
2025-04-15,23.177,23.337,23.037,23.297,9790400.0
2025-04-16,23.317,23.327,22.917,23.297,12236900.0
2025-04-17,23.187,23.257,23.107,23.247,8027700.0
2025-04-18,23.167,23.317,23.057,23.177,5810400.0
2025-04-21,23.097,23.227,23.057,23.197,8972800.0
2025-04-22,23.137,23.837,23.107,23.697,18835800.0
2025-04-23,23.687,23.797,23.457,23.487,9447900.0
2025-04-24,23.517,23.837,23.487,23.497,8796900.0
2025-04-25,23.687,23.697,23.197,23.437,17370000.0
2025-04-28,23.397,23.407,23.197,23.247,8197000.0
2025-04-29,23.217,23.317,23.117,23.117,7020000.0
2025-04-30,22.787,22.867,22.597,22.697,21389600.0
2025-05-06,22.797,23.017,22.697,22.987,13618400.0
2025-05-07,23.257,23.277,23.017,23.107,12618800.0
2025-05-08,23.037,23.137,22.977,23.127,7898100.0
2025-05-09,23.117,23.127,22.787,22.817,10345000.0
2025-05-12,22.837,22.917,22.767,22.887,10914400.0
2025-05-13,22.977,23.337,22.927,23.237,17055400.0
2025-05-14,23.167,23.267,22.957,23.207,9755100.0
2025-05-15,23.207,23.267,23.047,23.067,8586300.0
2025-05-16,23.077,23.327,23.007,23.317,12540000.0
2025-05-19,23.297,23.317,23.047,23.127,9473600.0
2025-05-20,23.157,23.467,23.157,23.367,14889200.0
2025-05-21,23.337,23.657,23.307,23.477,14215800.0
2025-05-22,23.397,23.417,23.207,23.247,10386300.0
2025-05-23,23.207,23.547,23.207,23.227,18849300.0
2025-05-26,23.227,23.237,22.727,22.807,15477000.0
2025-05-27,22.807,22.997,22.717,22.927,8789600.0
2025-05-28,22.917,22.987,22.807,22.827,5985100.0
2025-05-29,22.827,23.437,22.717,23.407,17408800.0
2025-05-30,23.697,24.747,23.697,24.667,59830900.0
2025-06-03,24.097,24.777,24.097,24.567,32045700.0
2025-06-04,24.597,24.917,24.387,24.737,23916500.0
2025-06-05,24.757,24.947,24.327,24.447,24216800.0
2025-06-06,24.337,24.537,24.157,24.327,14698500.0
2025-06-09,24.417,25.867,24.417,25.227,45895900.0
2025-06-10,25.397,25.837,25.047,25.257,29567000.0
2025-06-11,25.277,25.387,25.007,25.057,18714500.0
2025-06-12,25.077,25.497,24.907,25.217,23393500.0
2025-06-13,25.097,25.737,24.927,25.107,29656700.0
2025-06-16,25.007,25.247,24.637,24.747,19035900.0
2025-06-17,24.957,25.167,24.327,24.377,19716100.0
2025-06-18,24.317,24.457,24.037,24.197,13436600.0
2025-06-19,24.117,24.257,23.827,23.897,13761700.0
2025-06-20,23.907,24.047,23.667,23.717,10297300.0
2025-06-23,23.717,24.087,23.597,23.937,13808800.0
2025-06-24,24.097,24.247,23.967,24.187,14907000.0
2025-06-25,24.327,24.327,23.977,24.207,14502000.0
2025-06-26,24.157,24.157,23.907,23.947,14605000.0
2025-06-27,23.997,24.167,23.957,24.037,9924700.0
2025-06-30,24.027,24.407,23.907,24.387,14816400.0
2025-07-01,24.447,24.617,24.297,24.597,16320700.0
2025-07-02,24.597,24.757,24.427,24.467,11066600.0
2025-07-03,24.487,24.867,24.397,24.737,15349600.0
2025-07-04,24.757,24.857,24.607,24.727,14114700.0
2025-07-07,24.727,24.777,24.427,24.447,11833600.0
2025-07-08,24.407,24.817,24.387,24.507,11947500.0
2025-07-09,24.507,24.817,24.317,24.527,18462900.0
2025-07-10,24.557,25.347,24.557,24.727,25038700.0
2025-07-11,24.697,25.097,24.607,24.897,23942400.0
2025-07-14,24.907,25.047,24.827,24.977,15401500.0
2025-07-15,24.977,24.977,24.537,24.707,14883800.0
2025-07-16,24.687,25.897,24.667,25.707,48663000.0
2025-07-17,25.557,25.807,25.477,25.697,28119400.0
2025-07-18,25.777,25.827,25.477,25.657,19405100.0
2025-07-21,25.607,25.697,25.347,25.427,26952800.0
2025-07-22,25.427,26.037,25.407,25.547,32097600.0
2025-07-23,25.477,26.077,25.447,25.467,30351900.0
2025-07-24,25.527,26.277,25.447,26.047,35817500.0
2025-07-25,26.057,26.567,25.907,25.957,36681900.0
2025-07-28,26.097,26.407,25.987,26.207,29495600.0
2025-07-29,27.377,27.477,26.197,26.527,84262100.0
2025-07-30,26.277,28.547,26.257,27.667,111689000.0
2025-07-31,27.317,27.607,26.757,26.887,70523300.0
2025-08-01,26.697,27.737,26.507,26.857,48580100.0
2025-08-04,26.574,26.664,25.774,26.454,40138800.0
2025-08-05,26.414,26.764,26.264,26.484,28184800.0
2025-08-06,26.574,26.764,26.124,26.244,30545300.0
2025-08-07,26.134,26.354,25.904,25.984,27380900.0
2025-08-08,25.984,26.114,25.754,25.984,19793700.0
2025-08-11,25.984,26.534,25.884,26.414,30107300.0
2025-08-12,27.894,27.904,26.974,27.314,81477400.0
2025-08-13,27.314,28.824,26.824,28.034,89663600.0
2025-08-14,28.014,28.634,27.494,27.584,54441800.0
2025-08-15,27.524,28.564,27.464,28.134,55017400.0
2025-08-18,28.364,28.794,28.114,28.144,56501700.0
2025-08-19,28.164,28.644,27.734,27.784,49342200.0
2025-08-20,27.644,27.844,27.304,27.714,33814900.0
2025-08-21,27.884,28.054,27.454,27.574,26636300.0
2025-08-22,27.624,27.744,27.354,27.674,27386700.0
2025-08-25,27.804,28.814,27.794,28.744,63107800.0
2025-08-26,28.564,28.714,28.164,28.164,38915300.0
2025-08-27,28.604,29.304,28.164,28.174,64918900.0
2025-08-28,28.194,28.554,27.444,28.164,42300500.0
2025-08-29,28.264,28.774,28.044,28.454,40752100.0
2025-09-01,28.674,30.524,28.594,30.294,99794400.0
2025-09-02,30.484,31.374,30.194,30.464,87269700.0
2025-09-03,30.544,31.014,30.094,30.584,52619700.0
2025-09-04,30.564,30.624,28.514,28.944,64306800.0
2025-09-05,28.934,29.964,28.684,29.804,53044000.0
2025-09-08,30.464,32.414,30.464,31.694,91243200.0
2025-09-09,31.734,32.714,31.284,31.474,67988200.0
2025-09-10,31.804,32.134,30.864,31.124,41270200.0
2025-09-11,29.924,30.914,29.464,30.914,60735000.0
2025-09-12,31.044,31.504,30.514,31.134,47719300.0
2025-09-15,31.144,32.064,31.014,31.644,52366400.0
2025-09-16,31.964,31.974,30.764,31.764,49331200.0
2025-09-17,31.584,31.814,31.054,31.434,37758500.0
2025-09-18,31.484,31.864,30.834,31.224,51946400.0
2025-09-19,31.194,31.384,30.394,30.544,35320600.0
2025-09-22,30.854,31.364,30.114,30.404,36964900.0
2025-09-23,30.394,30.674,29.384,29.854,40633400.0
2025-09-24,29.814,30.014,29.694,29.954,26356000.0
2025-09-25,30.114,30.364,29.754,29.914,29572900.0
2025-09-26,29.294,29.484,28.874,28.874,34889300.0
2025-09-29,28.894,29.074,28.274,28.974,26784000.0
2025-09-30,29.014,29.484,28.794,29.454,25781800.0
2025-10-09,29.614,29.704,29.184,29.454,28298700.0
2025-10-10,29.414,29.614,28.914,28.964,27132600.0
2025-10-13,28.014,28.484,28.014,28.354,26543800.0
2025-10-14,28.414,28.664,27.694,27.774,24984400.0
2025-10-15,27.854,28.274,27.644,28.214,18598100.0
2025-10-16,28.174,29.014,28.094,28.764,33591900.0
2025-10-17,28.574,29.104,28.244,28.334,26291700.0
2025-10-20,28.534,29.064,28.274,28.814,24845800.0
2025-10-21,28.854,29.064,28.584,28.894,21568000.0
2025-10-22,28.864,29.064,28.364,28.454,22295100.0
2025-10-23,28.334,28.574,27.644,28.484,23619500.0
2025-10-24,28.474,28.794,28.324,28.694,18187300.0
2025-10-27,28.914,29.164,28.644,28.824,23541800.0
2025-10-28,28.794,28.824,28.094,28.224,23889300.0
2025-10-29,28.244,28.564,28.034,28.524,18892000.0
2025-10-30,28.534,28.534,28.114,28.114,17311000.0
2025-10-31,28.064,29.114,28.054,28.814,33770500.0
2025-11-03,29.214,29.294,28.614,28.664,27257200.0
2025-11-04,28.664,28.714,27.774,27.914,25912800.0
2025-11-05,27.654,28.004,27.554,27.764,14256100.0
2025-11-06,27.784,28.144,27.664,28.104,14669300.0
2025-11-07,27.894,28.004,27.764,27.844,13080800.0
2025-11-10,27.874,28.244,27.774,28.164,14831100.0
2025-11-11,28.154,28.254,27.924,28.234,13835800.0
2025-11-12,28.234,28.654,28.024,28.074,21253200.0
2025-11-13,28.164,28.554,27.964,28.494,19037000.0
2025-11-14,28.334,28.744,28.264,28.434,20981300.0
2025-11-17,28.444,28.534,27.734,27.794,20899300.0
2025-11-18,27.794,27.884,27.424,27.574,14093300.0
2025-11-19,27.474,27.694,27.194,27.244,12086400.0
2025-11-20,27.324,27.454,26.854,26.904,14308400.0
2025-11-21,26.864,27.114,26.364,26.434,16871600.0
2025-11-24,26.464,26.774,26.334,26.774,14317500.0
2025-11-25,26.634,27.134,26.634,27.104,13721700.0
2025-11-26,27.014,27.544,27.014,27.144,13765500.0
2025-11-27,27.164,27.244,26.794,26.824,11326200.0
2025-11-28,26.784,26.884,26.624,26.744,8715400.0
2025-12-01,26.734,26.944,26.624,26.944,9368100.0
2025-12-02,26.964,26.964,26.614,26.704,9773900.0
2025-12-03,26.634,26.854,26.534,26.664,8062100.0
2025-12-04,26.724,26.934,26.534,26.584,8025000.0
2025-12-05,26.644,26.794,26.304,26.754,10041300.0
2025-12-08,27.114,27.214,26.894,26.944,13032400.0
2025-12-09,26.924,27.384,26.854,27.064,15229900.0
2025-12-10,28.064,28.414,27.794,27.934,39169200.0
2025-12-11,27.934,28.734,27.884,28.154,34304900.0
2025-12-12,28.114,28.204,27.624,27.894,20054900.0
2025-12-15,27.924,27.954,27.534,27.544,14609900.0
2025-12-16,27.394,27.414,26.234,26.364,28353200.0
2025-12-17,26.304,26.574,26.114,26.484,14574000.0
2025-12-18,26.294,26.484,26.174,26.294,11924400.0
2025-12-19,26.404,27.064,26.294,26.884,18686300.0
2025-12-22,26.904,26.944,26.704,26.834,10339500.0
2025-12-23,26.824,26.944,26.694,26.704,9899900.0
2025-12-24,26.664,26.784,26.564,26.724,8106500.0
2025-12-25,26.704,26.744,26.594,26.664,8295100.0
2025-12-26,26.614,26.704,26.414,26.504,12034800.0
2025-12-29,26.484,26.524,26.194,26.244,13874600.0
2025-12-30,26.164,26.204,25.964,26.074,10610500.0
2025-12-31,26.094,26.194,25.924,26.104,10401600.0
2026-01-05,26.194,26.894,26.194,26.884,26167800.0
2026-01-06,26.904,26.964,26.744,26.964,18416900.0
2026-01-07,26.894,27.244,26.854,26.934,19273500.0
2026-01-08,26.964,27.194,26.944,27.064,18694000.0
2026-01-09,27.064,27.364,27.014,27.264,17830500.0
2026-01-12,27.294,27.544,27.144,27.464,22682100.0
2026-01-13,27.544,28.214,27.524,27.794,34027900.0
2026-01-14,27.964,28.324,27.374,27.684,36549700.0
2026-01-15,27.534,27.834,27.314,27.434,17583400.0
2026-01-16,27.474,27.754,27.134,27.204,17433600.0
2026-01-19,27.094,27.284,26.984,27.054,15808800.0
2026-01-20,27.094,27.474,27.034,27.074,18417900.0
2026-01-21,27.044,27.274,26.854,27.014,16599600.0
2026-01-22,27.014,27.134,26.834,26.864,17499600.0
2026-01-23,26.964,27.334,26.964,27.184,20985900.0
2026-01-26,27.334,27.954,27.104,27.774,39389600.0
2026-01-27,27.994,28.064,27.004,27.294,30085900.0
2026-01-28,27.304,27.324,26.564,26.574,30327400.0
2026-01-29,26.484,26.744,26.214,26.734,28938400.0
2026-01-30,26.734,26.984,26.184,26.284,20908100.0
2026-02-02,26.144,26.314,25.844,25.864,17711800.0
2026-02-03,25.914,26.074,25.614,25.954,17202200.0
2026-02-04,25.964,26.254,25.734,26.254,14562100.0
2026-02-05,26.214,26.414,26.114,26.214,11659600.0
2026-02-06,26.294,26.364,26.084,26.294,12768200.0
2026-02-09,26.314,26.554,26.304,26.434,11383600.0
2026-02-10,26.484,26.854,26.314,26.694,15338700.0
2026-02-11,26.734,27.054,26.654,26.844,14865900.0
2026-02-12,26.834,26.854,26.464,26.484,12355000.0
2026-02-13,26.414,26.564,26.174,26.184,10386200.0
2026-02-24,26.294,26.344,26.124,26.144,12253500.0
2026-02-25,26.214,26.704,26.054,26.094,28975000.0
2026-02-26,26.184,26.384,26.064,26.124,14787300.0
2026-02-27,26.124,26.214,26.034,26.094,12617200.0
2026-03-02,25.904,25.994,25.504,25.754,21311300.0
2026-03-03,25.714,25.864,25.064,25.114,19749400.0
2026-03-04,24.754,25.014,24.534,24.624,17719400.0
2026-03-05,24.904,25.114,24.744,24.844,11560200.0
2026-03-06,24.804,25.534,24.764,25.524,15490700.0
2026-03-09,25.314,25.454,25.074,25.334,13591600.0
2026-03-10,25.464,25.844,25.454,25.784,12624400.0
2026-03-11,25.714,25.774,25.474,25.584,13166900.0
2026-03-12,25.584,25.614,25.194,25.364,12002800.0
2026-03-13,25.214,25.454,25.114,25.164,11050300.0
2026-03-16,25.174,25.384,24.964,25.224,9662500.0
2026-03-17,25.314,25.714,25.274,25.324,14257200.0
2026-03-18,25.324,25.414,25.094,25.374,9627200.0
2026-03-19,25.164,25.294,24.794,24.874,10122600.0
2026-03-20,24.904,25.154,24.454,24.474,12451200.0
2026-03-23,24.124,24.274,23.224,23.414,21383700.0
2026-03-24,23.714,23.944,23.414,23.924,13487500.0
2026-03-25,24.594,25.104,24.414,24.974,23538900.0
2026-03-26,25.004,25.264,24.854,24.904,14237900.0
2026-03-27,24.814,25.794,24.734,25.744,22742200.0
2026-03-30,25.704,26.334,25.514,26.274,32433200.0
2026-03-31,26.324,26.794,26.214,26.244,29497300.0
2026-04-01,26.554,26.764,26.124,26.684,28836300.0
2026-04-02,26.634,26.964,26.444,26.674,32087500.0
2026-04-03,26.344,26.564,26.234,26.314,19576400.0
2026-04-07,26.494,26.614,25.934,26.294,16763200.0
2026-04-08,26.574,26.654,26.114,26.414,21366700.0
2026-04-09,26.254,26.614,26.074,26.174,18225200.0
2026-04-10,26.134,26.384,26.004,26.094,15361300.0
2026-04-13,25.944,26.154,25.794,25.964,12464000.0
2026-04-14,25.944,26.074,25.624,26.074,16725400.0
2026-04-15,26.524,26.704,26.164,26.414,30983500.0
2026-04-16,26.484,26.484,26.224,26.314,15825900.0
2026-04-17,26.214,26.214,25.684,25.764,20319900.0
2026-04-20,25.694,25.734,25.404,25.484,15097200.0
2026-04-21,25.484,25.664,25.144,25.244,13474600.0
2026-04-22,25.264,25.434,25.094,25.204,17643200.0
2026-04-23,25.284,25.444,25.094,25.184,15661000.0
2026-04-24,25.274,25.284,24.874,24.994,12244000.0
2026-04-27,24.914,25.024,24.834,24.984,11590300.0
2026-04-28,25.114,25.504,24.814,24.914,24674400.0
2026-04-29,25.074,25.274,24.674,24.894,25189500.0
2026-04-30,24.884,24.884,24.504,24.504,27640600.0
2026-05-06,24.444,24.574,24.294,24.384,23509900.0
2026-05-07,24.404,24.584,24.274,24.344,20706900.0
2026-05-08,24.384,24.514,24.314,24.434,19475400.0
2026-05-11,24.574,25.034,24.444,25.004,39505700.0
2026-05-12,24.914,25.234,24.574,24.934,31054400.0
2026-05-13,24.794,24.874,24.544,24.584,19469500.0
2026-05-14,24.634,24.794,24.114,24.114,21652900.0
2026-05-15,24.094,24.234,23.644,23.744,18918500.0
2026-05-18,23.704,23.714,23.384,23.674,14176300.0
2026-05-19,23.634,23.854,23.604,23.804,10447800.0
2026-05-20,23.714,23.864,23.564,23.634,10970200.0
2026-05-21,23.674,23.994,23.294,23.324,19603400.0
2026-05-22,23.394,23.464,22.914,23.014,21430500.0
2026-05-25,22.984,23.094,22.694,22.914,14951300.0
2026-05-26,22.854,22.974,22.694,22.784,11573600.0
2026-05-27,22.794,23.114,22.374,22.934,22754200.0
2026-05-28,22.824,22.964,22.254,22.364,16401900.0
2026-05-29,22.384,23.214,22.384,22.864,26166500.0
2026-06-01,22.874,23.214,22.524,22.604,25049100.0
2026-06-02,22.564,22.634,22.264,22.334,18744400.0
2026-06-03,22.254,22.384,21.734,21.794,24638600.0
2026-06-04,21.814,21.894,21.294,21.434,18395300.0
2026-06-05,21.704,21.894,21.604,21.634,16375200.0
2026-06-08,21.424,21.784,21.064,21.264,16109400.0
2026-06-09,21.274,21.474,20.994,21.444,11517800.0
2026-06-10,21.384,21.764,21.314,21.724,15377200.0
2026-06-11,21.614,21.764,21.284,21.394,15803700.0
2026-06-12,21.464,22.044,21.304,21.974,19366500.0
2026-06-15,21.964,22.174,21.784,21.924,16799500.0
2026-06-16,21.924,21.924,21.464,21.464,16719600.0
2026-06-17,21.414,21.564,21.094,21.194,18318800.0
2026-06-18,21.144,21.694,20.864,21.404,20298600.0
2026-06-22,21.314,21.694,20.664,21.674,23877400.0
2026-06-23,21.654,22.394,21.564,21.874,31805600.0
2026-06-24,21.964,22.484,21.824,22.114,33405700.0
2026-06-25,21.794,22.094,21.234,21.794,28867000.0
2026-06-26,21.644,22.024,20.814,20.824,26291200.0
2026-06-29,20.734,22.364,20.464,22.344,51353100.0
2026-06-30,22.344,22.344,21.684,22.084,34605600.0
2026-07-01,21.824,22.804,21.514,22.734,45117600.0
2026-07-02,22.774,23.244,22.574,22.644,38180300.0
2026-07-03,22.814,23.144,22.534,22.904,29785100.0
2026-07-06,22.894,23.854,22.624,23.694,53240700.0
2026-07-07,23.434,23.514,22.804,22.804,34408000.0
2026-07-08,22.814,23.264,22.494,22.564,23866200.0
2026-07-09,22.354,22.994,22.114,22.564,26662900.0
2026-07-10,22.494,23.354,22.084,23.064,37760600.0
2026-07-13,22.914,23.494,22.864,23.404,37517600.0
2026-07-14,23.164,23.854,22.984,23.664,39577500.0
2026-07-15,23.484,24.574,23.364,24.454,59638900.0
2026-07-16,24.214,24.794,23.854,24.324,49605600.0
2026-07-17,24.084,24.314,22.964,23.014,48012900.0
2026-07-20,22.964,23.624,22.854,23.614,35922200.0
2026-07-21,23.404,23.634,22.944,23.304,32191100.0
2026-07-22,23.114,23.844,23.044,23.584,29543400.0
2026-07-23,23.254,23.454,23.084,23.324,20718600.0
2026-07-24,23.124,23.264,22.254,22.284,29281500.0
2026-07-27,22.35,22.85,22.22,22.75,19248700.0
2026-07-28,22.62,22.89,22.52,22.62,13716400.0
2026-07-29,22.63,23.1,22.63,23.0,17617800.0
2026-07-30,23.02,23.29,22.81,23.17,20371800.0
2026-07-31,23.0,23.27,22.9,23.23,17713400.0
2026-08-03,23.24,23.36,23.1,23.15,14337800.0
2026-08-04,23.28,23.54,23.15,23.19,21973300.0
2026-08-05,23.1,23.16,22.78,22.95,23270700.0
2026-08-06,22.96,23.07,22.69,22.76,18317500.0
2026-08-07,22.76,23.76,22.64,23.75,46696100.0
2026-08-10,24.0,24.55,23.9,24.12,49549100.0
2026-08-11,23.92,24.86,23.88,24.33,48734800.0
2026-08-12,24.34,24.7,24.06,24.25,30059300.0
2026-08-13,24.11,24.69,23.85,24.43,36665200.0
2026-08-14,24.32,24.68,24.05,24.21,29840200.0
2026-08-17,24.25,24.42,23.62,24.01,30381200.0
2026-08-18,24.12,24.49,23.9,24.03,28453400.0
2026-08-19,23.96,24.15,23.57,23.63,22885100.0
2026-08-20,24.9,25.56,24.4,24.84,89807500.0
2026-08-21,24.16,24.31,23.52,23.56,61168600.0
2026-08-24,23.6,23.63,22.74,22.79,35719800.0
2026-08-25,22.72,23.05,22.51,23.02,23053300.0
2026-08-26,23.1,23.55,22.75,22.86,30135400.0
2026-08-27,22.74,22.91,22.6,22.89,20362900.0
2026-08-28,22.85,22.96,22.72,22.87,15438100.0
2026-08-31,22.76,22.76,22.25,22.36,25375000.0
2026-09-01,22.32,22.58,22.31,22.5,13146800.0
2026-09-02,22.51,22.53,22.18,22.2,18243500.0
2026-09-03,22.21,22.35,22.11,22.28,12446500.0
2026-09-04,22.31,22.48,22.25,22.34,13398000.0
2026-09-07,22.55,22.75,22.46,22.65,17797500.0
2026-09-08,22.6,22.77,22.46,22.75,17727100.0
2026-09-09,22.6,22.65,22.4,22.44,11926200.0
2026-09-10,22.37,22.37,21.87,21.88,20466100.0
2026-09-11,21.77,21.78,21.51,21.6,13961000.0
2026-09-14,21.5,22.0,21.5,21.95,13483800.0
2026-09-15,21.95,22.06,21.78,21.81,7317500.0
2026-09-16,21.78,21.82,21.62,21.76,8248000.0
2026-09-17,21.6,21.87,21.6,21.78,8902900.0
2026-09-18,21.85,22.16,21.81,22.03,14394200.0
2026-09-21,22.12,23.07,22.12,23.05,35026300.0
2026-09-22,22.87,23.25,22.75,23.13,31382500.0
2026-09-23,23.13,23.4,23.01,23.13,18292500.0
2026-09-24,23.1,23.23,22.8,22.84,15937000.0
2026-09-28,22.9,23.32,22.79,23.24,24656300.0
2026-09-29,23.18,23.96,23.12,23.39,29058000.0
2026-09-30,23.47,24.1,23.26,24.02,36991800.0
2026-10-08,24.12,24.24,23.69,23.76,29655600.0
2026-10-09,23.58,24.03,23.54,23.89,22949600.0
2026-10-12,23.93,24.1,23.62,23.66,17793400.0
2026-10-13,23.49,23.71,23.3,23.51,18608600.0
2026-10-14,23.28,23.53,23.21,23.27,13536800.0
2026-10-15,23.1,23.52,22.9,23.19,16965800.0
2026-10-16,23.3,23.75,22.68,22.98,19298400.0
2026-10-19,22.7,23.08,22.7,22.93,11231500.0
2026-10-20,22.93,23.25,22.81,23.14,11948100.0
2026-10-21,23.29,23.35,22.96,23.05,10606600.0
2026-10-22,23.05,23.11,22.64,22.68,12490200.0
2026-10-23,22.56,23.22,22.5,23.18,17028600.0
2026-10-26,23.1,23.5,23.09,23.46,14808500.0
2026-10-27,23.4,23.54,22.75,22.75,15781000.0
2026-10-28,22.97,23.24,22.79,23.01,13995900.0