date,open,high,low,close,volume
2024-03-07,23.133,23.253,22.893,23.013,24403400.0
2024-03-08,22.793,23.163,22.613,22.973,31532700.0
2024-03-11,22.973,23.453,22.893,23.143,26216700.0
2024-03-12,23.333,23.363,22.753,22.783,25056000.0
2024-03-13,22.423,23.033,22.363,22.663,25722800.0
2024-03-14,22.733,22.733,22.323,22.443,26987500.0
2024-03-15,22.323,22.493,21.883,22.223,28718500.0
2024-03-18,22.293,22.773,22.123,22.703,24930600.0
2024-03-19,22.723,22.773,22.403,22.453,16921100.0
2024-03-20,22.593,22.803,22.323,22.713,20055700.0
2024-03-21,22.923,23.023,22.633,22.723,18583700.0
2024-03-22,22.783,22.793,22.383,22.633,24159300.0
2024-03-25,22.793,22.883,22.573,22.683,16139300.0
2024-03-26,22.553,22.923,22.423,22.483,16871000.0
2024-03-27,22.503,22.603,22.203,22.203,20521000.0
2024-03-28,22.203,22.573,22.023,22.233,19474500.0
2024-03-29,22.233,22.573,22.173,22.463,9742600.0
2024-04-01,22.483,23.043,22.393,22.553,18680100.0
2024-04-02,22.513,22.583,22.193,22.383,26185500.0
2024-04-03,22.243,22.373,21.723,21.743,23848500.0
2024-04-08,21.753,22.503,21.723,21.993,26117100.0
2024-04-09,22.093,22.153,21.663,21.793,14554300.0
2024-04-10,21.823,21.913,21.543,21.603,12868500.0
2024-04-11,21.573,22.743,21.513,22.633,32581200.0
2024-04-12,22.523,23.173,22.503,22.823,29183900.0
2024-04-15,22.583,23.583,22.583,23.223,33649000.0
2024-04-16,23.033,23.483,22.883,23.153,26575400.0
2024-04-17,22.893,23.823,22.803,23.673,30488400.0
2024-04-18,23.623,24.423,23.543,24.173,36956500.0
2024-04-19,23.923,24.163,23.453,23.633,24712600.0
2024-04-22,23.803,24.053,23.573,23.703,18513200.0
2024-04-23,23.723,23.923,23.243,23.593,22786400.0
2024-04-24,23.703,24.023,23.593,23.903,19361800.0
2024-04-25,23.673,23.853,23.233,23.303,18976800.0
2024-04-26,23.423,23.493,22.143,22.223,54504300.0
2024-04-29,22.123,22.373,21.673,21.773,53012400.0
2024-04-30,21.773,21.923,21.023,21.663,56449800.0
2024-05-06,22.133,22.173,21.053,21.263,87235600.0
2024-05-07,21.263,21.613,21.093,21.353,40712500.0
2024-05-08,21.073,21.363,20.993,21.073,34769600.0
2024-05-09,21.063,21.623,21.063,21.393,39709700.0
2024-05-10,21.393,21.733,21.103,21.533,47501800.0
2024-05-13,21.543,22.473,21.373,22.343,76983700.0
2024-05-14,22.343,22.593,21.973,22.273,48193800.0
2024-05-15,22.263,22.523,21.643,21.673,30570400.0
2024-05-16,21.503,21.623,21.103,21.133,49555100.0
2024-05-17,21.123,21.273,20.993,21.203,26335300.0
2024-05-20,21.203,21.293,20.823,20.923,55638300.0
2024-05-21,20.843,20.923,20.563,20.633,34750800.0
2024-05-22,20.613,20.723,20.473,20.583,28459900.0
2024-05-23,20.573,20.573,20.273,20.363,24408100.0
2024-05-24,20.323,20.803,20.273,20.363,40391200.0
2024-05-27,20.383,21.243,20.373,21.123,64724100.0
2024-05-28,21.083,21.353,21.023,21.123,35064900.0
2024-05-29,21.023,21.343,20.833,21.033,27907400.0
2024-05-30,21.123,21.623,21.123,21.263,41924400.0
2024-05-31,21.283,21.333,20.633,20.633,47232500.0
2024-06-03,20.523,21.173,20.403,21.013,35147200.0
2024-06-04,20.953,22.283,20.893,22.203,66963700.0
2024-06-05,22.203,22.623,21.853,21.933,47818300.0
2024-06-06,21.823,22.573,21.823,22.073,33721100.0
2024-06-07,22.123,22.273,21.723,21.893,27531900.0
2024-06-11,21.723,22.073,21.673,21.783,23224900.0
2024-06-12,21.833,22.003,21.553,21.723,25033300.0
2024-06-13,21.813,22.453,21.723,22.263,39248400.0
2024-06-14,22.362,22.892,22.082,22.562,41701100.0
2024-06-17,22.552,23.632,22.472,23.362,64599200.0
2024-06-18,23.312,23.582,23.022,23.462,30518200.0
2024-06-19,23.462,23.712,23.052,23.182,25170500.0
2024-06-20,23.202,23.422,22.962,23.192,24592600.0
2024-06-21,23.342,23.442,22.862,23.232,29183600.0
2024-06-24,23.162,23.762,23.072,23.452,36108900.0
2024-06-25,23.442,23.542,22.782,22.992,31585400.0
2024-06-26,22.942,23.132,22.662,23.022,19420000.0
2024-06-27,22.982,23.022,22.712,22.872,20846000.0
2024-06-28,22.872,23.862,22.812,23.622,41381500.0
2024-07-01,23.592,23.682,23.212,23.512,21441400.0
2024-07-02,23.332,23.452,22.772,23.082,24844400.0
2024-07-03,22.972,23.102,22.812,23.002,13134400.0
2024-07-04,23.112,23.762,23.022,23.362,23921000.0
2024-07-05,23.382,23.412,22.732,23.292,24723400.0
2024-07-08,23.292,23.782,23.262,23.452,27935400.0
2024-07-09,23.392,23.942,23.162,23.862,29455800.0
2024-07-10,23.832,24.112,23.142,23.352,29001800.0
2024-07-11,23.302,23.452,22.962,23.202,24418700.0
2024-07-12,23.262,23.262,22.782,23.012,25651300.0
2024-07-15,22.992,23.102,22.562,22.812,23673500.0
2024-07-16,22.822,23.032,22.472,22.892,22602400.0
2024-07-17,22.892,22.942,22.382,22.872,22828800.0
2024-07-18,22.872,23.702,22.742,23.382,33599100.0
2024-07-19,23.312,23.532,22.782,23.462,37259800.0
2024-07-22,23.452,23.762,23.082,23.152,27925800.0
2024-07-23,23.262,23.392,22.482,22.742,27745200.0
2024-07-24,22.622,22.942,22.532,22.682,16556400.0
2024-07-25,22.662,22.722,22.252,22.622,21025100.0
2024-07-26,22.542,23.152,22.382,23.052,23183400.0
2024-07-29,23.312,23.662,22.932,23.072,23217800.0
2024-07-30,22.922,22.952,22.432,22.712,19558800.0
2024-07-31,22.622,22.912,22.192,22.682,29776600.0
2024-08-01,22.662,23.062,22.422,22.462,24819500.0
2024-08-02,22.452,22.742,22.182,22.332,15673800.0
2024-08-05,22.362,22.662,22.222,22.382,21814800.0
2024-08-06,22.442,22.562,21.902,22.192,26144100.0
2024-08-07,22.212,22.692,22.212,22.482,23185700.0
2024-08-08,22.372,22.552,22.022,22.312,21925700.0
2024-08-09,22.262,22.692,22.092,22.192,12349700.0
2024-08-12,22.362,22.512,22.172,22.192,10114200.0
2024-08-13,22.192,22.712,22.172,22.462,19312100.0
2024-08-14,22.632,22.632,22.012,22.012,19256200.0
2024-08-15,21.972,22.412,21.692,22.332,15839400.0
2024-08-16,22.292,22.422,22.112,22.292,16088000.0
2024-08-19,22.352,22.602,22.212,22.352,11026900.0
2024-08-20,22.492,22.492,21.882,22.062,15935700.0
2024-08-21,22.052,22.162,21.872,22.142,13108900.0
2024-08-22,22.132,22.692,22.012,22.562,18783300.0
2024-08-23,22.372,22.842,22.292,22.422,13407700.0
2024-08-26,22.422,22.552,22.112,22.242,12518100.0
2024-08-27,22.122,22.262,21.782,21.982,15359100.0
2024-08-28,22.072,22.312,21.652,21.962,17793100.0
2024-08-29,21.962,22.492,21.512,22.422,26868200.0
2024-08-30,22.302,23.412,22.302,23.282,38075700.0
2024-09-02,23.242,23.642,23.192,23.382,27099600.0
2024-09-03,23.312,24.132,23.222,24.002,27762400.0
2024-09-04,23.952,24.132,23.572,24.042,22284300.0
2024-09-05,24.092,24.142,23.452,23.872,22136300.0
2024-09-06,23.972,24.112,23.762,23.772,12574300.0
2024-09-09,24.042,24.062,23.482,23.802,27797900.0
2024-09-10,23.852,23.932,23.632,23.842,20112700.0
2024-09-11,23.832,24.342,23.772,24.222,18380200.0
2024-09-12,24.262,24.712,24.162,24.262,20698300.0
2024-09-13,24.262,24.652,24.062,24.502,16936600.0
2024-09-18,24.502,25.042,24.412,24.732,16959900.0
2024-09-19,25.032,25.032,24.162,24.372,29890600.0
2024-09-20,24.312,24.562,24.072,24.402,23666500.0
2024-09-23,24.282,24.692,24.242,24.302,11659800.0
2024-09-24,24.722,24.752,23.902,24.352,37482700.0
2024-09-25,24.772,25.652,24.432,25.132,46398000.0
2024-09-26,25.652,25.662,24.262,24.712,55381200.0
2024-09-27,24.842,25.662,23.862,24.782,42837000.0
2024-09-30,25.302,26.572,25.022,26.332,106252300.0
2024-10-08,29.102,29.102,26.162,26.562,119692400.0
2024-10-09,26.292,27.302,25.592,25.812,90232300.0
2024-10-10,25.842,26.652,25.552,25.782,69974800.0
2024-10-11,25.862,25.912,25.022,25.312,32840600.0
2024-10-14,25.682,25.912,25.032,25.542,34782900.0
2024-10-15,25.412,25.502,24.572,24.602,40917200.0
2024-10-16,24.412,24.942,24.172,24.652,26969700.0
2024-10-17,24.802,24.932,24.322,24.422,24798300.0
2024-10-18,24.512,25.382,24.342,25.022,35149700.0
2024-10-21,25.202,25.202,24.462,24.552,41250100.0
2024-10-22,24.562,25.642,24.562,25.352,38218200.0
2024-10-23,25.452,25.752,25.172,25.232,28542900.0
2024-10-24,25.332,25.332,25.012,25.142,13681300.0
2024-10-25,25.247,25.267,24.897,25.097,20473000.0
2024-10-28,25.067,25.807,24.817,25.767,33670300.0
2024-10-29,25.747,26.367,25.677,26.147,28938600.0
2024-10-30,26.097,26.457,25.457,25.707,26585700.0
2024-10-31,25.697,25.767,24.607,24.757,41988100.0
2024-11-01,24.757,25.537,24.627,25.337,29174200.0
2024-11-04,25.397,25.827,25.217,25.437,21931300.0
2024-11-05,25.297,25.827,25.177,25.797,26440600.0
2024-11-06,25.747,26.157,25.507,25.627,24034500.0
2024-11-07,25.637,26.167,25.637,26.057,23055200.0
2024-11-08,26.187,26.677,26.007,26.097,33213600.0
2024-11-11,25.647,26.067,25.637,25.817,28307600.0
2024-11-12,25.467,26.317,24.987,25.037,47752600.0
2024-11-13,25.037,25.787,25.007,25.697,34427300.0
2024-11-14,25.467,25.947,25.157,25.217,23013300.0
2024-11-15,25.007,25.587,24.707,25.007,26046000.0
2024-11-18,25.007,25.457,24.927,25.117,20266100.0
2024-11-19,25.127,25.537,24.917,25.187,15973900.0
2024-11-20,25.207,25.347,24.917,25.267,15358000.0
2024-11-21,25.347,25.587,25.197,25.547,22760900.0
2024-11-22,25.637,25.647,24.597,24.607,27937500.0
2024-11-25,24.597,24.707,23.827,23.867,33095800.0
2024-11-26,23.797,24.037,23.607,23.727,19687700.0
2024-11-27,23.727,23.827,23.387,23.797,20678400.0
2024-11-28,23.817,23.817,23.307,23.407,23129400.0
2024-11-29,23.577,23.777,23.307,23.477,19322200.0
2024-12-02,23.607,23.607,23.227,23.437,27331300.0
2024-12-03,23.467,23.927,23.337,23.817,34934200.0
2024-12-04,23.797,23.877,23.417,23.687,19617100.0
2024-12-05,23.597,23.617,23.327,23.377,19715700.0
2024-12-06,23.397,23.797,23.327,23.657,20740600.0
2024-12-09,23.657,23.877,23.517,23.717,17784100.0
2024-12-10,24.097,24.237,23.617,23.707,28005600.0
2024-12-11,23.827,23.827,23.507,23.747,22852500.0
2024-12-12,23.657,23.857,23.547,23.847,19644100.0
2024-12-13,23.607,23.767,23.227,23.257,31522800.0
2024-12-16,23.267,23.627,22.797,22.877,31457400.0
2024-12-17,22.807,23.547,22.747,23.307,25485700.0
2024-12-18,23.447,23.577,23.247,23.347,15264300.0
2024-12-19,23.327,23.937,23.127,23.877,27177100.0
2024-12-20,23.887,23.977,23.407,23.647,21964900.0
2024-12-23,23.567,23.907,23.497,23.517,19518000.0
2024-12-24,23.647,24.057,23.527,24.037,26497000.0
2024-12-25,24.037,24.237,23.697,23.797,14730900.0
2024-12-26,23.807,23.987,23.577,23.857,12464700.0
2024-12-27,23.707,23.977,23.607,23.867,14578300.0
2024-12-30,23.827,24.277,23.797,23.897,17339200.0
2024-12-31,23.827,24.217,23.697,24.017,30603200.0
2025-01-02,23.997,24.047,22.867,23.017,34958500.0
2025-01-03,22.947,23.237,22.577,22.657,20012500.0
2025-01-06,22.847,22.947,22.427,22.587,19349700.0
2025-01-07,22.577,22.947,22.427,22.547,17162700.0
2025-01-08,22.557,22.657,22.087,22.397,18787600.0
2025-01-09,22.347,22.857,22.147,22.507,19512900.0
2025-01-10,22.647,22.647,22.247,22.247,12794500.0
2025-01-13,22.137,22.417,21.877,21.997,16463600.0
2025-01-14,21.997,22.667,21.687,22.497,22053900.0
2025-01-15,22.397,22.557,22.017,22.037,18797500.0
2025-01-16,22.067,22.327,21.557,21.697,28536400.0
2025-01-17,21.697,22.067,21.457,21.767,23202800.0
2025-01-20,22.027,22.317,21.607,21.667,32823200.0
2025-01-21,21.847,22.397,21.727,22.217,29885900.0
2025-01-22,22.497,22.617,21.877,22.327,27015000.0
2025-01-23,22.387,22.507,21.537,21.637,41525900.0
2025-01-24,21.577,22.367,21.537,22.117,36466300.0
2025-01-27,22.127,22.337,21.877,21.877,19953800.0
2025-02-05,22.027,22.057,21.607,21.697,26950800.0
2025-02-06,21.617,21.867,21.607,21.857,29075300.0
2025-02-07,21.877,22.207,21.667,21.927,38198800.0
2025-02-10,21.947,22.147,21.797,22.017,32769300.0
2025-02-11,22.017,22.047,21.717,21.857,22186200.0
2025-02-12,21.877,22.057,21.767,21.937,34893800.0
2025-02-13,21.977,22.137,21.817,21.847,32445600.0
2025-02-14,21.817,22.547,21.807,22.487,53151500.0
2025-02-17,22.757,22.767,22.247,22.417,31337900.0
2025-02-18,22.397,22.677,22.187,22.297,24948200.0
2025-02-19,22.197,22.307,22.017,22.127,30111200.0
2025-02-20,22.127,22.137,21.807,22.017,26539500.0
2025-02-21,22.197,22.577,22.047,22.417,42365800.0
2025-02-24,22.457,22.527,22.147,22.267,32913500.0
2025-02-25,22.087,22.277,21.897,21.937,33646500.0
2025-02-26,21.897,21.997,21.747,21.967,32005700.0
2025-02-27,21.917,22.037,21.767,21.947,32461600.0
2025-02-28,21.947,22.837,21.867,22.247,60306500.0
2025-03-03,22.357,22.717,22.297,22.387,32766700.0
2025-03-04,22.247,22.677,22.217,22.417,24132900.0
2025-03-05,22.307,22.587,22.247,22.277,26246600.0
2025-03-06,22.387,22.387,22.027,22.097,37690600.0
2025-03-07,22.057,22.097,21.667,21.697,44568200.0
2025-03-10,21.697,21.727,21.127,21.187,54079800.0
2025-03-11,20.897,21.247,20.897,21.177,32741300.0
2025-03-12,21.267,21.277,20.917,21.197,38175800.0
2025-03-13,21.087,21.407,21.057,21.197,30937900.0
2025-03-14,21.247,21.577,21.197,21.357,50507400.0
2025-03-17,21.407,21.517,21.217,21.277,33276000.0
2025-03-18,21.357,21.467,21.177,21.247,27969900.0
2025-03-19,21.267,21.297,21.047,21.147,29363800.0
2025-03-20,21.107,21.357,20.987,21.287,28395100.0
2025-03-21,21.237,21.467,20.947,20.947,37008200.0
2025-03-24,20.957,21.227,20.897,21.047,27776400.0
2025-03-25,21.037,21.497,20.947,21.297,34788500.0
2025-03-26,21.247,21.477,21.077,21.257,26988300.0
2025-03-27,21.197,21.317,21.087,21.277,19226700.0
2025-03-28,21.267,21.337,21.047,21.127,23453400.0
2025-03-31,21.067,21.167,20.697,20.697,31796400.0
2025-04-01,20.677,20.937,20.517,20.907,25037600.0
2025-04-02,20.867,21.017,20.697,20.697,19401900.0
2025-04-03,20.397,21.217,20.397,21.127,41989400.0
2025-04-07,20.497,21.227,20.107,20.657,88717400.0
2025-04-08,20.797,22.047,20.697,21.967,116117900.0
2025-04-09,21.997,22.757,21.797,22.757,99436400.0
2025-04-10,23.397,23.447,22.097,22.157,65249000.0
2025-04-11,22.737,22.757,21.807,22.157,44675000.0
2025-04-14,22.177,22.277,21.877,22.207,28312500.0
2025-04-15,22.247,22.337,22.027,22.307,23075600.0
2025-04-16,22.317,22.437,21.967,22.427,30401000.0
2025-04-17,22.367,22.397,22.127,22.397,21706500.0
2025-04-18,22.197,22.227,22.057,22.097,15092000.0
2025-04-21,22.007,22.187,21.897,21.967,15551600.0
2025-04-22,21.967,22.177,21.847,21.857,17164900.0
2025-04-23,22.007,22.007,21.617,21.697,23407600.0
2025-04-24,21.697,21.997,21.667,21.927,17820800.0
2025-04-25,21.997,22.077,21.647,21.677,23290800.0
2025-04-28,21.677,21.977,21.677,21.897,15480800.0
2025-04-29,21.757,21.797,20.947,21.007,52989700.0
2025-04-30,21.007,21.087,20.897,20.947,23574800.0
2025-05-06,20.927,21.117,20.827,21.117,32377800.0
2025-05-07,21.507,21.507,21.097,21.397,38832100.0
2025-05-08,21.297,21.757,21.177,21.717,30193700.0
2025-05-09,21.717,21.777,21.537,21.687,18044400.0
2025-05-12,21.757,21.977,21.587,21.757,21573700.0
2025-05-13,21.787,21.847,21.517,21.787,21062600.0
2025-05-14,21.727,21.897,21.577,21.837,19260800.0
2025-05-15,21.767,21.897,21.597,21.627,14947900.0
2025-05-16,21.597,21.677,21.347,21.457,19287000.0
2025-05-19,21.517,21.737,21.417,21.697,13419300.0
2025-05-20,21.747,21.777,21.517,21.717,19988700.0
2025-05-21,21.667,21.777,21.567,21.567,15112400.0
2025-05-22,21.537,21.887,21.537,21.877,22477700.0
2025-05-23,21.797,21.947,21.247,21.247,26972000.0
2025-05-26,21.237,21.517,20.977,21.037,21448900.0
2025-05-27,21.037,21.127,20.907,20.907,15902400.0
2025-05-28,20.937,21.097,20.837,20.837,16808400.0
2025-05-29,20.907,21.057,20.797,20.977,16175100.0
2025-05-30,20.907,21.097,20.667,20.987,27584200.0
2025-06-03,20.767,20.917,20.597,20.647,41870000.0
2025-06-04,20.647,20.787,20.517,20.657,40219400.0
2025-06-05,20.777,20.937,20.677,20.907,33974800.0
2025-06-06,20.937,21.267,20.827,21.167,34727200.0
2025-06-09,21.167,21.237,20.947,21.097,26791500.0
2025-06-10,21.107,21.187,20.897,20.977,26964000.0
2025-06-11,20.977,21.137,20.927,21.067,27467100.0
2025-06-12,21.077,21.377,21.027,21.187,22413700.0
2025-06-13,21.187,21.297,21.107,21.177,22935600.0
2025-06-16,21.147,21.287,20.957,21.247,22218600.0
2025-06-17,21.247,21.357,21.177,21.337,17883600.0
2025-06-18,21.297,21.587,21.287,21.377,21167300.0
2025-06-19,21.337,21.557,21.147,21.277,38875000.0
2025-06-20,21.407,21.727,21.287,21.617,29590200.0
2025-06-23,21.497,21.627,21.187,21.557,22339500.0
2025-06-24,21.567,21.627,21.347,21.417,29100300.0
2025-06-25,21.417,21.707,21.267,21.627,26175200.0
2025-06-26,21.567,21.727,21.527,21.527,21677700.0
2025-06-27,21.6,21.61,21.4,21.49,20841700.0
2025-06-30,21.53,21.69,21.41,21.64,23565300.0
2025-07-01,21.65,21.66,21.41,21.44,20887900.0
2025-07-02,21.43,21.5,21.29,21.41,16682100.0
2025-07-03,21.34,21.41,21.23,21.3,20402000.0
2025-07-04,21.29,21.38,21.2,21.26,17367600.0
2025-07-07,21.31,21.46,21.27,21.39,17331600.0
2025-07-08,21.43,21.5,21.28,21.32,34006200.0
2025-07-09,21.32,21.42,21.26,21.32,23883300.0
2025-07-10,21.32,21.4,21.1,21.1,41183600.0
2025-07-11,21.13,21.24,21.07,21.09,41137300.0
2025-07-14,21.1,21.26,21.06,21.08,36077500.0
2025-07-15,21.12,21.18,20.95,21.05,25483100.0
2025-07-16,21.03,21.05,20.94,20.94,23898100.0
2025-07-17,20.98,21.13,20.93,21.13,21553700.0
2025-07-18,21.13,21.15,20.9,21.02,34169400.0
2025-07-21,22.03,22.31,21.69,22.16,200404700.0
2025-07-22,22.5,23.22,21.85,22.87,215002300.0
2025-07-23,23.22,23.22,21.76,21.88,185229100.0
2025-07-24,21.73,21.78,21.48,21.67,86775100.0
2025-07-25,21.62,21.8,21.45,21.45,62614300.0
2025-07-28,21.5,21.53,21.35,21.37,47837500.0
2025-07-29,21.32,21.39,21.2,21.33,50204300.0
2025-07-30,21.33,21.39,21.19,21.23,44950500.0
2025-07-31,21.2,21.26,21.1,21.11,44601500.0
2025-08-01,21.15,21.15,20.95,21.03,40408900.0
2025-08-04,20.96,21.12,20.93,21.12,25913900.0
2025-08-05,21.13,21.17,21.03,21.15,28032000.0
2025-08-06,21.14,21.2,21.05,21.19,24324900.0
2025-08-07,21.2,21.37,21.15,21.33,38382100.0
2025-08-08,21.33,21.36,21.23,21.31,33405100.0
2025-08-11,21.32,21.33,21.21,21.24,34668700.0
2025-08-12,21.22,21.25,21.14,21.16,29589000.0
2025-08-13,21.16,21.2,21.08,21.1,46772600.0
2025-08-14,21.11,21.2,20.99,21.01,41798800.0
2025-08-15,20.94,21.11,20.94,21.02,40069400.0
2025-08-18,21.02,21.26,20.99,21.02,79614600.0
2025-08-19,21.07,21.21,21.03,21.04,46235200.0
2025-08-20,21.04,21.05,20.94,21.04,50832500.0
2025-08-21,21.07,21.22,21.06,21.19,64884800.0
2025-08-22,21.18,21.18,20.98,21.09,76683900.0
2025-08-25,21.15,21.57,21.14,21.51,110999500.0
2025-08-26,21.57,21.73,21.4,21.58,65062300.0
2025-08-27,21.61,21.68,21.23,21.23,82032000.0
2025-08-28,21.24,21.51,21.08,21.32,79471400.0
2025-08-29,21.32,21.43,20.96,20.98,122725100.0
2025-09-01,21.06,21.1,20.81,20.83,86842200.0
2025-09-02,20.84,21.01,20.74,20.92,58573200.0
2025-09-03,20.92,20.96,20.48,20.61,86208400.0
2025-09-04,20.44,20.7,20.31,20.53,86808800.0
2025-09-05,20.35,20.71,20.35,20.66,50548600.0
2025-09-08,20.72,21.51,20.67,21.48,127980200.0
2025-09-09,21.45,21.53,21.28,21.45,74595600.0
2025-09-10,21.46,21.51,21.23,21.44,59004500.0
2025-09-11,21.44,21.67,21.38,21.64,83342900.0
2025-09-12,21.62,21.68,21.45,21.47,45229500.0
2025-09-15,21.48,21.88,21.48,21.67,59217700.0
2025-09-16,21.66,21.67,21.24,21.4,43563500.0
2025-09-17,21.37,21.67,21.37,21.65,48720600.0
2025-09-18,21.68,21.82,21.44,21.52,57267200.0
2025-09-19,21.52,21.78,21.34,21.53,80855400.0
2025-09-22,21.54,21.76,21.44,21.55,41307500.0
2025-09-23,21.61,21.76,21.28,21.55,59085600.0
2025-09-24,21.52,21.52,21.3,21.46,39012100.0
2025-09-25,21.45,21.88,21.39,21.83,72307700.0
2025-09-26,21.92,22.37,21.81,22.07,83239900.0
2025-09-29,22.07,22.13,21.62,21.92,64610200.0
2025-09-30,21.976,22.476,21.896,22.336,83077700.0
2025-10-09,22.676,22.856,22.376,22.756,96825100.0
2025-10-10,22.756,23.216,22.606,22.906,85036600.0
2025-10-13,22.396,22.946,22.356,22.866,71407000.0
2025-10-14,22.976,23.356,22.716,22.906,78108600.0
2025-10-15,22.816,23.116,22.556,23.066,62613400.0
2025-10-16,23.416,23.516,22.946,23.276,85709400.0
2025-10-17,23.106,23.206,22.376,22.386,73649700.0
2025-10-20,22.576,22.806,22.346,22.506,41156500.0
2025-10-21,22.526,22.976,22.376,22.836,45150200.0
2025-10-22,22.826,22.826,22.356,22.386,37396500.0
2025-10-23,22.276,22.426,21.996,22.386,38768400.0
2025-10-24,22.456,22.676,22.406,22.496,28661900.0
2025-10-27,22.626,23.106,22.626,22.926,45677700.0
2025-10-28,22.836,23.006,22.726,22.896,38867400.0
2025-10-29,22.896,24.366,22.836,24.306,110219800.0
2025-10-30,24.356,24.376,23.576,23.716,67206100.0
2025-10-31,23.796,24.436,23.566,23.606,68446700.0
2025-11-03,23.646,23.886,23.296,23.856,55738600.0
2025-11-04,23.906,24.366,23.516,23.546,54852500.0
2025-11-05,23.346,24.526,23.136,24.106,110071100.0
2025-11-06,24.316,25.226,24.316,24.726,136198300.0
2025-11-07,24.666,25.236,24.376,24.526,87010400.0
2025-11-10,24.786,24.846,24.256,24.426,62149000.0
2025-11-11,24.706,24.936,24.276,24.386,60145600.0
2025-11-12,24.316,24.346,23.236,23.476,76979200.0
2025-11-13,23.406,23.826,23.256,23.776,50120200.0
2025-11-14,23.656,23.656,23.156,23.176,46433900.0
2025-11-17,23.146,23.226,22.786,23.066,39658100.0
2025-11-18,23.066,23.066,22.526,22.646,34607600.0
2025-11-19,22.616,22.746,22.386,22.456,31241700.0
2025-11-20,22.496,22.636,22.126,22.166,40070800.0
2025-11-21,21.986,22.116,21.606,21.616,49603700.0
2025-11-24,21.846,21.906,21.476,21.526,41141000.0
2025-11-25,21.616,21.796,21.536,21.566,46199700.0
2025-11-26,21.536,21.626,21.406,21.496,33435400.0
2025-11-27,21.516,21.646,21.436,21.466,34180900.0
2025-11-28,21.456,21.616,21.356,21.536,37395000.0
2025-12-01,21.646,21.816,21.616,21.746,40263400.0
2025-12-02,21.746,21.796,21.596,21.696,27910700.0
2025-12-03,21.706,21.736,21.506,21.656,30419000.0
2025-12-04,21.666,21.946,21.626,21.786,33601300.0
2025-12-05,21.796,22.116,21.676,22.076,44919600.0
2025-12-08,22.126,22.316,22.046,22.106,36703800.0
2025-12-09,22.106,22.106,21.806,21.846,28398100.0
2025-12-10,21.826,22.016,21.706,21.996,23588200.0
2025-12-11,21.986,22.506,21.976,22.096,39102100.0
2025-12-12,22.096,22.676,22.046,22.596,55757000.0
2025-12-15,22.676,22.846,22.376,22.396,44761200.0
2025-12-16,22.326,22.396,22.056,22.216,33891300.0
2025-12-17,22.106,22.476,22.056,22.436,33492300.0
2025-12-18,22.296,22.366,22.176,22.276,23192700.0
2025-12-19,22.276,22.476,22.196,22.216,31517800.0
2025-12-22,22.126,22.406,22.126,22.336,28974100.0
2025-12-23,22.336,22.426,22.106,22.376,29177600.0
2025-12-24,22.326,22.516,22.126,22.426,27087900.0
2025-12-25,22.396,22.466,22.266,22.326,22576000.0
2025-12-26,22.306,22.386,22.086,22.146,33808600.0
2025-12-29,22.176,22.346,22.056,22.116,41589400.0
2025-12-30,22.026,22.196,21.916,21.956,30706000.0
2025-12-31,21.976,21.996,21.786,21.856,24595400.0
2026-01-05,21.956,22.636,21.956,22.526,62243800.0
2026-01-06,22.606,22.876,22.426,22.836,44219800.0
2026-01-07,22.876,23.226,22.756,22.856,46092100.0
2026-01-08,22.856,23.226,22.706,22.986,37476700.0
2026-01-09,22.966,23.306,22.896,23.056,41159600.0
2026-01-12,23.106,23.316,22.936,23.126,66025700.0
2026-01-13,23.176,24.216,22.736,23.776,155628600.0
2026-01-14,23.786,23.846,22.926,23.096,136116200.0
2026-01-15,23.056,23.556,22.956,23.176,92155300.0
2026-01-16,25.026,25.166,23.616,23.776,301809600.0
2026-01-19,24.256,26.216,24.246,25.576,334501700.0
2026-01-20,25.776,26.276,25.296,25.626,311547600.0
2026-01-21,25.526,25.746,24.886,25.016,187548700.0
2026-01-22,25.226,25.546,24.506,24.676,123221700.0
2026-01-23,24.686,25.136,24.586,24.796,131939100.0
2026-01-26,24.926,25.726,24.926,25.206,160321100.0
2026-01-27,25.106,25.176,24.596,24.756,111649500.0
2026-01-28,24.846,25.406,24.786,24.886,114191200.0
2026-01-29,24.826,24.906,24.206,24.496,115005600.0
2026-01-30,24.386,24.706,23.926,24.576,96133700.0
2026-02-02,24.876,25.466,24.686,24.856,144938000.0
2026-02-03,25.006,25.336,24.656,25.316,100586800.0
2026-02-04,25.176,25.546,24.936,25.246,66344200.0
2026-02-05,25.046,25.196,24.456,24.616,75494600.0
2026-02-06,24.466,24.776,24.286,24.586,52461200.0
2026-02-09,24.796,25.016,24.546,24.946,63339400.0
2026-02-10,24.946,25.176,24.676,25.126,61421600.0
2026-02-11,25.116,25.426,24.976,25.156,57443000.0
2026-02-12,25.556,26.136,25.006,25.876,131948100.0
2026-02-13,25.746,25.746,25.206,25.506,69567100.0
2026-02-24,25.756,26.436,25.696,26.236,87747700.0
2026-02-25,26.256,26.776,26.046,26.356,103040800.0
2026-02-26,26.346,27.026,26.096,26.816,88491600.0
2026-02-27,26.616,26.916,26.406,26.676,68883900.0
2026-03-02,26.416,28.056,26.386,27.706,143387700.0
2026-03-03,27.726,27.906,26.876,27.076,114398700.0
2026-03-04,26.566,28.276,26.506,27.976,131448900.0
2026-03-05,28.326,29.336,28.106,28.886,178972200.0
2026-03-06,28.596,30.106,28.466,29.386,160674100.0
2026-03-09,29.656,31.436,29.646,30.896,212526500.0
2026-03-10,30.376,30.786,29.916,30.176,169277800.0
2026-03-11,30.176,30.726,29.396,30.076,165703400.0
2026-03-12,29.886,30.156,29.226,29.596,136855500.0
2026-03-13,29.376,29.556,28.476,28.586,139643200.0
2026-03-16,28.596,28.856,27.976,28.076,102719900.0
2026-03-17,28.286,28.466,27.426,27.456,105816000.0
2026-03-18,27.476,27.826,27.126,27.606,91656000.0
2026-03-19,27.306,27.516,27.056,27.186,72079800.0
2026-03-20,27.356,27.466,26.716,26.776,85150800.0
2026-03-23,26.376,27.206,26.246,26.466,111305500.0
2026-03-24,26.796,26.876,25.876,26.356,83730800.0
2026-03-25,26.466,27.146,26.466,26.896,89294400.0
2026-03-26,27.066,27.076,26.286,26.366,61904200.0
2026-03-27,26.086,26.726,26.046,26.506,53731700.0
2026-03-30,26.176,26.246,25.596,26.006,63091900.0
2026-03-31,26.036,26.226,25.366,25.366,64987200.0
2026-04-01,25.726,25.826,25.526,25.796,54015200.0
2026-04-02,25.826,26.036,25.296,25.466,53972800.0
2026-04-03,25.466,26.076,25.286,25.376,59716200.0
2026-04-07,25.346,25.366,24.826,24.916,53210300.0
2026-04-08,25.376,25.986,25.376,25.956,83300000.0
2026-04-09,25.826,25.826,25.226,25.336,65467600.0
2026-04-10,25.486,25.956,25.426,25.736,60710200.0
2026-04-13,25.376,25.376,24.936,25.266,68331800.0
2026-04-14,25.526,25.626,25.206,25.546,58652800.0
2026-04-15,25.746,26.686,25.706,26.236,130686300.0
2026-04-16,26.376,26.436,25.786,26.246,84556400.0
2026-04-17,26.316,26.456,26.006,26.186,71154100.0
2026-04-20,26.236,26.676,26.046,26.616,100773000.0
2026-04-21,26.666,26.726,26.276,26.406,67187400.0
2026-04-22,26.436,26.696,26.216,26.386,99119700.0
2026-04-23,26.576,26.846,25.976,26.326,99598200.0
2026-04-24,26.206,26.516,25.906,25.916,66678800.0
2026-04-27,25.896,25.896,25.546,25.606,56543800.0
2026-04-28,25.526,25.726,25.236,25.446,64408400.0
2026-04-29,25.636,26.016,25.616,25.996,86431300.0
2026-04-30,25.966,25.966,25.286,25.346,97852500.0
2026-05-06,25.366,25.936,25.366,25.596,133987100.0
2026-05-07,25.666,25.846,25.436,25.816,111444700.0
2026-05-08,25.876,25.886,25.256,25.456,109511900.0
2026-05-11,25.586,27.196,25.576,26.226,245722500.0
2026-05-12,26.236,26.736,26.076,26.276,178898000.0
2026-05-13,26.266,27.776,26.236,27.396,247855000.0
2026-05-14,27.786,27.856,26.636,26.646,185762300.0
2026-05-15,26.656,26.926,25.716,25.856,147833700.0
2026-05-18,25.836,26.076,25.576,25.866,81067100.0
2026-05-19,25.886,26.516,25.676,26.346,108439300.0
2026-05-20,26.356,26.616,25.836,25.906,89405600.0
2026-05-21,25.896,26.036,25.006,25.036,119695000.0
2026-05-22,25.036,25.296,24.886,25.206,60740200.0
2026-05-25,25.526,26.066,25.526,25.636,84292300.0
2026-05-26,25.646,25.676,24.646,24.856,105487300.0
2026-05-27,24.866,25.076,24.376,24.946,104368800.0
2026-05-28,24.956,24.966,24.306,24.476,80011600.0
2026-05-29,24.486,24.636,24.076,24.276,78816100.0
2026-06-01,24.336,24.836,24.296,24.596,94146800.0
2026-06-02,24.606,24.626,23.876,24.016,90389300.0
2026-06-03,23.826,23.856,23.436,23.626,84399300.0
2026-06-04,23.576,23.576,23.096,23.176,81987600.0
2026-06-05,22.936,23.196,22.796,22.826,67817100.0
2026-06-08,22.406,22.706,22.036,22.236,74712300.0
2026-06-09,22.376,22.466,22.006,22.416,53748100.0
2026-06-10,22.176,22.236,21.926,22.056,49330000.0
2026-06-11,22.026,22.446,21.976,22.226,52953800.0
2026-06-12,22.426,22.736,22.226,22.616,70418500.0
2026-06-15,22.866,23.176,22.686,22.836,65476600.0
2026-06-16,22.876,23.046,22.656,22.916,60651600.0
2026-06-17,22.916,22.936,22.496,22.696,62670400.0
2026-06-18,22.676,22.746,22.346,22.436,60888200.0
2026-06-22,22.556,23.336,22.276,23.326,109557700.0
2026-06-23,23.326,23.326,22.436,22.546,80770600.0
2026-06-24,22.946,22.956,22.276,22.326,60155700.0
2026-06-25,22.256,22.406,22.056,22.206,61778500.0
2026-06-26,22.526,22.646,21.986,22.116,66808400.0
2026-06-29,22.076,22.856,21.976,22.776,82014100.0
2026-06-30,22.878,22.878,22.408,22.698,57313700.0
2026-07-01,22.718,22.778,22.218,22.518,69809300.0
2026-07-02,22.468,22.768,22.388,22.518,57777800.0
2026-07-03,22.528,22.958,22.508,22.738,58409400.0
2026-07-06,22.778,23.148,22.618,23.008,60536300.0
2026-07-07,23.048,23.128,22.568,22.638,45359200.0
2026-07-08,22.558,22.628,22.328,22.358,35785300.0
2026-07-09,22.248,22.298,21.108,21.528,111001000.0
2026-07-10,21.588,22.138,21.378,21.888,70265600.0
2026-07-13,21.888,21.928,21.458,21.548,53046000.0
2026-07-14,21.568,21.848,21.268,21.838,42757200.0
2026-07-15,21.778,22.138,21.668,22.008,36652000.0
2026-07-16,21.898,22.068,21.748,21.948,34549500.0
2026-07-17,21.898,22.458,21.868,22.038,87903600.0
2026-07-20,22.278,23.418,22.268,23.408,160496800.0
2026-07-21,23.448,23.778,23.078,23.648,134540200.0
2026-07-22,23.508,23.648,23.148,23.598,73843900.0
2026-07-23,23.598,24.348,23.278,24.218,124013800.0
2026-07-24,24.038,24.218,23.388,23.428,88639800.0
2026-07-27,24.128,24.218,23.448,23.748,55306500.0
2026-07-28,23.518,23.608,23.228,23.408,50469400.0
2026-07-29,23.748,23.898,23.348,23.778,58984300.0
2026-07-30,23.728,24.208,23.648,24.168,75921100.0
2026-07-31,23.838,24.268,23.778,24.198,61604500.0
2026-08-03,24.328,24.938,24.308,24.918,99005400.0
2026-08-04,25.058,25.188,24.568,24.818,74154300.0
2026-08-05,24.748,24.748,24.258,24.388,79591300.0
2026-08-06,24.298,24.318,23.828,24.018,67923600.0
2026-08-07,23.988,24.038,23.758,23.968,52439700.0
2026-08-10,23.908,24.118,23.828,23.988,42829200.0
2026-08-11,23.968,23.978,23.738,23.838,38841300.0
2026-08-12,23.838,23.948,23.608,23.908,44414900.0
2026-08-13,23.798,23.888,23.518,23.538,51328500.0
2026-08-14,23.518,23.518,23.008,23.078,56699700.0
2026-08-17,23.248,23.408,23.078,23.398,42612900.0
2026-08-18,23.438,23.508,23.158,23.388,35176900.0
2026-08-19,23.298,23.458,23.098,23.358,41574800.0
2026-08-20,23.298,23.508,22.918,22.918,41463000.0
2026-08-21,22.898,23.048,22.778,23.018,24899200.0
2026-08-24,23.018,23.148,22.928,23.118,29267600.0
2026-08-25,23.118,23.158,22.878,22.998,22104100.0
2026-08-26,22.948,23.298,22.878,23.268,30084400.0
2026-08-27,23.028,23.048,22.548,22.908,64008600.0
2026-08-28,22.848,22.988,22.718,22.858,27766900.0
2026-08-31,22.908,22.918,22.528,22.818,34943000.0
2026-09-01,22.748,22.898,22.668,22.768,26568700.0
2026-09-02,22.768,22.768,22.398,22.438,34662000.0
2026-09-03,22.438,22.608,22.318,22.438,24654800.0
2026-09-04,22.448,22.738,22.438,22.558,36079000.0
2026-09-07,22.618,22.618,22.408,22.538,25056900.0
2026-09-08,22.458,22.528,22.198,22.258,38100000.0
2026-09-09,22.248,22.388,22.108,22.298,25124700.0
2026-09-10,22.248,22.428,22.128,22.338,22210300.0
2026-09-11,22.298,22.298,22.008,22.138,28310300.0
2026-09-14,22.098,22.328,21.998,22.058,22917200.0
2026-09-15,22.058,22.058,21.768,21.838,31198500.0
2026-09-16,21.928,22.078,21.648,21.868,22952400.0
2026-09-17,21.848,21.898,21.748,21.798,18535500.0
2026-09-18,21.828,21.968,21.768,21.898,22789300.0
2026-09-21,21.928,21.998,21.848,21.948,27761000.0
2026-09-22,21.978,22.188,21.968,22.078,34593700.0
2026-09-23,22.098,22.278,21.968,22.228,30679400.0
2026-09-24,22.148,22.268,21.948,22.118,30597400.0
2026-09-28,22.118,22.538,21.998,22.488,57690100.0
2026-09-29,22.42,22.5,22.0,22.21,34806900.0
2026-09-30,22.25,22.69,22.23,22.52,43555500.0
2026-10-08,22.43,22.9,22.37,22.86,45712200.0
2026-10-09,22.78,22.93,22.4,22.4,46639900.0
2026-10-12,22.5,22.95,22.41,22.8,44958400.0
2026-10-13,22.7,22.72,22.31,22.46,35350300.0
2026-10-14,22.47,22.5,22.13,22.18,33029000.0
2026-10-15,22.12,22.5,21.95,22.49,47148600.0
2026-10-16,22.49,22.75,22.22,22.73,46195900.0
2026-10-19,22.61,23.08,22.54,22.99,50558700.0
2026-10-20,23.0,23.08,22.71,23.0,40484100.0
2026-10-21,22.97,22.99,22.67,22.74,42512800.0
2026-10-22,22.92,23.32,22.63,23.28,78645100.0
2026-10-23,23.1,23.5,23.02,23.42,72065900.0
2026-10-26,23.48,24.0,23.39,23.98,76135100.0
2026-10-27,23.83,23.85,23.42,23.48,48398300.0
2026-10-28,23.61,23.61,23.17,23.34,37328900.0