date,open,high,low,close,volume
2024-03-07,24.64,24.93,24.58,24.75,32675800.0
2024-03-08,24.75,24.86,24.36,24.5,29025500.0
2024-03-11,24.5,24.75,24.32,24.7,35719100.0
2024-03-12,24.7,24.97,24.54,24.86,42331300.0
2024-03-13,24.82,24.86,24.27,24.37,47688200.0
2024-03-14,24.3,24.75,24.26,24.36,32590200.0
2024-03-15,24.31,25.1,24.29,25.02,70716600.0
2024-03-18,25.0,25.45,24.89,25.31,56899000.0
2024-03-19,25.25,25.49,25.05,25.29,37406400.0
2024-03-20,25.35,25.37,25.08,25.2,24940500.0
2024-03-21,25.3,25.3,25.02,25.1,22851700.0
2024-03-22,25.11,25.17,24.53,24.85,32472900.0
2024-03-25,24.78,24.85,24.55,24.58,26119000.0
2024-03-26,24.7,24.73,24.36,24.51,35446600.0
2024-03-27,24.45,24.57,24.33,24.34,29068200.0
2024-03-28,24.2,24.48,23.93,24.01,47908400.0
2024-03-29,24.04,24.34,23.96,24.1,27627000.0
2024-04-01,24.19,24.62,24.15,24.35,43091900.0
2024-04-02,24.36,24.41,23.85,23.97,37693700.0
2024-04-03,23.9,24.03,23.63,23.87,38062900.0
2024-04-08,23.7,23.77,23.2,23.47,54044300.0
2024-04-09,23.46,23.74,23.36,23.56,24316200.0
2024-04-10,23.58,23.66,23.3,23.39,32378400.0
2024-04-11,23.25,23.4,23.01,23.22,37454700.0
2024-04-12,23.16,23.29,22.75,22.77,42132500.0
2024-04-15,22.78,23.54,22.78,23.24,49938200.0
2024-04-16,23.1,23.64,23.01,23.43,44852900.0
2024-04-17,23.43,23.59,23.15,23.56,36442800.0
2024-04-18,23.43,24.01,23.41,23.9,43283200.0
2024-04-19,23.79,23.96,23.62,23.86,27448500.0
2024-04-22,23.92,24.3,23.9,24.09,32663200.0
2024-04-23,24.04,24.27,23.9,24.12,37873700.0
2024-04-24,24.21,24.25,23.84,24.18,28087600.0
2024-04-25,24.15,24.44,24.12,24.28,28228000.0
2024-04-26,24.28,24.55,24.2,24.21,36381400.0
2024-04-29,24.0,24.68,23.94,24.49,58572000.0
2024-04-30,25.09,25.19,24.3,24.81,117329200.0
2024-05-06,25.02,25.23,24.76,25.0,86179100.0
2024-05-07,24.98,24.99,24.4,24.55,63800700.0
2024-05-08,24.54,24.68,24.41,24.43,41568600.0
2024-05-09,24.38,24.57,24.32,24.42,52975400.0
2024-05-10,24.43,24.51,24.03,24.15,58876300.0
2024-05-13,24.08,24.26,23.92,24.2,49574900.0
2024-05-14,24.23,24.3,24.02,24.06,47040600.0
2024-05-15,24.06,24.16,23.93,24.0,27453000.0
2024-05-16,23.95,24.11,23.83,23.97,53348500.0
2024-05-17,23.91,24.34,23.91,24.31,62086500.0
2024-05-20,24.29,24.89,24.21,24.76,80907300.0
2024-05-21,25.02,25.46,25.01,25.36,113516000.0
2024-05-22,25.26,25.65,25.22,25.43,73778200.0
2024-05-23,25.28,25.54,25.0,25.49,73851900.0
2024-05-24,25.25,25.58,25.02,25.08,51262300.0
2024-05-27,25.02,25.36,25.02,25.22,42145900.0
2024-05-28,25.21,25.35,24.92,24.97,33348600.0
2024-05-29,25.01,25.28,25.01,25.15,30245900.0
2024-05-30,25.07,25.13,24.7,24.71,45302200.0
2024-05-31,24.77,24.88,24.51,24.51,35357100.0
2024-06-03,24.52,24.81,24.43,24.78,37865300.0
2024-06-04,24.73,25.05,24.55,24.82,48130800.0
2024-06-05,24.97,25.1,24.69,24.72,48223400.0
2024-06-06,24.75,25.07,24.67,24.87,36706800.0
2024-06-07,24.83,24.95,24.31,24.46,45483300.0
2024-06-11,24.38,24.5,24.03,24.12,38224500.0
2024-06-12,24.13,24.48,24.06,24.42,37688700.0
2024-06-13,24.44,24.47,24.2,24.27,30471200.0
2024-06-14,24.24,24.65,24.08,24.57,42549500.0
2024-06-17,24.4,24.48,24.13,24.28,27683400.0
2024-06-18,24.27,24.36,23.72,23.8,55874600.0
2024-06-19,23.84,23.84,23.5,23.72,34295900.0
2024-06-20,23.66,23.73,23.01,23.05,61810700.0
2024-06-21,23.0,23.32,22.8,23.18,55610000.0
2024-06-24,23.06,23.54,23.01,23.37,46202500.0
2024-06-25,23.3,23.59,23.11,23.17,43559500.0
2024-06-26,23.16,23.44,23.02,23.39,28638400.0
2024-06-27,23.29,23.39,23.07,23.17,35969000.0
2024-06-28,23.17,23.57,23.12,23.24,37159900.0
2024-07-01,23.24,23.39,22.96,23.37,34313000.0
2024-07-02,23.3,23.48,23.15,23.17,33341900.0
2024-07-03,23.17,23.34,23.06,23.21,26057200.0
2024-07-04,23.21,23.34,22.97,23.01,31970500.0
2024-07-05,23.01,23.1,22.58,22.85,40816000.0
2024-07-08,22.75,22.78,22.4,22.6,46350700.0
2024-07-09,22.5,22.56,22.13,22.4,60408800.0
2024-07-10,22.21,22.62,22.12,22.53,39335100.0
2024-07-11,22.68,23.24,22.68,23.1,43136400.0
2024-07-12,23.1,23.16,22.73,22.9,35050500.0
2024-07-15,22.9,23.03,22.76,22.89,25743600.0
2024-07-16,22.81,23.05,22.72,22.94,30460700.0
2024-07-17,22.94,23.44,22.78,23.4,52326400.0
2024-07-18,23.3,23.65,23.21,23.61,38049000.0
2024-07-19,23.53,23.98,23.36,23.8,47259600.0
2024-07-22,23.81,23.96,23.43,23.5,37147800.0
2024-07-23,23.55,23.57,22.82,22.82,40855700.0
2024-07-24,22.79,22.85,22.35,22.45,40864800.0
2024-07-25,22.35,22.58,22.35,22.44,34117300.0
2024-07-26,22.47,22.58,22.31,22.48,36188900.0
2024-07-29,22.48,22.5,22.14,22.14,38802700.0
2024-07-30,22.05,22.05,21.64,21.8,50637900.0
2024-07-31,21.7,22.49,21.66,22.49,67526000.0
2024-08-01,22.4,22.42,21.9,21.9,52104200.0
2024-08-02,21.74,21.94,21.71,21.84,29161100.0
2024-08-05,21.72,22.16,21.58,21.72,46573000.0
2024-08-06,21.81,21.93,21.53,21.71,41717000.0
2024-08-07,21.69,21.69,21.5,21.51,39983500.0
2024-08-08,21.41,21.85,21.17,21.79,50649100.0
2024-08-09,21.81,21.97,21.58,21.59,25485400.0
2024-08-12,21.56,21.83,21.54,21.75,23595700.0
2024-08-13,21.76,21.81,21.37,21.49,29540900.0
2024-08-14,21.45,21.48,21.22,21.24,26430000.0
2024-08-15,21.2,21.55,21.11,21.46,31640800.0
2024-08-16,21.4,21.53,21.34,21.43,20641600.0
2024-08-19,21.4,21.83,21.28,21.31,37065800.0
2024-08-20,21.35,21.37,20.82,20.94,44751500.0
2024-08-21,20.92,20.97,20.77,20.79,25367400.0
2024-08-22,20.9,21.01,20.4,20.43,45232000.0
2024-08-23,20.35,20.68,20.31,20.59,32922700.0
2024-08-26,20.58,20.64,20.16,20.24,38736500.0
2024-08-27,20.23,20.28,19.91,20.04,32885700.0
2024-08-28,20.0,20.09,19.46,19.65,49599800.0
2024-08-29,19.46,20.32,19.44,20.27,53097400.0
2024-08-30,19.0,20.28,18.88,20.03,155260500.0
2024-09-02,19.75,19.81,18.95,19.04,97330200.0
2024-09-03,19.05,19.67,18.93,19.61,76037500.0
2024-09-04,19.55,19.71,19.33,19.57,36187500.0
2024-09-05,19.52,19.97,19.52,19.92,39570700.0
2024-09-06,19.92,20.06,19.66,19.66,25959000.0
2024-09-09,19.75,19.96,19.38,19.47,37311200.0
2024-09-10,19.46,19.58,19.23,19.35,29810800.0
2024-09-11,19.28,19.69,19.1,19.63,32473400.0
2024-09-12,19.6,19.74,19.23,19.26,33997000.0
2024-09-13,19.18,19.25,18.72,18.97,43529100.0
2024-09-18,18.9,18.99,18.66,18.77,35434200.0
2024-09-19,18.84,19.67,18.53,19.44,72852300.0
2024-09-20,19.4,19.5,19.16,19.38,37687300.0
2024-09-23,19.38,19.78,19.24,19.29,35847900.0
2024-09-24,19.7,20.69,19.43,20.65,111473900.0
2024-09-25,21.1,21.45,20.89,20.93,98951400.0
2024-09-26,21.1,22.98,20.95,22.92,154543300.0
2024-09-27,24.23,25.2,24.07,25.0,161521600.0
2024-09-30,26.25,26.98,25.35,26.47,254117300.0
2024-10-08,29.36,29.36,25.59,26.36,282099400.0
2024-10-09,25.9,25.9,23.93,23.93,171097500.0
2024-10-10,24.0,25.88,24.0,25.02,140625700.0
2024-10-11,25.03,25.47,24.4,24.75,83716700.0
2024-10-14,24.72,24.89,24.01,24.76,86451500.0
2024-10-15,24.6,24.74,23.9,23.9,66305300.0
2024-10-16,23.59,23.92,23.41,23.55,46436600.0
2024-10-17,23.73,23.73,22.92,22.92,58959500.0
2024-10-18,22.88,24.23,22.68,23.8,91164600.0
2024-10-21,23.88,24.08,23.41,23.61,68712600.0
2024-10-22,23.57,24.24,23.52,24.01,60718100.0
2024-10-23,24.07,24.72,23.85,24.41,69159200.0
2024-10-24,24.27,24.39,23.8,23.92,38722100.0
2024-10-25,23.85,24.35,23.8,24.08,39039900.0
2024-10-28,24.13,24.61,23.95,24.52,52172000.0
2024-10-29,24.72,24.96,23.9,23.92,62025000.0
2024-10-30,23.87,24.13,23.69,23.84,40694000.0
2024-10-31,24.65,25.54,24.65,25.31,164294800.0
2024-11-01,25.17,25.9,25.06,25.7,107880400.0
2024-11-04,25.81,26.26,25.66,26.23,80682900.0
2024-11-05,26.0,26.49,25.94,26.47,77161100.0
2024-11-06,26.43,26.65,26.02,26.3,64577200.0
2024-11-07,26.26,27.6,26.17,27.6,112991700.0
2024-11-08,27.73,27.87,27.08,27.53,80348300.0
2024-11-11,27.01,27.49,26.69,27.41,60834800.0
2024-11-12,27.3,27.88,27.05,27.2,59373200.0
2024-11-13,27.1,27.65,26.9,27.41,52544700.0
2024-11-14,27.31,27.55,26.98,27.01,44035500.0
2024-11-15,26.97,27.35,26.63,26.69,48275000.0
2024-11-18,26.69,26.95,26.26,26.38,40026200.0
2024-11-19,26.27,26.62,25.8,26.27,41558800.0
2024-11-20,26.3,26.6,26.03,26.44,28653100.0
2024-11-21,26.31,26.68,26.3,26.57,23962500.0
2024-11-22,26.57,26.6,25.76,25.8,29249900.0
2024-11-25,25.8,26.08,25.57,25.62,41098600.0
2024-11-26,25.68,26.3,25.57,25.97,34108400.0
2024-11-27,25.9,26.38,25.8,26.27,30222700.0
2024-11-28,26.28,26.37,25.79,25.91,28601400.0
2024-11-29,25.95,26.4,25.82,25.98,33632200.0
2024-12-02,25.92,26.58,25.88,26.22,43989700.0
2024-12-03,26.22,26.74,25.95,26.66,45511300.0
2024-12-04,26.55,26.65,26.22,26.51,31142900.0
2024-12-05,26.25,26.49,26.16,26.24,26888700.0
2024-12-06,26.24,26.76,26.18,26.64,40929800.0
2024-12-09,26.62,26.66,25.98,26.22,52747900.0
2024-12-10,26.9,27.5,26.8,26.92,80771900.0
2024-12-11,26.82,27.4,26.77,27.17,47434300.0
2024-12-12,27.14,27.66,26.97,27.63,68199200.0
2024-12-13,27.4,27.4,26.58,26.65,83244700.0
2024-12-16,26.72,26.89,26.29,26.6,43134400.0
2024-12-17,26.49,27.25,26.33,27.01,47201200.0
2024-12-18,27.14,27.27,26.9,27.01,28036600.0
2024-12-19,26.92,27.13,26.65,26.77,27558100.0
2024-12-20,26.88,26.96,26.53,26.6,29670800.0
2024-12-23,26.5,27.2,26.45,27.0,43942800.0
2024-12-24,26.91,27.54,26.91,27.5,48018800.0
2024-12-25,27.5,27.57,27.22,27.33,32048400.0
2024-12-26,27.33,27.44,27.19,27.37,27272700.0
2024-12-27,27.36,27.61,27.15,27.55,38679100.0
2024-12-30,27.4,27.7,27.3,27.48,33846200.0
2024-12-31,27.38,28.05,27.36,27.58,67772100.0
2025-01-02,27.5,27.88,26.76,26.96,54548000.0
2025-01-03,26.9,27.13,26.6,26.7,40909700.0
2025-01-06,26.65,26.78,26.2,26.44,37934900.0
2025-01-07,26.25,26.57,26.15,26.28,31890400.0
2025-01-08,26.35,26.85,25.96,26.55,39956100.0
2025-01-09,26.4,26.85,26.2,26.36,28997600.0
2025-01-10,26.36,26.49,25.93,25.93,31166600.0
2025-01-13,25.84,26.24,25.66,25.85,30201500.0
2025-01-14,25.79,26.35,25.61,26.05,37523100.0
2025-01-15,26.1,26.23,25.78,25.86,26884100.0
2025-01-16,25.97,26.08,25.63,25.73,30914600.0
2025-01-17,25.58,25.98,25.46,25.8,24748700.0
2025-01-20,26.02,26.18,25.2,25.2,49779600.0
2025-01-21,25.23,25.29,24.51,24.97,53372100.0
2025-01-22,24.89,25.0,24.55,24.8,37674700.0
2025-01-23,24.95,25.3,24.7,24.96,32169800.0
2025-01-24,24.88,25.27,24.8,24.99,35464000.0
2025-01-27,24.99,25.45,24.99,25.23,47803300.0
2025-02-05,25.12,25.25,24.25,24.25,58641800.0
2025-02-06,24.24,24.61,24.21,24.45,35193300.0
2025-02-07,24.47,24.93,24.25,24.71,42135200.0
2025-02-10,24.72,24.75,24.25,24.53,56316400.0
2025-02-11,24.55,24.61,24.28,24.35,35131100.0
2025-02-12,24.29,24.6,24.22,24.54,32897100.0
2025-02-13,24.54,25.18,24.48,24.9,64481600.0
2025-02-14,24.85,25.2,24.8,25.02,35488400.0
2025-02-17,25.02,25.05,24.63,24.83,47193500.0
2025-02-18,24.79,25.08,24.61,24.66,46017800.0
2025-02-19,24.7,25.58,24.67,25.5,69761000.0
2025-02-20,25.4,25.58,25.1,25.23,36377900.0
2025-02-21,25.28,25.47,24.96,25.09,42832300.0
2025-02-24,25.09,25.2,24.84,24.92,52110100.0
2025-02-25,24.82,24.88,24.6,24.76,40274100.0
2025-02-26,24.71,24.92,24.62,24.83,35594500.0
2025-02-27,24.89,25.69,24.81,25.6,78444200.0
2025-02-28,25.56,26.25,25.51,25.68,72575800.0
2025-03-03,25.7,25.88,25.2,25.3,51323400.0
2025-03-04,25.2,25.29,24.96,25.17,31694900.0
2025-03-05,25.16,25.33,24.92,25.19,36617200.0
2025-03-06,25.22,25.48,25.01,25.39,43977600.0
2025-03-07,25.28,25.38,24.74,25.15,68093600.0
2025-03-10,25.05,25.2,24.69,24.77,49588100.0
2025-03-11,24.6,25.04,24.55,25.04,42861900.0
2025-03-12,25.04,25.2,24.8,24.8,32964700.0
2025-03-13,24.9,25.2,24.76,24.79,38642200.0
2025-03-14,25.3,27.39,25.3,27.15,192089400.0
2025-03-17,27.4,27.49,26.32,26.51,115261500.0
2025-03-18,26.55,26.67,26.12,26.21,53793400.0
2025-03-19,26.21,26.35,26.0,26.04,40370400.0
2025-03-20,26.11,26.25,25.72,25.73,46345900.0
2025-03-21,25.75,25.93,25.07,25.07,69440200.0
2025-03-24,25.3,25.8,25.18,25.41,49992800.0
2025-03-25,25.42,25.79,25.21,25.78,34180800.0
2025-03-26,25.63,25.78,25.57,25.68,24532400.0
2025-03-27,25.67,25.96,25.61,25.81,30412200.0
2025-03-28,25.8,25.93,25.59,25.62,22355700.0
2025-03-31,25.51,25.95,25.37,25.48,36456200.0
2025-04-01,25.49,25.64,25.33,25.47,28507100.0
2025-04-02,25.5,25.69,25.2,25.24,26593400.0
2025-04-03,25.1,25.75,25.1,25.69,43331600.0
2025-04-07,24.91,25.98,24.05,24.99,111579900.0
2025-04-08,24.98,26.13,24.54,26.13,113204200.0
2025-04-09,25.89,26.98,25.65,26.93,116667200.0
2025-04-10,27.32,27.32,26.48,27.08,80860000.0
2025-04-11,27.23,27.24,26.36,26.65,54351200.0
2025-04-14,26.51,26.81,26.32,26.71,35564000.0
2025-04-15,26.73,27.2,26.52,26.78,41499100.0
2025-04-16,26.88,27.14,26.56,27.1,48361200.0
2025-04-17,26.9,27.15,26.62,27.08,30587900.0
2025-04-18,27.13,27.13,26.65,27.01,27078100.0
2025-04-21,26.79,26.89,26.44,26.48,31845500.0
2025-04-22,26.42,26.64,26.32,26.33,31186900.0
2025-04-23,26.47,26.57,26.3,26.4,23919500.0
2025-04-24,26.42,26.68,26.33,26.54,21921200.0
2025-04-25,26.47,26.71,26.3,26.37,22729300.0
2025-04-28,26.28,26.36,25.86,26.0,30573600.0
2025-04-29,25.98,26.25,25.86,26.19,23217100.0
2025-04-30,26.95,27.58,26.76,27.16,105481100.0
2025-05-06,27.32,27.33,26.85,27.1,46352100.0
2025-05-07,27.8,27.83,26.87,26.98,40363700.0
2025-05-08,26.92,27.2,26.87,26.94,22767500.0
2025-05-09,26.94,27.16,26.9,26.92,22965300.0
2025-05-12,26.94,27.29,26.7,27.24,33422200.0
2025-05-13,27.24,27.37,27.09,27.15,30508200.0
2025-05-14,27.08,27.47,26.92,27.35,34926800.0
2025-05-15,27.28,27.62,27.09,27.47,37762200.0
2025-05-16,27.4,27.51,26.99,27.39,35464600.0
2025-05-19,27.3,27.59,27.19,27.34,22449400.0
2025-05-20,27.37,28.26,27.28,28.0,50070500.0
2025-05-21,27.95,28.34,27.7,27.8,27972900.0
2025-05-22,27.75,28.1,27.67,27.96,26471400.0
2025-05-23,27.96,28.49,27.96,28.0,38719600.0
2025-05-26,28.02,28.48,27.91,28.18,33362300.0
2025-05-27,28.2,28.38,28.03,28.03,27533600.0
2025-05-28,28.05,28.47,27.96,28.38,28608000.0
2025-05-29,28.38,28.52,27.76,27.81,34504600.0
2025-05-30,27.81,28.05,27.64,27.7,27335700.0
2025-06-03,27.41,28.06,27.38,27.97,34246200.0
2025-06-04,27.95,28.12,27.86,27.99,21649000.0
2025-06-05,28.04,28.21,27.55,27.6,34289600.0
2025-06-06,27.7,27.72,27.22,27.28,42928300.0
2025-06-09,27.38,27.56,27.25,27.42,34077900.0
2025-06-10,27.53,27.86,27.13,27.17,34526600.0
2025-06-11,27.17,27.31,27.06,27.06,27677400.0
2025-06-12,27.07,27.1,26.72,26.83,33492500.0
2025-06-13,26.82,26.89,26.42,26.62,47937200.0
2025-06-16,26.62,26.89,26.41,26.68,34782300.0
2025-06-17,26.69,26.82,26.48,26.69,27361300.0
2025-06-18,26.77,27.16,26.54,26.54,40015100.0
2025-06-19,26.52,26.66,26.3,26.33,25884900.0
2025-06-20,26.33,26.75,26.33,26.54,33637600.0
2025-06-23,26.41,26.51,26.02,26.19,34770800.0
2025-06-24,26.24,26.52,26.22,26.29,37245100.0
2025-06-25,26.38,26.41,26.14,26.39,37286600.0
2025-06-26,26.41,26.76,26.37,26.62,44549700.0
2025-06-27,26.57,26.86,26.41,26.54,34276100.0
2025-06-30,26.61,26.66,26.42,26.5,29484900.0
2025-07-01,26.48,26.48,26.22,26.29,33512900.0
2025-07-02,26.36,26.54,26.18,26.43,46745000.0
2025-07-03,26.43,26.45,26.26,26.37,25928800.0
2025-07-04,26.36,26.52,26.27,26.39,28741700.0
2025-07-07,26.37,26.39,25.81,25.99,53465900.0
2025-07-08,25.97,26.22,25.89,26.11,31288900.0
2025-07-09,26.11,26.61,26.07,26.31,48263300.0
2025-07-10,26.31,26.58,26.26,26.28,37341000.0
2025-07-11,26.29,26.57,26.28,26.31,46755600.0
2025-07-14,26.32,26.35,26.06,26.11,44965900.0
2025-07-15,26.11,26.23,25.88,26.0,36497000.0
2025-07-16,26.01,26.3,26.0,26.14,33758700.0
2025-07-17,26.16,26.78,26.13,26.72,59787300.0
2025-07-18,26.74,26.85,26.5,26.69,33565900.0
2025-07-21,26.7,26.83,26.6,26.81,31942500.0
2025-07-22,26.84,27.04,26.74,26.99,38678300.0
2025-07-23,27.04,27.16,26.87,26.91,35690500.0
2025-07-24,26.91,26.96,26.75,26.86,36005100.0
2025-07-25,26.82,26.82,26.43,26.45,44333400.0
2025-07-28,26.46,26.57,26.29,26.35,41314500.0
2025-07-29,26.82,27.01,26.03,26.14,118898500.0
2025-07-30,26.01,26.66,26.0,26.5,78153500.0
2025-07-31,26.44,26.44,26.0,26.03,52861700.0
2025-08-01,26.02,26.17,26.01,26.13,34735400.0
2025-08-04,26.01,26.11,25.93,26.1,30235300.0
2025-08-05,26.12,26.17,25.98,26.17,33178200.0
2025-08-06,26.17,26.31,26.1,26.19,30132000.0
2025-08-07,26.21,26.24,26.08,26.19,30377300.0
2025-08-08,26.17,26.17,25.84,25.92,41578700.0
2025-08-11,25.93,26.22,25.88,26.19,39224100.0
2025-08-12,26.19,26.34,26.08,26.09,31221100.0
2025-08-13,26.14,26.3,26.04,26.1,43568300.0
2025-08-14,26.12,26.19,25.82,25.82,56098900.0
2025-08-15,25.82,25.96,25.61,25.78,59325400.0
2025-08-18,25.81,26.17,25.81,25.82,76602600.0
2025-08-19,25.97,26.21,25.82,25.83,77228300.0
2025-08-20,25.83,26.13,25.66,26.08,64881700.0
2025-08-21,26.1,26.42,26.02,26.26,69910600.0
2025-08-22,26.3,26.32,26.12,26.31,51127000.0
2025-08-25,26.38,26.8,26.36,26.79,88816500.0
2025-08-26,26.71,27.17,26.64,26.95,71289900.0
2025-08-27,26.95,26.98,26.43,26.43,70393000.0
2025-08-28,26.41,26.62,26.04,26.31,56342400.0
2025-08-29,27.22,28.12,27.19,27.19,211294500.0
2025-09-01,27.17,27.54,26.84,26.89,105400300.0
2025-09-02,26.97,27.3,26.82,26.88,67805900.0
2025-09-03,27.06,27.17,26.37,26.53,73305100.0
2025-09-04,26.53,26.9,26.42,26.78,94631500.0
2025-09-05,26.79,26.86,26.44,26.8,55155000.0
2025-09-08,26.75,27.11,26.62,26.83,82635600.0
2025-09-09,26.85,27.21,26.74,27.18,73260200.0
2025-09-10,27.11,27.2,26.78,27.05,62249000.0
2025-09-11,27.0,27.37,26.99,27.34,60793300.0
2025-09-12,27.36,27.55,26.77,26.87,78484800.0
2025-09-15,26.82,27.14,26.72,26.85,59125300.0
2025-09-16,26.87,26.93,26.46,26.7,70825400.0
2025-09-17,26.76,27.0,26.58,26.7,48324300.0
2025-09-18,26.7,26.75,26.28,26.38,62323500.0
2025-09-19,26.35,26.49,26.2,26.32,43394200.0
2025-09-22,26.32,26.41,26.06,26.17,38868500.0
2025-09-23,26.17,26.24,25.83,26.0,44980500.0
2025-09-24,25.92,26.12,25.88,26.03,34535200.0
2025-09-25,26.04,26.05,25.54,25.59,76402500.0
2025-09-26,25.54,25.93,25.42,25.88,63875400.0
2025-09-29,25.88,25.97,25.52,25.81,57659100.0
2025-09-30,25.81,26.05,25.61,25.9,50527600.0
2025-10-09,25.78,26.25,25.5,26.25,71150800.0
2025-10-10,26.16,26.71,26.08,26.37,58845300.0
2025-10-13,26.15,26.32,26.01,26.17,51452900.0
2025-10-14,26.21,26.42,25.98,26.31,58477600.0
2025-10-15,26.31,26.41,26.15,26.27,41081600.0
2025-10-16,26.28,26.57,26.23,26.43,36850200.0
2025-10-17,26.43,26.58,25.93,25.97,42952000.0
2025-10-20,26.02,26.25,25.99,26.09,33488600.0
2025-10-21,26.09,26.17,25.99,26.03,32125800.0
2025-10-22,26.0,26.08,25.87,25.87,27516800.0
2025-10-23,25.87,26.04,25.75,25.99,29371700.0
2025-10-24,25.99,26.12,25.83,25.9,32961600.0
2025-10-27,25.92,26.12,25.9,26.03,37847700.0
2025-10-28,26.04,26.1,25.85,25.89,30525900.0
2025-10-29,25.96,25.96,25.73,25.8,36318900.0
2025-10-30,25.77,26.17,25.74,25.98,62116600.0
2025-10-31,26.09,26.23,25.92,26.03,55229800.0
2025-11-03,26.03,26.16,25.85,26.07,42836700.0
2025-11-04,26.04,26.04,25.67,25.69,60648600.0
2025-11-05,25.63,25.94,25.56,25.87,44964600.0
2025-11-06,25.82,26.0,25.75,25.84,31469200.0
2025-11-07,25.84,25.94,25.79,25.91,26067700.0
2025-11-10,25.92,26.97,25.91,26.89,117600300.0
2025-11-11,26.9,27.07,26.7,26.97,71820800.0
2025-11-12,26.93,27.37,26.93,27.1,70355100.0
2025-11-13,27.07,27.22,26.83,27.2,51024100.0
2025-11-14,27.19,27.45,26.97,26.97,40920100.0
2025-11-17,26.96,27.24,26.74,27.19,37467500.0
2025-11-18,27.39,28.2,27.39,28.14,130332600.0
2025-11-19,28.21,28.4,28.01,28.2,63042700.0
2025-11-20,28.18,28.39,27.98,28.02,47237200.0
2025-11-21,27.83,28.17,27.62,27.72,59902100.0
2025-11-24,27.97,28.01,27.5,27.53,44778100.0
2025-11-25,27.54,27.88,27.37,27.78,40763900.0
2025-11-26,27.72,27.97,27.5,27.8,28714900.0
2025-11-27,27.82,27.83,27.54,27.67,22302600.0
2025-11-28,27.67,28.08,27.59,28.0,35720100.0
2025-12-01,28.02,28.18,27.7,28.05,37912000.0
2025-12-02,28.09,28.12,27.83,27.97,24441800.0
2025-12-03,27.92,28.05,27.73,27.89,26371500.0
2025-12-04,27.8,27.9,27.56,27.61,27094200.0
2025-12-05,27.61,27.78,27.42,27.54,26363000.0
2025-12-08,27.57,27.77,27.35,27.46,33170700.0
2025-12-09,27.59,27.67,27.26,27.38,31850800.0
2025-12-10,27.32,27.47,27.08,27.18,26007600.0
2025-12-11,27.17,27.24,26.98,27.01,26628300.0
2025-12-12,27.16,27.38,26.95,27.32,48863100.0
2025-12-15,27.32,27.64,27.27,27.45,33126800.0
2025-12-16,27.52,27.76,27.39,27.57,44664000.0
2025-12-17,27.68,28.19,27.48,27.95,45788600.0
2025-12-18,27.95,28.19,27.78,28.07,27882600.0
2025-12-19,27.9,28.34,27.87,28.28,35762900.0
2025-12-22,28.15,28.42,28.03,28.2,40187300.0
2025-12-23,28.41,28.6,27.91,28.03,42733800.0
2025-12-24,27.91,28.09,27.8,27.98,29621300.0
2025-12-25,28.0,28.4,27.93,28.3,33184200.0
2025-12-26,28.36,28.45,28.03,28.2,29128000.0
2025-12-29,28.19,28.21,27.77,27.97,37912600.0
2025-12-30,27.86,28.0,27.71,27.79,39049800.0
2025-12-31,27.87,27.98,27.66,27.7,26672700.0
2026-01-05,27.7,28.01,27.65,27.71,49636100.0
2026-01-06,27.65,27.79,27.31,27.72,49581000.0
2026-01-07,27.75,27.88,27.48,27.52,40920900.0
2026-01-08,27.0,27.0,26.21,26.36,163515200.0
2026-01-09,26.31,26.8,26.3,26.78,87235900.0
2026-01-12,26.78,26.88,26.51,26.84,61097400.0
2026-01-13,26.84,27.19,26.54,26.63,55766700.0
2026-01-14,26.61,26.76,26.45,26.5,61452200.0
2026-01-15,26.5,26.68,26.28,26.32,48308600.0
2026-01-16,26.44,26.44,26.02,26.07,58831600.0
2026-01-19,26.1,26.28,26.06,26.19,45835500.0
2026-01-20,26.22,26.36,26.05,26.28,48048900.0
2026-01-21,26.35,26.35,25.87,25.94,71978900.0
2026-01-22,25.94,26.16,25.84,25.91,53862700.0
2026-01-23,25.91,26.09,25.85,25.92,65685000.0
2026-01-26,25.93,26.08,25.62,25.78,76041700.0
2026-01-27,25.79,25.88,25.47,25.47,67826700.0
2026-01-28,25.53,25.58,25.18,25.24,81613600.0
2026-01-29,25.2,25.94,24.9,25.93,145816400.0
2026-01-30,25.8,25.9,25.43,25.44,77733700.0
2026-02-02,25.77,25.94,25.46,25.55,74101400.0
2026-02-03,25.52,25.83,25.47,25.7,57156600.0
2026-02-04,25.74,26.14,25.71,26.11,60968800.0
2026-02-05,26.2,26.45,26.05,26.31,67557900.0
2026-02-06,26.34,26.58,26.1,26.18,56776900.0
2026-02-09,26.1,26.38,26.08,26.18,43155300.0
2026-02-10,26.13,26.13,25.74,25.85,56476500.0
2026-02-11,25.9,26.08,25.79,25.97,36605200.0
2026-02-12,25.94,25.96,25.66,25.71,34448000.0
2026-02-13,25.8,25.8,25.56,25.58,33469500.0
2026-02-24,25.71,25.73,25.26,25.47,43522000.0
2026-02-25,25.47,25.75,25.32,25.4,48488900.0
2026-02-26,25.41,25.45,25.18,25.22,44462300.0
2026-02-27,25.23,25.36,25.11,25.18,39534000.0
2026-03-02,25.05,25.24,24.76,25.1,57790600.0
2026-03-03,25.1,25.36,24.88,25.03,55289200.0
2026-03-04,24.91,24.95,24.55,24.72,52514200.0
2026-03-05,24.79,25.14,24.71,24.77,35465700.0
2026-03-06,24.72,25.38,24.68,25.31,54864900.0
2026-03-09,25.14,25.5,24.95,25.38,57850500.0
2026-03-10,25.38,25.64,25.35,25.5,48592400.0
2026-03-11,25.56,25.56,25.33,25.54,30153900.0
2026-03-12,25.53,25.86,25.38,25.81,53205000.0
2026-03-13,25.81,26.04,25.71,25.81,49417100.0
2026-03-16,25.81,26.05,25.75,25.94,38830500.0
2026-03-17,25.94,26.15,25.81,25.97,51642600.0
2026-03-18,26.13,26.15,25.61,25.78,45363900.0
2026-03-19,25.76,25.94,25.5,25.54,36879900.0
2026-03-20,25.55,25.81,25.49,25.49,34856400.0
2026-03-23,25.3,25.33,24.45,24.59,64046200.0
2026-03-24,24.7,24.83,24.51,24.8,38907700.0
2026-03-25,24.93,25.07,24.83,24.98,26452000.0
2026-03-26,24.91,25.35,24.9,25.05,29023800.0
2026-03-27,24.93,25.33,24.91,25.26,26642000.0
2026-03-30,25.07,25.57,25.03,25.5,31960200.0
2026-03-31,25.58,25.83,25.42,25.45,25987700.0
2026-04-01,25.68,25.68,25.28,25.43,29163200.0
2026-04-02,25.41,25.6,25.33,25.53,24744400.0
2026-04-03,25.48,25.53,25.25,25.41,22332100.0
2026-04-07,25.41,25.52,25.18,25.43,26823200.0
2026-04-08,25.48,25.65,25.42,25.54,43784500.0
2026-04-09,25.45,25.46,25.12,25.22,26238400.0
2026-04-10,25.35,25.58,25.2,25.24,28061100.0
2026-04-13,25.19,25.2,24.94,25.06,30205700.0
2026-04-14,25.11,25.34,24.98,25.09,23552900.0
2026-04-15,25.07,25.17,24.79,24.79,47938200.0
2026-04-16,24.8,24.83,24.66,24.7,46513900.0
2026-04-17,24.69,24.7,24.42,24.49,50340400.0
2026-04-20,24.45,24.67,24.38,24.61,39733200.0
2026-04-21,24.6,24.79,24.52,24.66,32219300.0
2026-04-22,24.68,24.68,24.38,24.39,44445900.0
2026-04-23,24.4,24.53,24.23,24.37,40731200.0
2026-04-24,24.33,24.49,24.25,24.35,38921800.0
2026-04-27,24.34,24.54,24.25,24.35,43206400.0
2026-04-28,24.31,24.89,24.28,24.59,81728300.0
2026-04-29,24.65,25.69,24.6,25.67,126171500.0
2026-04-30,26.6,27.09,26.21,26.56,214409700.0
2026-05-06,26.55,26.59,26.11,26.55,105134300.0
2026-05-07,26.54,26.93,26.38,26.63,70883000.0
2026-05-08,26.63,26.84,26.49,26.62,56971500.0
2026-05-11,26.8,27.3,26.46,27.16,89534900.0
2026-05-12,27.1,27.5,26.99,27.11,73949000.0
2026-05-13,27.23,27.32,26.76,27.0,61671100.0
2026-05-14,26.93,27.07,26.66,26.88,50521000.0
2026-05-15,26.87,27.09,26.59,26.71,48337200.0
2026-05-18,26.63,26.75,26.2,26.39,43138900.0
2026-05-19,26.39,26.7,26.27,26.33,39758300.0
2026-05-20,26.35,26.48,26.14,26.22,36102100.0
2026-05-21,26.22,26.41,25.8,25.86,54591700.0
2026-05-22,26.05,26.05,25.29,25.3,64056200.0
2026-05-25,25.31,25.67,25.11,25.37,45918200.0
2026-05-26,25.4,25.77,25.25,25.68,47954200.0
2026-05-27,25.53,26.09,25.17,25.72,57823900.0
2026-05-28,25.6,25.78,25.04,25.1,63166700.0
2026-05-29,25.0,26.18,25.0,26.02,71526100.0
2026-06-01,25.8,26.13,25.68,26.1,68461700.0
2026-06-02,26.05,26.22,25.9,25.96,41520200.0
2026-06-03,25.91,26.03,25.44,25.82,63492600.0
2026-06-04,25.71,25.95,25.57,25.66,47475600.0
2026-06-05,25.72,26.25,25.59,25.67,61635900.0
2026-06-08,25.76,26.1,25.18,25.37,57575800.0
2026-06-09,25.37,25.7,25.02,25.12,58331200.0
2026-06-10,25.03,25.64,24.98,25.58,48411000.0
2026-06-11,25.55,25.79,25.37,25.61,37892200.0
2026-06-12,25.64,25.96,25.45,25.71,60687900.0
2026-06-15,25.75,25.82,25.26,25.41,61274800.0
2026-06-16,25.33,25.33,24.6,24.8,73011600.0
2026-06-17,24.85,24.89,24.51,24.67,53518500.0
2026-06-18,24.67,24.72,24.21,24.26,50550300.0
2026-06-22,24.2,24.83,23.86,24.63,77568600.0
2026-06-23,24.56,25.11,24.4,24.46,54912300.0
2026-06-24,24.71,25.05,24.36,24.4,66908800.0
2026-06-25,24.4,25.04,24.28,24.61,73314600.0
2026-06-26,24.61,24.68,24.27,24.27,48538400.0
2026-06-29,24.3,24.8,23.82,24.58,66351500.0
2026-06-30,24.47,24.49,23.9,23.96,62302500.0
2026-07-01,24.0,24.55,23.76,24.31,55486900.0
2026-07-02,24.3,24.7,24.16,24.45,57566700.0
2026-07-03,24.49,24.78,24.32,24.6,49133800.0
2026-07-06,24.54,25.21,24.3,25.07,64662800.0
2026-07-07,25.03,25.24,24.82,25.07,40413100.0
2026-07-08,25.07,25.37,24.79,25.22,38514600.0
2026-07-09,25.01,25.12,24.82,24.85,51395000.0
2026-07-10,24.8,24.9,24.38,24.88,70410500.0
2026-07-13,24.66,25.18,24.52,25.03,59559400.0
2026-07-14,24.92,25.33,24.91,25.28,54182600.0
2026-07-15,25.1,25.98,25.05,25.93,76805400.0
2026-07-16,25.93,26.25,25.76,26.03,59565200.0
2026-07-17,26.15,26.44,26.03,26.11,67180300.0
2026-07-20,26.02,27.0,26.0,27.0,100746300.0
2026-07-21,27.31,27.68,26.92,27.07,115258000.0
2026-07-22,26.91,27.38,26.8,27.38,71216500.0
2026-07-23,27.5,27.5,27.02,27.23,59740500.0
2026-07-24,27.48,27.48,26.88,27.04,57118600.0
2026-07-27,26.94,26.94,26.0,26.06,107391400.0
2026-07-28,26.22,26.67,26.02,26.58,69084800.0
2026-07-29,27.37,27.48,26.72,27.31,100316900.0
2026-07-30,27.19,27.7,27.11,27.69,97885600.0
2026-07-31,27.13,27.42,26.93,27.1,79087400.0
2026-08-03,27.25,27.63,26.98,27.12,64144600.0
2026-08-04,26.91,27.09,26.35,26.37,70988900.0
2026-08-05,26.37,26.55,26.07,26.37,53225800.0
2026-08-06,26.4,26.54,26.18,26.32,41928600.0
2026-08-07,26.3,26.35,26.01,26.21,45025300.0
2026-08-10,26.1,26.55,26.08,26.26,53548700.0
2026-08-11,26.26,26.46,26.06,26.1,46357600.0
2026-08-12,26.1,26.1,25.73,25.91,46127400.0
2026-08-13,25.89,26.04,25.77,25.89,32401500.0
2026-08-14,25.81,25.89,25.49,25.51,43784600.0
2026-08-17,25.41,25.47,25.17,25.23,58506100.0
2026-08-18,25.26,25.41,25.05,25.15,58317900.0
2026-08-19,25.25,25.27,25.0,25.23,75732800.0
2026-08-20,25.1,25.52,25.04,25.52,67101000.0
2026-08-21,25.45,25.61,25.26,25.4,43318200.0
2026-08-24,25.33,25.94,25.3,25.84,67721900.0
2026-08-25,25.94,26.1,25.73,25.9,41880300.0
2026-08-26,25.8,26.25,25.7,26.1,53978800.0
2026-08-27,25.72,26.78,25.72,26.45,141859000.0
2026-08-28,26.39,26.9,26.08,26.86,74865700.0
2026-08-31,26.82,26.92,26.5,26.5,67544500.0
2026-09-01,26.43,26.85,26.39,26.5,65751700.0
2026-09-02,26.64,26.79,26.45,26.57,76932100.0
2026-09-03,26.46,26.85,26.46,26.56,53681200.0
2026-09-04,26.56,27.0,26.41,26.86,74475000.0
2026-09-07,26.83,27.02,26.43,26.61,67414500.0
2026-09-08,26.6,26.77,26.5,26.53,45410800.0
2026-09-09,26.5,26.58,26.33,26.45,44987100.0
2026-09-10,26.45,26.78,26.4,26.54,49060900.0
2026-09-11,26.5,26.74,26.35,26.66,48264300.0
2026-09-14,26.62,26.93,26.51,26.85,54251600.0
2026-09-15,26.86,26.88,26.27,26.27,43486500.0
2026-09-16,26.26,26.3,25.86,26.1,41230400.0
2026-09-17,26.1,26.58,26.0,26.56,38583200.0
2026-09-18,26.54,26.66,26.4,26.6,31556400.0
2026-09-21,26.56,26.74,26.31,26.65,38363600.0
2026-09-22,26.58,26.85,26.45,26.77,34631900.0
2026-09-23,26.77,27.14,26.68,26.92,41139300.0
2026-09-24,26.9,27.03,26.75,26.9,31103800.0
2026-09-28,26.81,27.05,26.7,27.03,41586400.0
2026-09-29,27.05,27.37,26.89,27.24,47888200.0
2026-09-30,27.25,27.38,27.1,27.3,30378300.0
2026-10-08,27.3,27.43,27.12,27.32,39032000.0
2026-10-09,27.35,27.83,27.3,27.66,59244500.0
2026-10-12,27.66,27.98,27.66,27.96,44436700.0
2026-10-13,27.91,28.0,27.62,27.77,50802800.0
2026-10-14,27.75,28.29,27.69,28.13,60589300.0
2026-10-15,28.14,28.25,27.66,28.1,68528000.0
2026-10-16,28.0,28.26,27.75,28.2,57242000.0
2026-10-19,27.98,28.1,27.72,27.76,46500900.0
2026-10-20,27.76,28.07,27.7,28.07,44177800.0
2026-10-21,28.07,28.07,27.47,27.6,62468500.0
2026-10-22,27.8,27.99,27.38,27.8,58367200.0
2026-10-23,27.66,28.35,27.64,28.19,78541100.0
2026-10-26,28.29,28.6,28.09,28.6,66074200.0
2026-10-27,28.45,28.96,28.33,28.89,68139500.0
2026-10-28,29.06,29.11,28.46,28.69,63193300.0