date,open,high,low,close,volume
2024-03-08,26.15,26.54,25.55,25.73,13995000.0
2024-03-11,25.72,25.85,25.26,25.57,15136100.0
2024-03-12,25.45,25.54,24.8,25.0,17521300.0
2024-03-13,24.97,25.08,24.6,24.77,12192100.0
2024-03-14,24.74,25.07,24.45,24.93,10347100.0
2024-03-15,24.92,25.19,24.74,25.05,9928800.0
2024-03-18,24.88,25.31,24.75,25.25,10428500.0
2024-03-19,25.17,25.28,25.01,25.02,7013000.0
2024-03-20,25.02,25.28,24.76,25.2,7408200.0
2024-03-21,25.21,25.24,24.67,25.06,10233600.0
2024-03-22,25.06,25.18,24.75,24.9,7684800.0
2024-03-25,24.81,25.09,24.74,24.74,8098900.0
2024-03-26,24.75,25.3,24.71,25.01,10552000.0
2024-03-27,23.44,23.81,22.24,22.31,59056600.0
2024-03-28,22.29,22.41,21.74,22.22,33412200.0
2024-03-29,22.14,22.74,22.04,22.69,21760800.0
2024-04-01,22.67,23.25,22.31,23.16,24203900.0
2024-04-02,22.99,23.42,22.77,23.29,16552600.0
2024-04-03,23.22,23.37,23.06,23.09,8797700.0
2024-04-08,23.0,23.44,22.8,23.18,11538300.0
2024-04-09,23.18,23.19,22.57,22.99,10110000.0
2024-04-10,22.9,23.52,22.84,23.14,13185000.0
2024-04-11,23.04,23.5,22.97,23.32,8974600.0
2024-04-12,23.3,23.58,23.21,23.31,9185200.0
2024-04-15,23.28,23.54,23.09,23.37,12319900.0
2024-04-16,23.3,23.82,23.24,23.45,14521200.0
2024-04-17,23.46,23.62,22.99,23.43,13766800.0
2024-04-18,23.34,24.47,23.25,24.04,19417000.0
2024-04-19,23.97,24.22,23.84,24.02,8341700.0
2024-04-22,24.0,24.27,23.84,23.97,10185100.0
2024-04-23,23.34,24.02,22.69,23.63,20725300.0
2024-04-24,23.81,23.91,23.37,23.87,10189300.0
2024-04-25,23.84,24.02,23.7,23.84,7511600.0
2024-04-26,24.02,24.24,23.87,24.14,9138300.0
2024-04-29,24.08,24.27,23.84,24.04,10424500.0
2024-04-30,23.87,24.26,23.87,24.08,7808100.0
2024-05-06,24.07,24.19,23.42,23.66,18686200.0
2024-05-07,23.59,23.64,23.26,23.48,11446200.0
2024-05-08,23.45,23.92,23.29,23.77,12992800.0
2024-05-09,23.72,23.74,23.35,23.64,10072200.0
2024-05-10,23.63,24.0,23.56,23.84,9539300.0
2024-05-13,23.83,23.84,23.41,23.64,9511100.0
2024-05-14,23.61,23.63,23.36,23.4,9698100.0
2024-05-15,23.37,23.43,22.94,22.95,11392500.0
2024-05-16,22.93,22.99,22.54,22.59,17663900.0
2024-05-17,22.63,22.83,22.55,22.82,10148500.0
2024-05-20,22.94,23.37,22.92,23.13,15052200.0
2024-05-21,23.13,23.25,22.96,23.12,7069000.0
2024-05-22,23.14,23.19,22.9,23.0,7215400.0
2024-05-23,22.96,23.11,22.58,22.66,8526800.0
2024-05-24,22.58,22.86,22.49,22.68,5704200.0
2024-05-27,22.73,23.07,22.44,23.05,10740200.0
2024-05-28,22.94,23.12,22.83,22.84,8028500.0
2024-05-29,22.79,22.99,22.66,22.94,5690600.0
2024-05-30,22.89,23.03,22.59,22.65,6131900.0
2024-05-31,22.68,22.74,22.32,22.48,13561900.0
2024-06-03,22.48,22.81,22.34,22.49,9392700.0
2024-06-04,22.45,22.59,22.39,22.56,5490100.0
2024-06-05,22.62,22.63,22.26,22.26,8117900.0
2024-06-06,22.27,22.35,21.97,22.06,9159900.0
2024-06-07,22.07,22.13,21.89,22.03,6282200.0
2024-06-11,22.0,22.15,21.71,22.05,7334900.0
2024-06-12,22.09,22.58,21.99,22.47,10480500.0
2024-06-13,22.47,22.69,22.29,22.57,11201100.0
2024-06-14,22.54,22.88,22.4,22.84,10289700.0
2024-06-17,22.64,22.79,22.24,22.4,9641800.0
2024-06-18,22.4,22.59,22.02,22.08,7495400.0
2024-06-19,22.08,22.09,21.84,22.02,4230600.0
2024-06-20,21.94,21.95,21.34,21.4,10921500.0
2024-06-21,21.41,21.49,21.12,21.36,7672600.0
2024-06-24,21.28,21.34,21.02,21.04,6564400.0
2024-06-25,21.04,21.19,20.95,21.04,6381600.0
2024-06-26,21.0,21.2,20.91,21.15,4819700.0
2024-06-27,21.09,21.23,20.96,21.05,4515200.0
2024-06-28,21.12,21.12,20.82,20.91,7217800.0
2024-07-01,20.9,21.23,20.84,21.21,5646700.0
2024-07-02,21.14,21.31,20.97,21.04,5795800.0
2024-07-03,21.04,21.22,20.85,20.95,3688500.0
2024-07-04,20.94,20.99,20.43,20.51,6785100.0
2024-07-05,20.51,20.65,20.27,20.54,5344600.0
2024-07-08,20.53,20.56,20.04,20.18,5972000.0
2024-07-09,20.13,20.41,20.05,20.36,4819300.0
2024-07-10,20.36,20.95,20.29,20.94,9377700.0
2024-07-11,20.96,21.43,20.96,21.25,8090700.0
2024-07-12,21.26,21.35,20.81,20.81,6469400.0
2024-07-15,20.77,21.04,20.72,20.99,4554000.0
2024-07-16,20.92,21.18,20.79,20.92,5608000.0
2024-07-17,20.87,21.34,20.69,21.29,7375200.0
2024-07-18,21.21,21.29,21.0,21.21,6549900.0
2024-07-19,21.14,21.41,21.04,21.33,6333700.0
2024-07-22,21.34,21.52,21.2,21.3,5979800.0
2024-07-23,21.29,21.29,20.49,20.49,8131100.0
2024-07-24,20.53,20.62,20.19,20.3,6616600.0
2024-07-25,20.2,20.54,20.18,20.53,4085600.0
2024-07-26,20.56,20.59,20.34,20.56,3748000.0
2024-07-29,20.56,20.63,19.79,19.81,11450200.0
2024-07-30,19.82,20.03,19.57,19.95,5779400.0
2024-07-31,19.95,20.38,19.9,20.21,11383200.0
2024-08-01,20.17,20.28,19.9,19.99,7148800.0
2024-08-02,19.87,20.36,19.83,20.04,8507700.0
2024-08-05,20.04,20.36,19.69,19.75,11197800.0
2024-08-06,19.87,20.25,19.62,20.22,10818100.0
2024-08-07,20.17,20.46,20.15,20.3,6534600.0
2024-08-08,20.26,20.97,20.26,20.86,10745800.0
2024-08-09,20.98,20.99,20.58,20.58,5223000.0
2024-08-12,20.49,21.09,20.49,20.85,8034500.0
2024-08-13,20.87,21.01,20.54,20.68,5775500.0
2024-08-14,19.93,20.09,19.54,19.55,21557600.0
2024-08-15,19.55,20.28,19.43,20.2,16305900.0
2024-08-16,20.15,20.23,19.88,19.94,6746000.0
2024-08-19,19.9,20.26,19.9,20.04,5020400.0
2024-08-20,20.0,20.12,19.72,19.72,6087800.0
2024-08-21,19.79,20.08,19.65,20.01,7184700.0
2024-08-22,20.07,20.22,19.98,20.12,6287500.0
2024-08-23,20.12,20.34,20.05,20.32,6064500.0
2024-08-26,20.41,20.46,20.02,20.45,7110100.0
2024-08-27,20.34,20.58,20.29,20.43,5454500.0
2024-08-28,20.39,20.48,20.04,20.16,5399000.0
2024-08-29,20.06,20.29,19.99,20.11,5133100.0
2024-08-30,20.05,20.59,19.86,20.36,8224200.0
2024-09-02,20.34,20.57,20.19,20.4,7895200.0
2024-09-03,20.5,21.11,20.49,20.97,10815000.0
2024-09-04,20.88,21.02,20.5,20.6,7183000.0
2024-09-05,20.56,20.86,20.49,20.84,5436300.0
2024-09-06,20.84,20.93,20.68,20.68,3311000.0
2024-09-09,20.63,20.67,20.36,20.61,6555400.0
2024-09-10,20.58,20.87,20.55,20.76,6828300.0
2024-09-11,20.8,21.31,20.53,20.94,9099500.0
2024-09-12,20.98,21.01,20.35,20.39,8141600.0
2024-09-13,20.33,20.87,20.29,20.74,7834200.0
2024-09-18,20.71,20.76,20.35,20.73,5864900.0
2024-09-19,20.74,21.72,20.74,21.49,11951600.0
2024-09-20,21.4,21.6,21.22,21.35,6570600.0
2024-09-23,21.4,21.75,21.07,21.18,7253000.0
2024-09-24,21.3,21.87,20.97,21.72,12497100.0
2024-09-25,21.85,22.39,21.57,21.65,17627900.0
2024-09-26,21.6,22.74,21.54,22.74,19089900.0
2024-09-27,22.89,23.59,22.89,23.47,29539300.0
2024-09-30,23.8,25.2,23.46,24.89,51605700.0
2024-10-08,27.42,27.42,23.8,24.6,64665800.0
2024-10-09,24.25,24.25,22.67,22.75,37481700.0
2024-10-10,22.84,23.45,22.73,23.15,27867100.0
2024-10-11,23.09,23.17,22.3,22.6,19187900.0
2024-10-14,22.63,22.9,22.44,22.83,15340400.0
2024-10-15,22.86,23.06,22.37,22.42,12570100.0
2024-10-16,22.28,22.85,22.2,22.68,14758600.0
2024-10-17,22.77,23.12,22.41,22.43,11392700.0
2024-10-18,22.38,23.0,22.25,22.63,21920900.0
2024-10-21,22.65,22.68,22.2,22.35,17464800.0
2024-10-22,22.35,22.7,22.33,22.7,16560900.0
2024-10-23,22.79,23.15,22.65,22.85,16863800.0
2024-10-24,22.75,23.07,22.39,22.52,14165300.0
2024-10-25,22.5,22.69,22.31,22.36,15257100.0
2024-10-28,22.31,22.35,22.11,22.25,17378800.0
2024-10-29,22.2,22.41,22.0,22.1,16784300.0
2024-10-30,22.2,23.4,22.2,23.06,44752200.0
2024-10-31,23.06,23.21,22.58,22.68,25970700.0
2024-11-01,22.68,23.3,22.57,22.65,23698900.0
2024-11-04,22.75,22.9,22.49,22.7,21817200.0
2024-11-05,22.68,22.89,22.47,22.88,25934800.0
2024-11-06,22.9,23.05,22.65,22.74,22837700.0
2024-11-07,22.65,23.48,22.62,23.48,39406400.0
2024-11-08,23.58,23.68,23.06,23.24,28573900.0
2024-11-11,23.0,23.15,22.8,23.06,18730500.0
2024-11-12,23.07,23.61,23.05,23.19,27478300.0
2024-11-13,23.2,23.29,22.94,23.17,18468200.0
2024-11-14,23.15,23.25,22.67,22.73,17770300.0
2024-11-15,22.66,23.03,22.66,22.72,13677700.0
2024-11-18,22.72,22.98,22.37,22.43,17165800.0
2024-11-19,22.43,22.65,22.17,22.54,13286800.0
2024-11-20,22.39,22.68,22.35,22.62,9339100.0
2024-11-21,22.6,22.8,22.53,22.76,9915700.0
2024-11-22,22.74,22.78,22.02,22.03,15837400.0
2024-11-25,22.04,22.31,21.83,21.96,12284700.0
2024-11-26,22.0,22.29,21.95,22.04,7892900.0
2024-11-27,21.98,22.16,21.9,22.16,9752200.0
2024-11-28,22.11,22.23,22.01,22.1,9746400.0
2024-11-29,22.1,22.43,22.07,22.31,13130600.0
2024-12-02,22.31,22.83,22.31,22.76,16693300.0
2024-12-03,22.72,23.12,22.7,23.02,17308500.0
2024-12-04,22.91,23.4,22.83,23.3,22621800.0
2024-12-05,23.13,23.36,22.96,23.2,10687200.0
2024-12-06,23.2,23.47,23.13,23.29,11808200.0
2024-12-09,23.3,23.59,23.14,23.51,14456400.0
2024-12-10,24.08,24.23,23.11,23.2,23579500.0
2024-12-11,23.1,23.6,23.1,23.55,16611200.0
2024-12-12,23.55,23.89,23.43,23.79,16270400.0
2024-12-13,23.75,23.83,23.31,23.33,19347700.0
2024-12-16,23.49,24.13,23.41,23.92,27220400.0
2024-12-17,23.88,24.1,23.73,23.8,13101100.0
2024-12-18,23.75,24.19,23.75,24.0,14620200.0
2024-12-19,23.82,24.14,23.7,24.03,11989500.0
2024-12-20,24.02,24.35,23.76,23.83,14312800.0
2024-12-23,23.83,24.05,23.6,23.63,11320900.0
2024-12-24,23.58,23.99,23.47,23.9,14771300.0
2024-12-25,23.89,24.19,23.6,24.07,13221100.0
2024-12-26,24.0,24.21,23.85,23.89,8893700.0
2024-12-27,23.95,24.1,23.7,24.03,9165900.0
2024-12-30,24.02,24.25,23.73,23.95,15413200.0
2024-12-31,23.95,24.11,23.74,23.76,14264700.0
2025-01-02,23.75,24.25,23.55,23.62,18277400.0
2025-01-03,23.63,24.03,23.39,23.76,17872000.0
2025-01-06,23.68,23.85,23.28,23.47,14277600.0
2025-01-07,23.3,23.74,23.3,23.56,8570900.0
2025-01-08,23.48,24.04,23.35,23.92,14040200.0
2025-01-09,23.84,24.0,23.3,23.44,13839400.0
2025-01-10,23.44,23.51,23.06,23.1,8221200.0
2025-01-13,22.97,23.28,22.55,22.7,10939200.0
2025-01-14,22.7,22.95,22.51,22.91,9628000.0
2025-01-15,22.92,23.17,22.77,22.81,7039800.0
2025-01-16,22.82,23.02,22.54,22.63,8620900.0
2025-01-17,22.58,23.05,22.47,23.04,7977000.0
2025-01-20,23.1,23.47,23.04,23.11,10063800.0
2025-01-21,23.11,23.38,23.01,23.22,7765800.0
2025-01-22,23.14,23.21,22.54,22.95,10113000.0
2025-01-23,23.05,23.15,22.78,22.81,6935800.0
2025-01-24,22.78,23.25,22.72,23.23,9367400.0
2025-01-27,23.3,24.28,23.23,24.16,19488200.0
2025-02-05,24.0,24.07,23.25,23.62,14113500.0
2025-02-06,23.52,23.91,22.85,22.92,18939800.0
2025-02-07,22.9,23.3,22.68,23.12,15453400.0
2025-02-10,23.11,23.13,22.81,22.85,11018900.0
2025-02-11,22.86,22.94,22.52,22.59,13344800.0
2025-02-12,22.59,22.83,22.49,22.81,9537200.0
2025-02-13,22.8,23.28,22.73,23.26,16113900.0
2025-02-14,23.25,23.61,23.05,23.58,13320900.0
2025-02-17,23.63,23.65,23.12,23.46,11179300.0
2025-02-18,23.38,24.01,23.31,23.73,14663500.0
2025-02-19,23.65,23.85,23.54,23.75,10642300.0
2025-02-20,23.76,24.14,23.65,23.92,13921500.0
2025-02-21,23.92,24.15,23.58,23.76,10168400.0
2025-02-24,23.67,24.45,23.65,24.15,17602400.0
2025-02-25,24.12,24.39,23.95,24.16,9342300.0
2025-02-26,24.22,24.6,24.16,24.59,11689600.0
2025-02-27,24.61,24.76,24.4,24.74,9699200.0
2025-02-28,24.72,24.99,24.6,24.68,10960500.0
2025-03-03,24.65,25.3,24.58,25.05,15850800.0
2025-03-04,25.05,25.3,24.6,24.86,15900800.0
2025-03-05,24.87,25.17,24.63,24.66,10013300.0
2025-03-06,24.75,24.76,24.26,24.43,9410300.0
2025-03-07,24.36,24.52,24.15,24.19,7234300.0
2025-03-10,24.3,24.8,24.29,24.55,9312400.0
2025-03-11,24.43,24.83,24.3,24.74,9525200.0
2025-03-12,24.74,24.83,24.24,24.31,10749200.0
2025-03-13,24.37,24.46,24.04,24.17,8514900.0
2025-03-14,24.25,24.42,24.1,24.32,9876500.0
2025-03-17,24.41,24.78,24.13,24.13,11396800.0
2025-03-18,24.16,24.19,23.76,23.77,11646600.0
2025-03-19,23.75,23.86,23.62,23.84,8775000.0
2025-03-20,23.88,24.04,23.69,23.72,8323000.0
2025-03-21,23.69,24.01,23.66,23.78,10437700.0
2025-03-24,23.78,24.14,23.64,23.78,9424800.0
2025-03-25,23.76,24.13,23.52,24.07,14018800.0
2025-03-26,24.19,24.25,23.55,23.99,17051000.0
2025-03-27,23.99,24.55,23.91,24.44,13090100.0
2025-03-28,24.39,24.69,24.28,24.62,8984400.0
2025-03-31,24.53,24.92,24.5,24.77,10442500.0
2025-04-01,24.76,25.2,24.65,25.2,12020200.0
2025-04-02,25.13,25.35,24.74,24.86,9740400.0
2025-04-03,24.89,25.28,24.65,25.2,8999300.0
2025-04-07,24.52,25.32,23.71,24.48,28273400.0
2025-04-08,24.36,25.22,24.13,25.05,21863200.0
2025-04-09,25.04,25.59,24.77,25.47,23246600.0
2025-04-10,25.47,25.59,24.93,25.35,17785000.0
2025-04-11,25.24,25.38,24.91,25.28,9386600.0
2025-04-14,25.27,25.69,25.11,25.29,8752200.0
2025-04-15,25.4,25.7,25.1,25.5,9088400.0
2025-04-16,25.43,25.8,25.22,25.76,9624200.0
2025-04-17,25.63,25.63,25.09,25.3,12435200.0
2025-04-18,25.3,25.3,24.93,25.02,8848200.0
2025-04-21,25.02,25.15,24.83,24.99,6687400.0
2025-04-22,25.01,25.2,24.8,24.96,7275400.0
2025-04-23,24.96,25.0,24.65,24.67,9336600.0
2025-04-24,24.74,25.21,24.69,24.89,9016600.0
2025-04-25,24.89,25.15,24.54,24.56,11944300.0
2025-04-28,24.57,24.9,24.57,24.66,8966800.0
2025-04-29,24.65,24.78,24.46,24.61,9094100.0
2025-04-30,24.4,24.41,23.52,23.53,29421300.0
2025-05-06,23.55,23.57,23.17,23.31,26716900.0
2025-05-07,23.38,23.53,23.27,23.34,17456700.0
2025-05-08,23.31,23.4,23.18,23.27,17358600.0
2025-05-09,23.27,23.43,23.23,23.31,15508300.0
2025-05-12,23.37,23.42,23.15,23.36,19912800.0
2025-05-13,23.39,23.59,23.33,23.55,18863200.0
2025-05-14,23.53,23.53,23.15,23.32,19540700.0
2025-05-15,23.32,23.42,23.2,23.21,11970600.0
2025-05-16,23.21,23.21,22.83,23.09,15510100.0
2025-05-19,23.09,23.26,23.03,23.21,9340900.0
2025-05-20,23.22,23.38,23.13,23.24,11231100.0
2025-05-21,23.25,23.4,23.23,23.35,10888100.0
2025-05-22,23.3,23.41,23.28,23.29,8814000.0
2025-05-23,23.29,23.37,23.11,23.13,8290900.0
2025-05-26,23.06,23.17,22.87,22.95,11786400.0
2025-05-27,22.89,23.03,22.82,22.83,10147200.0
2025-05-28,22.83,22.98,22.77,22.97,10417000.0
2025-05-29,22.9,22.93,22.79,22.9,11771500.0
2025-05-30,22.91,23.03,22.85,22.9,14413800.0
2025-06-03,22.85,23.08,22.78,23.08,11604800.0
2025-06-04,23.08,23.29,23.0,23.27,9505200.0
2025-06-05,23.27,23.3,23.08,23.16,7869800.0
2025-06-06,23.23,23.28,23.07,23.22,7054600.0
2025-06-09,23.23,23.28,23.13,23.24,8142400.0
2025-06-10,23.25,23.45,23.19,23.3,12526500.0
2025-06-11,23.32,23.51,23.29,23.45,10759500.0
2025-06-12,23.5,23.5,23.34,23.41,7317500.0
2025-06-13,23.41,23.47,23.16,23.19,11177200.0
2025-06-16,23.2,23.37,23.03,23.05,8648600.0
2025-06-17,23.05,23.13,22.91,23.05,6679400.0
2025-06-18,23.11,23.15,22.99,23.06,5907200.0
2025-06-19,23.03,23.16,22.98,23.0,5925100.0
2025-06-20,23.0,23.18,23.0,23.15,5828600.0
2025-06-23,23.05,23.13,22.61,22.68,13943300.0
2025-06-24,22.71,23.12,22.69,23.09,9920900.0
2025-06-25,23.13,23.15,22.95,23.08,6566700.0
2025-06-26,23.09,23.1,22.98,23.03,6058200.0
2025-06-27,23.03,23.08,22.92,23.01,5421800.0
2025-06-30,23.0,23.01,22.85,22.96,6281400.0
2025-07-01,22.96,23.09,22.9,23.04,7000400.0
2025-07-02,23.04,23.15,23.01,23.15,7114500.0
2025-07-03,23.17,23.18,23.05,23.08,5699100.0
2025-07-04,23.08,23.2,23.03,23.16,6761800.0
2025-07-07,23.18,23.22,23.07,23.14,5679000.0
2025-07-08,23.11,23.16,23.03,23.15,7845300.0
2025-07-09,23.18,23.35,23.12,23.17,9896000.0
2025-07-10,23.18,23.26,23.15,23.25,5588700.0
2025-07-11,23.25,23.44,23.23,23.41,9855100.0
2025-07-14,23.43,23.59,23.36,23.5,8801000.0
2025-07-15,23.52,23.61,23.29,23.41,7660200.0
2025-07-16,23.43,23.53,23.4,23.44,5362000.0
2025-07-17,23.44,23.78,23.41,23.5,8063000.0
2025-07-18,23.53,23.67,23.46,23.64,8581500.0
2025-07-21,23.64,23.93,23.56,23.87,9687500.0
2025-07-22,23.87,24.2,23.84,24.15,10675000.0
2025-07-23,24.25,24.35,23.94,23.98,10334000.0
2025-07-24,24.0,24.06,23.66,23.92,13990600.0
2025-07-25,23.9,24.01,23.59,23.61,12299100.0
2025-07-28,23.58,23.73,23.52,23.63,7881000.0
2025-07-29,23.67,23.71,23.48,23.54,7090000.0
2025-07-30,23.54,23.8,23.51,23.59,10761100.0
2025-07-31,23.6,23.6,23.2,23.23,14002400.0
2025-08-01,23.28,23.44,23.16,23.3,8859900.0
2025-08-04,23.24,23.37,23.16,23.29,6893500.0
2025-08-05,23.34,23.53,23.26,23.53,9837300.0
2025-08-06,23.49,23.54,23.35,23.5,7060600.0
2025-08-07,23.51,23.6,23.42,23.56,7136300.0
2025-08-08,23.56,23.71,23.49,23.59,6683400.0
2025-08-11,23.64,23.65,23.38,23.48,8869200.0
2025-08-12,23.47,23.62,23.4,23.43,9270400.0
2025-08-13,23.78,23.87,23.6,23.73,13771000.0
2025-08-14,23.83,24.05,23.73,23.76,14014600.0
2025-08-15,23.73,23.82,23.61,23.78,11447500.0
2025-08-18,23.78,23.85,23.65,23.68,13346100.0
2025-08-19,23.7,23.78,23.56,23.77,13336700.0
2025-08-20,23.76,23.95,23.65,23.95,12889600.0
2025-08-21,24.0,24.11,23.89,24.0,14589000.0
2025-08-22,24.13,24.14,23.79,23.93,19691100.0
2025-08-25,23.97,24.39,23.89,24.37,23254000.0
2025-08-26,24.3,24.5,24.23,24.31,13832700.0
2025-08-27,24.33,24.41,24.0,24.02,12616600.0
2025-08-28,24.04,24.17,23.7,23.95,13901900.0
2025-08-29,23.99,24.57,23.98,24.42,19955700.0
2025-09-01,24.42,24.87,24.22,24.81,21786000.0
2025-09-02,24.84,24.95,24.57,24.69,11894300.0
2025-09-03,24.66,24.83,24.25,24.29,8547100.0
2025-09-04,24.29,24.53,24.16,24.49,11323500.0
2025-09-05,24.53,24.75,24.37,24.71,11344400.0
2025-09-08,24.75,24.94,24.58,24.78,10933800.0
2025-09-09,24.8,25.01,24.63,24.99,11555200.0
2025-09-10,24.95,24.96,24.75,24.85,5924400.0
2025-09-11,24.85,25.15,24.74,25.08,10191400.0
2025-09-12,25.09,25.15,24.82,24.91,6635000.0
2025-09-15,24.98,24.99,24.7,24.78,8166100.0
2025-09-16,24.78,24.78,24.48,24.55,7359800.0
2025-09-17,24.59,24.72,24.37,24.41,7331400.0
2025-09-18,24.42,24.48,24.16,24.25,10893100.0
2025-09-19,24.26,24.34,24.09,24.27,7590200.0
2025-09-22,24.22,24.25,23.9,24.02,8138300.0
2025-09-23,24.01,24.21,23.9,24.2,9730200.0
2025-09-24,24.09,24.44,24.05,24.16,8123900.0
2025-09-25,24.17,24.18,23.87,23.89,9042700.0
2025-09-26,23.86,24.04,23.68,23.9,6721900.0
2025-09-29,23.9,24.1,23.66,23.97,9589700.0
2025-09-30,23.98,23.99,23.8,23.94,5625600.0
2025-10-09,23.94,23.94,23.6,23.92,13765300.0
2025-10-10,23.8,24.06,23.77,24.03,8690700.0
2025-10-13,23.84,23.97,23.72,23.9,8478700.0
2025-10-14,23.91,24.27,23.83,24.19,12981100.0
2025-10-15,24.14,24.43,24.02,24.35,11262000.0
2025-10-16,24.41,24.68,24.38,24.6,10802200.0
2025-10-17,24.55,24.77,24.42,24.56,10717000.0
2025-10-20,24.56,24.69,24.3,24.48,8517600.0
2025-10-21,24.5,24.62,24.35,24.55,6223200.0
2025-10-22,24.51,24.85,24.5,24.62,6964300.0
2025-10-23,24.63,24.85,24.62,24.75,6751300.0
2025-10-24,24.75,24.75,24.46,24.51,6481200.0
2025-10-27,24.5,24.7,24.36,24.59,6588700.0
2025-10-28,24.59,24.69,24.35,24.35,5013100.0
2025-10-29,24.55,24.66,24.36,24.61,6440700.0
2025-10-30,24.62,25.03,24.58,24.65,7904300.0
2025-10-31,24.68,25.08,24.56,24.94,15779900.0
2025-11-03,24.95,25.44,24.94,25.22,12465900.0
2025-11-04,25.23,25.44,25.11,25.32,9784300.0
2025-11-05,25.31,25.32,24.95,25.07,8693500.0
2025-11-06,25.08,25.36,25.02,25.3,8013300.0
2025-11-07,25.29,25.54,25.15,25.39,6067000.0
2025-11-10,25.38,26.2,25.34,26.02,13899300.0
2025-11-11,26.02,26.17,25.86,26.04,9660300.0
2025-11-12,26.05,26.14,25.87,26.0,7429600.0
2025-11-13,25.98,26.18,25.51,26.12,11513400.0
2025-11-14,25.98,26.4,25.95,26.09,10572100.0
2025-11-17,26.09,26.38,25.77,26.25,10467300.0
2025-11-18,26.25,26.75,26.2,26.35,11792500.0
2025-11-19,26.35,26.86,26.34,26.6,11486600.0
2025-11-20,26.7,26.73,26.4,26.5,9835800.0
2025-11-21,26.37,26.73,26.25,26.43,14205400.0
2025-11-24,26.37,26.68,26.3,26.38,11896300.0
2025-11-25,26.35,26.58,26.06,26.4,13285800.0
2025-11-26,26.42,26.7,25.98,26.13,10816100.0
2025-11-27,26.16,26.5,25.97,26.3,9024300.0
2025-11-28,26.28,26.39,26.08,26.19,8556900.0
2025-12-01,26.19,26.5,26.09,26.43,8198600.0
2025-12-02,26.44,26.8,26.35,26.78,11603300.0
2025-12-03,26.7,26.73,26.42,26.5,6613500.0
2025-12-04,26.5,26.58,25.87,25.95,11652700.0
2025-12-05,25.95,26.2,25.9,26.01,6662400.0
2025-12-08,26.01,26.1,25.73,25.82,8774300.0
2025-12-09,25.8,26.02,25.63,25.66,7163000.0
2025-12-10,25.62,25.92,25.58,25.85,7228500.0
2025-12-11,25.75,25.92,25.71,25.76,5909300.0
2025-12-12,25.9,25.97,25.56,25.75,10958900.0
2025-12-15,26.0,26.11,25.76,25.95,7526600.0
2025-12-16,25.96,26.31,25.96,26.05,10236600.0
2025-12-17,26.23,26.54,25.98,26.4,8995900.0
2025-12-18,26.4,26.43,26.21,26.26,7221300.0
2025-12-19,26.28,26.39,26.04,26.33,7110500.0
2025-12-22,26.31,26.44,25.87,25.98,8828300.0
2025-12-23,26.01,26.16,25.86,26.09,7389000.0
2025-12-24,26.09,26.18,25.87,25.92,5549000.0
2025-12-25,25.97,26.19,25.8,26.02,5992800.0
2025-12-26,26.08,26.15,25.71,25.82,7811300.0
2025-12-29,25.78,25.87,25.55,25.78,8827300.0
2025-12-30,25.78,25.98,25.65,25.93,7628700.0
2025-12-31,25.9,25.98,25.6,25.67,9029800.0
2026-01-05,25.7,25.95,25.61,25.77,11399800.0
2026-01-06,25.77,25.77,25.35,25.6,14383500.0
2026-01-07,25.6,25.6,25.14,25.19,16632900.0
2026-01-08,25.15,25.22,25.03,25.08,8255300.0
2026-01-09,25.03,25.12,24.97,25.1,9550900.0
2026-01-12,25.0,25.13,24.93,25.01,8292100.0
2026-01-13,25.05,25.26,24.89,24.91,15168900.0
2026-01-14,24.89,24.95,24.72,24.86,12360800.0
2026-01-15,24.78,25.04,24.75,24.9,10122300.0
2026-01-16,24.96,25.06,24.75,24.82,9957000.0
2026-01-19,24.72,24.82,24.62,24.76,9926400.0
2026-01-20,24.79,25.26,24.7,25.09,16467000.0
2026-01-21,25.15,25.19,24.81,24.89,11315800.0
2026-01-22,24.9,25.05,24.81,24.93,9373700.0
2026-01-23,24.97,25.0,24.71,24.72,10365800.0
2026-01-26,24.71,25.03,24.41,24.91,17531300.0
2026-01-27,24.91,25.09,24.8,24.81,13779000.0
2026-01-28,24.82,25.07,24.77,24.77,13215700.0
2026-01-29,24.79,25.17,24.48,25.15,18193800.0
2026-01-30,25.05,25.26,24.87,24.88,12960900.0
2026-02-02,24.88,25.23,24.71,24.76,15394000.0
2026-02-03,24.76,25.11,24.63,25.1,12578100.0
2026-02-04,25.12,25.64,25.03,25.51,14995800.0
2026-02-05,25.54,25.95,25.51,25.89,12867600.0
2026-02-06,25.78,25.98,25.65,25.74,9109200.0
2026-02-09,25.74,25.88,25.61,25.82,8683900.0
2026-02-10,25.82,26.05,25.75,25.91,7400500.0
2026-02-11,25.92,26.0,25.75,25.89,5899000.0
2026-02-12,25.82,25.89,25.67,25.72,7687200.0
2026-02-13,25.72,25.8,25.57,25.61,4760600.0
2026-02-24,25.58,25.75,25.5,25.58,7846500.0
2026-02-25,25.58,25.8,25.38,25.39,8430000.0
2026-02-26,25.5,25.68,25.37,25.47,6159400.0
2026-02-27,25.46,25.66,25.4,25.48,7027200.0
2026-03-02,25.38,25.63,25.31,25.6,8243800.0
2026-03-03,25.6,26.18,25.52,25.97,14231700.0
2026-03-04,25.9,25.91,25.59,25.8,10619200.0
2026-03-05,25.8,25.88,25.67,25.74,9120000.0
2026-03-06,25.74,26.45,25.69,26.43,11158200.0
2026-03-09,26.38,26.78,26.22,26.52,13235700.0
2026-03-10,26.52,26.59,26.29,26.46,8509000.0
2026-03-11,26.47,26.78,26.38,26.71,9280100.0
2026-03-12,26.76,27.06,26.65,26.98,8849300.0
2026-03-13,26.98,27.38,26.84,27.13,11469600.0
2026-03-16,27.13,27.79,27.05,27.7,16598600.0
2026-03-17,27.7,27.88,27.51,27.62,10307700.0
2026-03-18,27.6,27.78,27.38,27.71,9874400.0
2026-03-19,27.6,27.99,27.55,27.63,11362400.0
2026-03-20,27.63,27.99,27.36,27.5,10893800.0
2026-03-23,27.11,27.23,26.3,26.44,22499500.0
2026-03-24,26.78,26.92,26.44,26.82,12483600.0
2026-03-25,26.49,26.76,25.71,26.47,20534500.0
2026-03-26,26.79,27.07,26.5,26.75,12757000.0
2026-03-27,26.75,27.49,26.7,27.14,12828700.0
2026-03-30,27.09,27.78,26.92,27.62,15069700.0
2026-03-31,27.73,27.85,27.41,27.6,11259500.0
2026-04-01,27.6,27.83,27.2,27.3,11327900.0
2026-04-02,27.26,28.05,27.25,27.85,10672300.0
2026-04-03,27.72,27.89,26.7,27.11,10767900.0
2026-04-07,27.07,27.1,26.6,26.72,9543900.0
2026-04-08,26.72,27.02,26.46,26.97,11101400.0
2026-04-09,26.86,27.17,26.76,26.91,8659500.0
2026-04-10,27.01,27.2,26.71,27.14,8975700.0
2026-04-13,27.32,27.89,27.17,27.71,14459500.0
2026-04-14,27.68,28.18,27.32,27.61,11127000.0
2026-04-15,27.62,28.2,27.47,27.97,13075500.0
2026-04-16,27.98,28.19,27.65,27.91,9307700.0
2026-04-17,27.81,27.98,27.48,27.6,7767200.0
2026-04-20,27.59,27.79,27.41,27.52,7555500.0
2026-04-21,27.7,28.81,27.63,28.14,13922900.0
2026-04-22,28.15,28.37,28.05,28.13,9804900.0
2026-04-23,28.13,28.48,28.0,28.22,8749800.0
2026-04-24,28.1,28.48,27.91,28.4,12378400.0
2026-04-27,28.3,28.39,27.94,27.99,9878200.0
2026-04-28,27.98,28.38,27.8,28.3,12389800.0
2026-04-29,28.35,28.65,27.58,27.62,17259800.0
2026-04-30,27.62,28.03,27.55,27.73,11200600.0
2026-05-06,27.81,27.84,27.0,27.71,15099200.0
2026-05-07,27.5,27.63,27.05,27.22,12066500.0
2026-05-08,27.3,27.48,26.85,26.89,10965600.0
2026-05-11,26.86,27.43,26.58,27.15,18926500.0
2026-05-12,27.16,27.3,26.74,26.85,11306200.0
2026-05-13,26.8,26.89,26.46,26.58,10792200.0
2026-05-14,26.58,26.98,26.5,26.81,11554600.0
2026-05-15,26.61,26.88,26.41,26.58,9267700.0
2026-05-18,26.56,26.56,26.18,26.32,10744700.0
2026-05-19,26.3,26.5,26.16,26.28,7620400.0
2026-05-20,26.3,26.82,26.2,26.28,8737800.0
2026-05-21,26.24,26.39,25.88,25.88,9682300.0
2026-05-22,25.9,25.98,25.6,25.73,8947200.0
2026-05-25,25.66,25.85,25.5,25.81,9288300.0
2026-05-26,25.2,25.2,24.35,24.52,25386100.0
2026-05-27,24.2,24.73,23.89,24.68,17903800.0
2026-05-28,24.57,25.09,24.44,24.72,13238900.0
2026-05-29,24.72,25.11,24.65,25.02,14009900.0
2026-06-01,25.0,25.14,24.68,25.03,13986700.0
2026-06-02,24.99,25.23,24.84,24.93,8053300.0
2026-06-03,24.89,24.89,24.42,24.63,9422300.0
2026-06-04,24.63,24.78,24.28,24.33,8536700.0
2026-06-05,24.35,25.2,24.35,24.76,12980400.0
2026-06-08,24.29,24.76,23.94,24.15,14936100.0
2026-06-09,24.22,24.64,24.06,24.08,12914300.0
2026-06-10,24.1,24.58,24.05,24.32,9960800.0
2026-06-11,24.38,24.5,24.1,24.17,9561900.0
2026-06-12,24.2,24.4,24.08,24.17,12066500.0
2026-06-15,24.2,24.21,23.9,24.15,13477700.0
2026-06-16,24.2,24.26,23.47,23.54,15549100.0
2026-06-17,23.6,23.62,23.01,23.05,12315100.0
2026-06-18,23.03,23.15,22.72,22.79,10291000.0
2026-06-22,22.73,23.07,22.44,22.86,13506600.0
2026-06-23,22.89,23.22,22.76,22.78,13644300.0
2026-06-24,22.79,23.02,22.57,22.57,8907900.0
2026-06-25,22.57,22.92,22.33,22.67,14550900.0
2026-06-26,22.57,23.08,22.47,22.8,12990900.0
2026-06-29,22.81,23.12,22.13,22.79,16467400.0
2026-06-30,22.7,22.74,22.25,22.4,12164600.0
2026-07-01,22.39,23.32,22.32,23.22,15457900.0
2026-07-02,23.34,23.58,22.89,23.28,12921800.0
2026-07-03,23.28,23.6,23.03,23.3,12014200.0
2026-07-06,23.31,23.62,23.06,23.42,17973600.0
2026-07-07,23.4,23.44,22.99,23.2,11196600.0
2026-07-08,23.09,23.25,22.61,23.1,15761300.0
2026-07-09,23.03,23.2,22.92,23.06,8170300.0
2026-07-10,23.03,23.43,22.83,23.37,13700000.0
2026-07-13,23.38,23.7,23.18,23.64,13849700.0
2026-07-14,23.52,23.77,23.26,23.48,17051500.0
2026-07-15,23.36,24.17,23.28,24.1,18236700.0
2026-07-16,24.01,24.45,23.93,24.4,16011100.0
2026-07-17,24.41,24.79,24.32,24.6,17572500.0
2026-07-20,24.45,25.35,24.38,25.32,20682000.0
2026-07-21,25.2,25.85,24.73,24.79,25192000.0
2026-07-22,24.68,25.03,24.45,25.0,18550500.0
2026-07-23,24.84,25.26,24.8,25.06,14147000.0
2026-07-24,25.15,25.35,24.91,24.93,10637400.0
2026-07-27,24.88,25.3,24.85,25.06,12206200.0
2026-07-28,25.05,25.78,24.98,25.7,13417900.0
2026-07-29,25.66,26.17,25.65,26.07,14384200.0
2026-07-30,26.06,26.87,26.0,26.85,16669100.0
2026-07-31,26.25,26.4,25.73,25.99,19370700.0
2026-08-03,26.11,26.72,26.06,26.19,14694900.0
2026-08-04,26.16,26.17,25.5,25.52,14535700.0
2026-08-05,25.52,25.64,25.18,25.33,11355400.0
2026-08-06,25.33,25.51,25.21,25.38,8632300.0
2026-08-07,24.86,24.94,23.8,24.27,30655500.0
2026-08-10,24.17,25.04,23.98,24.95,21329000.0
2026-08-11,24.94,25.1,24.65,24.89,13018100.0
2026-08-12,24.85,24.85,24.47,24.63,8377500.0
2026-08-13,24.64,24.72,24.4,24.67,9966100.0
2026-08-14,24.56,24.84,24.37,24.6,9195000.0
2026-08-17,24.57,25.02,24.46,24.78,11163700.0
2026-08-18,24.77,25.0,24.67,24.98,9416100.0
2026-08-19,25.0,25.25,24.92,25.13,10616600.0
2026-08-20,25.12,25.29,24.98,25.08,7598100.0
2026-08-21,25.08,25.15,24.8,24.9,6783500.0
2026-08-24,24.9,25.43,24.83,25.38,9995000.0
2026-08-25,25.39,25.58,25.06,25.17,9898700.0
2026-08-26,25.11,25.32,24.94,25.07,10484900.0
2026-08-27,24.98,25.07,24.8,24.94,7078300.0
2026-08-28,24.93,24.97,24.66,24.87,6875000.0
2026-08-31,24.1,24.5,23.81,24.06,19062800.0
2026-09-01,24.14,24.24,23.92,23.94,20491400.0
2026-09-02,23.95,24.12,23.72,23.75,14983300.0
2026-09-03,23.77,23.9,23.62,23.67,11355500.0
2026-09-04,23.67,24.22,23.61,24.17,16921100.0
2026-09-07,24.15,24.16,23.84,24.0,11080500.0
2026-09-08,24.0,24.11,23.93,23.94,8900200.0
2026-09-09,23.95,23.97,23.73,23.89,9060000.0
2026-09-10,23.88,24.0,23.72,23.78,8054900.0
2026-09-11,23.75,23.76,23.52,23.54,9961800.0
2026-09-14,23.56,23.61,23.36,23.46,9535500.0
2026-09-15,23.45,23.64,23.36,23.4,6514400.0
2026-09-16,23.4,23.47,23.22,23.27,6706400.0
2026-09-17,23.21,23.37,23.17,23.32,4988000.0
2026-09-18,23.35,23.48,23.27,23.29,7323500.0
2026-09-21,23.3,23.31,23.08,23.26,9220800.0
2026-09-22,23.26,23.4,23.22,23.38,8060100.0
2026-09-23,23.38,23.54,23.28,23.33,7496100.0
2026-09-24,23.3,23.4,23.18,23.18,5326800.0
2026-09-28,23.19,23.78,23.13,23.57,15978900.0
2026-09-29,23.54,23.64,23.3,23.41,10934000.0
2026-09-30,23.45,23.7,23.35,23.66,7144300.0
2026-10-08,23.62,23.69,23.42,23.66,8051500.0
2026-10-09,23.63,23.88,23.58,23.79,11260600.0
2026-10-12,23.16,23.6,23.13,23.5,15012500.0
2026-10-13,23.4,23.74,23.4,23.44,12277900.0
2026-10-14,23.43,24.02,23.43,23.95,14709800.0
2026-10-15,23.9,24.07,23.56,23.81,12038400.0
2026-10-16,23.81,24.21,23.73,23.96,12339500.0
2026-10-19,23.9,24.28,23.87,24.09,10937100.0
2026-10-20,24.11,24.25,23.7,23.94,10158900.0
2026-10-21,23.94,23.94,23.52,23.6,9786900.0
2026-10-22,23.6,23.9,23.4,23.82,10663300.0
2026-10-23,23.84,24.05,23.62,23.73,11758300.0
2026-10-26,23.74,24.11,23.7,24.03,13117000.0
2026-10-27,24.0,24.15,23.83,23.94,8690100.0
2026-10-28,23.83,24.02,23.66,23.8,9427500.0
2026-10-29,23.71,24.1,23.71,24.09,9616500.0