date,open,high,low,close,volume
2024-03-08,19.105,19.205,19.015,19.105,46543300.0
2024-03-11,19.195,19.505,19.175,19.495,75836900.0
2024-03-12,19.605,19.755,19.465,19.705,82088800.0
2024-03-13,19.705,19.735,19.355,19.375,63546800.0
2024-03-14,19.315,19.465,19.015,19.105,67506000.0
2024-03-15,19.015,19.195,18.895,19.175,60880400.0
2024-03-18,19.195,19.735,19.175,19.565,102679000.0
2024-03-19,19.525,19.525,19.115,19.135,72465700.0
2024-03-20,19.075,19.275,19.045,19.145,47950200.0
2024-03-21,19.175,19.475,19.105,19.135,68056100.0
2024-03-22,19.135,19.175,18.745,18.805,76624900.0
2024-03-25,18.105,18.225,17.805,17.805,179974200.0
2024-03-26,17.715,17.925,17.715,17.905,76399800.0
2024-03-27,17.825,17.845,17.625,17.655,68782200.0
2024-03-28,17.605,17.835,17.535,17.615,103701500.0
2024-03-29,17.585,17.585,17.405,17.505,86723100.0
2024-04-01,17.605,17.745,17.605,17.715,90708700.0
2024-04-02,17.725,17.775,17.585,17.615,68856300.0
2024-04-03,17.585,17.595,17.435,17.465,53094800.0
2024-04-08,17.305,17.375,17.085,17.225,72460000.0
2024-04-09,17.205,17.355,17.185,17.235,44879300.0
2024-04-10,17.195,17.215,16.655,16.715,97599800.0
2024-04-11,16.645,16.825,16.595,16.645,61275900.0
2024-04-12,16.655,16.725,16.205,16.245,105756700.0
2024-04-15,15.805,16.225,15.565,16.045,179911700.0
2024-04-16,15.815,16.305,15.785,15.935,124925200.0
2024-04-17,15.885,16.415,15.755,16.405,120547500.0
2024-04-18,16.315,16.835,16.285,16.515,134937600.0
2024-04-19,16.405,16.605,16.365,16.435,78231000.0
2024-04-22,16.435,16.855,16.435,16.585,77961600.0
2024-04-23,16.625,16.735,16.505,16.575,66568800.0
2024-04-24,16.555,16.635,16.355,16.575,54857000.0
2024-04-25,16.555,16.625,16.415,16.485,51667900.0
2024-04-26,16.855,17.575,16.675,17.465,225574100.0
2024-04-29,17.475,17.825,17.355,17.685,188665200.0
2024-04-30,17.555,17.665,17.255,17.315,102241000.0
2024-05-06,17.555,17.755,17.425,17.515,107831800.0
2024-05-07,17.505,17.555,17.375,17.425,65979200.0
2024-05-08,17.335,17.405,17.055,17.085,78310300.0
2024-05-09,17.135,17.325,17.125,17.215,74266700.0
2024-05-10,17.245,17.445,17.155,17.365,90579400.0
2024-05-13,17.335,17.435,17.065,17.285,81422500.0
2024-05-14,17.315,17.335,17.135,17.315,66901900.0
2024-05-15,17.365,17.395,17.045,17.055,77412100.0
2024-05-16,17.105,17.285,17.045,17.085,60508900.0
2024-05-17,17.085,17.525,17.035,17.495,101014100.0
2024-05-20,17.495,17.815,17.455,17.595,132560600.0
2024-05-21,17.535,17.665,17.455,17.545,56540100.0
2024-05-22,17.505,17.665,17.455,17.615,64484200.0
2024-05-23,17.515,17.575,17.145,17.175,86317800.0
2024-05-24,17.105,17.225,16.825,16.895,72645900.0
2024-05-27,16.905,17.065,16.845,17.035,58370300.0
2024-05-28,16.985,17.215,16.905,16.925,47092200.0
2024-05-29,16.865,17.105,16.865,16.955,37977800.0
2024-05-30,16.895,16.985,16.755,16.865,47548900.0
2024-05-31,16.945,17.145,16.885,16.925,51955200.0
2024-06-03,16.855,16.865,16.655,16.735,58595700.0
2024-06-04,16.735,16.915,16.735,16.865,48649700.0
2024-06-05,16.825,16.975,16.825,16.845,45134200.0
2024-06-06,16.885,16.985,16.735,16.795,59233300.0
2024-06-07,16.855,16.905,16.505,16.685,57164300.0
2024-06-11,16.585,16.785,16.585,16.645,45271000.0
2024-06-12,16.615,16.685,16.575,16.585,41591100.0
2024-06-13,16.605,16.665,16.505,16.565,46159600.0
2024-06-14,16.545,17.075,16.505,16.935,121165400.0
2024-06-17,16.815,16.975,16.765,16.965,59644100.0
2024-06-18,16.955,17.195,16.905,17.015,57473000.0
2024-06-19,17.045,17.045,16.825,16.835,46344900.0
2024-06-20,16.835,16.905,16.665,16.685,42317400.0
2024-06-21,16.705,16.895,16.555,16.745,60417000.0
2024-06-24,16.715,16.875,16.705,16.725,51976700.0
2024-06-25,16.735,16.765,16.305,16.425,74915900.0
2024-06-26,16.395,16.755,16.325,16.705,51017300.0
2024-06-27,16.665,16.765,16.555,16.705,54151300.0
2024-06-28,16.665,16.905,16.435,16.535,70738600.0
2024-07-01,16.495,16.585,16.305,16.505,46621000.0
2024-07-02,16.455,16.695,16.435,16.495,40020700.0
2024-07-03,16.495,16.735,16.375,16.685,43434400.0
2024-07-04,16.655,16.755,16.335,16.345,52014400.0
2024-07-05,16.405,16.405,16.005,16.115,78678400.0
2024-07-08,16.005,16.085,15.755,15.805,60217300.0
2024-07-09,15.775,16.215,15.655,16.165,64141200.0
2024-07-10,16.115,16.755,16.065,16.475,91748800.0
2024-07-11,16.565,16.755,16.485,16.625,55823800.0
2024-07-12,16.635,16.715,16.535,16.665,36218200.0
2024-07-15,16.665,16.855,16.625,16.765,53440100.0
2024-07-16,16.795,17.155,16.705,17.035,84941200.0
2024-07-17,17.005,17.215,16.965,17.155,83777200.0
2024-07-18,17.165,17.305,16.945,17.275,88410400.0
2024-07-19,17.265,17.745,17.225,17.695,159109600.0
2024-07-22,18.295,18.545,17.875,18.495,370449500.0
2024-07-23,18.155,18.175,17.485,17.505,257122900.0
2024-07-24,17.375,17.605,17.065,17.185,168789700.0
2024-07-25,17.145,17.645,17.095,17.325,130620700.0
2024-07-26,17.225,17.845,17.175,17.565,113424500.0
2024-07-29,17.355,17.495,17.165,17.185,95943100.0
2024-07-30,17.125,17.275,17.045,17.225,70006300.0
2024-07-31,17.225,18.425,17.185,18.105,225317600.0
2024-08-01,17.855,18.125,17.815,17.885,126438900.0
2024-08-02,17.785,17.955,17.455,17.515,97703200.0
2024-08-05,17.425,17.725,17.395,17.425,96617000.0
2024-08-06,17.625,17.675,17.235,17.415,75060000.0
2024-08-07,17.425,17.525,17.235,17.275,57245100.0
2024-08-08,17.235,17.525,17.155,17.375,64732500.0
2024-08-09,17.445,17.505,17.185,17.195,53998400.0
2024-08-12,17.125,17.225,17.025,17.175,45072600.0
2024-08-13,17.155,17.385,17.105,17.365,47472400.0
2024-08-14,17.295,17.375,17.135,17.155,46502300.0
2024-08-15,17.145,17.605,17.115,17.455,83514500.0
2024-08-16,17.405,17.515,17.305,17.405,45332100.0
2024-08-19,17.375,17.525,17.315,17.345,43305800.0
2024-08-20,17.365,17.385,17.175,17.235,41658600.0
2024-08-21,17.205,17.285,17.095,17.225,37924200.0
2024-08-22,17.305,17.395,16.945,17.035,50241500.0
2024-08-23,17.015,17.505,16.995,17.405,68655900.0
2024-08-26,17.41,17.5,17.15,17.24,58841300.0
2024-08-27,17.18,17.29,17.04,17.24,40210300.0
2024-08-28,17.19,17.31,17.11,17.21,33370100.0
2024-08-29,17.28,17.73,17.24,17.57,86632400.0
2024-08-30,17.53,18.26,17.5,18.07,142158100.0
2024-09-02,17.97,17.98,17.69,17.7,65395400.0
2024-09-03,17.69,18.03,17.69,17.9,50871900.0
2024-09-04,17.83,18.07,17.83,17.9,46710900.0
2024-09-05,17.83,17.96,17.75,17.89,52389500.0
2024-09-06,18.22,18.36,17.82,17.84,117612800.0
2024-09-09,17.57,17.98,17.53,17.76,72901500.0
2024-09-10,17.82,17.84,17.53,17.66,53073400.0
2024-09-11,17.63,17.86,17.6,17.78,46040800.0
2024-09-12,17.8,17.82,17.62,17.66,34125600.0
2024-09-13,17.69,17.86,17.62,17.7,46150000.0
2024-09-18,17.58,17.79,17.55,17.72,37932600.0
2024-09-19,17.85,18.28,17.73,18.12,98938900.0
2024-09-20,18.08,18.14,17.91,18.07,62919700.0
2024-09-23,18.1,18.25,17.95,18.09,53651100.0
2024-09-24,18.49,19.61,18.18,19.6,286916300.0
2024-09-25,20.07,20.56,19.83,19.94,300731800.0
2024-09-26,19.79,21.27,19.79,21.26,309320300.0
2024-09-27,22.18,23.51,21.48,23.51,279934700.0
2024-09-30,25.98,25.98,25.22,25.98,394917500.0
2024-10-08,28.7,28.7,28.7,28.7,147521300.0
2024-10-09,29.78,31.67,27.55,29.13,1351455100.0
2024-10-10,27.88,28.52,26.26,26.53,774670400.0
2024-10-11,25.98,27.62,25.46,26.95,485999000.0
2024-10-14,26.75,26.76,24.85,26.24,450419100.0
2024-10-15,25.78,26.57,25.44,25.5,278100900.0
2024-10-16,24.89,25.92,24.85,25.19,259489200.0
2024-10-17,25.28,25.77,24.92,24.94,206519400.0
2024-10-18,24.9,27.56,24.88,26.69,571182900.0
2024-10-21,26.22,26.68,25.98,26.24,363397700.0
2024-10-22,26.26,26.69,26.1,26.45,223802100.0
2024-10-23,26.46,26.97,26.25,26.35,279365000.0
2024-10-24,26.18,26.49,25.89,26.06,162902300.0
2024-10-25,26.06,26.67,25.98,26.28,166572100.0
2024-10-28,26.29,26.39,26.12,26.27,134573200.0
2024-10-29,26.3,26.74,25.98,26.01,186891600.0
2024-10-30,26.03,26.56,25.95,26.24,194475300.0
2024-10-31,26.18,27.58,25.98,26.9,409520400.0
2024-11-01,26.9,27.4,26.62,26.73,272158200.0
2024-11-04,26.79,27.85,26.79,27.84,274289700.0
2024-11-05,28.01,29.77,27.47,29.25,427442400.0
2024-11-06,29.79,31.78,29.37,29.86,545096400.0
2024-11-07,29.28,32.97,29.28,32.97,480450500.0
2024-11-08,35.27,35.27,33.33,33.66,745430300.0
2024-11-11,32.33,34.38,31.88,33.66,513305800.0
2024-11-12,33.67,33.88,31.96,32.71,414565000.0
2024-11-13,31.78,32.27,31.25,31.7,364705500.0
2024-11-14,31.71,32.41,31.37,31.45,255445100.0
2024-11-15,31.45,31.78,29.89,29.91,302257000.0
2024-11-18,29.83,30.19,29.16,29.45,245026400.0
2024-11-19,29.48,30.3,29.26,30.08,219410600.0
2024-11-20,30.12,30.94,29.79,30.52,217290400.0
2024-11-21,30.3,30.9,30.16,30.67,190430600.0
2024-11-22,30.67,30.76,29.02,29.11,230577900.0
2024-11-25,29.11,29.28,27.92,28.44,231810100.0
2024-11-26,28.46,29.03,28.37,28.5,136519300.0
2024-11-27,28.47,29.07,28.27,29.06,178303400.0
2024-11-28,29.14,29.19,28.59,28.65,128196700.0
2024-11-29,28.66,30.66,28.53,29.53,293290900.0
2024-12-02,29.38,30.24,29.27,30.05,193238000.0
2024-12-03,30.05,30.24,29.48,29.86,154230900.0
2024-12-04,29.78,29.98,29.4,29.58,117878600.0
2024-12-05,29.48,30.03,29.43,29.68,115893300.0
2024-12-06,29.68,30.42,29.43,30.02,205417700.0
2024-12-09,29.93,30.16,29.53,29.9,125857200.0
2024-12-10,31.78,31.78,30.17,30.26,306678400.0
2024-12-11,30.21,30.5,29.94,30.12,131148000.0
2024-12-12,30.06,30.76,29.82,30.44,169464100.0
2024-12-13,30.12,30.13,29.15,29.2,201322600.0
2024-12-16,29.08,29.13,28.73,28.81,126345300.0
2024-12-17,28.79,29.43,28.69,29.01,119716600.0
2024-12-18,29.18,29.28,28.96,29.07,69869400.0
2024-12-19,28.78,29.17,28.66,29.11,92146800.0
2024-12-20,29.11,29.58,29.05,29.36,97771200.0
2024-12-23,29.12,29.55,28.9,28.94,104588900.0
2024-12-24,28.94,29.4,28.92,29.34,108200900.0
2024-12-25,29.36,29.41,28.92,29.11,94086200.0
2024-12-26,29.11,29.35,28.97,29.17,81141200.0
2024-12-27,29.18,29.78,28.94,29.24,179264400.0
2024-12-30,29.12,29.56,29.02,29.53,120669100.0
2024-12-31,29.55,29.59,28.17,28.19,198081300.0
2025-01-02,28.0,28.02,26.19,26.47,282848700.0
2025-01-03,26.36,26.59,25.86,25.99,183954600.0
2025-01-06,25.82,26.13,25.54,26.08,123687700.0
2025-01-07,26.12,26.34,25.83,26.18,97972400.0
2025-01-08,26.14,26.3,25.52,26.0,119233600.0
2025-01-09,25.95,26.14,25.82,25.91,63000800.0
2025-01-10,25.95,26.1,25.48,25.48,80025000.0
2025-01-13,25.18,25.61,25.18,25.53,66066400.0
2025-01-14,25.64,26.78,25.57,26.72,166624900.0
2025-01-15,26.51,26.68,26.3,26.39,88864000.0
2025-01-16,26.57,26.81,26.04,26.27,88458400.0
2025-01-17,26.13,26.61,26.13,26.33,67056300.0
2025-01-20,26.57,26.87,26.34,26.42,90952800.0
2025-01-21,26.62,26.66,26.27,26.44,72907000.0
2025-01-22,26.37,26.45,26.12,26.25,70067100.0
2025-01-23,26.84,27.52,26.45,26.47,162452800.0
2025-01-24,26.45,26.76,26.36,26.56,96903700.0
2025-01-27,26.65,26.67,25.94,25.95,88626000.0
2025-02-05,26.29,26.29,25.86,25.97,78652900.0
2025-02-06,25.92,26.48,25.86,26.39,104484200.0
2025-02-07,26.37,27.69,26.25,27.16,215736600.0
2025-02-10,27.18,27.32,26.98,27.17,108905300.0
2025-02-11,27.13,27.15,26.85,26.99,89039200.0
2025-02-12,26.99,27.37,26.73,27.29,115983800.0
2025-02-13,27.29,27.59,27.02,27.14,147661700.0
2025-02-14,27.02,27.39,26.98,27.26,98633200.0
2025-02-17,27.52,27.65,27.12,27.31,120864900.0
2025-02-18,27.21,27.25,26.48,26.56,111498100.0
2025-02-19,26.57,27.18,26.52,27.01,100071800.0
2025-02-20,26.95,27.08,26.74,26.91,71257000.0
2025-02-21,26.91,27.63,26.73,27.48,184740400.0
2025-02-24,27.48,27.7,27.13,27.37,119793300.0
2025-02-25,27.12,27.24,26.74,26.85,103860400.0
2025-02-26,26.9,27.47,26.78,27.47,139382700.0
2025-02-27,27.25,27.52,26.85,27.26,144480000.0
2025-02-28,27.18,27.6,26.32,26.35,159499100.0
2025-03-03,26.45,26.82,26.23,26.38,106509000.0
2025-03-04,26.24,26.51,26.18,26.38,64173100.0
2025-03-05,26.38,26.5,26.14,26.36,78185600.0
2025-03-06,26.53,27.12,26.52,27.02,156284400.0
2025-03-07,26.82,26.91,26.54,26.6,95791200.0
2025-03-10,26.52,26.52,26.16,26.26,90443800.0
2025-03-11,26.02,26.33,25.93,26.32,77948600.0
2025-03-12,26.32,26.74,26.21,26.32,97578600.0
2025-03-13,26.27,26.47,26.0,26.12,86042900.0
2025-03-14,26.25,27.48,26.16,27.09,261208400.0
2025-03-17,27.2,27.2,26.85,26.88,104002000.0
2025-03-18,26.98,27.13,26.86,26.97,68407200.0
2025-03-19,26.95,27.11,26.85,26.95,67762300.0
2025-03-20,26.95,26.97,26.63,26.7,64119100.0
2025-03-21,26.62,26.73,26.07,26.11,97701300.0
2025-03-24,26.11,26.22,26.02,26.21,66879000.0
2025-03-25,26.22,26.24,26.02,26.04,53905100.0
2025-03-26,26.04,26.13,25.96,26.0,56408100.0
2025-03-27,25.96,26.18,25.73,25.92,72547200.0
2025-03-28,26.0,26.05,25.75,25.82,65897600.0
2025-03-31,25.74,25.86,25.32,25.54,79783900.0
2025-04-01,25.54,25.68,25.41,25.46,59639800.0
2025-04-02,25.42,25.63,25.37,25.56,45671900.0
2025-04-03,25.32,25.74,25.32,25.46,55867800.0
2025-04-07,24.02,24.19,22.82,23.04,227730000.0
2025-04-08,23.13,23.61,22.9,23.52,171895600.0
2025-04-09,23.46,24.14,23.17,23.91,142335200.0
2025-04-10,24.27,24.42,23.72,24.16,122731500.0
2025-04-11,24.15,24.61,24.05,24.38,93229000.0
2025-04-14,24.46,24.51,24.23,24.25,63510000.0
2025-04-15,24.21,24.23,23.96,24.13,56251600.0
2025-04-16,24.11,24.27,23.79,24.17,66204300.0
2025-04-17,24.07,24.27,23.99,24.19,48169500.0
2025-04-18,24.08,24.27,24.02,24.17,47629400.0
2025-04-21,24.09,24.3,24.01,24.25,44137100.0
2025-04-22,24.22,24.32,24.1,24.1,45949100.0
2025-04-23,24.25,24.3,24.06,24.15,48372400.0
2025-04-24,24.14,24.27,23.97,24.02,51916100.0
2025-04-25,24.12,24.35,24.1,24.22,67011300.0
2025-04-28,24.22,24.23,24.02,24.15,44065600.0
2025-04-29,24.16,24.22,23.98,24.03,46258600.0
2025-04-30,24.1,24.3,24.04,24.1,51451400.0
2025-05-06,24.3,24.7,24.22,24.53,81903000.0
2025-05-07,25.3,25.44,24.63,24.69,117323400.0
2025-05-08,24.66,25.22,24.57,24.88,83674700.0
2025-05-09,24.82,24.9,24.56,24.57,47695800.0
2025-05-12,24.8,25.4,24.67,25.32,131458200.0
2025-05-13,25.52,25.57,25.08,25.11,79642600.0
2025-05-14,25.07,26.76,25.03,26.09,273905600.0
2025-05-15,25.82,26.03,25.54,25.6,99456500.0
2025-05-16,25.49,25.7,25.15,25.23,71480000.0
2025-05-19,25.2,25.26,25.04,25.13,49274600.0
2025-05-20,25.18,25.3,25.08,25.11,50524100.0
2025-05-21,25.11,25.22,25.05,25.06,53649200.0
2025-05-22,25.02,25.09,24.88,25.01,44399500.0
2025-05-23,24.95,25.17,24.68,24.69,66448200.0
2025-05-26,24.67,24.79,24.55,24.64,45069900.0
2025-05-27,24.61,24.65,24.44,24.53,43510500.0
2025-05-28,24.56,24.6,24.38,24.44,35473300.0
2025-05-29,24.43,24.81,24.43,24.72,54271600.0
2025-05-30,24.6,24.67,24.39,24.54,54977100.0
2025-06-03,24.42,24.8,24.38,24.61,54994600.0
2025-06-04,24.6,25.07,24.58,24.91,63914300.0
2025-06-05,24.94,25.25,24.88,25.2,85204600.0
2025-06-06,25.2,25.3,24.97,25.0,50405400.0
2025-06-09,25.1,25.55,25.1,25.45,90877000.0
2025-06-10,25.45,25.51,24.84,24.97,73534400.0
2025-06-11,25.07,25.72,25.02,25.4,103266600.0
2025-06-12,25.19,25.7,25.08,25.46,74801500.0
2025-06-13,25.37,25.46,25.2,25.32,73726500.0
2025-06-16,25.22,25.77,25.19,25.7,78096100.0
2025-06-17,25.69,25.74,25.54,25.72,51496800.0
2025-06-18,25.72,25.73,25.27,25.4,52304800.0
2025-06-19,25.37,25.44,24.88,24.93,65214700.0
2025-06-20,24.93,25.07,24.9,24.9,41992400.0
2025-06-23,24.8,25.32,24.77,25.25,55235800.0
2025-06-24,25.3,26.09,25.28,25.93,136425000.0
2025-06-25,25.96,27.22,25.87,27.05,285636100.0
2025-06-26,27.0,27.08,26.57,26.59,166940200.0
2025-06-27,26.67,27.48,26.52,26.6,177658500.0
2025-06-30,26.63,26.87,26.37,26.64,96862600.0
2025-07-01,26.65,26.8,26.33,26.41,70762300.0
2025-07-02,26.42,26.54,26.25,26.3,57525100.0
2025-07-03,26.41,26.77,26.38,26.69,72598900.0
2025-07-04,26.62,27.07,26.37,26.68,102139400.0
2025-07-07,26.55,26.93,26.51,26.81,57222400.0
2025-07-08,26.74,27.1,26.73,27.04,84580300.0
2025-07-09,27.04,27.28,26.78,26.83,80770200.0
2025-07-10,26.8,27.44,26.74,27.25,142197200.0
2025-07-11,27.35,28.31,27.18,27.68,246501500.0
2025-07-14,27.79,27.84,27.4,27.43,100929700.0
2025-07-15,27.47,27.64,27.1,27.26,94326800.0
2025-07-16,27.26,27.35,26.92,27.1,76152400.0
2025-07-17,27.09,27.4,27.03,27.27,63999700.0
2025-07-18,27.32,27.48,27.18,27.36,66669800.0
2025-07-21,27.47,28.03,27.36,27.92,132900500.0
2025-07-22,27.92,28.1,27.56,27.95,112187400.0
2025-07-23,28.03,29.08,28.02,28.8,288781300.0
2025-07-24,28.58,29.3,28.5,29.06,209784100.0
2025-07-25,29.11,29.24,28.63,28.72,121393500.0
2025-07-28,28.75,29.45,28.66,28.98,125792500.0
2025-07-29,28.82,29.01,28.47,28.97,122993100.0
2025-07-30,28.92,29.35,28.47,28.8,126880900.0
2025-07-31,28.61,28.92,27.87,28.04,141339500.0
2025-08-01,28.02,28.22,27.72,27.77,96389100.0
2025-08-04,27.67,28.01,27.62,27.93,71371800.0
2025-08-05,27.98,28.3,27.9,28.2,91358900.0
2025-08-06,28.12,28.28,27.98,28.18,73924000.0
2025-08-07,28.23,28.47,27.96,28.13,88005600.0
2025-08-08,28.12,28.13,27.84,27.9,65456100.0
2025-08-11,27.91,28.67,27.91,28.4,126773500.0
2025-08-12,28.46,28.59,28.33,28.5,82051300.0
2025-08-13,28.67,29.08,28.34,28.64,200047900.0
2025-08-14,28.73,29.22,28.59,28.67,186187700.0
2025-08-15,28.67,30.53,28.53,30.12,400806600.0
2025-08-18,30.21,31.32,29.92,30.72,356648200.0
2025-08-19,30.52,30.85,29.96,30.04,196858300.0
2025-08-20,29.92,30.18,29.37,30.17,185823000.0
2025-08-21,30.37,30.44,29.74,29.9,137901300.0
2025-08-22,29.89,31.24,29.88,31.22,270492000.0
2025-08-25,31.8,31.83,30.93,31.44,251449200.0
2025-08-26,31.24,31.39,30.93,30.98,139998300.0
2025-08-27,30.97,31.38,30.17,30.19,209491700.0
2025-08-28,30.2,30.8,29.99,30.8,163948400.0
2025-08-29,31.0,31.38,30.65,30.78,248687100.0
2025-09-01,30.79,30.85,30.2,30.47,170874300.0
2025-09-02,30.5,30.63,29.96,30.08,170084600.0
2025-09-03,30.27,30.37,28.82,29.09,188476100.0
2025-09-04,29.06,29.21,28.5,28.86,181580700.0
2025-09-05,28.87,29.15,28.63,29.13,133373100.0
2025-09-08,29.1,29.1,28.65,28.75,155119800.0
2025-09-09,28.75,29.04,28.68,28.82,117928400.0
2025-09-10,28.87,28.99,28.64,28.78,88404800.0
2025-09-11,28.69,29.63,28.6,29.63,186399100.0
2025-09-12,29.66,29.73,29.0,29.08,147984300.0
2025-09-15,29.16,29.45,28.72,28.89,172454100.0
2025-09-16,28.9,29.16,28.51,28.58,208344400.0
2025-09-17,28.59,28.81,28.26,28.29,302415300.0
2025-09-18,28.31,28.49,27.45,27.65,372997900.0
2025-09-19,27.55,27.9,27.44,27.61,166230000.0
2025-09-22,27.75,28.18,27.66,28.08,155923400.0
2025-09-23,27.93,28.11,27.55,27.8,149735700.0
2025-09-24,27.65,28.17,27.64,27.99,155819800.0
2025-09-25,27.93,28.14,27.85,28.01,132806300.0
2025-09-26,27.97,28.29,27.81,28.02,126643100.0
2025-09-29,28.02,30.79,27.92,29.71,593771400.0
2025-09-30,29.58,29.9,29.04,29.2,295038800.0
2025-10-09,28.9,29.55,28.65,28.95,380798500.0
2025-10-10,28.94,29.57,28.84,28.98,267585600.0
2025-10-13,28.2,28.79,28.11,28.5,211049300.0
2025-10-14,28.5,29.01,28.23,28.33,195512500.0
2025-10-15,28.44,29.03,28.36,28.99,196485200.0
2025-10-16,28.9,29.28,28.8,28.95,159731500.0
2025-10-17,28.96,29.23,28.35,28.39,173989900.0
2025-10-20,28.7,28.84,28.42,28.53,122730700.0
2025-10-21,28.61,29.41,28.51,28.66,306867800.0
2025-10-22,28.52,28.53,28.32,28.49,122694800.0
2025-10-23,28.5,28.88,28.15,28.82,140360500.0
2025-10-24,28.85,29.36,28.8,29.17,299094300.0
2025-10-27,29.55,29.93,29.13,29.29,461214200.0
2025-10-28,29.28,29.64,29.1,29.3,226331600.0
2025-10-29,29.25,29.76,29.15,29.6,313670200.0
2025-10-30,29.49,29.53,28.92,28.98,245220800.0
2025-10-31,29.02,29.17,28.67,28.68,167153200.0
2025-11-03,28.65,28.68,28.23,28.52,139351700.0
2025-11-04,28.48,28.55,28.26,28.38,119758900.0
2025-11-05,28.23,28.47,28.22,28.36,94055900.0
2025-11-06,28.42,28.73,28.4,28.49,162561800.0
2025-11-07,28.39,28.42,28.25,28.3,96072100.0
2025-11-10,28.3,28.76,28.26,28.6,162194000.0
2025-11-11,28.64,28.7,28.3,28.36,104299500.0
2025-11-12,28.37,28.41,28.11,28.2,108630800.0
2025-11-13,28.18,28.42,28.16,28.38,117874900.0
2025-11-14,28.25,28.26,27.92,27.94,120170700.0
2025-11-17,27.91,27.91,27.56,27.59,107770900.0
2025-11-18,27.57,27.73,27.47,27.52,91515400.0
2025-11-19,27.52,27.72,27.5,27.6,84481300.0
2025-11-20,28.15,28.24,27.58,27.6,152864300.0
2025-11-21,27.31,27.55,26.6,26.6,169503900.0
2025-11-24,26.7,26.8,26.56,26.69,89138900.0
2025-11-25,26.77,26.95,26.7,26.77,80225900.0
2025-11-26,26.82,27.02,26.74,26.9,68169500.0
2025-11-27,26.83,27.11,26.82,26.88,64864700.0
2025-11-28,26.91,26.94,26.71,26.89,74659800.0
2025-12-01,26.8,27.03,26.78,26.97,70798700.0
2025-12-02,26.96,26.99,26.65,26.67,65292200.0
2025-12-03,26.75,26.87,26.33,26.45,78110500.0
2025-12-04,26.44,26.68,26.32,26.5,69237600.0
2025-12-05,26.5,27.39,26.46,27.16,163790500.0
2025-12-08,27.68,28.36,27.68,28.0,314621700.0
2025-12-09,27.82,28.13,27.68,27.83,130128500.0
2025-12-10,27.72,27.87,27.46,27.82,99289700.0
2025-12-11,27.85,27.88,27.45,27.59,74225000.0
2025-12-12,27.56,27.86,27.38,27.71,106757000.0
2025-12-15,27.56,28.24,27.48,27.85,119324100.0
2025-12-16,27.74,28.09,27.58,27.78,100161600.0
2025-12-17,27.78,28.45,27.7,28.27,161703800.0
2025-12-18,28.2,28.2,27.77,27.83,113593800.0
2025-12-19,27.88,28.24,27.77,27.98,98348200.0
2025-12-22,27.92,28.09,27.9,27.95,75331300.0
2025-12-23,27.98,28.18,27.89,27.93,94064700.0
2025-12-24,27.91,28.13,27.85,28.04,78951900.0
2025-12-25,28.05,28.32,28.0,28.26,104494800.0
2025-12-26,28.26,28.7,28.2,28.4,141352600.0
2025-12-29,28.33,28.44,28.16,28.24,90671100.0
2025-12-30,28.16,28.32,28.05,28.13,85434800.0
2025-12-31,28.1,28.37,27.98,28.01,85634800.0
2026-01-05,28.13,28.66,28.1,28.63,185177000.0
2026-01-06,28.66,29.55,28.63,29.49,334935800.0
2026-01-07,29.51,29.51,28.7,28.8,229502100.0
2026-01-08,28.59,28.59,27.75,27.84,315027200.0
2026-01-09,27.84,27.97,27.65,27.87,232677200.0
2026-01-12,27.87,28.15,27.71,28.08,217308300.0
2026-01-13,28.15,28.45,27.78,27.85,215969100.0
2026-01-14,27.79,28.43,27.45,27.53,321882300.0
2026-01-15,27.68,28.1,27.53,27.58,207814100.0
2026-01-16,27.8,27.87,27.29,27.38,209581300.0
2026-01-19,27.04,27.27,27.0,27.21,159433800.0
2026-01-20,27.23,27.45,27.21,27.35,138513300.0
2026-01-21,27.33,27.41,27.09,27.24,141050100.0
2026-01-22,27.2,27.52,27.12,27.22,172592500.0
2026-01-23,27.3,27.36,27.0,27.07,188106100.0
2026-01-26,27.07,27.74,27.01,27.37,263751200.0
2026-01-27,27.39,27.44,27.1,27.16,141523800.0
2026-01-28,27.19,27.48,27.07,27.24,171879400.0
2026-01-29,27.2,27.88,27.0,27.86,297781200.0
2026-01-30,27.8,27.82,27.38,27.38,190709500.0
2026-02-02,27.39,27.9,27.13,27.16,181833600.0
2026-02-03,27.37,27.4,27.01,27.27,132291700.0
2026-02-04,27.15,27.69,27.14,27.68,157219300.0
2026-02-05,27.59,27.79,27.43,27.59,115684200.0
2026-02-06,27.5,27.66,27.4,27.46,107402700.0
2026-02-09,27.6,27.69,27.47,27.65,97053400.0
2026-02-10,27.65,27.77,27.57,27.68,75629800.0
2026-02-11,27.7,27.74,27.54,27.63,83666000.0
2026-02-12,27.62,27.62,27.36,27.46,95785400.0
2026-02-13,27.46,27.59,27.21,27.21,109046500.0
2026-02-24,27.35,27.39,27.2,27.22,84792800.0
2026-02-25,27.23,27.48,27.2,27.33,101623000.0
2026-02-26,27.34,27.37,26.92,26.97,132628900.0
2026-02-27,26.95,27.08,26.77,26.96,87758800.0
2026-03-02,26.7,26.79,26.45,26.66,130969400.0
2026-03-03,26.65,26.97,26.34,26.39,160721100.0
2026-03-04,26.19,26.24,25.64,25.73,150080100.0
2026-03-05,25.92,26.03,25.69,25.8,81899100.0
2026-03-06,25.77,26.17,25.7,26.02,77673300.0
2026-03-09,25.6,25.6,25.22,25.47,126946500.0
2026-03-10,25.69,25.86,25.59,25.72,90837800.0
2026-03-11,25.73,25.79,25.53,25.69,88402600.0
2026-03-12,25.59,25.67,25.39,25.52,91861800.0
2026-03-13,25.32,25.54,25.25,25.34,80647700.0
2026-03-16,25.25,25.28,24.95,25.09,115669800.0
2026-03-17,25.09,26.14,25.09,25.5,221171800.0
2026-03-18,25.49,25.61,25.34,25.56,85965900.0
2026-03-19,25.34,25.43,25.09,25.2,107159400.0
2026-03-20,25.21,25.3,24.89,24.89,100896300.0
2026-03-23,24.59,24.59,23.68,23.88,199265600.0
2026-03-24,24.09,24.2,23.67,23.95,127910100.0
2026-03-25,23.99,24.44,23.95,24.25,113477200.0
2026-03-26,24.17,24.21,23.64,23.72,113838900.0
2026-03-27,23.64,23.96,23.6,23.85,94772000.0
2026-03-30,23.58,23.76,23.47,23.69,90949300.0
2026-03-31,23.69,24.03,23.62,23.63,102248600.0
2026-04-01,24.02,24.19,23.84,24.1,117145900.0
2026-04-02,24.06,24.06,23.67,23.72,78873600.0
2026-04-03,23.81,23.85,23.54,23.57,71023400.0
2026-04-07,23.58,23.67,23.36,23.51,71443600.0
2026-04-08,24.04,24.36,23.92,24.29,152746000.0
2026-04-09,24.07,24.07,23.69,23.74,98740800.0
2026-04-10,24.6,26.09,24.6,25.49,425932900.0
2026-04-13,25.21,25.87,25.08,25.68,215163900.0
2026-04-14,25.89,25.96,25.47,25.78,145346400.0
2026-04-15,25.92,25.98,25.56,25.6,110753800.0
2026-04-16,25.71,26.07,25.63,25.9,143003600.0
2026-04-17,25.79,25.93,25.67,25.85,106035500.0
2026-04-20,25.82,26.0,25.74,25.89,96652100.0
2026-04-21,25.84,26.0,25.74,25.89,81388100.0
2026-04-22,25.75,26.6,25.74,26.3,191351700.0
2026-04-23,26.17,26.36,25.94,26.07,120581800.0
2026-04-24,25.96,25.97,25.64,25.82,104235600.0
2026-04-27,25.99,26.66,25.99,26.36,154596400.0
2026-04-28,26.44,27.24,26.44,26.89,260790500.0
2026-04-29,26.74,26.97,26.61,26.91,148566000.0
2026-04-30,26.82,27.37,26.66,26.81,173001800.0
2026-05-06,26.88,27.43,26.88,27.08,178738400.0
2026-05-07,27.22,27.28,26.66,26.82,159363200.0
2026-05-08,26.69,26.79,26.42,26.54,130062500.0
2026-05-11,26.42,27.07,26.34,26.92,196141100.0
2026-05-12,26.94,27.03,26.72,26.81,128173600.0
2026-05-13,26.74,27.05,26.55,26.74,122213700.0
2026-05-14,26.79,26.92,26.25,26.25,146758900.0
2026-05-15,26.35,26.39,25.77,25.94,132231800.0
2026-05-18,25.8,26.02,25.57,25.75,101863500.0
2026-05-19,25.71,25.92,25.47,25.86,96224900.0
2026-05-20,25.77,25.98,25.59,25.67,95927100.0
2026-05-21,25.87,26.68,25.79,25.81,229786100.0
2026-05-22,25.97,26.03,25.4,25.46,141086900.0
2026-05-25,25.64,26.03,25.5,25.78,128779400.0
2026-05-26,25.77,26.27,25.48,25.8,193176600.0
2026-05-27,25.77,26.0,25.12,25.36,175360400.0
2026-05-28,25.47,25.55,24.8,24.94,139450400.0
2026-05-29,25.12,26.34,25.12,25.64,328261100.0
2026-06-01,25.6,25.9,25.12,25.26,221410000.0
2026-06-02,25.19,25.27,24.84,25.17,178108000.0
2026-06-03,25.09,25.49,24.93,25.19,183238100.0
2026-06-04,25.01,25.43,25.0,25.18,129375000.0
2026-06-05,25.25,25.63,25.18,25.26,158096200.0
2026-06-08,25.0,25.42,24.94,25.02,178432100.0
2026-06-09,25.03,25.16,24.8,25.11,104687600.0
2026-06-10,25.06,25.75,24.95,25.66,174665300.0
2026-06-11,25.6,26.05,25.22,25.51,145581200.0
2026-06-12,25.56,26.45,25.31,26.29,269384500.0
2026-06-15,26.45,27.4,26.44,26.86,310465600.0
2026-06-16,26.69,27.29,26.63,27.25,220400100.0
2026-06-17,27.28,27.56,27.16,27.37,179774100.0
2026-06-18,27.35,27.35,26.5,26.56,193368700.0
2026-06-22,26.45,28.72,26.38,28.64,527085200.0
2026-06-23,28.7,29.3,28.15,28.32,389126500.0
2026-06-24,28.18,28.8,27.7,27.89,276275000.0
2026-06-25,27.88,29.06,27.71,28.98,378555100.0
2026-06-26,28.8,29.16,27.71,27.74,289516700.0
2026-06-29,28.0,28.92,27.95,28.49,253478700.0
2026-06-30,28.33,28.95,28.32,28.73,220333400.0
2026-07-01,28.66,29.88,28.51,29.47,428245100.0
2026-07-02,29.37,29.43,28.56,28.62,285532300.0
2026-07-03,28.88,29.12,28.33,28.95,230606900.0
2026-07-06,29.52,29.65,28.92,29.23,223854400.0
2026-07-07,29.14,29.14,28.25,28.45,189730700.0
2026-07-08,28.29,28.55,27.98,28.0,135465100.0
2026-07-09,28.01,28.76,27.8,28.68,190382900.0
2026-07-10,28.6,28.74,28.25,28.4,167482400.0
2026-07-13,28.38,28.49,27.93,28.12,159038400.0
2026-07-14,28.0,28.06,27.4,28.0,176676500.0
2026-07-15,27.93,28.83,27.84,28.6,187021400.0
2026-07-16,28.34,28.44,27.99,28.1,138492700.0
2026-07-17,28.0,28.27,27.6,27.6,170077900.0
2026-07-20,27.76,28.39,27.76,28.28,190738400.0
2026-07-21,28.5,28.5,27.95,28.34,169076800.0
2026-07-22,28.14,28.37,27.91,28.3,109541600.0
2026-07-23,28.38,28.72,28.16,28.62,131524800.0
2026-07-24,28.6,28.6,27.89,27.95,129621900.0
2026-07-27,28.3,28.3,27.77,28.26,105471500.0
2026-07-28,28.1,28.15,27.8,28.09,103669300.0
2026-07-29,28.09,28.54,27.83,28.5,150701900.0
2026-07-30,28.28,28.6,28.11,28.49,133149300.0
2026-07-31,28.51,28.83,28.38,28.43,165775500.0
2026-08-03,28.19,28.3,28.06,28.27,104924800.0
2026-08-04,28.22,28.42,27.97,28.0,126536400.0
2026-08-05,28.01,28.3,27.9,28.18,122848300.0
2026-08-06,28.06,28.15,27.82,27.92,105568500.0
2026-08-07,27.88,27.98,27.77,27.95,99747500.0
2026-08-10,27.99,28.14,27.86,27.95,91543800.0
2026-08-11,27.92,28.12,27.74,27.74,106525800.0
2026-08-12,27.7,27.8,27.51,27.7,83768500.0
2026-08-13,27.7,28.09,27.67,27.84,109019200.0
2026-08-14,27.82,27.93,27.28,27.31,128736800.0
2026-08-17,27.25,27.6,27.15,27.54,97096000.0
2026-08-18,27.54,27.59,27.14,27.39,87190000.0
2026-08-19,27.29,27.47,27.0,27.15,98755600.0
2026-08-20,27.15,27.28,26.89,27.04,92643100.0
2026-08-21,27.15,27.24,26.93,27.12,77412800.0
2026-08-24,27.1,27.42,27.01,27.27,105404900.0
2026-08-25,27.28,27.33,27.05,27.15,62859700.0
2026-08-26,27.15,27.83,27.05,27.77,172626900.0
2026-08-27,27.67,27.95,27.52,27.93,135373000.0
2026-08-28,27.88,28.05,27.8,27.93,97306800.0
2026-08-31,27.83,27.92,27.47,27.8,113773800.0
2026-09-01,27.69,28.08,27.64,28.02,115120900.0
2026-09-02,27.91,28.0,27.46,27.47,102981200.0
2026-09-03,27.5,28.05,27.49,27.86,118115300.0
2026-09-04,27.96,28.33,27.95,27.99,139255800.0
2026-09-07,28.05,28.13,27.63,27.67,96800600.0
2026-09-08,27.66,27.76,27.28,27.34,104378300.0
2026-09-09,27.3,27.43,27.17,27.33,72013000.0
2026-09-10,27.3,27.68,27.21,27.6,101618100.0
2026-09-11,27.43,27.44,26.75,26.92,135507500.0
2026-09-14,26.78,26.78,26.52,26.61,78124900.0
2026-09-15,26.61,26.66,26.28,26.35,83142400.0
2026-09-16,26.34,26.57,26.08,26.45,81044000.0
2026-09-17,26.28,26.45,26.11,26.16,74702900.0
2026-09-18,26.28,26.62,26.28,26.54,84759800.0
2026-09-21,26.55,26.8,26.48,26.74,71198300.0
2026-09-22,26.83,27.03,26.75,26.89,78718100.0
2026-09-23,26.9,26.95,26.67,26.79,48055700.0
2026-09-24,26.75,26.75,26.25,26.29,71251400.0
2026-09-28,26.26,26.32,25.79,25.94,83608600.0
2026-09-29,25.81,26.03,25.8,25.82,67529400.0
2026-09-30,25.9,25.96,25.76,25.86,55148200.0
2026-10-08,25.81,25.93,25.3,25.4,85226300.0
2026-10-09,25.49,26.02,25.31,25.91,105762100.0
2026-10-12,25.91,26.08,25.81,26.06,66961400.0
2026-10-13,25.88,26.24,25.71,25.99,84038400.0
2026-10-14,25.9,26.06,25.79,25.88,63601300.0
2026-10-15,25.56,26.23,25.51,26.23,130535100.0
2026-10-16,26.24,26.31,25.62,26.12,122032000.0
2026-10-19,25.97,26.25,25.87,26.14,72691400.0
2026-10-20,26.06,26.18,25.26,25.6,128362000.0
2026-10-21,25.64,25.64,24.95,25.01,124034200.0
2026-10-22,25.16,25.46,24.88,25.28,147686300.0
2026-10-23,25.03,25.49,24.65,25.45,140980400.0
2026-10-26,25.4,25.69,25.22,25.69,103971500.0
2026-10-27,25.18,25.35,24.86,25.05,150274300.0
2026-10-28,25.28,25.28,24.67,24.86,115773500.0
2026-10-29,24.95,24.95,24.31,24.5,122123600.0