date,open,high,low,close,volume
2024-03-07,23.087,23.357,23.037,23.137,76693900.0
2024-03-08,23.157,23.327,22.997,23.067,61448900.0
2024-03-11,23.007,23.227,22.807,22.997,76887200.0
2024-03-12,22.937,22.987,21.997,22.067,159072700.0
2024-03-13,22.067,22.167,21.747,22.127,129403400.0
2024-03-14,21.997,22.117,21.827,21.927,99913200.0
2024-03-15,21.927,22.167,21.897,21.947,73947000.0
2024-03-18,21.927,22.107,21.847,21.907,80008300.0
2024-03-19,21.907,22.217,21.837,21.957,79130500.0
2024-03-20,21.957,22.457,21.897,22.237,104635900.0
2024-03-21,22.287,22.337,22.157,22.177,66811200.0
2024-03-22,22.167,22.327,22.007,22.247,77408700.0
2024-03-25,22.327,22.337,22.177,22.217,67464500.0
2024-03-26,22.237,22.257,21.937,22.077,76837700.0
2024-03-27,22.027,22.257,22.007,22.067,72631500.0
2024-03-28,22.097,22.257,21.887,22.087,81593800.0
2024-03-29,22.067,22.217,22.057,22.167,59329100.0
2024-04-01,22.187,22.227,21.907,21.967,87831600.0
2024-04-02,21.957,22.077,21.787,21.877,92854500.0
2024-04-03,21.837,21.857,21.497,21.677,115308100.0
2024-04-08,21.647,22.647,21.627,22.597,179639800.0
2024-04-09,22.437,22.607,22.227,22.387,104343300.0
2024-04-10,22.387,22.967,22.377,22.867,112399900.0
2024-04-11,22.817,22.897,22.507,22.847,68916600.0
2024-04-12,22.787,22.877,22.587,22.657,62788600.0
2024-04-15,22.667,23.167,22.657,23.127,78534800.0
2024-04-16,23.047,23.397,22.917,23.167,83440600.0
2024-04-17,23.087,23.337,22.767,23.217,81773900.0
2024-04-18,23.157,23.427,23.037,23.187,84898100.0
2024-04-19,23.137,23.327,22.967,23.237,77485400.0
2024-04-22,23.167,23.427,23.047,23.097,64125200.0
2024-04-23,23.077,23.287,22.837,23.007,57550400.0
2024-04-24,23.137,23.177,22.907,23.007,56309200.0
2024-04-25,22.987,23.087,22.797,22.917,42847000.0
2024-04-26,22.847,23.097,22.787,22.807,69028800.0
2024-04-29,22.807,22.897,22.537,22.717,77653000.0
2024-04-30,22.637,23.257,22.597,23.027,88274300.0
2024-05-06,23.027,23.027,22.667,22.707,110589000.0
2024-05-07,22.707,22.747,22.557,22.587,63482800.0
2024-05-08,22.587,22.787,22.547,22.547,60627200.0
2024-05-09,22.587,22.637,22.397,22.597,68681500.0
2024-05-10,22.597,22.757,22.497,22.717,79808800.0
2024-05-13,22.737,22.937,22.597,22.857,92647400.0
2024-05-14,22.857,22.857,22.617,22.817,60506200.0
2024-05-15,22.787,22.927,22.687,22.717,44384200.0
2024-05-16,22.727,22.777,22.637,22.657,57841400.0
2024-05-17,22.687,23.087,22.677,23.017,94950700.0
2024-05-20,22.977,23.397,22.897,23.227,91014800.0
2024-05-21,23.287,23.487,23.217,23.337,64932500.0
2024-05-22,23.397,23.447,23.167,23.217,56950200.0
2024-05-23,23.287,23.577,23.197,23.387,77312600.0
2024-05-24,23.447,23.787,23.367,23.537,77715100.0
2024-05-27,23.547,23.937,23.547,23.747,78000900.0
2024-05-28,23.757,24.067,23.717,23.947,67259300.0
2024-05-29,23.937,24.007,23.647,23.927,62052000.0
2024-05-30,23.897,24.187,23.837,23.937,53980500.0
2024-05-31,23.997,24.257,23.817,23.847,70818900.0
2024-06-03,24.127,24.737,23.987,24.667,114876300.0
2024-06-04,24.667,24.937,24.537,24.717,79276200.0
2024-06-05,24.777,25.317,24.727,25.197,88722200.0
2024-06-06,25.137,25.617,24.997,25.267,106120300.0
2024-06-07,25.237,25.607,25.137,25.547,86811600.0
2024-06-11,25.557,25.727,25.157,25.417,87333800.0
2024-06-12,25.317,25.737,25.237,25.617,75624200.0
2024-06-13,25.627,26.037,25.557,25.937,89282700.0
2024-06-14,25.887,26.007,24.967,25.137,242643000.0
2024-06-17,24.987,25.297,24.827,25.127,106730300.0
2024-06-18,25.127,25.177,24.827,25.037,65893600.0
2024-06-19,25.017,25.307,24.957,25.277,53659100.0
2024-06-20,25.307,25.637,25.247,25.577,65568900.0
2024-06-21,25.577,25.757,25.267,25.567,74296500.0
2024-06-24,25.637,26.237,25.587,26.127,106929600.0
2024-06-25,26.107,26.157,25.537,25.887,88021100.0
2024-06-26,25.927,26.107,25.617,25.887,51424100.0
2024-06-27,25.837,26.187,25.817,26.057,66550900.0
2024-06-28,26.057,26.267,25.817,26.157,72367000.0
2024-07-01,26.157,26.887,26.157,26.717,72351900.0
2024-07-02,26.707,26.797,26.477,26.717,58289000.0
2024-07-03,26.647,26.757,26.237,26.537,73252000.0
2024-07-04,26.457,26.787,26.437,26.627,66193000.0
2024-07-05,26.807,26.807,26.087,26.557,100763100.0
2024-07-08,26.457,27.287,26.437,27.157,100897100.0
2024-07-09,27.147,27.567,27.047,27.547,85724600.0
2024-07-10,27.517,27.657,27.107,27.337,76596800.0
2024-07-11,27.367,27.437,26.937,27.427,74714000.0
2024-07-12,27.397,27.537,27.037,27.117,68112700.0
2024-07-15,27.027,27.737,26.897,27.667,78795500.0
2024-07-16,27.737,28.107,27.487,28.037,68924900.0
2024-07-17,27.987,28.187,27.797,28.037,74056900.0
2024-07-18,27.987,28.677,27.957,28.597,99995600.0
2024-07-19,28.557,28.777,28.337,28.637,112417500.0
2024-07-22,28.637,28.657,27.757,28.437,97427600.0
2024-07-23,28.457,28.857,28.337,28.727,90144800.0
2024-07-24,28.727,29.247,28.597,29.097,88281100.0
2024-07-25,29.127,29.337,28.427,28.887,97736900.0
2024-07-26,28.767,28.767,27.787,28.207,114955300.0
2024-07-29,28.017,28.457,27.567,28.257,75162300.0
2024-07-30,28.227,28.517,27.937,28.167,60682300.0
2024-07-31,28.107,28.127,27.537,27.917,94433200.0
2024-08-01,27.707,28.397,27.657,28.177,68485900.0
2024-08-02,28.057,28.377,27.857,28.297,57775000.0
2024-08-05,28.147,28.257,27.907,27.957,63103100.0
2024-08-06,27.957,28.147,27.357,27.517,93657400.0
2024-08-07,27.427,28.107,27.427,27.807,67641100.0
2024-08-08,27.807,28.067,27.677,27.837,46760500.0
2024-08-09,27.767,27.847,27.427,27.597,59690100.0
2024-08-12,27.617,27.767,27.177,27.237,51089100.0
2024-08-13,27.337,27.437,27.117,27.317,46163000.0
2024-08-14,27.347,27.907,27.087,27.607,67862600.0
2024-08-15,27.597,28.027,27.457,27.857,59889600.0
2024-08-16,27.877,27.937,27.587,27.677,50949900.0
2024-08-19,27.647,27.917,27.627,27.787,42798200.0
2024-08-20,27.817,27.897,27.487,27.707,46130400.0
2024-08-21,27.717,27.847,27.287,27.807,47191000.0
2024-08-22,27.757,28.357,27.747,28.297,77938000.0
2024-08-23,28.327,28.377,27.857,27.967,54611200.0
2024-08-26,27.967,28.107,27.537,27.877,49639600.0
2024-08-27,27.817,27.957,27.637,27.857,35060500.0
2024-08-28,27.847,28.157,27.757,27.877,49690200.0
2024-08-29,27.897,27.927,27.317,27.417,67603600.0
2024-08-30,27.307,27.637,26.767,27.437,89849300.0
2024-09-02,27.087,27.867,27.077,27.767,73329600.0
2024-09-03,27.707,27.847,27.107,27.167,66710800.0
2024-09-04,27.167,27.397,26.967,27.207,40153500.0
2024-09-05,27.217,27.337,26.977,27.177,37487400.0
2024-09-06,27.157,27.537,27.127,27.157,40053800.0
2024-09-09,27.287,27.487,27.117,27.407,63373200.0
2024-09-10,27.367,27.547,27.007,27.207,58005000.0
2024-09-11,27.207,27.207,25.707,25.857,143949700.0
2024-09-12,25.757,26.117,25.687,25.917,66219100.0
2024-09-13,25.917,26.557,25.877,26.357,80973200.0
2024-09-18,26.307,26.797,26.277,26.377,52623600.0
2024-09-19,26.427,26.487,25.897,26.387,69799700.0
2024-09-20,26.237,26.377,25.897,26.207,82295200.0
2024-09-23,26.207,26.487,26.037,26.257,47905000.0
2024-09-24,26.487,26.937,26.127,26.817,106478700.0
2024-09-25,26.977,27.697,26.887,26.987,118176200.0
2024-09-26,27.097,27.187,26.767,27.187,114316300.0
2024-09-27,27.287,27.287,26.117,27.047,188703700.0
2024-09-30,26.887,28.557,26.667,28.107,396078500.0
2024-10-08,30.067,30.337,26.937,27.277,462356500.0
2024-10-09,27.037,27.447,26.277,26.607,266925400.0
2024-10-10,26.657,27.887,26.647,27.237,262428400.0
2024-10-11,27.257,27.807,27.057,27.267,142589600.0
2024-10-14,27.277,27.607,27.157,27.407,144701400.0
2024-10-15,27.357,27.447,26.937,26.937,117112800.0
2024-10-16,26.857,27.377,26.667,26.767,127230000.0
2024-10-17,26.787,26.847,26.357,26.357,112093800.0
2024-10-18,26.377,26.727,26.087,26.487,149181600.0
2024-10-21,26.417,26.417,25.907,26.017,139628400.0
2024-10-22,26.017,26.417,25.887,26.137,104063200.0
2024-10-23,26.137,26.387,26.057,26.117,90280100.0
2024-10-24,26.117,26.187,25.807,26.057,78386200.0
2024-10-25,26.057,26.137,25.467,25.597,150718500.0
2024-10-28,25.597,25.597,25.217,25.597,117784900.0
2024-10-29,25.597,26.087,25.407,25.767,131188400.0
2024-10-30,25.777,25.947,25.507,25.767,101259900.0
2024-10-31,26.037,26.067,25.477,25.637,121903100.0
2024-11-01,25.567,26.057,25.447,26.037,121360800.0
2024-11-04,26.037,26.047,25.667,25.957,90601000.0
2024-11-05,25.867,25.997,25.777,25.917,130938800.0
2024-11-06,25.887,25.957,25.517,25.557,138088700.0
2024-11-07,25.457,25.907,25.447,25.887,133033400.0
2024-11-08,25.897,26.017,25.587,25.677,119023500.0
2024-11-11,25.517,25.687,25.417,25.537,93996200.0
2024-11-12,25.537,25.687,25.007,25.027,201746700.0
2024-11-13,24.937,25.547,24.837,25.447,155188200.0
2024-11-14,25.407,25.747,25.287,25.477,98646600.0
2024-11-15,25.427,25.547,25.157,25.157,93580900.0
2024-11-18,25.217,25.597,25.147,25.477,119051800.0
2024-11-19,25.457,25.557,25.227,25.427,95680300.0
2024-11-20,25.427,25.807,25.267,25.677,99804900.0
2024-11-21,25.617,25.757,25.597,25.727,67848500.0
2024-11-22,25.727,25.837,25.317,25.317,97129100.0
2024-11-25,25.447,25.647,25.087,25.187,101408800.0
2024-11-26,25.157,25.247,24.967,25.057,88306400.0
2024-11-27,25.037,25.507,25.037,25.447,102469300.0
2024-11-28,25.427,25.537,25.227,25.487,69160600.0
2024-11-29,25.497,25.757,25.357,25.377,109026400.0
2024-12-02,25.447,25.767,25.357,25.667,88629900.0
2024-12-03,25.677,26.157,25.597,26.007,134347600.0
2024-12-04,26.007,26.587,25.867,26.507,137225700.0
2024-12-05,26.457,26.737,26.257,26.357,98035400.0
2024-12-06,26.377,26.597,26.207,26.237,90935400.0
2024-12-09,26.187,26.567,25.987,26.467,80287300.0
2024-12-10,26.457,26.637,26.017,26.077,167887700.0
2024-12-11,26.157,26.277,26.027,26.227,63618400.0
2024-12-12,26.207,26.537,26.187,26.457,77875000.0
2024-12-13,26.497,26.937,26.397,26.777,154285800.0
2024-12-16,26.837,27.447,26.837,27.337,143463300.0
2024-12-17,27.387,27.607,27.247,27.327,107804400.0
2024-12-18,27.437,27.877,27.187,27.477,98396600.0
2024-12-19,27.317,27.717,27.267,27.317,91061600.0
2024-12-20,27.267,27.487,27.137,27.257,78725200.0
2024-12-23,27.247,27.867,27.167,27.627,108633600.0
2024-12-24,27.527,27.907,27.417,27.867,92735600.0
2024-12-25,27.877,27.987,27.727,27.847,68516100.0
2024-12-26,27.847,27.887,27.347,27.377,89884600.0
2024-12-27,27.357,27.687,27.227,27.667,85423700.0
2024-12-30,27.667,27.887,27.397,27.467,77825700.0
2024-12-31,27.457,27.827,27.417,27.607,96537000.0
2025-01-02,27.567,27.787,27.137,27.257,104122000.0
2025-01-03,27.267,27.487,26.907,27.057,94632300.0
2025-01-06,27.157,27.157,26.567,26.947,79467400.0
2025-01-07,26.937,26.947,26.597,26.757,65496000.0
2025-01-08,26.727,27.217,26.687,27.057,90630900.0
2025-01-09,26.997,27.117,26.697,26.847,58177100.0
2025-01-10,26.847,27.107,26.567,26.927,69491000.0
2025-01-13,26.857,26.967,26.487,26.867,90627800.0
2025-01-14,26.857,27.037,26.777,26.897,81985700.0
2025-01-15,26.787,27.177,26.667,26.857,72279300.0
2025-01-16,26.787,27.037,26.777,26.897,72060200.0
2025-01-17,26.927,27.087,26.817,27.067,59637200.0
2025-01-20,27.107,27.117,26.887,27.027,66542400.0
2025-01-21,27.017,27.367,26.877,27.217,78941300.0
2025-01-22,27.217,27.357,26.657,26.747,107370300.0
2025-01-23,26.777,26.867,26.337,26.557,103468400.0
2025-01-24,26.647,26.917,26.467,26.467,84000600.0
2025-01-27,26.537,27.367,26.487,27.167,99524400.0
2025-02-05,27.127,27.157,26.537,26.617,90286100.0
2025-02-06,26.627,26.697,26.397,26.537,67609700.0
2025-02-07,26.467,26.507,26.167,26.397,109147600.0
2025-02-10,26.317,26.427,26.167,26.177,96900100.0
2025-02-11,26.247,26.247,25.967,26.167,90138600.0
2025-02-12,26.117,26.297,26.037,26.257,71470100.0
2025-02-13,26.187,26.497,26.097,26.437,94001800.0
2025-02-14,26.437,26.767,26.317,26.477,92876400.0
2025-02-17,26.327,26.437,25.887,26.437,109580700.0
2025-02-18,26.317,26.827,26.317,26.627,108370700.0
2025-02-19,26.527,26.677,26.297,26.337,83243100.0
2025-02-20,26.267,26.387,26.127,26.307,69621200.0
2025-02-21,26.307,26.307,25.977,26.067,124688200.0
2025-02-24,26.067,26.187,25.777,25.817,129403200.0
2025-02-25,25.847,25.917,25.467,25.597,97322900.0
2025-02-26,25.567,25.967,25.537,25.897,88917000.0
2025-02-27,25.907,25.987,25.577,25.787,99176900.0
2025-02-28,25.747,26.007,25.617,25.647,117501800.0
2025-03-03,25.647,25.697,25.327,25.357,112763400.0
2025-03-04,25.357,25.467,25.247,25.417,64725200.0
2025-03-05,25.407,25.867,25.277,25.747,94660500.0
2025-03-06,25.677,25.747,25.417,25.487,98075900.0
2025-03-07,25.477,25.637,25.397,25.527,68383200.0
2025-03-10,25.537,25.547,25.297,25.367,88322400.0
2025-03-11,25.307,25.557,25.297,25.457,91040300.0
2025-03-12,25.427,25.457,25.277,25.387,78523800.0
2025-03-13,25.367,25.617,25.357,25.517,87409700.0
2025-03-14,25.557,25.817,25.497,25.717,111414000.0
2025-03-17,25.777,25.957,25.617,25.637,76352200.0
2025-03-18,25.637,25.687,25.437,25.467,77719300.0
2025-03-19,25.507,25.967,25.427,25.897,131859900.0
2025-03-20,25.967,26.027,25.807,25.907,60194200.0
2025-03-21,25.937,26.027,25.637,25.667,74187700.0
2025-03-24,25.687,26.067,25.637,25.967,99162500.0
2025-03-25,25.977,26.267,25.827,26.197,77256000.0
2025-03-26,26.197,26.257,25.877,26.097,69088300.0
2025-03-27,26.017,26.127,25.887,26.037,57299100.0
2025-03-28,26.027,26.167,25.907,26.117,57222300.0
2025-03-31,26.187,26.377,26.017,26.077,90484100.0
2025-04-01,26.117,26.207,25.927,26.167,57988600.0
2025-04-02,26.167,26.227,25.977,26.097,55353000.0
2025-04-03,25.977,26.707,25.977,26.667,143798200.0
2025-04-07,26.307,27.127,26.037,26.597,325872200.0
2025-04-08,26.527,27.447,26.267,27.317,234119000.0
2025-04-09,27.317,27.867,27.027,27.837,219801800.0
2025-04-10,27.727,27.757,27.117,27.437,138562500.0
2025-04-11,27.547,27.547,27.267,27.467,87332100.0
2025-04-14,27.277,27.517,27.087,27.417,82637500.0
2025-04-15,27.347,27.617,27.257,27.537,78308000.0
2025-04-16,27.517,27.677,27.317,27.667,100760200.0
2025-04-17,27.567,27.587,27.267,27.477,84085300.0
2025-04-18,27.367,27.867,27.327,27.847,88117400.0
2025-04-21,27.767,27.967,27.567,27.577,56583700.0
2025-04-22,27.587,28.087,27.497,27.597,76894900.0
2025-04-23,27.547,27.647,27.347,27.467,61610700.0
2025-04-24,27.467,27.817,27.427,27.727,56927300.0
2025-04-25,27.747,27.997,27.567,27.787,54457200.0
2025-04-28,27.787,28.187,27.677,27.987,72347100.0
2025-04-29,27.987,28.037,27.617,27.727,72305900.0
2025-04-30,27.817,27.837,27.587,27.767,55350900.0
2025-05-06,27.917,27.917,27.397,27.447,83099000.0
2025-05-07,27.547,27.647,27.327,27.617,80889000.0
2025-05-08,27.547,27.747,27.487,27.577,46996100.0
2025-05-09,27.567,28.037,27.547,27.817,73292800.0
2025-05-12,27.727,27.957,27.577,27.807,57235500.0
2025-05-13,27.687,28.007,27.627,28.007,61698600.0
2025-05-14,27.997,28.367,27.937,28.347,74790600.0
2025-05-15,28.327,28.627,28.267,28.617,71543300.0
2025-05-16,28.567,28.767,28.227,28.367,63756000.0
2025-05-19,28.367,28.847,28.367,28.737,56194200.0
2025-05-20,28.747,29.207,28.747,28.947,60587600.0
2025-05-21,29.007,29.217,28.967,29.067,53549800.0
2025-05-22,29.067,29.317,28.827,29.297,53726400.0
2025-05-23,29.257,29.327,28.657,28.757,85424800.0
2025-05-26,28.667,28.827,28.387,28.607,62651200.0
2025-05-27,28.567,28.857,28.487,28.527,56798100.0
2025-05-28,28.537,28.817,28.467,28.797,53780900.0
2025-05-29,28.747,28.817,28.377,28.557,66936900.0
2025-05-30,28.587,28.757,28.467,28.467,64479000.0
2025-06-03,28.547,28.617,28.117,28.417,78322300.0
2025-06-04,28.407,28.427,28.117,28.157,59558200.0
2025-06-05,28.157,28.207,27.917,28.067,55135000.0
2025-06-06,28.067,28.287,28.017,28.257,54693700.0
2025-06-09,28.197,28.357,28.117,28.247,68059400.0
2025-06-10,28.247,28.557,28.227,28.297,66348800.0
2025-06-11,28.267,28.547,28.247,28.447,57665600.0
2025-06-12,28.427,28.597,28.287,28.457,63183900.0
2025-06-13,28.457,28.927,28.447,28.887,104423400.0
2025-06-16,28.817,28.887,28.567,28.727,51655400.0
2025-06-17,28.717,28.967,28.327,28.937,78898600.0
2025-06-18,28.867,29.127,28.837,28.977,62172100.0
2025-06-19,29.067,29.107,28.847,28.987,55930600.0
2025-06-20,28.987,29.097,28.647,28.667,56160300.0
2025-06-23,28.647,29.027,28.547,28.917,58800900.0
2025-06-24,28.877,29.077,28.797,28.847,78840000.0
2025-06-25,28.747,29.217,28.667,29.147,78370700.0
2025-06-26,29.147,29.457,29.127,29.377,70564900.0
2025-06-27,29.427,29.427,28.467,28.487,147453000.0
2025-06-30,28.497,28.687,28.367,28.407,75518500.0
2025-07-01,28.467,28.787,28.417,28.637,59476300.0
2025-07-02,28.667,28.747,28.487,28.517,57183500.0
2025-07-03,28.527,28.547,28.117,28.357,93681100.0
2025-07-04,28.327,28.557,28.277,28.427,67922800.0
2025-07-07,28.507,28.547,28.337,28.527,50827800.0
2025-07-08,28.537,28.537,28.177,28.187,107328600.0
2025-07-09,28.217,28.367,28.117,28.247,67038300.0
2025-07-10,28.267,28.347,28.067,28.167,94764300.0
2025-07-11,28.187,28.857,28.137,28.667,164215500.0
2025-07-14,28.687,29.057,28.667,28.877,77154700.0
2025-07-15,28.877,28.947,28.617,28.747,56246200.0
2025-07-16,28.867,28.927,28.597,28.607,38621300.0
2025-07-17,28.587,28.667,28.387,28.427,61465500.0
2025-07-18,28.54,28.6,28.35,28.5,60170200.0
2025-07-21,28.7,28.86,28.42,28.51,77827700.0
2025-07-22,28.46,28.51,28.28,28.36,94394000.0
2025-07-23,28.41,28.45,28.17,28.18,107354900.0
2025-07-24,28.19,28.19,27.8,27.94,166882800.0
2025-07-25,27.86,27.98,27.75,27.75,100879100.0
2025-07-28,27.75,27.84,27.6,27.64,84445100.0
2025-07-29,27.61,27.74,27.6,27.63,71772000.0
2025-07-30,27.64,27.94,27.64,27.7,97828000.0
2025-07-31,27.42,27.42,26.7,26.84,257969800.0
2025-08-01,26.79,27.05,26.68,26.99,98148600.0
2025-08-04,26.9,27.17,26.8,27.14,82320400.0
2025-08-05,27.14,27.18,26.96,27.1,78715300.0
2025-08-06,27.09,27.12,26.87,26.97,114493500.0
2025-08-07,26.94,27.18,26.84,27.06,105195700.0
2025-08-08,27.06,27.08,26.86,26.86,82497200.0
2025-08-11,26.86,26.88,26.51,26.69,124355100.0
2025-08-12,26.69,26.88,26.64,26.76,74318400.0
2025-08-13,26.77,26.85,26.61,26.63,93425700.0
2025-08-14,26.62,26.89,26.6,26.66,101758800.0
2025-08-15,26.71,26.78,26.6,26.63,107230200.0
2025-08-18,26.64,26.72,26.55,26.64,114736200.0
2025-08-19,26.65,26.78,26.61,26.63,114602400.0
2025-08-20,26.6,26.74,26.46,26.69,102225900.0
2025-08-21,26.69,26.95,26.66,26.85,117934800.0
2025-08-22,26.88,26.92,26.7,26.87,103210400.0
2025-08-25,27.04,27.55,27.03,27.35,218566600.0
2025-08-26,27.35,27.4,27.21,27.31,113061200.0
2025-08-27,27.25,27.3,26.93,26.96,127532400.0
2025-08-28,26.95,26.99,26.69,26.87,109296200.0
2025-08-29,26.9,27.16,26.85,27.09,106729800.0
2025-09-01,27.1,27.1,26.71,26.79,124608700.0
2025-09-02,26.7,27.29,26.7,27.21,175144600.0
2025-09-03,27.25,27.4,26.83,26.96,127133100.0
2025-09-04,26.94,27.3,26.71,27.23,175848100.0
2025-09-05,27.16,27.31,27.0,27.07,106951300.0
2025-09-08,27.02,27.22,27.0,27.15,90074000.0
2025-09-09,27.16,27.2,26.96,27.01,76131600.0
2025-09-10,27.01,27.09,26.9,27.01,59861500.0
2025-09-11,27.0,27.11,26.92,27.0,105396700.0
2025-09-12,27.0,27.15,26.9,26.93,92972800.0
2025-09-15,26.9,26.91,26.76,26.8,72565700.0
2025-09-16,26.79,26.8,26.65,26.73,57512900.0
2025-09-17,26.72,26.83,26.67,26.7,61492700.0
2025-09-18,26.69,26.7,26.21,26.31,144843300.0
2025-09-19,26.32,26.35,26.12,26.2,73467000.0
2025-09-22,26.1,26.25,26.02,26.12,69683100.0
2025-09-23,26.12,26.39,26.03,26.32,87247300.0
2025-09-24,26.28,26.53,26.24,26.25,87441300.0
2025-09-25,26.21,26.33,26.08,26.29,63429300.0
2025-09-26,26.3,26.55,26.24,26.47,79408700.0
2025-09-29,26.43,26.5,26.19,26.3,92703100.0
2025-09-30,26.35,26.36,26.21,26.25,61882800.0
2025-10-09,26.21,26.7,26.15,26.68,113249900.0
2025-10-10,26.65,26.79,26.51,26.73,71260500.0
2025-10-13,26.7,26.9,26.4,26.79,117498200.0
2025-10-14,26.74,27.01,26.55,26.99,136669900.0
2025-10-15,26.98,27.15,26.77,26.93,92632300.0
2025-10-16,26.85,27.17,26.84,27.16,93973500.0
2025-10-17,27.13,27.38,27.06,27.11,114702200.0
2025-10-20,27.12,27.15,26.75,27.05,91423100.0
2025-10-21,27.0,27.1,26.85,26.91,80163600.0
2025-10-22,26.89,27.08,26.85,27.04,61919000.0
2025-10-23,27.04,27.27,27.04,27.23,78558800.0
2025-10-24,27.21,27.29,27.08,27.19,77060000.0
2025-10-27,27.14,27.56,27.02,27.3,124842600.0
2025-10-28,27.26,27.54,27.26,27.46,73263600.0
2025-10-29,27.46,27.46,27.26,27.29,74054300.0
2025-10-30,27.29,27.56,27.19,27.47,86717400.0
2025-10-31,27.46,27.46,26.93,27.1,118470200.0
2025-11-03,27.11,27.35,27.11,27.31,61378300.0
2025-11-04,27.31,27.69,27.28,27.6,104942900.0
2025-11-05,27.63,27.69,27.4,27.42,68579100.0
2025-11-06,27.39,27.6,27.36,27.5,67392800.0
2025-11-07,27.51,27.64,27.43,27.52,55141800.0
2025-11-10,27.52,27.59,27.39,27.53,49334500.0
2025-11-11,27.53,27.72,27.47,27.62,62517600.0
2025-11-12,27.7,27.88,27.61,27.61,62970500.0
2025-11-13,27.62,27.73,27.26,27.44,101232800.0
2025-11-14,27.44,27.71,27.34,27.34,74762500.0
2025-11-17,27.37,27.43,27.03,27.16,72559600.0
2025-11-18,27.16,27.34,27.08,27.15,59013700.0
2025-11-19,27.15,27.33,27.11,27.23,48159800.0
2025-11-20,27.18,27.32,27.05,27.14,57611200.0
2025-11-21,27.17,27.27,27.07,27.16,91994200.0
2025-11-24,27.18,27.2,26.92,27.19,97179600.0
2025-11-25,27.19,27.2,26.83,27.03,92985400.0
2025-11-26,27.03,27.12,26.9,26.94,66273300.0
2025-11-27,26.93,27.14,26.78,27.09,76869300.0
2025-11-28,27.01,27.07,26.95,26.98,59018100.0
2025-12-01,27.05,27.15,26.99,27.07,58252400.0
2025-12-02,27.03,27.27,27.02,27.26,74878000.0
2025-12-03,27.25,27.36,27.21,27.27,44560000.0
2025-12-04,27.3,27.32,27.17,27.24,37996700.0
2025-12-05,27.24,27.24,27.02,27.07,54497600.0
2025-12-08,27.07,27.1,26.86,26.87,75426500.0
2025-12-09,26.93,27.04,26.9,26.97,51230200.0
2025-12-10,26.93,27.07,26.85,26.89,58539000.0
2025-12-11,26.92,26.94,26.75,26.86,69563600.0
2025-12-12,26.85,27.05,26.81,27.04,89870800.0
2025-12-15,26.99,27.15,26.96,27.04,53946600.0
2025-12-16,27.06,27.08,26.82,26.97,67907700.0
2025-12-17,26.93,27.0,26.84,26.92,59243600.0
2025-12-18,26.92,27.09,26.89,27.08,46419800.0
2025-12-19,27.03,27.08,26.82,26.85,79999300.0
2025-12-22,26.84,26.86,26.5,26.54,156403400.0
2025-12-23,26.5,26.74,26.48,26.72,70945100.0
2025-12-24,26.71,26.71,26.55,26.64,49994300.0
2025-12-25,26.63,26.68,26.57,26.64,30080600.0
2025-12-26,26.61,26.67,26.52,26.64,48259300.0
2025-12-29,26.64,26.64,26.5,26.52,68903300.0
2025-12-30,26.5,26.5,26.32,26.32,72424700.0
2025-12-31,26.35,26.37,26.17,26.19,74293000.0
2026-01-05,26.2,26.31,26.1,26.28,76569100.0
2026-01-06,26.3,26.44,26.24,26.44,73843700.0
2026-01-07,26.44,26.45,26.22,26.23,72170200.0
2026-01-08,26.23,26.3,26.19,26.26,47057300.0
2026-01-09,26.27,26.29,26.18,26.29,62903500.0
2026-01-12,26.29,26.45,26.22,26.4,78435600.0
2026-01-13,26.45,26.57,26.32,26.36,78538500.0
2026-01-14,26.45,26.54,25.8,25.81,292750100.0
2026-01-15,25.98,26.01,25.77,25.82,125927400.0
2026-01-16,25.88,26.03,25.44,25.52,238854600.0
2026-01-19,25.61,25.92,25.6,25.8,104721800.0
2026-01-20,25.8,25.94,25.73,25.88,105003400.0
2026-01-21,25.89,25.9,25.55,25.58,116328200.0
2026-01-22,25.58,25.72,25.3,25.31,180785000.0
2026-01-23,25.36,25.42,24.96,25.0,210691500.0
2026-01-26,25.05,25.28,24.86,24.98,202869800.0
2026-01-27,24.98,25.14,24.86,24.93,131381500.0
2026-01-28,24.93,24.94,24.61,24.65,232649800.0
2026-01-29,24.65,25.2,24.38,25.03,261623000.0
2026-01-30,25.04,25.57,25.04,25.36,223849200.0
2026-02-02,25.49,25.55,25.09,25.14,124225700.0
2026-02-03,25.2,25.23,24.91,25.0,88543800.0
2026-02-04,24.97,25.39,24.95,25.38,95705200.0
2026-02-05,25.42,25.69,25.35,25.6,103244800.0
2026-02-06,25.6,25.77,25.38,25.52,72562700.0
2026-02-09,25.53,25.57,25.28,25.46,67829100.0
2026-02-10,25.46,25.6,25.37,25.57,55920100.0
2026-02-11,25.58,25.59,25.41,25.48,53388200.0
2026-02-12,25.48,25.51,25.26,25.33,73734200.0
2026-02-13,25.34,25.39,25.16,25.21,71554100.0
2026-02-24,25.34,25.37,25.19,25.26,73078900.0
2026-02-25,25.29,25.41,25.16,25.18,95621000.0
2026-02-26,25.19,25.3,25.14,25.25,61977200.0
2026-02-27,25.26,25.39,25.23,25.25,91903800.0
2026-03-02,25.33,25.86,25.33,25.78,181772900.0
2026-03-03,25.78,26.31,25.74,26.18,214554700.0
2026-03-04,26.01,26.4,25.73,26.3,175735400.0
2026-03-05,26.19,26.45,26.05,26.29,132914900.0
2026-03-06,26.27,26.36,26.19,26.35,87836900.0
2026-03-09,26.37,26.84,26.3,26.41,207502800.0
2026-03-10,26.22,26.45,25.94,26.36,119285700.0
2026-03-11,26.36,26.52,26.16,26.51,89744500.0
2026-03-12,26.53,26.71,26.37,26.71,107896200.0
2026-03-13,26.71,26.84,26.56,26.63,94277600.0
2026-03-16,26.63,26.71,26.45,26.57,87203800.0
2026-03-17,26.53,26.78,26.49,26.7,85028900.0
2026-03-18,26.69,26.86,26.45,26.5,80029000.0
2026-03-19,26.48,26.69,26.41,26.47,101525800.0
2026-03-20,26.47,26.6,26.23,26.39,84555500.0
2026-03-23,26.28,26.47,25.87,25.95,175727100.0
2026-03-24,26.11,26.34,25.93,26.31,91076700.0
2026-03-25,26.36,26.48,26.13,26.42,86054500.0
2026-03-26,26.4,26.66,26.31,26.52,84501400.0
2026-03-27,26.49,26.61,26.39,26.46,68551700.0
2026-03-30,26.46,26.46,26.22,26.35,69278100.0
2026-03-31,26.35,26.54,26.25,26.25,80258900.0
2026-04-01,26.33,26.33,26.05,26.09,90608200.0
2026-04-02,26.11,26.23,25.97,26.22,73984900.0
2026-04-03,26.21,26.21,25.87,25.91,65627700.0
2026-04-07,25.92,25.96,25.61,25.69,72627200.0
2026-04-08,25.73,25.79,25.6,25.79,80620000.0
2026-04-09,25.79,25.79,25.52,25.6,69128500.0
2026-04-10,25.68,25.71,25.53,25.61,66558900.0
2026-04-13,25.6,25.64,25.45,25.63,62626400.0
2026-04-14,25.63,25.71,25.53,25.63,70116600.0
2026-04-15,25.62,25.88,25.57,25.76,97056600.0
2026-04-16,25.77,25.91,25.73,25.76,71958600.0
2026-04-17,25.76,25.79,25.59,25.59,83606700.0
2026-04-20,25.62,26.05,25.62,26.05,95041800.0
2026-04-21,26.07,26.36,26.06,26.34,90443200.0
2026-04-22,26.34,26.34,26.03,26.07,74160900.0
2026-04-23,26.07,26.22,25.87,26.16,84590800.0
2026-04-24,26.12,26.16,25.96,26.02,56446400.0
2026-04-27,26.01,26.06,25.83,25.87,56259900.0
2026-04-28,25.89,25.99,25.82,25.94,70060800.0
2026-04-29,25.92,26.01,25.81,25.98,85596100.0
2026-04-30,26.3,26.63,26.15,26.53,191463700.0
2026-05-06,26.55,26.55,26.25,26.41,123775000.0
2026-05-07,26.39,26.41,26.11,26.26,97328300.0
2026-05-08,26.27,26.37,26.19,26.21,80442300.0
2026-05-11,26.26,26.41,26.16,26.22,103095300.0
2026-05-12,26.22,26.38,26.12,26.25,101176200.0
2026-05-13,26.29,26.5,26.18,26.21,139691900.0
2026-05-14,26.19,26.29,26.06,26.15,110294200.0
2026-05-15,26.11,26.36,25.93,26.24,118755500.0
2026-05-18,26.25,26.39,26.02,26.1,91589800.0
2026-05-19,26.1,26.56,25.98,26.46,172564600.0
2026-05-20,26.46,26.49,26.08,26.11,128434400.0
2026-05-21,26.07,26.18,25.84,25.87,116610000.0
2026-05-22,25.94,25.97,25.71,25.77,91588800.0
2026-05-25,25.81,26.04,25.76,25.88,84154400.0
2026-05-26,25.87,26.36,25.8,26.35,162653000.0
2026-05-27,26.27,26.54,26.22,26.45,111271500.0
2026-05-28,26.46,26.58,26.32,26.43,114657300.0
2026-05-29,26.41,26.97,26.29,26.96,213437100.0
2026-06-01,26.95,27.08,26.76,26.98,139278100.0
2026-06-02,27.03,27.36,26.83,27.17,125757400.0
2026-06-03,27.06,27.19,26.72,27.1,114300600.0
2026-06-04,27.04,27.17,26.82,26.93,87497200.0
2026-06-05,26.93,27.31,26.72,26.82,109413600.0
2026-06-08,26.71,26.82,26.47,26.72,118065500.0
2026-06-09,26.72,26.91,26.6,26.84,88253600.0
2026-06-10,26.81,27.03,26.64,26.9,88750000.0
2026-06-11,26.9,27.16,26.81,27.1,99125000.0
2026-06-12,26.98,27.5,26.88,27.49,149424500.0
2026-06-15,27.45,27.45,26.6,26.78,207661200.0
2026-06-16,26.62,26.66,26.35,26.4,120599300.0
2026-06-17,26.43,26.48,26.12,26.21,103444200.0
2026-06-18,26.14,26.19,25.86,25.87,129594500.0
2026-06-22,25.87,26.3,25.72,26.15,149732900.0
2026-06-23,26.14,26.46,26.07,26.08,118565500.0
2026-06-24,26.08,26.21,25.77,25.81,113456100.0
2026-06-25,25.71,25.79,25.41,25.43,132187600.0
2026-06-26,25.46,25.93,25.36,25.86,128265200.0
2026-06-29,25.76,26.11,25.47,26.05,123257900.0
2026-06-30,25.92,26.05,25.59,25.68,102277700.0
2026-07-01,25.65,25.93,25.57,25.85,90939800.0
2026-07-02,26.0,26.3,25.76,26.16,140055300.0
2026-07-03,26.17,26.44,26.02,26.26,102824300.0
2026-07-06,26.12,26.41,25.99,26.4,92457700.0
2026-07-07,26.4,26.67,26.26,26.62,126822000.0
2026-07-08,26.59,27.36,26.46,27.04,164844000.0
2026-07-09,26.91,27.06,26.74,26.98,116039900.0
2026-07-10,26.96,27.33,26.81,27.24,147074300.0
2026-07-13,27.14,27.69,27.01,27.63,200809200.0
2026-07-14,27.61,27.94,27.42,27.76,159241000.0
2026-07-15,27.61,27.98,27.46,27.89,119360900.0
2026-07-16,27.86,27.97,27.34,27.45,146113500.0
2026-07-17,27.61,28.19,27.35,27.99,242860100.0
2026-07-20,27.75,28.98,27.75,28.98,229266900.0
2026-07-21,29.0,29.54,28.51,28.73,255005600.0
2026-07-22,28.53,29.09,28.34,29.09,168282600.0
2026-07-23,29.09,29.17,28.66,28.94,108155300.0
2026-07-24,29.2,29.3,28.75,28.9,102175800.0
2026-07-27,29.15,29.15,28.3,28.35,138719300.0
2026-07-28,28.45,29.07,28.31,29.07,161302800.0
2026-07-29,29.5,29.57,28.7,28.93,131444100.0
2026-07-30,28.85,29.53,28.81,29.49,193063400.0
2026-07-31,28.99,29.09,28.47,29.09,172339500.0
2026-08-03,28.99,29.2,28.75,29.05,101801000.0
2026-08-04,28.89,29.02,28.18,28.3,150898500.0
2026-08-05,28.28,28.3,27.65,27.76,162011800.0
2026-08-06,27.77,27.83,27.57,27.75,107092700.0
2026-08-07,27.76,27.84,27.51,27.75,103438300.0
2026-08-10,27.68,28.21,27.57,28.05,118747300.0
2026-08-11,28.09,28.4,27.96,28.31,109150700.0
2026-08-12,28.21,28.3,27.96,28.02,68860400.0
2026-08-13,27.9,28.24,27.8,28.24,76608000.0
2026-08-14,28.11,28.21,27.93,28.1,73543300.0
2026-08-17,28.08,28.15,27.91,27.96,75398000.0
2026-08-18,27.92,28.15,27.91,28.12,71508600.0
2026-08-19,28.24,28.43,28.07,28.42,128036200.0
2026-08-20,28.21,28.35,28.02,28.16,82162400.0
2026-08-21,28.15,28.23,27.93,27.96,63514700.0
2026-08-24,27.93,28.25,27.86,28.15,93557300.0
2026-08-25,28.16,28.39,28.12,28.21,90148600.0
2026-08-26,28.2,28.49,28.12,28.24,76106300.0
2026-08-27,28.19,28.28,27.9,28.1,94775400.0
2026-08-28,28.01,28.07,27.87,28.05,67454400.0
2026-08-31,28.01,28.14,27.8,28.09,98206700.0
2026-09-01,28.02,28.46,27.9,28.4,124047300.0
2026-09-02,28.49,28.85,28.35,28.72,124955300.0
2026-09-03,28.62,28.82,28.41,28.44,73811500.0
2026-09-04,28.38,28.59,28.34,28.42,68260300.0
2026-09-07,28.4,28.47,27.78,27.85,159766000.0
2026-09-08,27.84,27.89,27.63,27.87,91849100.0
2026-09-09,27.81,28.07,27.7,28.05,70031400.0
2026-09-10,28.05,28.18,27.93,28.09,61551800.0
2026-09-11,28.1,28.57,27.95,28.45,159835700.0
2026-09-14,28.42,28.84,28.38,28.63,91971900.0
2026-09-15,28.63,28.68,28.42,28.5,60698100.0
2026-09-16,28.46,28.58,28.25,28.46,57665600.0
2026-09-17,28.44,28.56,28.11,28.46,62337400.0
2026-09-18,28.33,28.46,28.19,28.27,71897500.0
2026-09-21,28.16,28.19,28.02,28.1,66670000.0
2026-09-22,28.03,28.15,27.93,28.02,74887600.0
2026-09-23,28.01,28.12,27.94,28.08,71713500.0
2026-09-24,28.1,28.39,28.06,28.36,95024300.0
2026-09-28,28.35,28.6,28.31,28.55,108013800.0
2026-09-29,28.5,28.65,28.35,28.38,67675100.0
2026-09-30,28.39,28.68,28.33,28.54,67933600.0
2026-10-08,28.5,28.97,28.5,28.9,113466900.0
2026-10-09,28.98,29.4,28.91,28.99,133103300.0
2026-10-12,29.0,29.4,28.99,29.38,108042200.0
2026-10-13,29.21,29.4,28.98,29.15,86995800.0
2026-10-14,29.1,29.5,29.05,29.45,108900100.0
2026-10-15,29.48,29.63,29.3,29.6,138200900.0
2026-10-16,29.38,29.57,29.08,29.38,142795900.0
2026-10-19,29.26,29.8,29.12,29.54,82643900.0
2026-10-20,29.54,29.69,29.27,29.69,94515600.0
2026-10-21,29.7,29.7,29.15,29.57,79880000.0
2026-10-22,29.57,29.98,29.34,29.82,169018300.0
2026-10-23,29.7,29.99,29.33,29.45,179915200.0
2026-10-26,29.45,29.9,29.41,29.86,122726500.0
2026-10-27,29.57,29.83,29.35,29.83,107675800.0
2026-10-28,29.54,29.73,29.06,29.4,133993000.0