date,open,high,low,close,volume
2024-03-07,21.718,22.308,21.618,22.078,31610900.0
2024-03-08,22.078,22.218,21.718,21.868,24684300.0
2024-03-11,21.838,22.038,21.428,21.668,23671300.0
2024-03-12,21.728,21.878,21.308,21.558,35068300.0
2024-03-13,21.538,21.698,21.098,21.428,27900300.0
2024-03-14,21.428,21.618,21.288,21.538,27279100.0
2024-03-15,21.378,21.478,20.838,20.998,36200500.0
2024-03-18,21.038,21.148,20.568,20.758,42997600.0
2024-03-19,20.718,20.958,20.618,20.778,23798800.0
2024-03-20,20.768,20.948,20.518,20.738,18468600.0
2024-03-21,20.858,20.878,20.278,20.408,27978600.0
2024-03-22,20.358,20.528,20.218,20.468,24047200.0
2024-03-25,20.418,20.868,20.228,20.678,30162900.0
2024-03-26,20.588,20.798,20.468,20.708,22960100.0
2024-03-27,20.778,21.278,20.648,20.898,44248300.0
2024-03-28,21.318,22.518,21.058,22.198,83526600.0
2024-03-29,22.118,22.448,21.868,22.068,27018900.0
2024-04-01,22.268,22.938,22.178,22.738,33939000.0
2024-04-02,22.668,23.208,22.668,23.078,31216800.0
2024-04-03,23.028,23.718,22.908,23.468,42780300.0
2024-04-08,23.638,23.918,23.378,23.508,37199900.0
2024-04-09,23.618,23.698,23.258,23.258,27383700.0
2024-04-10,23.378,23.678,23.228,23.328,23553700.0
2024-04-11,23.138,23.508,23.128,23.498,20015400.0
2024-04-12,23.688,23.998,23.498,23.628,28828200.0
2024-04-15,23.628,24.568,23.568,24.308,37257500.0
2024-04-16,24.168,25.098,24.168,24.878,45813400.0
2024-04-17,24.558,25.068,24.298,24.968,30650300.0
2024-04-18,24.888,25.918,24.878,25.598,32991800.0
2024-04-19,25.338,25.908,25.338,25.858,22882100.0
2024-04-22,26.098,26.528,25.538,25.608,29011200.0
2024-04-23,25.618,25.898,24.938,25.498,33093200.0
2024-04-24,25.508,25.668,24.998,25.178,25530600.0
2024-04-25,25.178,25.668,24.998,25.548,28162200.0
2024-04-26,25.578,25.988,25.408,25.468,30566100.0
2024-04-29,25.368,26.338,25.238,25.918,33034900.0
2024-04-30,26.668,28.058,26.488,27.378,59143800.0
2024-05-06,27.878,29.018,27.438,28.828,60870700.0
2024-05-07,28.838,29.028,28.348,28.398,37636700.0
2024-05-08,28.408,28.668,28.268,28.388,28277700.0
2024-05-09,28.388,28.798,28.328,28.558,23925700.0
2024-05-10,28.658,28.678,28.068,28.508,31262800.0
2024-05-13,28.448,30.118,28.038,30.018,49289400.0
2024-05-14,29.818,29.828,28.828,29.478,45469600.0
2024-05-15,29.358,29.888,29.018,29.578,20708300.0
2024-05-16,29.418,29.478,28.918,29.138,29407600.0
2024-05-17,29.118,29.248,28.078,28.698,32541900.0
2024-05-20,28.568,28.568,27.418,27.568,50456600.0
2024-05-21,27.478,27.848,27.438,27.578,22409900.0
2024-05-22,27.578,27.598,26.868,26.968,27567600.0
2024-05-23,27.038,27.318,26.698,27.168,24879800.0
2024-05-24,27.048,27.378,26.768,27.178,24514600.0
2024-05-27,27.188,28.208,27.178,27.868,38103000.0
2024-05-28,27.868,28.098,27.198,27.268,25373600.0
2024-05-29,27.268,27.698,27.118,27.518,20281100.0
2024-05-30,27.318,27.818,27.108,27.318,24744500.0
2024-05-31,27.568,27.568,26.658,26.658,29896300.0
2024-06-03,26.728,28.048,26.728,27.598,32379900.0
2024-06-04,27.368,27.568,26.848,27.238,24793500.0
2024-06-05,27.298,27.558,26.948,27.018,19492500.0
2024-06-06,27.068,28.388,26.878,28.108,34756200.0
2024-06-07,28.088,28.168,26.998,27.738,41181900.0
2024-06-11,27.318,27.968,27.258,27.758,28023800.0
2024-06-12,27.798,27.948,27.248,27.498,19675400.0
2024-06-13,27.518,27.538,26.828,27.048,24420100.0
2024-06-14,26.728,27.868,26.718,27.768,33834200.0
2024-06-17,27.468,27.968,27.078,27.338,22618700.0
2024-06-18,27.198,27.368,26.688,27.208,22766400.0
2024-06-19,27.098,27.188,26.408,26.718,26296000.0
2024-06-20,26.688,26.978,26.468,26.548,22162500.0
2024-06-21,26.528,26.688,25.988,26.298,32343100.0
2024-06-24,26.278,27.098,26.178,26.848,30699600.0
2024-06-25,26.798,27.268,26.638,26.948,26304300.0
2024-06-26,26.798,27.008,26.318,26.478,20711800.0
2024-06-27,26.318,26.358,25.228,25.518,55634200.0
2024-06-28,25.398,25.738,25.288,25.498,35398500.0
2024-07-01,25.498,25.868,25.088,25.508,29649100.0
2024-07-02,25.408,25.508,24.148,24.378,52165700.0
2024-07-03,24.418,24.488,23.708,23.878,33194000.0
2024-07-04,23.848,24.068,23.478,23.868,32088000.0
2024-07-05,23.748,24.098,22.898,23.758,44159500.0
2024-07-08,23.668,23.838,23.318,23.548,29291600.0
2024-07-09,23.428,23.538,23.198,23.418,31229600.0
2024-07-10,23.498,24.018,23.318,23.478,34077600.0
2024-07-11,23.718,24.318,23.148,24.058,30947000.0
2024-07-12,24.158,24.758,24.008,24.608,36104900.0
2024-07-15,24.448,24.478,23.598,23.768,37173600.0
2024-07-16,23.798,24.018,23.468,23.888,23561900.0
2024-07-17,23.828,23.918,23.218,23.778,27720800.0
2024-07-18,23.608,24.188,23.408,23.988,41993900.0
2024-07-19,23.798,24.238,23.468,24.138,30765600.0
2024-07-22,24.018,24.398,23.528,23.718,28447400.0
2024-07-23,23.718,23.808,22.838,22.918,28837600.0
2024-07-24,22.908,23.138,22.328,22.448,31487700.0
2024-07-25,22.468,22.668,22.158,22.408,24287700.0
2024-07-26,23.918,24.728,23.768,24.508,87514000.0
2024-07-29,24.718,24.878,23.818,24.098,41890600.0
2024-07-30,24.018,24.058,22.718,23.018,50656400.0
2024-07-31,22.988,24.598,22.918,24.408,65124800.0
2024-08-01,24.298,24.728,23.918,23.918,41622000.0
2024-08-02,23.668,24.238,23.318,23.518,36285700.0
2024-08-05,23.378,24.108,23.008,23.048,38235700.0
2024-08-06,23.158,23.318,22.398,22.598,32908900.0
2024-08-07,22.608,23.088,22.308,22.618,23424700.0
2024-08-08,22.498,22.778,22.148,22.498,19031700.0
2024-08-09,22.518,22.988,22.518,22.538,23896300.0
2024-08-12,22.598,23.218,22.428,22.908,27030300.0
2024-08-13,22.918,23.308,22.228,22.498,27836300.0
2024-08-14,22.438,22.468,21.768,22.058,24023000.0
2024-08-15,21.978,22.308,21.778,22.038,26957500.0
2024-08-16,22.084,22.194,21.804,22.144,25159800.0
2024-08-19,22.084,22.554,21.554,21.814,32845700.0
2024-08-20,21.864,21.884,21.454,21.644,27015700.0
2024-08-21,21.504,21.624,21.124,21.424,30983500.0
2024-08-22,21.404,22.024,21.134,21.974,28608700.0
2024-08-23,21.984,22.984,21.904,22.634,51391200.0
2024-08-26,22.954,23.044,22.404,22.734,29363700.0
2024-08-27,22.484,22.694,21.944,21.984,27242900.0
2024-08-28,22.134,22.624,21.594,21.764,36303700.0
2024-08-29,21.654,21.824,21.204,21.524,33840800.0
2024-08-30,21.324,23.234,21.004,22.634,72958600.0
2024-09-02,22.554,23.054,21.954,22.324,36804200.0
2024-09-03,22.154,23.104,22.124,23.084,44255700.0
2024-09-04,23.084,23.434,22.834,23.214,42019900.0
2024-09-05,23.264,23.554,22.834,23.154,32986800.0
2024-09-06,23.094,23.584,22.914,22.954,20421800.0
2024-09-09,22.954,22.954,21.864,22.224,38606600.0
2024-09-10,22.164,22.524,21.904,22.184,28857300.0
2024-09-11,22.084,23.304,21.864,23.004,41091000.0
2024-09-12,23.084,23.304,22.684,22.804,23953000.0
2024-09-13,22.684,23.564,22.594,23.184,35378300.0
2024-09-18,23.184,24.324,23.064,24.014,40859400.0
2024-09-19,24.054,25.004,23.814,24.864,55070800.0
2024-09-20,24.784,25.294,24.604,25.134,47276600.0
2024-09-23,25.194,26.064,25.124,25.384,36610800.0
2024-09-24,25.924,26.004,24.704,25.604,49404900.0
2024-09-25,26.194,27.134,26.084,26.344,55043000.0
2024-09-26,26.344,27.794,26.174,27.704,42096600.0
2024-09-27,28.294,28.594,27.204,28.004,40850400.0
2024-09-30,28.384,30.404,27.854,30.054,92237200.0
2024-10-08,33.274,33.274,30.214,31.024,113869200.0
2024-10-09,30.894,30.894,28.304,29.044,72458300.0
2024-10-10,29.304,30.554,29.034,29.974,66037000.0
2024-10-11,29.974,30.204,28.924,29.354,33536800.0
2024-10-14,29.474,30.404,29.064,30.084,50674500.0
2024-10-15,30.204,30.714,29.324,29.394,41494100.0
2024-10-16,28.924,29.274,28.274,28.704,49578000.0
2024-10-17,28.884,29.404,28.104,28.184,38134500.0
2024-10-18,28.144,29.624,27.954,29.034,44933500.0
2024-10-21,29.034,29.704,28.564,29.064,31220800.0
2024-10-22,29.104,31.074,29.104,30.074,45127900.0
2024-10-23,30.074,30.354,29.314,29.474,36932900.0
2024-10-24,29.344,29.484,28.864,29.154,19548500.0
2024-10-25,29.154,29.354,28.704,28.724,23967800.0
2024-10-28,28.704,28.884,28.304,28.484,31898900.0
2024-10-29,28.484,29.004,28.304,28.434,27808000.0
2024-10-30,28.384,29.004,27.424,27.804,45327900.0
2024-10-31,27.904,27.984,26.704,27.124,45899200.0
2024-11-01,27.164,27.644,26.994,27.294,28043400.0
2024-11-04,27.304,27.614,26.864,27.604,25931700.0
2024-11-05,27.554,27.754,26.954,27.654,34118700.0
2024-11-06,27.604,27.614,26.374,26.574,68124000.0
2024-11-07,26.174,27.124,25.934,27.124,65075400.0
2024-11-08,27.304,27.394,26.474,27.054,64032200.0
2024-11-11,26.534,26.764,26.054,26.364,55989600.0
2024-11-12,26.364,27.734,26.314,26.794,80147600.0
2024-11-13,26.894,27.904,26.704,27.504,84114300.0
2024-11-14,27.384,28.194,27.134,27.834,57853700.0
2024-11-15,27.734,28.064,26.974,27.494,50083200.0
2024-11-18,27.144,27.584,26.524,26.704,42409000.0
2024-11-19,26.744,27.144,26.624,26.854,33987500.0
2024-11-20,26.784,27.004,26.474,26.834,30645800.0
2024-11-21,26.854,26.974,26.484,26.704,31276800.0
2024-11-22,26.674,27.554,26.584,26.804,45700100.0
2024-11-25,27.074,27.504,25.914,26.014,40854500.0
2024-11-26,25.904,26.484,25.614,26.194,33319300.0
2024-11-27,26.194,26.894,26.034,26.674,25470400.0
2024-11-28,26.704,26.704,25.874,26.104,30172000.0
2024-11-29,26.094,26.704,26.004,26.234,33243400.0
2024-12-02,26.114,26.714,25.714,26.554,32312000.0
2024-12-03,26.434,26.904,26.194,26.864,34608600.0
2024-12-04,26.734,27.404,26.254,27.004,46320200.0
2024-12-05,26.904,27.144,26.364,26.484,27887300.0
2024-12-06,26.484,27.304,26.454,27.144,40439600.0
2024-12-09,26.954,27.654,26.414,27.304,38180900.0
2024-12-10,28.504,28.754,27.554,27.624,51226500.0
2024-12-11,27.574,28.004,27.294,27.354,31585900.0
2024-12-12,27.304,27.784,27.194,27.524,27107200.0
2024-12-13,27.314,27.344,26.234,26.304,57413400.0
2024-12-16,26.304,26.444,26.024,26.114,35797700.0
2024-12-17,25.944,26.634,25.934,26.294,24294600.0
2024-12-18,26.444,26.624,26.234,26.284,23192700.0
2024-12-19,26.114,26.574,25.904,26.404,25636900.0
2024-12-20,26.424,26.424,26.054,26.064,26708000.0
2024-12-23,26.074,26.764,26.074,26.594,36480100.0
2024-12-24,26.534,27.084,26.404,27.054,29786700.0
2024-12-25,27.024,27.164,26.404,26.514,35819300.0
2024-12-26,26.554,26.584,25.994,26.374,25611900.0
2024-12-27,26.384,26.454,26.064,26.334,22575600.0
2024-12-30,26.284,26.724,26.124,26.144,35908600.0
2024-12-31,26.144,26.644,25.974,26.374,37577100.0
2025-01-02,26.354,26.944,25.894,26.104,56857100.0
2025-01-03,26.054,26.454,25.424,25.504,42837200.0
2025-01-06,25.424,25.864,25.184,25.584,32147500.0
2025-01-07,25.554,26.654,25.414,26.414,58308100.0
2025-01-08,26.304,27.504,26.114,27.224,64384900.0
2025-01-09,27.224,27.554,27.004,27.374,34015100.0
2025-01-10,27.354,27.514,26.204,26.314,35104500.0
2025-01-13,26.084,26.084,24.974,25.104,53863100.0
2025-01-14,24.954,25.414,24.784,25.294,43382500.0
2025-01-15,25.284,25.734,24.724,24.774,42350700.0
2025-01-16,24.964,25.734,24.824,25.064,52153100.0
2025-01-17,24.904,25.754,24.714,25.464,47544800.0
2025-01-20,25.724,26.334,25.584,25.674,37879100.0
2025-01-21,25.794,25.944,25.344,25.404,26703000.0
2025-01-22,25.364,25.394,24.784,25.084,35115300.0
2025-01-23,25.254,25.444,25.134,25.264,30789500.0
2025-01-24,25.264,25.684,25.124,25.454,31574900.0
2025-01-27,25.454,25.884,25.414,25.674,27311700.0
2025-02-05,25.424,25.564,24.504,24.514,51672700.0
2025-02-06,24.514,24.824,24.404,24.654,38007800.0
2025-02-07,24.654,24.894,24.304,24.884,48363900.0
2025-02-10,24.964,25.084,24.574,25.004,39413100.0
2025-02-11,25.194,25.394,24.814,24.884,34927200.0
2025-02-12,24.864,24.904,24.344,24.644,55135400.0
2025-02-13,24.534,24.964,24.464,24.664,48368900.0
2025-02-14,24.724,24.904,24.464,24.784,33756000.0
2025-02-17,24.904,24.974,24.574,24.664,42478200.0
2025-02-18,24.664,24.674,24.304,24.384,44558200.0
2025-02-19,24.324,24.364,24.024,24.304,45220800.0
2025-02-20,24.284,24.504,24.054,24.294,39744800.0
2025-02-21,24.364,24.364,23.814,24.074,72447900.0
2025-02-24,24.084,24.854,24.004,24.564,69335200.0
2025-02-25,24.424,24.474,23.784,23.894,63156400.0
2025-02-26,23.894,24.254,23.824,24.014,39211400.0
2025-02-27,24.084,24.784,24.034,24.724,81241500.0
2025-02-28,24.434,25.074,24.154,24.154,60295200.0
2025-03-03,24.224,24.284,23.814,23.834,50832800.0
2025-03-04,23.784,24.034,23.694,23.904,38971500.0
2025-03-05,23.944,24.214,23.734,24.124,40067400.0
2025-03-06,24.194,24.364,23.994,24.334,43750300.0
2025-03-07,24.254,24.554,24.074,24.494,46454200.0
2025-03-10,24.854,25.034,24.454,24.724,58780100.0
2025-03-11,24.424,25.154,24.404,25.054,54636500.0
2025-03-12,25.064,25.094,24.374,24.374,67510000.0
2025-03-13,24.374,24.514,24.124,24.264,31590000.0
2025-03-14,24.284,25.304,24.244,25.204,94752500.0
2025-03-17,25.634,25.764,25.284,25.444,54945300.0
2025-03-18,25.404,26.284,25.354,25.834,67552400.0
2025-03-19,25.784,26.344,25.744,26.044,47521700.0
2025-03-20,26.004,26.054,25.584,25.584,33916500.0
2025-03-21,25.474,25.954,25.284,25.404,38176100.0
2025-03-24,25.614,26.374,25.504,26.194,53458500.0
2025-03-25,26.124,26.974,26.094,26.104,58483300.0
2025-03-26,25.954,26.184,25.704,25.834,34509000.0
2025-03-27,25.704,26.044,25.504,25.964,28993300.0
2025-03-28,25.704,25.704,24.824,25.064,80865300.0
2025-03-31,24.904,25.664,24.834,25.244,56658200.0
2025-04-01,25.304,25.384,24.784,24.854,49429200.0
2025-04-02,24.884,25.124,24.824,24.924,24772500.0
2025-04-03,24.404,24.444,24.004,24.104,67828100.0
2025-04-07,22.384,22.774,21.484,21.484,100756300.0
2025-04-08,21.564,22.654,21.504,22.654,87251300.0
2025-04-09,22.164,22.944,21.784,22.944,62609900.0
2025-04-10,23.774,23.774,22.964,23.414,49094600.0
2025-04-11,23.384,23.384,22.564,22.974,57093200.0
2025-04-14,23.054,23.084,22.644,22.674,51217100.0
2025-04-15,22.524,22.904,22.324,22.674,47156100.0
2025-04-16,22.604,22.894,22.104,22.894,56804300.0
2025-04-17,22.604,22.604,22.374,22.554,45799800.0
2025-04-18,22.404,22.644,22.314,22.454,25360800.0
2025-04-21,22.424,22.794,22.404,22.684,33701600.0
2025-04-22,22.594,22.764,22.464,22.584,31044000.0
2025-04-23,22.774,23.154,22.754,22.784,53897100.0
2025-04-24,22.804,22.884,22.584,22.684,23538900.0
2025-04-25,22.754,22.954,22.694,22.924,31709700.0
2025-04-28,22.934,23.044,22.724,22.864,28559900.0
2025-04-29,22.824,22.944,22.614,22.944,25222800.0
2025-04-30,22.934,23.264,22.654,22.694,46592400.0
2025-05-06,22.804,23.054,22.674,23.024,39587000.0
2025-05-07,23.524,23.594,22.984,23.084,42948300.0
2025-05-08,23.044,23.404,22.954,23.314,33924200.0
2025-05-09,23.264,23.434,23.074,23.294,33982100.0
2025-05-12,23.674,24.134,23.674,24.034,52329500.0
2025-05-13,24.404,24.424,23.864,23.894,37841200.0
2025-05-14,23.854,24.194,23.754,24.034,34361500.0
2025-05-15,24.034,24.084,23.784,23.924,22167500.0
2025-05-16,23.804,23.864,23.404,23.584,37736100.0
2025-05-19,23.494,23.694,23.464,23.624,23800700.0
2025-05-20,23.634,24.294,23.504,24.204,40739400.0
2025-05-21,24.154,24.394,24.024,24.124,30094600.0
2025-05-22,23.974,24.204,23.914,24.094,23862700.0
2025-05-23,24.034,24.214,23.664,23.664,31892000.0
2025-05-26,23.654,23.754,23.344,23.414,23252100.0
2025-05-27,23.484,23.524,23.104,23.124,25069900.0
2025-05-28,23.184,23.294,22.924,23.014,24806600.0
2025-05-29,23.144,23.634,23.134,23.304,37129000.0
2025-05-30,23.204,23.224,22.934,22.944,24545000.0
2025-06-03,22.854,22.914,22.554,22.634,42442500.0
2025-06-04,22.704,22.824,22.664,22.744,26350000.0
2025-06-05,22.754,22.824,22.604,22.614,29387400.0
2025-06-06,22.664,22.774,22.564,22.734,25689200.0
2025-06-09,22.804,23.004,22.674,22.884,32175000.0
2025-06-10,22.904,23.174,22.614,22.784,36496400.0
2025-06-11,22.774,23.204,22.754,23.054,36993400.0
2025-06-12,22.994,22.994,22.754,22.874,22431300.0
2025-06-13,22.704,22.704,22.004,22.344,61277800.0
2025-06-16,22.254,22.394,22.174,22.324,21407900.0
2025-06-17,22.384,22.854,22.364,22.814,42800800.0
2025-06-18,22.764,23.094,22.734,22.904,26404700.0
2025-06-19,22.854,22.974,22.524,22.604,22382300.0
2025-06-20,22.604,22.734,22.504,22.554,22407400.0
2025-06-23,22.374,22.574,22.154,22.454,24700200.0
2025-06-24,22.454,22.824,22.454,22.624,27018000.0
2025-06-25,22.684,22.854,22.554,22.834,30090000.0
2025-06-26,22.834,22.914,22.614,22.624,25585600.0
2025-06-27,22.704,22.944,22.524,22.744,33620000.0
2025-06-30,22.784,22.874,22.644,22.684,28842300.0
2025-07-01,22.704,22.724,22.614,22.664,18101800.0
2025-07-02,22.674,23.594,22.634,23.484,78143800.0
2025-07-03,23.494,23.684,23.234,23.654,38167700.0
2025-07-04,23.594,23.904,23.454,23.754,35349600.0
2025-07-07,23.754,23.814,23.334,23.514,22793000.0
2025-07-08,23.564,23.604,23.354,23.424,23394500.0
2025-07-09,23.454,23.634,23.154,23.194,34281100.0
2025-07-10,23.214,23.364,23.064,23.154,33938800.0
2025-07-11,23.204,23.664,23.164,23.254,57850800.0
2025-07-14,23.314,23.524,23.254,23.314,30263700.0
2025-07-15,23.434,23.814,23.334,23.704,46883000.0
2025-07-16,23.734,23.934,23.524,23.584,26392900.0
2025-07-17,23.584,24.004,23.534,23.714,38335900.0
2025-07-18,23.784,23.894,23.534,23.694,32726700.0
2025-07-21,23.754,23.954,23.684,23.954,39548300.0
2025-07-22,23.944,24.754,23.854,24.714,81126900.0
2025-07-23,24.714,25.484,24.714,25.404,86421300.0
2025-07-24,25.404,25.464,24.944,25.314,64065300.0
2025-07-25,25.31,25.35,24.66,24.69,48346300.0
2025-07-28,24.69,24.79,24.46,24.51,32761700.0
2025-07-29,24.47,24.55,24.18,24.27,31603400.0
2025-07-30,24.29,24.68,24.16,24.44,31341800.0
2025-07-31,24.43,24.43,23.61,23.7,52717800.0
2025-08-01,23.78,23.93,23.65,23.76,24378100.0
2025-08-04,23.65,23.88,23.63,23.82,19987600.0
2025-08-05,23.87,23.98,23.69,23.89,23604200.0
2025-08-06,23.9,24.11,23.77,24.09,34611300.0
2025-08-07,24.05,24.07,23.81,23.92,27109700.0
2025-08-08,23.92,24.23,23.86,23.98,28110700.0
2025-08-11,24.0,24.06,23.84,23.97,32140300.0
2025-08-12,24.04,24.73,24.03,24.39,64838100.0
2025-08-13,24.53,24.76,24.27,24.36,38462700.0
2025-08-14,24.36,24.66,24.32,24.37,41882600.0
2025-08-15,24.32,24.6,24.06,24.32,51564000.0
2025-08-18,24.37,24.57,24.25,24.25,62812200.0
2025-08-19,24.43,24.69,24.06,24.06,63935500.0
2025-08-20,24.14,24.16,23.77,24.16,54279800.0
2025-08-21,24.18,24.59,23.98,24.45,54913500.0
2025-08-22,24.54,24.69,24.41,24.64,47549300.0
2025-08-25,24.65,25.1,24.65,25.05,52489800.0
2025-08-26,25.06,25.35,24.88,25.12,42458600.0
2025-08-27,25.12,25.38,24.64,24.64,60683200.0
2025-08-28,24.63,24.98,24.47,24.86,42173600.0
2025-08-29,25.46,26.02,25.09,25.12,109050700.0
2025-09-01,25.35,25.66,24.8,24.81,95687700.0
2025-09-02,24.85,25.26,24.6,25.16,73735400.0
2025-09-03,25.21,25.44,24.86,25.05,46847500.0
2025-09-04,24.97,25.0,24.34,24.55,56247000.0
2025-09-05,24.56,25.38,24.51,25.32,68032800.0
2025-09-08,25.25,25.68,25.2,25.3,46024100.0
2025-09-09,25.44,25.86,25.22,25.79,58328400.0
2025-09-10,25.69,25.74,25.37,25.44,36942600.0
2025-09-11,25.4,25.49,25.06,25.48,45760700.0
2025-09-12,25.6,25.61,24.99,25.05,46451300.0
2025-09-15,25.01,25.07,24.76,24.86,40697500.0
2025-09-16,24.89,24.96,24.6,24.78,35366600.0
2025-09-17,24.77,25.65,24.77,25.64,65833100.0
2025-09-18,25.75,25.8,24.79,24.91,55603100.0
2025-09-19,24.91,25.3,24.74,25.18,39947000.0
2025-09-22,25.02,25.11,24.47,24.56,51323700.0
2025-09-23,24.55,24.66,24.17,24.44,44142500.0
2025-09-24,24.34,24.76,24.23,24.72,31235200.0
2025-09-25,24.68,24.69,24.11,24.21,51231300.0
2025-09-26,24.13,24.71,23.95,24.58,50602700.0
2025-09-29,24.52,24.57,24.08,24.41,47205400.0
2025-09-30,24.33,24.35,24.0,24.19,45958000.0
2025-10-09,23.96,24.32,23.67,24.3,61481100.0
2025-10-10,24.16,24.82,24.09,24.52,57009000.0
2025-10-13,24.0,24.12,23.81,23.98,52215800.0
2025-10-14,24.04,24.51,23.99,24.28,66511100.0
2025-10-15,24.28,24.47,24.02,24.27,41709700.0
2025-10-16,24.26,24.32,23.96,24.11,32146800.0
2025-10-17,24.04,24.36,23.87,23.88,44219900.0
2025-10-20,24.12,24.24,23.86,23.95,32405800.0
2025-10-21,23.98,24.27,23.92,24.21,42121400.0
2025-10-22,24.14,24.56,24.09,24.47,47884600.0
2025-10-23,24.42,24.8,24.36,24.62,32067800.0
2025-10-24,24.62,24.8,24.46,24.49,26813100.0
2025-10-27,24.59,24.9,24.49,24.76,40643100.0
2025-10-28,24.77,24.78,24.37,24.41,36022800.0
2025-10-29,24.38,24.52,24.23,24.46,21505900.0
2025-10-30,24.51,25.04,24.48,24.67,46170100.0
2025-10-31,25.11,25.95,24.97,25.67,105763100.0
2025-11-03,25.74,25.96,25.42,25.58,42432600.0
2025-11-04,25.44,25.94,25.36,25.51,44789000.0
2025-11-05,25.36,25.73,25.13,25.56,29708900.0
2025-11-06,25.51,26.01,25.46,25.82,42539800.0
2025-11-07,25.846,25.936,25.616,25.726,28673500.0
2025-11-10,25.726,26.306,25.576,26.226,41207300.0
2025-11-11,26.106,26.296,25.806,26.006,38923500.0
2025-11-12,26.116,26.666,26.076,26.326,46432600.0
2025-11-13,26.226,26.516,26.136,26.466,31397200.0
2025-11-14,26.366,26.586,26.006,26.056,31320300.0
2025-11-17,26.046,26.146,25.546,25.696,24002200.0
2025-11-18,25.696,25.856,25.376,25.466,20629900.0
2025-11-19,25.516,25.776,25.446,25.646,20125100.0
2025-11-20,25.626,26.226,25.536,25.916,28623200.0
2025-11-21,25.856,26.446,25.786,26.146,52830200.0
2025-11-24,26.156,26.406,25.976,26.046,38501900.0
2025-11-25,26.126,26.206,25.846,26.056,27204000.0
2025-11-26,26.076,26.526,25.946,26.526,36375800.0
2025-11-27,26.436,26.826,25.916,26.716,52469800.0
2025-11-28,26.546,26.766,26.366,26.706,27931600.0
2025-12-01,26.696,26.826,26.286,26.596,30021800.0
2025-12-02,26.626,27.286,26.566,26.886,36069300.0
2025-12-03,26.926,27.436,26.906,27.056,36542400.0
2025-12-04,27.066,27.196,26.686,26.726,30287500.0
2025-12-05,26.716,27.016,26.426,26.666,35144000.0
2025-12-08,26.646,26.746,26.136,26.296,38129100.0
2025-12-09,26.306,26.336,25.726,25.836,31195200.0
2025-12-10,25.836,26.096,25.726,25.826,24035400.0
2025-12-11,25.886,26.146,25.656,25.676,24358700.0
2025-12-12,25.806,26.146,25.606,26.066,35929900.0
2025-12-15,26.016,26.806,25.936,26.476,41863300.0
2025-12-16,26.486,26.596,26.176,26.316,20934300.0
2025-12-17,26.226,26.856,25.936,26.616,33674200.0
2025-12-18,26.576,26.736,26.336,26.536,17990400.0
2025-12-19,26.536,26.836,26.256,26.636,28465500.0
2025-12-22,26.646,26.676,26.356,26.456,23192900.0
2025-12-23,26.456,26.706,26.286,26.336,25508600.0
2025-12-24,26.316,26.396,25.846,25.966,30638000.0
2025-12-25,25.926,26.076,25.876,26.006,20119300.0
2025-12-26,26.006,26.066,25.806,25.866,25058500.0
2025-12-29,26.006,26.136,25.656,25.706,27436800.0
2025-12-30,25.656,25.806,25.426,25.666,31914300.0
2025-12-31,25.666,25.966,25.136,25.216,43573700.0
2026-01-05,25.526,25.926,25.386,25.446,43372000.0
2026-01-06,25.486,25.626,25.176,25.526,46308500.0
2026-01-07,25.476,25.556,25.246,25.426,41789300.0
2026-01-08,25.406,25.406,25.136,25.246,39673300.0
2026-01-09,25.316,25.376,25.136,25.176,43909200.0
2026-01-12,25.206,25.426,25.076,25.326,43355500.0
2026-01-13,25.386,25.426,24.996,25.026,48955200.0
2026-01-14,25.096,25.246,24.886,25.056,49705300.0
2026-01-15,24.946,25.226,24.896,24.946,35549500.0
2026-01-16,25.036,25.076,24.756,24.826,38550900.0
2026-01-19,24.776,25.226,24.736,25.066,38346000.0
2026-01-20,25.066,25.536,24.826,25.506,65424100.0
2026-01-21,25.456,25.516,24.986,25.016,53615100.0
2026-01-22,25.056,25.146,24.896,25.016,38183600.0
2026-01-23,25.096,25.116,24.786,24.806,44181600.0
2026-01-26,24.806,25.016,24.526,24.726,56665500.0
2026-01-27,24.716,24.926,24.596,24.626,34939000.0
2026-01-28,24.616,24.696,24.156,24.256,69260400.0
2026-01-29,24.236,24.756,23.936,24.586,103559800.0
2026-01-30,24.506,24.786,24.166,24.236,48741700.0
2026-02-02,24.236,24.646,24.076,24.126,47101500.0
2026-02-03,24.196,24.426,24.116,24.326,38852100.0
2026-02-04,24.396,25.176,24.346,25.166,74080600.0
2026-02-05,25.146,25.616,25.046,25.456,48192200.0
2026-02-06,25.426,25.546,25.106,25.196,38053400.0
2026-02-09,25.226,25.326,24.946,25.086,36521800.0
2026-02-10,25.166,25.306,24.956,25.276,28184900.0
2026-02-11,25.316,25.326,25.096,25.156,21072600.0
2026-02-12,25.166,25.196,24.936,25.016,22774700.0
2026-02-13,25.006,25.006,24.776,24.826,26715200.0
2026-02-24,25.106,25.296,25.006,25.146,36912700.0
2026-02-25,25.146,25.616,25.036,25.236,64097000.0
2026-02-26,25.186,25.476,25.056,25.086,35631100.0
2026-02-27,25.036,25.116,24.796,24.826,38988600.0
2026-03-02,24.626,24.766,24.246,24.446,36249500.0
2026-03-03,24.426,24.616,24.146,24.206,49021300.0
2026-03-04,24.106,24.116,23.276,23.666,66943500.0
2026-03-05,23.856,23.956,23.646,23.746,28873800.0
2026-03-06,23.716,24.046,23.696,23.986,24643200.0
2026-03-09,23.526,23.626,23.326,23.526,39436700.0
2026-03-10,23.716,24.076,23.556,23.996,40524200.0
2026-03-11,24.076,24.556,23.996,24.316,45871200.0
2026-03-12,24.336,24.456,23.976,24.366,34576900.0
2026-03-13,24.226,24.516,24.136,24.206,30991500.0
2026-03-16,24.216,24.256,23.736,24.056,26420600.0
2026-03-17,24.116,24.536,24.026,24.206,32299600.0
2026-03-18,24.226,24.276,23.906,24.066,29752800.0
2026-03-19,23.826,24.046,23.626,23.676,30071200.0
2026-03-20,23.676,23.926,23.636,23.636,31246000.0
2026-03-23,23.506,23.506,22.216,22.566,80107500.0
2026-03-24,22.726,22.776,22.286,22.476,47910700.0
2026-03-25,22.596,22.876,22.536,22.716,47837300.0
2026-03-26,22.716,22.866,22.156,22.236,41441600.0
2026-03-27,21.626,21.626,20.636,21.356,127895800.0
2026-03-30,20.876,20.876,20.536,20.716,78678000.0
2026-03-31,20.726,21.166,20.506,20.506,85991600.0
2026-04-01,20.786,21.006,20.656,20.916,69078300.0
2026-04-02,20.896,20.906,20.436,20.506,58502300.0
2026-04-03,20.526,20.586,20.256,20.276,32093100.0
2026-04-07,20.266,20.326,19.676,19.796,72707200.0
2026-04-08,20.126,20.326,20.076,20.296,57622400.0
2026-04-09,20.126,20.126,19.806,19.876,49932900.0
2026-04-10,19.916,20.116,19.876,20.006,46031500.0
2026-04-13,19.846,19.886,19.726,19.866,36901900.0
2026-04-14,19.986,20.116,19.956,20.066,39706000.0
2026-04-15,20.186,20.376,20.076,20.176,46258200.0
2026-04-16,20.186,20.406,20.156,20.186,46042000.0
2026-04-17,20.126,20.146,19.866,19.976,44512800.0
2026-04-20,19.966,20.066,19.876,19.896,45068000.0
2026-04-21,19.926,20.076,19.626,19.956,68732500.0
2026-04-22,19.876,19.946,19.766,19.806,46254100.0
2026-04-23,19.796,19.836,19.556,19.656,51144400.0
2026-04-24,19.626,19.686,19.396,19.606,46887400.0
2026-04-27,19.606,19.846,19.566,19.646,55243300.0
2026-04-28,19.536,20.486,19.466,20.466,124919300.0
2026-04-29,20.506,20.956,20.506,20.766,82162600.0
2026-04-30,20.626,20.936,20.526,20.656,50624300.0
2026-05-06,20.636,20.786,20.536,20.706,52650900.0
2026-05-07,20.836,20.976,20.536,20.566,48835000.0
2026-05-08,20.566,20.666,20.446,20.516,38036900.0
2026-05-11,20.506,20.856,20.236,20.616,88849100.0
2026-05-12,20.626,20.716,20.306,20.346,47106900.0
2026-05-13,20.356,20.456,20.076,20.206,45767400.0
2026-05-14,20.416,20.706,20.356,20.406,74539200.0
2026-05-15,20.506,20.936,20.246,20.526,79621600.0
2026-05-18,20.526,20.526,19.946,20.216,65671900.0
2026-05-19,20.216,20.326,20.036,20.106,32770100.0
2026-05-20,20.046,20.166,19.866,20.006,30937800.0
2026-05-21,20.026,20.146,19.566,19.566,49396800.0
2026-05-22,19.576,19.676,19.256,19.506,45184300.0
2026-05-25,19.466,19.596,19.306,19.436,29105300.0
2026-05-26,19.396,19.476,19.276,19.346,29846700.0
2026-05-27,19.356,19.456,19.036,19.286,42872600.0
2026-05-28,19.176,19.306,19.056,19.236,31953700.0
2026-05-29,19.216,20.286,19.186,20.006,83482300.0
2026-06-01,20.006,20.296,19.836,20.206,55596700.0
2026-06-02,20.126,20.406,19.926,20.256,40822900.0
2026-06-03,20.126,20.136,19.706,19.826,56925700.0
2026-06-04,19.756,19.916,19.286,19.486,37316200.0
2026-06-05,19.486,19.816,19.416,19.436,33954100.0
2026-06-08,19.296,19.576,19.216,19.296,38452000.0
2026-06-09,19.276,19.356,19.086,19.196,40850900.0
2026-06-10,19.206,19.816,19.146,19.546,57616600.0
2026-06-11,19.496,20.256,19.446,20.236,77023400.0
2026-06-12,20.006,20.386,19.886,20.256,72193100.0
2026-06-15,20.326,20.356,19.816,20.096,62338700.0
2026-06-16,20.036,20.066,19.686,19.846,45520900.0
2026-06-17,19.826,19.926,19.546,19.616,34351000.0
2026-06-18,19.536,19.586,18.576,18.576,90331400.0
2026-06-22,18.626,19.236,18.376,19.106,48857400.0
2026-06-23,19.196,19.456,18.796,18.846,44622700.0
2026-06-24,18.926,18.966,18.426,18.466,36903600.0
2026-06-25,18.516,19.296,18.416,18.986,56652000.0
2026-06-26,19.016,19.026,18.696,18.846,32476700.0
2026-06-29,19.246,19.706,18.846,19.546,61369900.0
2026-06-30,19.546,19.696,19.126,19.536,52135500.0
2026-07-01,19.606,19.796,19.246,19.426,46594100.0
2026-07-02,19.426,19.776,19.256,19.546,56059300.0
2026-07-03,19.556,19.876,19.486,19.706,49205000.0
2026-07-06,19.716,19.876,19.566,19.706,43910000.0
2026-07-07,19.696,19.696,19.326,19.446,33559700.0
2026-07-08,19.366,19.576,19.226,19.416,25096800.0
2026-07-09,19.356,19.376,19.026,19.136,38934200.0
2026-07-10,19.126,19.496,18.786,19.476,49171400.0
2026-07-13,19.306,19.476,19.206,19.376,37484800.0
2026-07-14,19.336,19.516,19.146,19.456,39265600.0
2026-07-15,19.336,20.236,19.276,20.146,78529900.0
2026-07-16,20.046,20.466,20.016,20.236,53331000.0
2026-07-17,20.176,20.376,19.986,20.076,45033900.0
2026-07-20,20.076,20.606,20.066,20.586,56000600.0
2026-07-21,20.576,21.446,20.476,20.976,94521900.0
2026-07-22,20.886,21.046,20.666,21.046,49076300.0
2026-07-23,20.906,21.006,20.746,20.986,30383700.0
2026-07-24,20.846,20.986,20.706,20.886,42908300.0
2026-07-27,20.866,21.166,20.786,20.996,36409100.0
2026-07-28,21.066,21.576,20.956,21.526,52056200.0
2026-07-29,21.486,22.316,21.456,22.106,71377100.0
2026-07-30,22.126,22.616,22.026,22.396,54642100.0
2026-07-31,22.026,22.416,21.686,22.316,63097100.0
2026-08-03,22.326,22.466,21.976,22.046,46565800.0
2026-08-04,21.936,22.016,21.576,21.616,52341100.0
2026-08-05,21.606,21.706,21.256,21.466,37216600.0
2026-08-06,21.446,21.516,21.036,21.246,34302500.0
2026-08-07,21.246,21.296,20.956,21.056,30602600.0
2026-08-10,21.076,21.456,21.006,21.376,44705000.0
2026-08-11,21.226,21.516,21.126,21.126,33218200.0
2026-08-12,21.096,21.116,20.606,20.876,42821800.0
2026-08-13,20.846,21.106,20.736,20.916,29166600.0
2026-08-14,20.836,21.016,20.736,20.886,26153500.0
2026-08-17,20.986,21.036,20.426,20.616,46895300.0
2026-08-18,20.536,20.816,20.496,20.776,34313700.0
2026-08-19,20.716,21.136,20.686,21.096,50354500.0
2026-08-20,21.056,21.256,20.876,20.896,42319400.0
2026-08-21,20.92,21.16,20.74,20.86,39463100.0
2026-08-24,20.85,21.07,20.75,20.94,41943900.0
2026-08-25,21.08,21.39,20.96,21.23,32889200.0
2026-08-26,21.21,21.49,21.1,21.15,24155600.0
2026-08-27,21.02,21.2,20.96,21.12,28373900.0
2026-08-28,20.66,21.2,20.59,21.12,36779800.0
2026-08-31,21.07,21.19,20.95,21.18,27729600.0
2026-09-01,21.12,21.57,21.08,21.42,35176800.0
2026-09-02,21.4,21.55,21.26,21.33,22316600.0
2026-09-03,21.33,21.95,21.3,21.82,45557700.0
2026-09-04,21.8,22.15,21.66,22.0,44424700.0
2026-09-07,21.99,22.1,21.44,21.61,36523100.0
2026-09-08,21.52,21.63,21.4,21.42,20905600.0
2026-09-09,21.42,21.45,21.17,21.3,19884300.0
2026-09-10,21.33,21.41,21.08,21.17,27579800.0
2026-09-11,21.17,21.2,20.84,21.01,28319800.0
2026-09-14,21.01,21.19,20.93,21.12,23045800.0
2026-09-15,21.12,21.35,21.02,21.17,21886200.0
2026-09-16,21.2,21.23,20.62,20.76,27778500.0
2026-09-17,20.7,20.84,20.58,20.7,22605400.0
2026-09-18,20.66,21.06,20.65,20.68,27210900.0
2026-09-21,20.72,20.76,19.85,19.89,92988300.0
2026-09-22,19.89,20.29,19.72,20.2,48298700.0
2026-09-23,20.17,20.35,20.1,20.2,24645100.0
2026-09-24,20.2,20.45,20.12,20.14,21378700.0
2026-09-28,20.19,20.39,20.1,20.16,26684100.0
2026-09-29,20.21,20.37,19.96,20.21,33040200.0
2026-09-30,20.2,20.52,20.13,20.42,25219100.0
2026-10-08,20.44,20.58,20.22,20.43,25728400.0
2026-10-09,20.43,20.95,20.43,20.81,30220900.0
2026-10-12,20.79,21.09,20.77,20.99,28999500.0
2026-10-13,21.0,21.04,20.52,20.6,40315300.0
2026-10-14,20.6,20.93,20.44,20.47,35491200.0
2026-10-15,20.34,20.55,20.05,20.31,35953600.0
2026-10-16,20.32,20.55,20.15,20.33,32730100.0
2026-10-19,20.3,20.88,20.28,20.76,41928200.0
2026-10-20,20.67,20.9,20.0,20.11,52189900.0
2026-10-21,20.15,20.22,19.69,19.69,47752200.0
2026-10-22,19.7,19.75,19.42,19.6,29522800.0
2026-10-23,19.51,19.85,19.43,19.65,42049200.0
2026-10-26,19.6,19.65,19.4,19.56,43865500.0
2026-10-27,19.39,19.54,19.28,19.36,37886800.0
2026-10-28,19.38,19.69,19.37,19.47,30403900.0