date,open,high,low,close,volume
2024-03-08,27.192,28.542,26.942,28.472,237691200.0
2024-03-11,27.812,28.362,27.772,28.292,187760800.0
2024-03-12,28.092,28.222,27.402,27.512,163883400.0
2024-03-13,27.882,28.042,27.392,27.452,140223400.0
2024-03-14,27.042,27.532,26.592,27.092,139111600.0
2024-03-15,26.942,27.392,26.512,27.292,123182500.0
2024-03-18,27.292,28.022,27.142,27.832,152776800.0
2024-03-19,27.562,27.852,27.352,27.352,105883100.0
2024-03-20,27.232,27.642,27.042,27.472,102936100.0
2024-03-21,27.462,27.662,26.962,26.982,101663400.0
2024-03-22,26.812,27.012,25.902,26.172,163763600.0
2024-03-25,26.172,26.672,25.722,25.812,93137800.0
2024-03-26,25.742,26.012,25.072,25.342,106538100.0
2024-03-27,25.472,25.522,24.442,24.442,100692400.0
2024-03-28,24.452,26.172,24.452,25.742,148553100.0
2024-03-29,25.692,26.342,25.232,26.282,126814300.0
2024-04-01,26.422,26.562,26.172,26.452,102177700.0
2024-04-02,26.332,26.402,25.842,26.032,76024900.0
2024-04-03,25.852,25.952,25.462,25.512,68108600.0
2024-04-08,25.272,25.622,25.112,25.132,58091200.0
2024-04-09,25.132,25.352,24.882,25.312,53800800.0
2024-04-10,25.242,25.242,24.582,24.782,58484800.0
2024-04-11,24.632,25.482,24.602,25.052,71788700.0
2024-04-12,25.132,25.582,25.132,25.252,85380100.0
2024-04-15,25.272,26.692,25.262,26.482,152468200.0
2024-04-16,26.292,26.482,25.792,25.882,102271400.0
2024-04-17,26.092,27.282,25.932,27.282,150311300.0
2024-04-18,27.002,27.442,26.842,26.952,107831800.0
2024-04-19,26.862,27.192,26.042,26.322,105088000.0
2024-04-22,25.682,26.072,25.342,25.772,74451900.0
2024-04-23,25.982,26.182,25.492,25.792,60331100.0
2024-04-24,25.922,26.572,25.682,26.532,93875100.0
2024-04-25,26.262,26.462,25.972,26.092,67798300.0
2024-04-26,26.642,27.252,26.542,27.032,148981900.0
2024-04-29,27.102,27.572,26.842,27.172,135467000.0
2024-04-30,27.262,27.392,26.842,26.962,85395300.0
2024-05-06,27.292,27.572,26.962,27.032,117710800.0
2024-05-07,27.022,27.262,26.562,26.702,90780700.0
2024-05-08,26.492,26.532,25.872,25.922,89707500.0
2024-05-09,25.832,26.552,25.812,26.362,65836100.0
2024-05-10,26.392,26.592,25.892,26.282,70704300.0
2024-05-13,26.072,27.252,25.902,26.882,113432700.0
2024-05-14,26.892,27.072,26.492,26.982,80080900.0
2024-05-15,26.872,26.952,26.442,26.472,58102100.0
2024-05-16,26.712,27.172,26.672,26.822,104019900.0
2024-05-17,26.822,26.822,26.212,26.642,81893800.0
2024-05-20,26.092,26.432,25.692,26.122,111337600.0
2024-05-21,26.042,26.182,25.542,25.702,86312300.0
2024-05-22,25.602,25.972,25.492,25.772,54309800.0
2024-05-23,25.792,25.842,25.222,25.292,65736100.0
2024-05-24,25.202,25.562,25.072,25.092,46294500.0
2024-05-27,25.192,25.562,24.932,25.552,52767800.0
2024-05-28,25.482,25.772,25.242,25.272,44785900.0
2024-05-29,25.272,25.482,25.022,25.102,37502500.0
2024-05-30,25.052,25.342,24.802,25.142,41573900.0
2024-05-31,25.172,25.622,25.122,25.252,49763800.0
2024-06-03,25.162,25.772,25.102,25.522,60288700.0
2024-06-04,25.392,25.622,25.242,25.552,42192100.0
2024-06-05,25.552,25.792,25.432,25.452,49576300.0
2024-06-06,25.592,25.872,25.322,25.532,69035600.0
2024-06-07,25.542,25.602,24.892,25.082,68027200.0
2024-06-11,24.952,25.282,24.812,25.222,38279800.0
2024-06-12,25.152,25.942,25.122,25.812,87587200.0
2024-06-13,25.842,26.292,25.732,25.992,73802000.0
2024-06-14,25.852,26.352,25.802,26.112,79428600.0
2024-06-17,26.022,26.242,25.982,26.042,58959600.0
2024-06-18,26.012,26.762,25.992,26.612,95548500.0
2024-06-19,26.612,26.742,26.402,26.522,65655700.0
2024-06-20,26.452,26.602,25.742,25.762,79433800.0
2024-06-21,25.622,26.362,25.562,26.252,67651800.0
2024-06-24,26.092,26.362,25.272,25.292,76508100.0
2024-06-25,25.292,25.412,24.582,24.752,70950100.0
2024-06-26,24.792,25.832,24.692,25.712,73206200.0
2024-06-27,25.592,25.652,25.092,25.172,51393900.0
2024-06-28,25.172,26.542,25.162,26.262,129760500.0
2024-07-01,26.262,26.542,26.132,26.432,69433300.0
2024-07-02,26.392,26.502,25.892,26.022,60124400.0
2024-07-03,26.022,26.242,25.702,26.012,49921600.0
2024-07-04,26.142,26.372,25.762,25.782,62647500.0
2024-07-05,25.702,25.942,25.352,25.782,59566700.0
2024-07-08,25.692,25.902,25.392,25.492,50871500.0
2024-07-09,25.452,27.182,25.402,27.162,194074800.0
2024-07-10,27.092,27.442,26.952,27.142,116991500.0
2024-07-11,27.472,27.902,27.112,27.412,130686800.0
2024-07-12,27.092,27.202,26.712,26.912,80872600.0
2024-07-15,26.975,27.045,26.605,26.755,59446900.0
2024-07-16,26.705,27.525,26.675,27.405,94241800.0
2024-07-17,27.235,27.515,26.875,26.965,76451800.0
2024-07-18,26.665,26.785,26.055,26.765,94121000.0
2024-07-19,26.575,27.295,26.535,27.085,80784600.0
2024-07-22,27.095,27.185,26.685,26.845,60021600.0
2024-07-23,26.945,26.965,26.055,26.075,64989200.0
2024-07-24,26.045,26.295,25.765,25.905,60260600.0
2024-07-25,25.715,25.935,25.475,25.715,54939200.0
2024-07-26,25.775,26.025,25.685,25.905,47004800.0
2024-07-29,25.965,25.995,25.635,25.635,39658500.0
2024-07-30,25.515,25.755,25.085,25.735,49749300.0
2024-07-31,25.575,26.495,25.575,26.395,81429700.0
2024-08-01,26.395,26.495,26.125,26.135,56144300.0
2024-08-02,25.845,26.045,25.545,25.585,55821900.0
2024-08-05,25.475,25.615,24.805,24.805,72920400.0
2024-08-06,25.125,25.245,24.825,25.025,43029200.0
2024-08-07,25.035,25.295,24.905,25.015,36628500.0
2024-08-08,24.795,25.075,24.475,24.895,40127100.0
2024-08-09,25.075,25.215,24.785,24.785,30775500.0
2024-08-12,24.685,24.745,24.425,24.525,29287700.0
2024-08-13,24.585,24.815,24.435,24.815,25599500.0
2024-08-14,24.865,24.925,24.695,24.695,24401400.0
2024-08-15,24.625,25.055,24.535,24.955,34303700.0
2024-08-16,24.955,25.195,24.835,25.015,37949000.0
2024-08-19,25.015,25.355,24.815,25.135,42274900.0
2024-08-20,25.125,25.135,24.515,24.595,42506200.0
2024-08-21,24.505,24.695,24.235,24.235,32999100.0
2024-08-22,24.205,24.225,22.735,23.055,102061900.0
2024-08-23,22.975,23.415,22.925,23.355,42638500.0
2024-08-26,23.355,23.595,23.285,23.405,30161600.0
2024-08-27,23.275,23.285,22.825,22.875,31666600.0
2024-08-28,22.825,23.175,22.795,22.965,25020100.0
2024-08-29,22.775,23.465,22.705,23.295,37961300.0
2024-08-30,23.265,24.105,23.225,23.805,59640400.0
2024-09-02,23.845,23.945,23.165,23.175,40214400.0
2024-09-03,23.075,23.505,23.075,23.335,23462600.0
2024-09-04,23.095,23.395,22.995,23.205,24164600.0
2024-09-05,23.175,23.545,23.175,23.425,25353600.0
2024-09-06,23.445,23.465,23.015,23.065,24857900.0
2024-09-09,22.925,23.015,22.305,22.505,47425200.0
2024-09-10,22.525,22.915,22.275,22.835,39966600.0
2024-09-11,22.675,22.875,22.625,22.765,22323900.0
2024-09-12,22.835,23.095,22.675,22.695,24012000.0
2024-09-13,22.645,22.885,22.505,22.515,22206000.0
2024-09-18,22.565,22.685,22.325,22.625,23308000.0
2024-09-19,22.755,23.155,22.485,22.905,40803400.0
2024-09-20,22.925,23.305,22.925,23.135,45620100.0
2024-09-23,23.465,24.225,23.365,23.875,93792100.0
2024-09-24,23.955,24.405,23.605,24.395,92258300.0
2024-09-25,24.665,25.075,24.365,24.455,98413300.0
2024-09-26,24.415,25.275,24.335,25.275,91092700.0
2024-09-27,25.635,27.765,25.615,27.635,191391200.0
2024-09-30,28.555,30.355,27.995,30.125,286947800.0
2024-10-08,33.245,33.245,31.575,33.245,316587700.0
2024-10-09,32.845,33.215,30.715,31.025,269019900.0
2024-10-10,31.775,32.025,30.165,30.625,171084900.0
2024-10-11,30.285,30.555,28.395,28.815,166810000.0
2024-10-14,28.955,29.535,28.435,29.385,117696400.0
2024-10-15,29.315,30.075,28.935,28.955,115544600.0
2024-10-16,28.415,28.945,28.265,28.415,86121700.0
2024-10-17,28.675,29.145,28.415,28.425,86259500.0
2024-10-18,28.425,30.605,28.305,29.855,171164400.0
2024-10-21,30.115,31.265,29.885,30.685,164232500.0
2024-10-22,29.475,29.585,28.755,29.055,225061800.0
2024-10-23,28.985,30.745,28.785,29.655,202578800.0
2024-10-24,30.075,31.455,29.975,30.525,266349800.0
2024-10-25,30.365,30.585,29.985,30.375,144530700.0
2024-10-28,30.225,30.245,29.785,30.015,105450700.0
2024-10-29,30.155,30.835,29.745,29.755,148437200.0
2024-10-30,29.475,29.865,28.835,29.225,133921900.0
2024-10-31,29.015,29.645,28.785,29.255,114645800.0
2024-11-01,29.045,29.375,28.575,28.575,101329200.0
2024-11-04,28.705,29.405,28.695,29.275,77809700.0
2024-11-05,29.245,30.135,29.085,30.055,136879100.0
2024-11-06,30.045,31.375,29.735,30.285,206571300.0
2024-11-07,29.865,30.855,29.775,30.825,146159800.0
2024-11-08,31.325,32.885,31.185,31.755,248811800.0
2024-11-11,31.835,35.035,31.495,35.035,255971400.0
2024-11-12,35.035,35.385,33.325,33.775,343530100.0
2024-11-13,33.425,35.225,33.395,34.415,271825700.0
2024-11-14,34.125,34.355,32.105,32.185,231945500.0
2024-11-15,32.155,33.135,31.865,31.915,181613800.0
2024-11-18,32.315,32.485,31.045,31.265,140084400.0
2024-11-19,31.435,31.595,30.325,31.475,133949200.0
2024-11-20,31.185,31.635,31.095,31.375,107233900.0
2024-11-21,31.235,31.655,30.975,31.265,86829300.0
2024-11-22,31.185,31.725,29.905,29.925,132339200.0
2024-11-25,29.785,30.045,29.015,29.605,98406500.0
2024-11-26,29.975,30.115,29.335,29.385,64708400.0
2024-11-27,29.175,30.005,29.175,29.995,73732300.0
2024-11-28,30.005,30.275,29.675,29.715,66139900.0
2024-11-29,29.635,30.505,29.555,30.135,79966200.0
2024-12-02,30.135,30.575,30.005,30.575,84687100.0
2024-12-03,30.525,30.545,29.775,30.115,74461500.0
2024-12-04,30.075,30.325,29.565,29.765,67018000.0
2024-12-05,29.575,29.925,29.525,29.745,45135300.0
2024-12-06,29.835,30.395,29.755,30.275,74690200.0
2024-12-09,30.175,30.525,29.785,30.035,57861700.0
2024-12-10,31.115,31.115,30.035,30.105,97473300.0
2024-12-11,30.105,30.255,29.855,30.125,55263200.0
2024-12-12,30.135,30.275,29.865,30.255,60759200.0
2024-12-13,29.955,30.035,29.475,29.525,73100100.0
2024-12-16,29.555,30.355,29.535,30.325,110109600.0
2024-12-17,31.975,33.465,31.945,32.135,493647700.0
2024-12-18,31.465,34.595,31.085,33.535,432062000.0
2024-12-19,33.845,36.995,33.845,36.775,604031400.0
2024-12-20,35.775,36.935,35.355,36.355,399563000.0
2024-12-23,37.125,37.445,34.885,35.125,292998000.0
2024-12-24,35.635,36.365,34.775,35.785,243344500.0
2024-12-25,35.475,38.095,35.395,37.065,341551700.0
2024-12-26,36.925,40.595,36.635,39.965,346433200.0
2024-12-27,39.775,39.965,38.785,39.055,246093400.0
2024-12-30,39.855,41.075,39.035,39.775,277403700.0
2024-12-31,39.785,41.025,38.925,39.375,284838400.0
2025-01-02,39.365,39.905,36.535,36.905,329999800.0
2025-01-03,37.225,37.295,34.525,34.625,273493500.0
2025-01-06,34.735,35.375,33.415,33.775,215596700.0
2025-01-07,34.075,34.625,33.485,34.405,244307100.0
2025-01-08,33.845,34.375,32.475,33.855,236241600.0
2025-01-09,33.465,37.345,33.375,37.345,391504900.0
2025-01-10,37.275,38.805,36.665,36.685,337007200.0
2025-01-13,36.385,38.745,36.345,37.975,275892700.0
2025-01-14,37.995,41.555,37.045,40.475,334016600.0
2025-01-15,39.975,41.115,39.325,39.895,243089600.0
2025-01-16,39.975,40.645,37.915,38.935,290635200.0
2025-01-17,38.525,41.575,37.935,40.245,325467700.0
2025-01-20,40.785,41.145,39.125,39.465,242727300.0
2025-01-21,40.255,42.575,39.995,41.855,351807900.0
2025-01-22,41.295,42.505,40.855,42.025,247306300.0
2025-01-23,42.695,42.725,39.385,40.075,306570000.0
2025-01-24,39.995,42.145,39.925,41.895,268008700.0
2025-01-27,41.675,41.675,38.955,38.955,235879800.0
2025-02-05,40.485,41.955,40.375,41.535,267628400.0
2025-02-06,41.225,43.635,41.175,42.375,262699300.0
2025-02-07,41.975,43.275,40.965,41.885,328762000.0
2025-02-10,41.775,41.775,40.075,41.225,224708400.0
2025-02-11,40.985,41.285,40.385,40.605,159099300.0
2025-02-12,40.485,40.915,39.565,40.915,239505800.0
2025-02-13,40.475,40.475,38.555,38.745,278677600.0
2025-02-14,38.395,39.155,38.125,38.715,188927100.0
2025-02-17,39.175,40.375,38.925,39.875,223828300.0
2025-02-18,39.295,39.525,38.125,38.265,164822900.0
2025-02-19,38.095,39.765,37.935,39.365,178075700.0
2025-02-20,39.165,39.315,38.395,38.795,121766400.0
2025-02-21,39.355,42.775,38.805,42.385,387523900.0
2025-02-24,41.895,43.055,41.375,42.775,290190100.0
2025-02-25,41.375,42.675,40.845,41.475,201882300.0
2025-02-26,41.575,41.875,40.555,41.255,160115000.0
2025-02-27,41.075,41.525,38.985,39.455,201336600.0
2025-02-28,38.965,39.225,37.575,37.635,166992500.0
2025-03-03,36.335,36.475,34.385,35.115,257157800.0
2025-03-04,34.865,36.475,34.525,35.985,158618300.0
2025-03-05,35.975,36.335,35.495,35.985,107419400.0
2025-03-06,36.625,37.555,36.625,36.975,176866200.0
2025-03-07,36.865,37.185,36.035,36.265,122738300.0
2025-03-10,36.165,36.565,35.825,36.185,79230300.0
2025-03-11,35.525,36.205,35.435,36.035,69009200.0
2025-03-12,36.055,39.305,35.855,37.755,252782400.0
2025-03-13,36.975,37.325,35.935,36.145,166984900.0
2025-03-14,35.875,36.725,35.775,36.635,123194100.0
2025-03-17,36.565,36.575,36.075,36.265,82472200.0
2025-03-18,36.335,36.745,36.235,36.365,73479200.0
2025-03-19,36.105,36.135,35.615,35.735,85867800.0
2025-03-20,35.745,35.775,35.055,35.175,86279200.0
2025-03-21,34.985,35.165,33.975,34.085,127580900.0
2025-03-24,33.975,34.175,33.085,33.865,116798300.0
2025-03-25,33.815,33.815,33.095,33.185,73054200.0
2025-03-26,33.175,33.625,33.175,33.295,58243900.0
2025-03-27,33.235,33.955,32.945,33.545,83203800.0
2025-03-28,33.575,33.895,33.275,33.655,64806300.0
2025-03-31,33.485,33.555,32.785,33.195,78746900.0
2025-04-01,33.285,33.755,33.015,33.415,64163900.0
2025-04-02,33.415,34.155,33.415,34.015,89385300.0
2025-04-03,33.575,33.925,33.305,33.735,69427100.0
2025-04-07,31.375,31.595,30.255,30.255,124966600.0
2025-04-08,29.975,30.625,28.605,29.335,156880400.0
2025-04-09,28.485,30.175,27.645,29.935,147524400.0
2025-04-10,30.675,31.575,30.605,30.615,126515900.0
2025-04-11,30.205,31.435,30.205,31.055,87898500.0
2025-04-14,31.795,32.015,31.395,31.555,87940800.0
2025-04-15,31.575,31.575,30.925,31.125,55695100.0
2025-04-16,31.072,31.252,30.502,30.942,52350700.0
2025-04-17,30.692,31.092,30.622,30.792,38061200.0
2025-04-18,30.682,32.182,30.602,32.002,127272500.0
2025-04-21,31.592,31.922,31.392,31.862,76093500.0
2025-04-22,31.692,31.722,31.302,31.332,62147300.0
2025-04-23,31.572,31.962,31.522,31.672,77919700.0
2025-04-24,31.602,31.632,30.992,31.162,55260200.0
2025-04-25,31.262,31.542,31.182,31.212,43661500.0
2025-04-28,31.182,31.272,30.932,30.972,32757900.0
2025-04-29,30.932,31.282,30.762,31.052,33211100.0
2025-04-30,31.152,31.692,31.062,31.532,52609900.0
2025-05-06,31.822,32.362,31.752,32.352,73358600.0
2025-05-07,32.922,33.082,32.002,32.272,74481600.0
2025-05-08,32.192,32.912,32.102,32.652,72198500.0
2025-05-09,32.562,32.572,31.892,32.102,54641000.0
2025-05-12,32.472,33.012,32.412,32.762,80650300.0
2025-05-13,33.192,33.192,32.342,32.372,68438300.0
2025-05-14,32.392,32.842,32.212,32.592,66496400.0
2025-05-15,32.582,32.582,31.712,31.762,60747600.0
2025-05-16,31.612,31.972,31.522,31.722,35751900.0
2025-05-19,31.622,31.662,31.252,31.582,35271100.0
2025-05-20,31.512,31.732,31.372,31.602,31665800.0
2025-05-21,31.582,31.892,31.462,31.592,39171500.0
2025-05-22,31.422,31.812,31.302,31.302,36809600.0
2025-05-23,31.242,31.442,30.762,30.792,48114000.0
2025-05-26,30.722,31.342,30.722,31.062,37241300.0
2025-05-27,31.012,31.042,30.492,30.592,41669400.0
2025-05-28,30.612,30.832,30.512,30.572,26389100.0
2025-05-29,30.612,31.132,30.612,31.102,46245000.0
2025-05-30,30.892,30.922,30.592,30.682,35988100.0
2025-06-03,30.532,30.892,30.452,30.702,31414300.0
2025-06-04,30.792,31.352,30.792,31.202,47168800.0
2025-06-05,31.222,31.892,31.102,31.792,67255000.0
2025-06-06,31.682,32.192,31.652,31.902,64159100.0
2025-06-09,31.912,32.192,31.912,32.032,47879000.0
2025-06-10,32.022,32.032,31.362,31.622,52826400.0
2025-06-11,31.612,31.962,31.572,31.682,39323400.0
2025-06-12,31.592,32.022,31.512,31.532,45773900.0
2025-06-13,31.452,31.722,30.872,31.072,54047400.0
2025-06-16,30.952,31.532,30.892,31.302,34408700.0
2025-06-17,31.302,31.372,31.032,31.092,27509400.0
2025-06-18,31.092,31.262,30.772,31.102,37849800.0
2025-06-19,31.092,31.342,30.732,30.782,44918000.0
2025-06-20,30.722,31.042,30.502,30.552,39003900.0
2025-06-23,30.292,30.842,30.142,30.722,36624500.0
2025-06-24,30.792,31.492,30.792,31.322,57687700.0
2025-06-25,31.342,31.842,31.292,31.822,71073600.0
2025-06-26,31.822,32.092,31.602,31.602,57903300.0
2025-06-27,31.712,32.362,31.522,31.982,84993800.0
2025-06-30,31.992,32.192,31.952,32.082,49682200.0
2025-07-01,32.002,32.682,31.722,32.232,71479500.0
2025-07-02,32.092,32.092,31.532,31.632,55424700.0
2025-07-03,31.602,32.892,31.592,32.292,107850600.0
2025-07-04,32.262,32.292,31.852,31.912,61800000.0
2025-07-07,31.792,31.842,31.442,31.482,53502200.0
2025-07-08,31.492,32.372,31.462,32.312,103897300.0
2025-07-09,32.252,32.852,32.192,32.452,95151800.0
2025-07-10,32.452,33.092,32.452,32.712,89759300.0
2025-07-11,32.722,33.232,32.532,33.032,99807500.0
2025-07-14,33.042,33.082,32.772,32.782,54588700.0
2025-07-15,32.772,33.552,32.692,33.092,113278400.0
2025-07-16,33.272,33.442,32.712,32.832,70983800.0
2025-07-17,32.772,34.252,32.692,34.122,156578000.0
2025-07-18,34.232,34.342,33.712,33.812,82813300.0
2025-07-21,33.812,33.932,33.532,33.842,72688400.0
2025-07-22,33.702,33.792,33.322,33.542,70118900.0
2025-07-23,33.482,33.832,33.342,33.482,69232400.0
2025-07-24,33.482,34.442,33.402,34.262,103503400.0
2025-07-25,34.232,34.242,33.672,33.982,66062200.0
2025-07-28,34.122,34.262,33.862,34.062,55473700.0
2025-07-29,33.722,35.372,33.102,34.682,149059100.0
2025-07-30,34.552,34.692,33.952,34.192,76581200.0
2025-07-31,34.182,35.062,33.762,33.882,113587800.0
2025-08-01,33.822,34.172,33.152,33.492,78598500.0
2025-08-04,33.192,33.472,33.182,33.462,37928800.0
2025-08-05,33.522,34.142,33.522,34.012,61492500.0
2025-08-06,33.942,34.642,33.672,34.142,60412700.0
2025-08-07,34.132,34.282,33.612,33.782,59850000.0
2025-08-08,33.752,33.782,33.342,33.372,48431200.0
2025-08-11,33.382,33.752,33.372,33.592,50037800.0
2025-08-12,33.592,34.242,33.482,34.142,83261900.0
2025-08-13,34.142,35.092,34.102,35.092,161077800.0
2025-08-14,35.012,35.152,34.372,34.402,102818600.0
2025-08-15,34.292,34.882,34.292,34.802,79052800.0
2025-08-18,35.042,38.322,35.042,37.902,385922300.0
2025-08-19,37.352,37.762,36.962,37.392,210664000.0
2025-08-20,37.692,39.982,37.012,39.532,337923800.0
2025-08-21,43.122,43.522,41.892,42.152,510560100.0
2025-08-22,43.092,46.272,42.092,46.142,443629600.0
2025-08-25,47.172,47.492,44.072,45.432,447664000.0
2025-08-26,44.602,45.572,43.952,44.612,242269200.0
2025-08-27,44.892,46.172,43.592,43.692,288887800.0
2025-08-28,43.592,47.032,43.342,47.012,353370600.0
2025-08-29,45.702,45.942,44.592,45.032,265928500.0
2025-09-01,45.962,48.472,45.592,47.592,322863800.0
2025-09-02,47.252,47.792,43.642,44.422,302199700.0
2025-09-03,44.412,44.922,42.952,43.532,185078000.0
2025-09-04,43.502,43.852,39.692,40.432,286618300.0
2025-09-05,40.902,41.612,39.812,41.412,171662100.0
2025-09-08,41.442,42.052,40.692,41.392,155408400.0
2025-09-09,41.422,41.582,39.942,40.252,118595100.0
2025-09-10,40.342,41.192,40.172,40.682,121846400.0
2025-09-11,40.772,43.922,40.172,43.332,258558100.0
2025-09-12,42.622,44.852,42.622,43.672,221412600.0
2025-09-15,43.602,43.622,42.592,42.652,125341900.0
2025-09-16,42.762,44.482,42.752,43.892,182967800.0
2025-09-17,43.802,44.842,43.192,43.722,152762300.0
2025-09-18,43.892,45.332,43.072,43.842,250780800.0
2025-09-19,43.582,44.792,43.282,43.372,143703400.0
2025-09-22,43.682,45.342,43.452,44.612,199678000.0
2025-09-23,44.622,44.892,41.842,43.092,210379300.0
2025-09-24,42.472,43.792,42.092,43.562,170832600.0
2025-09-25,43.592,45.952,43.422,45.392,265946100.0
2025-09-26,44.952,46.642,43.412,44.062,274751900.0
2025-09-29,44.012,45.192,43.222,44.702,165732700.0
2025-09-30,44.812,45.772,44.252,45.232,149081900.0
2025-10-09,45.472,49.792,45.452,49.572,450868600.0
2025-10-10,50.602,53.682,49.592,51.592,490694700.0
2025-10-13,50.632,54.592,49.792,53.262,368249900.0
2025-10-14,53.702,55.442,49.592,49.792,366751000.0
2025-10-15,50.622,51.272,48.122,49.992,244938000.0
2025-10-16,50.002,54.852,50.002,53.622,336962900.0
2025-10-17,52.992,53.472,48.222,48.222,319595300.0
2025-10-20,48.592,49.462,47.432,48.192,188081500.0
2025-10-21,48.462,51.532,47.892,50.832,224207600.0
2025-10-22,49.782,50.172,48.312,49.532,163857000.0
2025-10-23,49.342,49.352,47.052,47.782,153119700.0
2025-10-24,48.392,49.722,48.062,49.442,180263300.0
2025-10-27,50.092,52.092,49.692,50.912,207191700.0
2025-10-28,49.992,50.182,48.512,48.982,196055300.0
2025-10-29,45.042,46.292,44.182,45.792,399195900.0
2025-10-30,45.202,45.472,44.352,44.422,228519600.0
2025-10-31,44.242,44.252,42.992,43.052,186297100.0
2025-11-03,42.722,42.792,41.692,42.382,143913200.0
2025-11-04,42.192,42.592,40.992,41.322,141174200.0
2025-11-05,40.522,41.132,40.322,40.692,110508600.0
2025-11-06,40.992,42.252,40.912,42.192,171531100.0
2025-11-07,41.642,41.732,41.192,41.312,93528800.0
2025-11-10,41.282,41.842,41.092,41.702,94867700.0
2025-11-11,41.992,41.992,40.282,40.492,119779200.0
2025-11-12,39.692,39.952,38.792,39.322,134244100.0
2025-11-13,39.172,40.192,39.042,39.942,85035500.0
2025-11-14,39.742,40.252,39.312,39.352,75455800.0
2025-11-17,39.172,39.582,38.492,38.792,98087700.0
2025-11-18,38.652,39.402,38.482,39.042,78984700.0
2025-11-19,38.802,39.492,38.662,38.882,65518400.0
2025-11-20,39.352,39.562,38.722,38.782,67198800.0
2025-11-21,38.192,38.692,37.582,37.662,99937500.0
2025-11-24,37.792,38.722,37.512,38.242,82158400.0
2025-11-25,38.612,40.042,38.552,39.452,151104700.0
2025-11-26,39.182,40.942,39.112,40.562,151758700.0
2025-11-27,41.972,42.942,41.102,41.892,261494700.0
2025-11-28,41.912,42.382,41.192,41.682,140096800.0
2025-12-01,42.042,45.892,41.622,45.892,327257600.0
2025-12-02,47.362,47.362,44.592,45.092,438002300.0
2025-12-03,44.592,45.312,42.842,42.892,302888400.0
2025-12-04,42.412,43.082,42.012,42.512,154390200.0
2025-12-05,42.552,42.582,41.262,41.542,165802800.0
2025-12-08,41.102,42.272,41.092,41.822,152076400.0
2025-12-09,41.612,43.192,41.592,41.962,176312800.0
2025-12-10,41.602,41.952,41.072,41.612,112848400.0
2025-12-11,40.592,40.592,37.412,37.412,436171400.0
2025-12-12,36.492,38.342,35.972,37.342,295769300.0
2025-12-15,36.932,37.162,36.412,36.432,136359200.0
2025-12-16,36.272,36.302,35.202,35.362,121609400.0
2025-12-17,35.402,36.772,35.402,36.552,130464000.0
2025-12-18,36.092,36.752,35.972,36.112,81610500.0
2025-12-19,36.352,36.952,36.232,36.622,96817100.0
2025-12-22,36.702,37.282,36.642,36.962,109079700.0
2025-12-23,36.912,37.022,36.442,36.782,100401300.0
2025-12-24,36.692,38.082,36.522,37.862,164073900.0
2025-12-25,37.962,38.032,37.332,37.702,99080500.0
2025-12-26,37.702,37.702,37.072,37.492,94240600.0
2025-12-29,37.382,37.822,36.772,37.072,108612800.0
2025-12-30,36.852,37.252,36.792,36.862,75279800.0
2025-12-31,37.042,37.722,36.922,37.432,129593100.0
2026-01-05,37.432,38.042,37.182,37.842,139218000.0
2026-01-06,37.892,38.992,37.692,38.862,176451200.0
2026-01-07,38.962,39.012,38.112,38.512,133066200.0
2026-01-08,38.292,39.992,38.212,39.582,190323500.0
2026-01-09,39.522,39.982,39.122,39.822,149988300.0
2026-01-12,39.912,42.412,39.742,42.032,259293100.0
2026-01-13,42.032,42.032,39.612,39.872,218362000.0
2026-01-14,39.822,41.012,39.572,39.982,181556900.0
2026-01-15,39.542,39.752,38.852,39.432,122178100.0
2026-01-16,39.592,39.892,39.152,39.612,113486700.0
2026-01-19,39.422,39.482,38.952,39.142,81690200.0
2026-01-20,39.072,39.142,37.902,38.182,110193700.0
2026-01-21,37.802,39.572,37.792,39.112,126087400.0
2026-01-22,39.522,39.742,38.942,39.382,100181200.0
2026-01-23,39.182,39.792,38.822,39.702,125222500.0
2026-01-26,39.602,40.242,38.952,39.092,107269600.0
2026-01-27,39.072,39.892,38.322,39.792,126645500.0
2026-01-28,39.792,39.942,39.092,39.242,96973100.0
2026-01-29,39.042,40.332,38.372,39.102,128684800.0
2026-01-30,38.592,38.772,37.862,38.082,103648900.0
2026-02-02,37.802,38.342,36.452,36.672,120066000.0
2026-02-03,37.072,37.122,36.122,36.852,100838000.0
2026-02-04,36.592,36.712,36.102,36.712,80106300.0
2026-02-05,36.322,36.572,35.912,36.162,64320500.0
2026-02-06,35.872,36.282,35.672,35.902,59527400.0
2026-02-09,36.392,36.972,36.272,36.862,87706100.0
2026-02-10,36.752,37.442,36.712,37.172,70048300.0
2026-02-11,37.172,37.472,36.902,36.942,52536700.0
2026-02-12,36.852,37.242,36.752,37.122,54168400.0
2026-02-13,36.792,37.372,36.702,36.752,52123300.0
2026-02-24,37.072,37.592,36.832,37.362,82620700.0
2026-02-25,37.492,37.792,37.202,37.552,77337500.0
2026-02-26,37.562,38.332,37.422,38.162,98020400.0
2026-02-27,37.692,38.442,37.352,38.242,86148400.0
2026-03-02,37.552,38.022,37.082,37.432,93338600.0
2026-03-03,37.772,38.742,36.272,36.342,144149300.0
2026-03-04,36.022,37.352,35.992,36.562,89577000.0
2026-03-05,37.072,37.892,36.852,37.472,106307600.0
2026-03-06,37.082,37.252,36.622,36.992,78067000.0
2026-03-09,35.592,35.592,34.392,35.292,149207000.0
2026-03-10,35.752,36.522,35.652,36.462,99600900.0
2026-03-11,36.592,37.492,36.582,36.712,113585000.0
2026-03-12,36.402,37.692,36.272,36.712,101379100.0
2026-03-13,36.392,36.812,35.942,36.052,73167000.0
2026-03-16,35.902,36.232,35.172,36.092,71952400.0
2026-03-17,36.272,36.332,35.352,35.422,64914800.0
2026-03-18,35.422,36.072,34.962,35.842,66984600.0
2026-03-19,35.192,35.402,34.772,34.942,62797100.0
2026-03-20,35.042,35.232,33.862,33.862,80158400.0
2026-03-23,33.162,33.232,31.492,31.642,110640300.0
2026-03-24,32.092,32.522,31.592,32.512,67932900.0
2026-03-25,32.592,33.432,32.592,33.042,62863700.0
2026-03-26,32.862,33.122,32.182,32.272,48435800.0
2026-03-27,31.822,32.542,31.612,32.272,41130500.0
2026-03-30,31.702,32.192,31.392,32.182,51249900.0
2026-03-31,32.092,32.882,32.022,32.032,59161600.0
2026-04-01,32.652,32.752,32.302,32.582,48471300.0
2026-04-02,32.382,32.502,31.512,31.642,53087900.0
2026-04-03,31.922,32.212,31.672,31.672,46858400.0
2026-04-07,31.742,32.142,31.662,31.932,40459400.0
2026-04-08,32.592,33.642,32.592,33.632,97677800.0
2026-04-09,33.292,35.492,33.132,35.152,183752300.0
2026-04-10,35.092,35.762,34.792,35.382,124541100.0
2026-04-13,35.112,35.792,34.892,35.312,92006400.0
2026-04-14,35.692,35.992,35.062,35.422,94191300.0
2026-04-15,35.562,35.622,34.652,34.802,82120500.0
2026-04-16,35.012,35.182,34.542,34.992,71566400.0
2026-04-17,34.792,35.452,34.752,34.922,61008800.0
2026-04-20,34.912,35.682,34.822,35.422,82386600.0
2026-04-21,35.202,35.242,34.352,34.792,79104000.0
2026-04-22,34.672,37.032,34.592,36.932,230832500.0
2026-04-23,36.792,37.172,36.092,36.442,133095900.0
2026-04-24,36.162,36.692,35.542,35.972,103407000.0
2026-04-27,35.392,37.372,34.932,36.852,168435600.0
2026-04-28,36.592,36.592,35.412,35.602,113250300.0
2026-04-29,35.412,36.582,35.162,36.012,96826900.0
2026-04-30,35.802,36.422,35.292,36.292,98381400.0
2026-05-06,37.102,38.692,37.042,37.842,216711400.0
2026-05-07,38.192,38.532,37.632,38.492,146336000.0
2026-05-08,38.112,38.492,37.522,38.272,137817400.0
2026-05-11,38.792,39.082,38.152,38.702,164649900.0
2026-05-12,38.492,38.592,37.552,37.682,126951700.0
2026-05-13,37.442,38.492,37.292,38.422,121557100.0
2026-05-14,39.202,39.792,37.152,37.152,163800700.0
2026-05-15,37.232,37.882,36.172,36.302,146967400.0
2026-05-18,35.992,37.672,35.612,37.102,134080700.0
2026-05-19,37.042,37.392,36.342,37.242,105085400.0
2026-05-20,36.892,37.742,36.722,36.772,91169700.0
2026-05-21,37.362,37.462,34.272,34.422,168355200.0
2026-05-22,34.702,35.292,34.252,35.232,119684300.0
2026-05-25,35.442,35.922,35.292,35.862,93430900.0
2026-05-26,35.592,35.592,34.362,35.132,125958800.0
2026-05-27,35.132,35.702,34.022,34.412,144730300.0
2026-05-28,34.822,37.892,34.042,37.892,222717400.0
2026-05-29,38.092,38.372,36.032,36.312,269924700.0
2026-06-01,36.242,36.422,34.652,34.692,161557200.0
2026-06-02,34.712,36.052,34.392,35.892,177378400.0
2026-06-03,36.392,37.892,35.592,36.032,243270100.0
2026-06-04,35.952,38.092,35.622,37.332,240591300.0
2026-06-05,37.172,40.892,36.642,38.722,463705400.0
2026-06-08,37.612,38.592,36.092,36.402,302349200.0
2026-06-09,36.982,38.922,36.782,38.732,310750100.0
2026-06-10,38.272,40.112,37.482,38.012,281770800.0
2026-06-11,37.502,39.092,36.872,37.402,248050200.0
2026-06-12,38.192,38.292,35.742,35.942,261471100.0
2026-06-15,36.102,37.092,35.292,36.812,173493200.0
2026-06-16,36.492,38.072,36.142,37.592,212886800.0
2026-06-17,37.092,37.712,36.712,37.232,151487200.0
2026-06-18,37.002,38.232,36.602,37.482,218073800.0
2026-06-22,37.662,39.252,37.482,39.022,293603400.0
2026-06-23,38.692,38.842,37.192,37.602,216202000.0
2026-06-24,37.092,37.972,36.392,37.012,162730800.0
2026-06-25,37.502,38.392,36.902,38.032,234078800.0
2026-06-26,37.382,37.382,35.262,35.262,234579800.0
2026-06-29,34.942,35.772,34.322,34.792,117996000.0
2026-06-30,34.782,36.182,34.692,35.782,121548400.0
2026-07-01,35.992,38.012,35.872,36.772,220129400.0
2026-07-02,35.872,35.892,34.802,34.912,182467500.0
2026-07-03,34.892,37.092,34.892,35.972,153867000.0
2026-07-06,35.592,36.742,34.792,35.872,151437500.0
2026-07-07,35.302,36.082,35.202,35.382,87954800.0
2026-07-08,36.382,37.092,35.722,36.462,197502600.0
2026-07-09,36.692,40.092,36.572,39.922,535935300.0
2026-07-10,39.392,42.592,39.222,40.122,450271800.0
2026-07-13,40.592,42.092,39.172,39.632,332314400.0
2026-07-14,40.592,41.172,37.202,39.502,307129600.0
2026-07-15,39.992,40.872,38.382,39.042,267769200.0
2026-07-16,39.592,41.002,38.892,39.592,361370000.0
2026-07-17,38.562,38.852,35.592,35.592,349713100.0
2026-07-20,35.592,35.772,32.732,33.322,307859100.0
2026-07-21,33.442,34.532,31.982,34.472,235192000.0
2026-07-22,33.842,37.962,33.702,37.092,482599800.0
2026-07-23,36.602,37.142,35.402,35.512,283559700.0
2026-07-24,34.602,35.412,34.392,34.592,179142000.0
2026-07-27,34.312,34.842,33.742,34.842,141024800.0
2026-07-28,34.082,34.472,33.542,33.622,147240000.0
2026-07-29,33.79,34.22,33.38,34.08,111623500.0
2026-07-30,33.74,34.12,33.06,33.3,128022200.0
2026-07-31,34.48,34.61,33.8,33.81,139157100.0
2026-08-03,33.5,34.27,33.38,34.02,79148100.0
2026-08-04,34.24,34.54,34.1,34.37,120741700.0
2026-08-05,34.0,34.97,33.96,34.74,166013200.0
2026-08-06,34.2,34.98,33.95,34.7,150150800.0
2026-08-07,34.78,35.38,34.49,34.7,158640500.0
2026-08-10,34.47,34.5,34.02,34.3,104523300.0
2026-08-11,34.13,34.57,34.03,34.19,85271500.0
2026-08-12,34.03,35.78,33.88,35.59,248618600.0
2026-08-13,35.3,36.09,35.03,35.08,204453000.0
2026-08-14,35.1,35.33,34.67,35.05,111887100.0
2026-08-17,35.3,36.2,34.83,36.02,183205000.0
2026-08-18,35.77,35.78,34.95,35.11,131276400.0
2026-08-19,34.66,34.67,33.5,33.67,146311700.0
2026-08-20,33.8,34.09,33.61,33.84,58825100.0
2026-08-21,33.51,33.92,33.43,33.78,48771700.0
2026-08-24,33.3,33.52,32.89,33.13,76442800.0
2026-08-25,32.92,33.5,32.83,33.42,43339800.0
2026-08-26,33.42,33.69,33.34,33.54,40270400.0
2026-08-27,33.57,33.99,33.54,33.96,65938200.0
2026-08-28,33.8,34.01,33.61,33.63,53136300.0
2026-08-31,33.3,34.26,33.1,34.18,79085000.0
2026-09-01,33.99,34.76,33.93,34.28,91886900.0
2026-09-02,34.69,34.89,33.29,33.49,104805000.0
2026-09-03,33.7,33.75,33.16,33.3,62236700.0
2026-09-04,33.45,33.57,32.93,33.07,76458500.0
2026-09-07,33.1,33.37,32.99,33.28,55577100.0
2026-09-08,33.36,33.43,33.16,33.21,45625000.0
2026-09-09,33.27,33.43,33.0,33.09,43898400.0
2026-09-10,32.88,32.9,32.42,32.45,56609500.0
2026-09-11,32.06,32.22,31.81,32.17,55105700.0
2026-09-14,31.9,32.14,31.8,31.95,35923000.0
2026-09-15,31.89,32.26,31.86,32.01,35796800.0
2026-09-16,32.05,32.52,32.0,32.37,44293200.0
2026-09-17,32.11,32.25,31.81,31.87,51128300.0
2026-09-18,32.04,32.66,32.01,32.44,65302500.0
2026-09-21,32.46,33.69,32.46,33.15,94455800.0
2026-09-22,33.29,33.4,32.8,32.91,67719100.0
2026-09-23,32.81,33.02,32.21,32.28,74746000.0
2026-09-24,32.15,32.28,31.88,31.92,52893300.0
2026-09-28,31.7,31.74,30.63,30.79,69551000.0
2026-09-29,30.6,30.84,30.55,30.72,32000600.0
2026-09-30,30.88,30.9,30.53,30.58,31066900.0
2026-10-08,30.6,30.67,29.16,29.32,81743400.0
2026-10-09,29.0,29.16,28.13,29.03,86804400.0
2026-10-12,28.88,29.08,28.35,28.44,51053500.0
2026-10-13,28.0,28.4,27.6,28.02,66601800.0
2026-10-14,28.03,28.18,27.68,27.69,50947900.0
2026-10-15,26.98,27.25,26.6,26.81,70836700.0
2026-10-16,27.15,27.48,26.87,27.1,54821000.0
2026-10-19,26.9,27.34,26.85,27.27,38023000.0
2026-10-20,27.13,27.65,27.12,27.56,41674000.0
2026-10-21,27.66,27.89,27.56,27.63,40381900.0
2026-10-22,27.59,27.75,27.18,27.28,47592800.0
2026-10-23,27.0,28.19,26.64,28.16,77452500.0
2026-10-26,27.91,28.29,27.91,28.03,47677000.0
2026-10-27,28.45,29.09,28.3,28.33,89686900.0
2026-10-28,28.5,28.61,28.03,28.2,68698200.0
2026-10-29,28.07,28.27,27.78,27.79,50717300.0