date,open,high,low,close,volume
2024-03-08,40.241,41.141,39.441,40.811,54388500.0
2024-03-11,39.841,41.221,39.631,41.101,56219200.0
2024-03-12,41.191,42.321,40.651,40.901,60077300.0
2024-03-13,41.401,43.181,40.931,42.071,86695500.0
2024-03-14,41.411,41.551,40.061,40.851,57483300.0
2024-03-15,40.651,42.081,40.061,41.941,61927300.0
2024-03-18,42.281,42.801,41.581,42.431,68651800.0
2024-03-19,42.441,44.131,41.551,41.551,80752400.0
2024-03-20,41.251,43.601,41.161,43.451,98886600.0
2024-03-21,43.431,44.251,42.541,42.841,79038000.0
2024-03-22,42.351,42.981,40.721,41.901,76423000.0
2024-03-25,43.381,43.581,40.651,40.801,67078800.0
2024-03-26,40.451,41.031,38.591,38.811,73354600.0
2024-03-27,38.811,38.811,36.151,36.391,50984900.0
2024-03-28,36.851,42.101,36.751,40.591,110904200.0
2024-03-29,39.951,40.201,38.151,39.801,72079300.0
2024-04-01,41.431,45.321,40.531,44.651,130070600.0
2024-04-02,44.251,45.381,43.131,44.151,88399200.0
2024-04-03,44.391,44.631,41.671,42.581,64868100.0
2024-04-08,42.481,43.411,40.921,41.651,60382200.0
2024-04-09,41.561,41.801,39.521,40.501,57229100.0
2024-04-10,39.951,41.451,39.061,40.261,55787300.0
2024-04-11,40.921,43.951,40.921,42.321,90821900.0
2024-04-12,42.361,43.031,41.801,42.451,61789600.0
2024-04-15,42.051,43.981,41.531,42.131,63774100.0
2024-04-16,41.281,41.821,39.351,39.691,59885900.0
2024-04-17,40.361,42.031,40.271,40.891,57663100.0
2024-04-18,40.051,40.121,38.551,38.891,66144700.0
2024-04-19,38.951,39.201,36.751,37.091,67132300.0
2024-04-22,35.171,38.771,34.761,37.471,63093200.0
2024-04-23,37.511,38.451,35.951,36.741,53572600.0
2024-04-24,38.441,39.681,37.831,39.131,59717400.0
2024-04-25,38.501,39.091,38.201,38.621,37394400.0
2024-04-26,38.941,40.451,38.911,39.771,66417600.0
2024-04-29,39.551,41.721,39.461,40.931,57444900.0
2024-04-30,40.941,41.521,39.751,39.931,37451000.0
2024-05-06,41.351,42.341,40.961,41.091,61907100.0
2024-05-07,41.151,42.841,40.281,40.541,73159400.0
2024-05-08,39.451,40.061,38.241,38.301,66690600.0
2024-05-09,38.601,39.101,38.151,38.821,47613000.0
2024-05-10,39.551,40.401,38.771,39.001,63216000.0
2024-05-13,38.341,39.111,37.581,38.011,49489200.0
2024-05-14,38.691,38.981,36.851,37.851,57817500.0
2024-05-15,37.791,38.411,36.831,36.981,42839400.0
2024-05-16,37.371,37.501,36.451,36.661,42566700.0
2024-05-17,36.441,37.221,35.821,37.041,36687300.0
2024-05-20,36.621,37.841,35.801,37.351,53072400.0
2024-05-21,37.181,37.731,36.951,36.961,32143400.0
2024-05-22,36.871,36.961,36.421,36.641,26116400.0
2024-05-23,36.801,36.901,35.421,35.571,38285000.0
2024-05-24,35.791,35.841,34.551,34.551,36449600.0
2024-05-27,34.851,36.341,34.561,36.221,45334700.0
2024-05-28,35.831,35.901,34.751,34.841,32184900.0
2024-05-29,35.251,35.831,34.751,34.991,27356100.0
2024-05-30,34.851,35.281,34.461,34.761,21267100.0
2024-05-31,34.851,35.431,34.781,34.841,30109100.0
2024-06-03,34.751,35.181,34.561,34.931,26112600.0
2024-06-04,34.951,35.981,34.481,35.501,37126300.0
2024-06-05,35.151,35.401,34.731,34.821,25093900.0
2024-06-06,35.061,35.391,33.951,34.191,33455700.0
2024-06-07,34.261,34.631,32.291,32.961,57028800.0
2024-06-11,32.811,33.531,32.401,33.381,31456800.0
2024-06-12,33.301,35.051,33.251,34.471,43073100.0
2024-06-13,34.351,34.811,34.051,34.471,30151500.0
2024-06-14,34.151,34.951,34.051,34.051,57310400.0
2024-06-17,34.171,34.251,33.101,33.611,31135600.0
2024-06-18,33.601,34.451,33.471,33.741,29644700.0
2024-06-19,33.971,33.971,32.991,33.111,26195100.0
2024-06-20,33.101,33.101,31.611,31.771,39584000.0
2024-06-21,31.941,32.091,31.441,31.911,20303900.0
2024-06-24,31.591,31.851,30.451,30.551,31726600.0
2024-06-25,30.951,31.331,29.451,29.911,34438000.0
2024-06-26,30.801,34.451,30.541,34.211,98843200.0
2024-06-27,33.191,33.741,32.341,32.541,67749700.0
2024-06-28,32.93,33.2,32.02,32.24,47265800.0
2024-07-01,31.74,32.24,31.09,31.78,33420600.0
2024-07-02,32.31,33.25,32.07,32.16,52416900.0
2024-07-03,31.95,32.09,31.15,31.43,33521200.0
2024-07-04,31.7,31.78,30.63,30.73,27745000.0
2024-07-05,30.74,31.25,30.36,30.66,32107700.0
2024-07-08,30.43,30.45,29.55,29.68,28312300.0
2024-07-09,29.8,30.68,29.5,30.52,33793800.0
2024-07-10,30.19,30.84,29.95,29.97,29883200.0
2024-07-11,30.78,30.82,30.26,30.4,31507600.0
2024-07-12,30.32,30.46,29.51,29.51,30273400.0
2024-07-15,29.51,29.88,29.2,29.61,19816000.0
2024-07-16,29.32,30.56,29.1,30.2,32887900.0
2024-07-17,30.02,31.8,29.98,31.14,54937200.0
2024-07-18,30.41,30.66,29.73,30.58,34823500.0
2024-07-19,30.31,31.2,30.21,30.75,27493000.0
2024-07-22,30.65,30.97,30.37,30.7,21966400.0
2024-07-23,30.79,30.88,29.15,29.23,32682700.0
2024-07-24,29.1,29.57,28.36,28.58,27384500.0
2024-07-25,28.29,28.99,28.14,28.45,19933500.0
2024-07-26,28.74,29.8,28.51,29.16,28687700.0
2024-07-29,29.2,29.41,28.76,28.92,18214900.0
2024-07-30,28.9,29.16,28.47,28.82,18434800.0
2024-07-31,28.85,30.22,28.8,30.14,36651600.0
2024-08-01,30.18,30.46,29.63,29.71,26185600.0
2024-08-02,29.4,30.6,29.06,29.07,30339000.0
2024-08-05,28.77,29.98,28.28,28.3,33033200.0
2024-08-06,28.82,29.17,28.24,28.9,26890700.0
2024-08-07,28.76,28.91,27.9,27.95,33530600.0
2024-08-08,27.88,27.89,27.07,27.64,25623700.0
2024-08-09,27.97,27.99,26.9,27.0,23672000.0
2024-08-12,26.96,27.06,26.38,26.55,22367100.0
2024-08-13,26.58,26.75,26.25,26.71,17424400.0
2024-08-14,26.74,29.45,26.61,28.01,68919300.0
2024-08-15,27.62,29.24,27.62,28.34,48680500.0
2024-08-16,28.31,28.47,27.69,27.75,26865900.0
2024-08-19,27.72,29.96,27.5,29.18,60838900.0
2024-08-20,28.89,29.3,27.9,28.05,47733400.0
2024-08-21,27.95,28.56,27.16,27.2,34267500.0
2024-08-22,27.2,28.05,26.59,26.62,29769100.0
2024-08-23,26.76,27.1,25.88,26.14,33713100.0
2024-08-26,26.13,27.48,26.0,26.74,36011900.0
2024-08-27,26.82,27.01,25.76,25.93,25892400.0
2024-08-28,25.76,26.36,25.25,26.12,25435200.0
2024-08-29,25.84,26.66,25.73,26.17,26134900.0
2024-08-30,26.24,27.65,26.2,27.16,43730800.0
2024-09-02,27.0,27.25,25.83,25.83,35752800.0
2024-09-03,25.81,26.33,25.59,26.1,23776300.0
2024-09-04,25.69,26.14,25.63,25.7,19616600.0
2024-09-05,25.71,27.79,25.71,26.86,56950900.0
2024-09-06,26.86,27.85,26.52,27.16,51754100.0
2024-09-09,26.84,27.66,26.6,27.26,33135100.0
2024-09-10,27.3,27.58,26.35,27.39,34033600.0
2024-09-11,27.5,28.28,27.16,27.57,38899700.0
2024-09-12,27.95,28.84,27.31,27.31,43554900.0
2024-09-13,28.05,28.23,27.4,27.6,37797500.0
2024-09-18,27.2,27.28,26.09,26.5,34504400.0
2024-09-19,26.6,27.66,26.4,27.24,31728200.0
2024-09-20,27.03,27.27,26.75,27.2,22828800.0
2024-09-23,27.02,27.37,26.67,26.71,22104100.0
2024-09-24,27.0,28.2,26.55,28.19,53880100.0
2024-09-25,28.5,29.89,28.33,28.55,64239500.0
2024-09-26,28.4,29.64,28.27,29.64,53697800.0
2024-09-27,30.39,32.44,29.8,31.84,79782100.0
2024-09-30,32.99,37.96,32.9,37.55,116168000.0
2024-10-08,44.73,45.06,39.0,45.04,152120800.0
2024-10-09,43.0,43.54,38.0,39.12,120225000.0
2024-10-10,39.3,40.69,36.82,37.27,73848100.0
2024-10-11,37.25,37.25,34.06,34.65,64289400.0
2024-10-14,34.88,36.5,33.93,36.2,56812400.0
2024-10-15,35.4,38.32,35.27,35.73,72117700.0
2024-10-16,35.0,37.47,35.0,36.4,59514700.0
2024-10-17,36.69,43.68,36.08,41.45,187752200.0
2024-10-18,41.4,43.0,38.79,41.45,173475200.0
2024-10-21,40.2,44.0,40.16,42.28,145922100.0
2024-10-22,42.4,45.67,42.4,42.88,155630500.0
2024-10-23,42.88,42.88,40.0,40.23,109127700.0
2024-10-24,39.9,40.53,39.06,39.63,60037100.0
2024-10-25,40.3,42.39,39.63,42.11,98701000.0
2024-10-28,42.9,44.37,42.0,43.28,103443600.0
2024-10-29,43.57,44.25,41.44,41.67,86387800.0
2024-10-30,41.22,42.49,40.54,41.02,60756200.0
2024-10-31,41.0,42.45,39.83,40.75,79482800.0
2024-11-01,40.68,41.97,38.17,38.19,78712400.0
2024-11-04,37.6,39.15,37.49,38.67,39947700.0
2024-11-05,38.5,41.75,38.03,41.08,85040300.0
2024-11-06,40.79,44.15,40.5,41.92,106759900.0
2024-11-07,40.9,42.8,40.01,42.45,69356900.0
2024-11-08,43.0,44.6,42.15,42.47,84802100.0
2024-11-11,42.47,50.33,42.42,48.37,173337900.0
2024-11-12,48.2,48.87,45.87,46.66,108542000.0
2024-11-13,46.48,50.31,46.48,49.8,137713800.0
2024-11-14,49.33,51.98,45.62,45.65,112346300.0
2024-11-15,47.01,50.66,46.25,46.46,135941200.0
2024-11-18,48.0,48.0,39.8,40.8,136972300.0
2024-11-19,40.03,41.16,39.03,40.97,79684900.0
2024-11-20,41.0,45.08,40.76,43.33,103029800.0
2024-11-21,43.01,45.58,42.57,43.87,93699600.0
2024-11-22,43.12,46.19,42.61,42.76,104902800.0
2024-11-25,43.6,44.41,42.0,44.41,84046900.0
2024-11-26,43.4,45.66,42.8,43.11,71212700.0
2024-11-27,42.3,45.0,40.96,44.89,75193300.0
2024-11-28,44.45,46.45,43.33,44.05,80651000.0
2024-11-29,44.1,47.5,43.12,46.11,102642700.0
2024-12-02,45.63,48.65,45.6,47.29,97021600.0
2024-12-03,46.98,47.87,45.88,46.4,63032200.0
2024-12-04,46.45,47.2,44.35,44.68,59800100.0
2024-12-05,45.97,48.19,45.93,47.7,99921300.0
2024-12-06,48.7,50.55,47.22,48.92,124868300.0
2024-12-09,49.35,50.0,48.02,49.94,92985800.0
2024-12-10,51.99,52.55,48.16,48.22,117620700.0
2024-12-11,47.7,48.15,46.55,47.25,67606900.0
2024-12-12,46.88,47.89,45.87,47.05,60503800.0
2024-12-13,46.51,47.49,45.42,45.43,64922200.0
2024-12-16,45.52,45.79,43.28,43.78,56569100.0
2024-12-17,43.5,43.88,42.5,42.7,42845500.0
2024-12-18,42.7,43.96,42.16,43.01,36725800.0
2024-12-19,42.26,43.98,42.04,43.61,35207500.0
2024-12-20,43.4,44.67,43.22,43.92,40572000.0
2024-12-23,43.87,43.87,41.38,41.48,43958700.0
2024-12-24,41.46,41.89,40.42,41.21,37227800.0
2024-12-25,41.04,41.43,40.22,40.32,28547800.0
2024-12-26,40.6,41.58,40.4,41.03,30009900.0
2024-12-27,41.04,41.54,40.12,40.22,36720300.0
2024-12-30,40.23,40.95,39.51,40.41,28365900.0
2024-12-31,40.66,40.66,38.48,38.48,34637800.0
2025-01-02,38.47,38.57,36.48,37.17,41160100.0
2025-01-03,37.05,37.37,35.4,35.47,37775700.0
2025-01-06,35.47,36.35,35.3,35.54,29515400.0
2025-01-07,35.66,36.58,35.5,36.56,34298900.0
2025-01-08,36.29,36.77,35.03,36.21,33316700.0
2025-01-09,36.0,36.85,35.92,36.23,27883200.0
2025-01-10,36.0,36.73,34.95,34.95,27962600.0
2025-01-13,34.21,35.31,34.0,35.09,24446800.0
2025-01-14,35.42,37.22,35.1,37.1,43049700.0
2025-01-15,37.1,37.59,36.62,36.75,39468300.0
2025-01-16,36.96,37.85,36.5,36.82,31629000.0
2025-01-17,36.6,37.08,36.27,36.46,24068400.0
2025-01-20,36.84,37.07,36.22,36.3,31062600.0
2025-01-21,36.5,36.9,35.75,36.35,29209600.0
2025-01-22,36.3,36.31,35.25,35.28,32509900.0
2025-01-23,35.72,36.79,35.14,35.14,44141900.0
2025-01-24,33.9,36.8,33.52,36.4,72617200.0
2025-01-27,38.49,38.85,36.61,36.89,74629300.0
2025-02-05,39.0,43.51,38.8,43.51,137898200.0
2025-02-06,42.3,44.04,41.01,42.8,118951500.0
2025-02-07,42.11,44.65,41.72,42.93,123941000.0
2025-02-10,43.65,43.98,42.6,43.28,88376900.0
2025-02-11,42.79,42.79,41.39,41.4,84128000.0
2025-02-12,41.65,42.5,41.44,42.11,61199600.0
2025-02-13,42.17,42.4,40.9,41.15,66190100.0
2025-02-14,40.96,44.56,39.5,43.21,137355600.0
2025-02-17,43.46,44.19,42.55,43.24,97551800.0
2025-02-18,43.11,44.54,42.31,42.47,105212800.0
2025-02-19,41.88,43.19,41.65,42.7,69592400.0
2025-02-20,42.55,42.58,41.06,41.44,64804400.0
2025-02-21,41.82,42.8,40.96,42.38,69624000.0
2025-02-24,42.2,43.17,41.92,42.25,57190900.0
2025-02-25,40.99,41.78,40.82,41.07,51614100.0
2025-02-26,41.45,42.16,40.41,40.82,55935000.0
2025-02-27,40.53,41.1,39.3,39.91,49326300.0
2025-02-28,39.65,39.82,36.87,37.01,57586900.0
2025-03-03,37.25,38.16,36.82,37.2,35100900.0
2025-03-04,36.8,37.58,36.7,37.5,24546700.0
2025-03-05,37.4,37.81,37.04,37.53,26768600.0
2025-03-06,38.21,40.12,38.2,39.46,63464000.0
2025-03-07,40.1,42.0,39.48,39.92,91561800.0
2025-03-10,39.1,39.49,38.3,38.66,46458800.0
2025-03-11,38.04,38.4,37.88,38.33,27255600.0
2025-03-12,38.69,38.82,38.03,38.07,30763800.0
2025-03-13,37.98,38.44,37.19,37.43,27862900.0
2025-03-14,37.5,38.78,37.22,38.35,33281000.0
2025-03-17,38.6,38.65,38.0,38.05,23517600.0
2025-03-18,38.31,38.55,37.92,38.03,22115400.0
2025-03-19,38.12,38.2,37.5,37.59,20395200.0
2025-03-20,37.56,37.88,37.14,37.16,18873600.0
2025-03-21,37.15,37.4,36.33,36.34,22893500.0
2025-03-24,36.3,36.5,34.62,35.86,29304000.0
2025-03-25,35.57,35.85,34.89,35.08,17265900.0
2025-03-26,35.22,35.63,35.08,35.09,13624800.0
2025-03-27,35.57,36.61,35.35,35.71,29557200.0
2025-03-28,36.0,36.05,35.02,35.02,17456900.0
2025-03-31,34.66,34.7,33.82,34.46,21530400.0
2025-04-01,34.63,34.86,34.15,34.2,15013000.0
2025-04-02,34.2,34.63,34.11,34.24,11378500.0
2025-04-03,33.71,34.48,33.55,34.04,15265200.0
2025-04-07,31.88,32.22,27.23,27.23,52581300.0
2025-04-08,27.8,29.56,27.79,28.69,44556000.0
2025-04-09,27.97,29.75,27.13,29.53,39240000.0
2025-04-10,30.52,31.15,30.12,30.12,33487400.0
2025-04-11,29.81,30.73,29.69,30.3,23369100.0
2025-04-14,30.95,31.4,30.71,30.8,22758200.0
2025-04-15,30.76,31.17,30.44,30.64,15089900.0
2025-04-16,30.77,30.82,29.82,30.39,16152800.0
2025-04-17,29.99,30.65,29.99,30.1,13073100.0
2025-04-18,30.1,30.35,29.88,30.3,11582100.0
2025-04-21,30.28,31.14,29.92,31.0,20115400.0
2025-04-22,30.85,31.3,30.68,30.7,15604600.0
2025-04-23,31.03,31.15,30.6,30.68,16415800.0
2025-04-24,30.8,31.1,30.04,30.06,18884200.0
2025-04-25,30.1,30.56,29.95,30.07,17300800.0
2025-04-28,30.7,31.8,30.52,30.8,42163300.0
2025-04-29,30.9,32.21,30.51,31.4,35486600.0
2025-04-30,31.73,32.5,31.4,31.9,36113800.0
2025-05-06,32.28,32.84,31.41,32.79,32668500.0
2025-05-07,33.36,33.44,32.28,32.51,28149300.0
2025-05-08,32.31,33.38,32.31,32.87,34755900.0
2025-05-09,32.7,32.82,31.97,31.99,21250000.0
2025-05-12,32.43,32.7,32.13,32.69,20481100.0
2025-05-13,33.15,33.35,32.46,32.5,23328500.0
2025-05-14,32.5,32.88,32.11,32.63,19281000.0
2025-05-15,32.65,32.65,31.62,31.68,17454500.0
2025-05-16,31.5,31.95,31.49,31.62,11496900.0
2025-05-19,31.5,31.51,30.57,31.13,18244200.0
2025-05-20,31.1,31.9,30.8,31.67,18025100.0
2025-05-21,31.56,31.68,31.14,31.19,12580500.0
2025-05-22,32.51,37.43,32.0,37.43,151677800.0
2025-05-23,38.31,38.77,36.41,36.57,139751700.0
2025-05-26,37.88,39.5,37.41,37.45,129475200.0
2025-05-27,37.47,37.75,36.56,36.93,81575600.0
2025-05-28,36.33,36.41,34.55,34.76,78054800.0
2025-05-29,34.4,35.86,34.4,35.0,63502500.0
2025-05-30,34.41,34.82,33.33,33.42,52965800.0
2025-06-03,32.97,34.25,32.85,33.5,41154600.0
2025-06-04,33.38,35.12,33.38,34.03,48316600.0
2025-06-05,34.0,34.66,33.57,34.48,42558400.0
2025-06-06,34.2,34.48,33.69,33.98,31051100.0
2025-06-09,33.81,34.96,33.81,34.64,35141200.0
2025-06-10,34.6,34.6,33.19,33.78,43423100.0
2025-06-11,33.73,34.19,33.57,33.91,30883300.0
2025-06-12,33.5,34.53,33.47,33.82,37824400.0
2025-06-13,33.57,33.58,32.0,32.56,57166900.0
2025-06-16,32.08,33.74,32.0,33.45,44170800.0
2025-06-17,33.7,34.08,33.13,33.51,33767100.0
2025-06-18,33.19,33.38,32.68,32.95,22274300.0
2025-06-19,32.88,33.48,32.29,32.47,30855500.0
2025-06-20,32.79,32.82,31.61,31.66,25450200.0
2025-06-23,31.01,32.23,31.01,32.18,22208900.0
2025-06-24,32.23,33.15,32.23,32.85,28096100.0
2025-06-25,32.78,33.42,32.49,33.39,35058700.0
2025-06-26,33.4,33.88,33.01,33.19,32292100.0
2025-06-27,33.19,33.69,32.86,32.89,26045800.0
2025-06-30,32.83,34.16,32.8,33.63,35143700.0
2025-07-01,33.6,33.68,32.99,33.16,23873800.0
2025-07-02,32.91,33.13,32.48,32.71,20078200.0
2025-07-03,32.71,33.12,32.51,32.88,16245600.0
2025-07-04,32.95,33.68,32.62,33.01,32681800.0
2025-07-07,32.71,33.11,32.39,32.43,20861800.0
2025-07-08,32.46,33.23,32.31,33.03,25264300.0
2025-07-09,32.96,34.38,32.91,33.7,52195800.0
2025-07-10,33.52,33.95,33.33,33.61,28211300.0
2025-07-11,33.53,34.07,32.97,33.72,32972700.0
2025-07-14,33.7,33.7,33.0,33.2,25952300.0
2025-07-15,33.25,34.77,33.09,34.56,76608700.0
2025-07-16,34.33,35.41,34.03,34.15,64312200.0
2025-07-17,34.09,35.98,33.65,35.54,77521900.0
2025-07-18,35.31,35.81,34.85,34.94,58235700.0
2025-07-21,34.91,35.35,34.39,34.75,36408800.0
2025-07-22,34.69,34.89,34.05,34.28,31666500.0
2025-07-23,34.08,34.47,33.93,34.06,26955200.0
2025-07-24,34.3,35.08,34.19,34.92,37861600.0
2025-07-25,35.49,35.96,35.27,35.77,62648100.0
2025-07-28,35.69,35.7,34.74,35.05,41726000.0
2025-07-29,34.85,35.53,34.55,34.95,32187100.0
2025-07-30,35.03,35.8,34.36,34.85,50320500.0
2025-07-31,35.5,36.8,35.01,35.9,102725800.0
2025-08-01,36.19,36.59,34.63,36.08,86744000.0
2025-08-04,35.53,35.86,34.84,35.74,54831400.0
2025-08-05,35.7,35.91,34.91,35.19,46815300.0
2025-08-06,35.38,35.76,35.05,35.37,36173600.0
2025-08-07,35.45,35.6,34.65,34.91,38675900.0
2025-08-08,34.66,34.66,33.43,33.44,55930200.0
2025-08-11,33.5,35.48,33.46,34.99,56436100.0
2025-08-12,34.89,36.84,34.79,36.3,101920900.0
2025-08-13,36.2,36.65,35.8,36.32,59610700.0
2025-08-14,36.3,36.49,35.34,35.42,45249100.0
2025-08-15,35.5,36.22,35.06,35.94,42691900.0
2025-08-18,35.84,37.89,35.68,37.14,85078200.0
2025-08-19,37.0,37.6,36.74,36.86,47405600.0
2025-08-20,36.89,37.37,36.25,37.24,44138400.0
2025-08-21,37.49,37.79,36.72,36.98,51183700.0
2025-08-22,37.5,44.38,37.47,44.38,216876600.0
2025-08-25,44.41,45.19,42.8,43.6,168298500.0
2025-08-26,42.99,43.1,41.66,41.9,100106400.0
2025-08-27,43.12,43.57,40.28,40.3,136760100.0
2025-08-28,40.0,42.13,39.8,41.3,105545600.0
2025-08-29,41.11,43.3,40.79,42.0,109934300.0
2025-09-01,42.25,42.74,41.3,41.67,81124200.0
2025-09-02,41.99,47.07,41.51,43.47,183729500.0
2025-09-03,42.47,45.82,42.21,42.27,136981200.0
2025-09-04,42.02,45.2,41.31,43.5,150450500.0
2025-09-05,42.65,42.8,38.58,41.05,150669600.0
2025-09-08,40.79,41.1,39.68,40.35,84853000.0
2025-09-09,40.59,40.59,38.8,38.87,66820100.0
2025-09-10,39.06,41.58,38.8,40.7,101385900.0
2025-09-11,40.65,42.75,39.5,42.04,103283800.0
2025-09-12,42.0,42.76,41.39,41.4,76771700.0
2025-09-15,41.3,42.75,41.04,41.87,75928900.0
2025-09-16,42.0,42.2,40.87,41.54,60466600.0
2025-09-17,41.1,41.6,40.65,41.21,51102600.0
2025-09-18,41.13,43.38,41.05,41.62,108759000.0
2025-09-19,41.5,45.5,41.32,43.45,139928000.0
2025-09-22,43.0,43.38,42.0,42.65,84946700.0
2025-09-23,42.66,44.2,41.81,43.37,107279300.0
2025-09-24,42.85,46.37,42.3,45.41,136248200.0
2025-09-25,45.48,54.0,45.46,48.77,205781200.0
2025-09-26,48.01,48.49,45.05,45.12,136132000.0
2025-09-29,45.13,46.1,44.1,45.24,85916700.0
2025-09-30,46.8,49.5,46.27,48.59,129627200.0
2025-10-09,49.0,51.0,48.27,49.98,136564800.0
2025-10-10,48.6,49.33,45.88,46.36,106684900.0
2025-10-13,43.88,45.96,43.87,44.75,77483400.0
2025-10-14,45.19,46.41,42.03,42.31,80850800.0
2025-10-15,42.83,43.3,41.71,42.97,48335300.0
2025-10-16,42.7,43.6,41.71,42.2,54462600.0
2025-10-17,42.2,42.44,40.45,40.57,49591500.0
2025-10-20,41.44,41.78,40.5,40.92,37216200.0
2025-10-21,41.1,41.82,40.8,41.6,36495300.0
2025-10-22,41.14,42.64,41.07,41.72,45154400.0
2025-10-23,41.24,41.49,39.9,41.09,43113900.0
2025-10-24,41.39,41.83,40.9,41.27,39748700.0
2025-10-27,42.0,43.16,41.78,42.87,61513400.0
2025-10-28,43.2,44.65,42.89,43.36,65385900.0
2025-10-29,42.93,44.91,42.7,44.47,60891800.0
2025-10-30,44.7,46.64,43.7,44.31,99958900.0
2025-10-31,45.71,47.22,44.81,46.07,111407200.0
2025-11-03,46.8,47.99,45.65,46.43,90727800.0
2025-11-04,46.03,46.77,45.06,45.82,64829200.0
2025-11-05,44.7,45.08,43.35,44.4,71303100.0
2025-11-06,44.38,44.51,43.45,43.94,49454800.0
2025-11-07,43.55,43.7,42.72,42.9,45417500.0
2025-11-10,43.39,44.14,43.12,43.33,49815600.0
2025-11-11,43.1,43.15,41.48,41.5,59656700.0
2025-11-12,41.1,41.4,39.78,40.31,48121400.0
2025-11-13,40.2,41.08,40.01,40.63,37798100.0
2025-11-14,40.1,40.23,39.1,39.15,40264800.0
2025-11-17,39.17,41.42,39.17,40.72,54169100.0
2025-11-18,40.6,43.3,40.32,42.34,86610300.0
2025-11-19,42.41,42.5,41.01,41.29,53497500.0
2025-11-20,41.78,41.78,40.5,40.56,35109400.0
2025-11-21,39.99,41.62,39.5,40.42,61841300.0
2025-11-24,40.85,44.5,39.7,43.16,96443000.0
2025-11-25,43.5,46.8,43.21,45.69,143327600.0
2025-11-26,45.52,46.06,44.8,45.16,89377700.0
2025-11-27,44.6,45.58,43.8,43.85,63394200.0
2025-11-28,43.63,44.5,43.14,43.5,48586100.0
2025-12-01,43.27,43.76,42.69,43.52,44040500.0
2025-12-02,43.31,43.5,41.68,41.89,50844700.0
2025-12-03,41.77,41.89,40.21,40.3,44466300.0
2025-12-04,40.4,40.72,39.8,39.89,34557300.0
2025-12-05,40.1,41.22,39.32,41.1,46424900.0
2025-12-08,41.0,41.41,40.84,41.1,41459300.0
2025-12-09,40.87,41.49,40.65,40.98,36793000.0
2025-12-10,40.6,41.19,40.08,40.98,32353100.0
2025-12-11,40.9,40.99,39.8,39.82,35127400.0
2025-12-12,39.86,40.98,39.51,40.66,39142900.0
2025-12-15,40.01,40.15,39.22,39.23,31800100.0
2025-12-16,39.03,39.19,37.78,37.88,37102200.0
2025-12-17,38.34,40.68,38.26,40.1,59329100.0
2025-12-18,39.7,40.59,39.54,39.95,30924300.0
2025-12-19,40.2,40.68,39.8,39.99,23333800.0
2025-12-22,39.99,40.46,39.86,40.02,25386300.0
2025-12-23,40.02,40.32,39.6,39.77,28740900.0
2025-12-24,39.75,39.98,39.5,39.77,25775500.0
2025-12-25,39.65,40.0,39.31,39.79,27817400.0
2025-12-26,39.65,40.33,39.44,39.69,34433300.0
2025-12-29,39.5,40.12,39.43,39.67,30963500.0
2025-12-30,40.65,41.0,40.09,40.18,49546100.0
2025-12-31,40.03,42.68,40.03,41.7,81149900.0
2026-01-05,42.05,44.38,41.73,43.77,94547600.0
2026-01-06,43.44,45.33,43.13,44.89,94968100.0
2026-01-07,44.62,45.88,44.01,44.34,90477700.0
2026-01-08,44.46,45.95,43.78,45.02,74375100.0
2026-01-09,44.76,54.02,44.76,54.02,205324900.0
2026-01-12,58.0,64.82,57.15,64.82,198459200.0
2026-01-13,70.0,72.09,62.32,62.73,280956500.0
2026-01-14,62.52,67.6,61.57,62.6,220662900.0
2026-01-15,61.52,64.93,60.6,62.31,147994300.0
2026-01-16,58.14,61.55,55.59,55.76,170488800.0
2026-01-19,55.72,56.43,54.05,54.3,90578900.0
2026-01-20,55.0,55.5,52.44,53.25,76905800.0
2026-01-21,52.89,54.3,52.3,52.59,66969700.0
2026-01-22,52.96,54.54,52.5,53.45,67890700.0
2026-01-23,53.88,56.84,53.4,55.74,113092800.0
2026-01-26,58.01,58.01,53.1,54.12,103404600.0
2026-01-27,54.77,55.33,52.71,54.33,85118300.0
2026-01-28,54.41,56.2,53.35,53.38,100401100.0
2026-01-29,52.98,60.16,52.81,56.61,169474300.0
2026-01-30,55.8,56.9,54.66,55.8,95639300.0
2026-02-02,53.88,56.5,52.7,52.7,84765500.0
2026-02-03,53.88,55.9,53.4,55.87,86377000.0
2026-02-04,60.01,64.15,58.05,58.88,163978400.0
2026-02-05,56.57,61.67,56.57,59.26,129470600.0
2026-02-06,57.51,58.49,52.85,54.8,121840600.0
2026-02-09,59.0,60.89,56.61,59.3,118065900.0
2026-02-10,58.72,62.2,56.12,59.78,158246500.0
2026-02-11,59.77,60.5,56.51,56.55,97162200.0
2026-02-12,56.46,65.93,55.5,63.01,172783800.0
2026-02-13,61.0,62.92,59.98,60.39,110463300.0
2026-02-24,61.4,64.89,58.66,63.0,142266900.0
2026-02-25,62.0,62.3,57.83,58.6,131660400.0
2026-02-26,58.02,58.42,56.2,57.06,75556300.0
2026-02-27,57.6,62.39,57.28,61.1,131900100.0
2026-03-02,60.11,61.49,57.06,58.09,103145000.0
2026-03-03,57.11,57.62,52.08,52.3,106784200.0
2026-03-04,51.1,53.57,51.01,52.21,52737900.0
2026-03-05,54.08,54.55,52.1,52.68,49895300.0
2026-03-06,52.01,53.25,51.97,53.21,42009500.0
2026-03-09,52.39,55.75,52.04,55.02,77540400.0
2026-03-10,55.97,57.77,54.0,56.14,91070600.0
2026-03-11,55.4,55.8,53.81,53.84,66131900.0
2026-03-12,53.5,54.47,52.66,53.05,44207100.0
2026-03-13,53.0,53.33,50.0,50.51,57239600.0
2026-03-16,50.0,50.84,49.28,50.56,36737700.0
2026-03-17,50.67,51.16,48.55,48.6,40292900.0
2026-03-18,49.45,50.35,48.66,50.14,40139700.0
2026-03-19,48.71,56.66,48.37,54.88,141110400.0
2026-03-20,53.55,56.13,53.2,53.62,106140500.0
2026-03-23,52.16,53.6,49.61,49.93,78496800.0
2026-03-24,50.76,50.85,46.89,48.35,71840000.0
2026-03-25,48.92,52.98,48.92,50.88,71543900.0
2026-03-26,50.5,52.83,50.2,50.7,58823900.0
2026-03-27,49.85,52.0,49.5,51.19,48433300.0
2026-03-30,49.0,50.13,47.5,49.9,60775500.0
2026-03-31,50.03,51.25,48.99,49.0,42110100.0
2026-04-01,50.85,52.22,50.08,51.2,60404000.0
2026-04-02,50.51,50.66,47.47,47.79,65184800.0
2026-04-03,47.98,48.09,46.13,46.42,37832200.0
2026-04-07,46.5,48.24,46.2,47.22,38174000.0
2026-04-08,49.0,52.41,48.92,52.4,90074100.0
2026-04-09,50.85,51.5,50.32,50.46,51291900.0
2026-04-10,50.92,51.26,50.05,50.05,46889000.0
2026-04-13,49.4,50.55,49.25,49.75,33027000.0
2026-04-14,50.58,51.15,50.1,50.85,48511300.0
2026-04-15,51.34,51.35,49.53,49.79,43926700.0
2026-04-16,50.3,53.31,50.25,52.02,77869400.0
2026-04-17,51.45,53.15,51.33,52.62,48834200.0
2026-04-20,52.51,55.25,52.36,54.56,69223000.0
2026-04-21,56.02,57.58,54.08,54.28,88974100.0
2026-04-22,53.86,54.25,52.64,53.63,67404200.0
2026-04-23,53.55,54.4,51.5,52.36,52632700.0
2026-04-24,52.19,52.19,49.93,50.9,49394500.0
2026-04-27,50.9,52.12,49.65,51.17,46674900.0
2026-04-28,50.99,51.11,49.33,49.6,37868600.0
2026-04-29,49.57,50.69,49.57,50.18,37759900.0
2026-04-30,50.21,50.49,48.7,48.86,40744900.0
2026-05-06,49.85,53.4,49.85,52.07,73457700.0
2026-05-07,52.34,55.18,51.8,54.87,82239800.0
2026-05-08,55.63,55.67,53.65,53.83,70663500.0
2026-05-11,54.0,54.93,53.04,54.13,56011600.0
2026-05-12,54.0,54.15,52.15,52.63,47547000.0
2026-05-13,52.12,53.6,50.95,53.43,55945200.0
2026-05-14,54.27,54.66,48.94,49.03,83323600.0
2026-05-15,49.11,51.15,48.9,49.21,64607200.0
2026-05-18,48.85,49.86,48.38,48.95,43303100.0
2026-05-19,48.96,50.3,48.32,49.92,48292600.0
2026-05-20,49.02,49.44,47.3,47.75,54485600.0
2026-05-21,48.2,49.18,46.25,46.35,48920000.0
2026-05-22,46.6,46.95,45.5,46.19,37494100.0
2026-05-25,46.89,48.46,46.83,48.15,52482500.0
2026-05-26,47.67,47.88,45.55,46.45,60863400.0
2026-05-27,48.0,48.9,45.5,45.8,76162300.0
2026-05-28,43.86,45.0,42.4,44.29,78405100.0
2026-05-29,44.57,46.22,43.79,43.92,65520900.0
2026-06-01,44.2,46.3,43.9,44.99,59384300.0
2026-06-02,45.0,45.0,41.66,42.3,65535300.0
2026-06-03,41.53,42.88,41.3,41.8,46646500.0
2026-06-04,40.96,40.99,40.1,40.48,43774300.0
2026-06-05,40.51,41.57,39.62,40.5,48056200.0
2026-06-08,39.18,40.08,37.96,38.66,43665200.0
2026-06-09,39.01,39.8,38.25,39.59,36950400.0
2026-06-10,39.0,39.9,38.0,38.19,36089400.0
2026-06-11,37.81,37.96,36.65,36.94,42685000.0
2026-06-12,37.83,38.2,37.12,37.22,35600900.0
2026-06-15,39.0,39.83,38.31,39.22,49663000.0
2026-06-16,39.05,39.18,38.41,38.61,36216100.0
2026-06-17,38.31,39.26,37.57,38.75,48033400.0
2026-06-18,38.75,45.71,38.58,43.0,131360500.0
2026-06-22,42.87,45.35,42.2,44.42,101354300.0
2026-06-23,43.57,43.89,41.61,41.85,65251000.0
2026-06-24,41.7,42.78,41.05,41.8,45399400.0
2026-06-25,41.8,42.42,40.32,40.8,52132000.0
2026-06-26,40.0,40.5,38.72,38.75,50777400.0
2026-06-29,39.38,42.25,39.28,39.78,66422200.0
2026-06-30,39.9,41.0,38.78,40.36,49601100.0
2026-07-01,40.0,41.5,39.62,40.6,58392400.0
2026-07-02,41.81,46.89,39.36,45.55,158286500.0
2026-07-03,44.3,46.69,42.42,42.66,123212700.0
2026-07-06,42.9,45.98,42.39,43.05,98156300.0
2026-07-07,42.94,46.07,42.89,44.61,111429600.0
2026-07-08,44.41,48.5,42.6,47.96,140454100.0
2026-07-09,47.5,51.88,46.84,50.42,168141700.0
2026-07-10,48.47,53.53,47.8,49.42,162146000.0
2026-07-13,49.87,51.08,47.5,48.2,99766700.0
2026-07-14,48.66,49.05,43.23,45.93,110767600.0
2026-07-15,46.18,48.48,45.49,46.11,91501500.0
2026-07-16,45.5,49.73,44.8,48.24,118508500.0
2026-07-17,47.84,48.89,41.85,41.99,121922200.0
2026-07-20,41.99,43.56,40.83,42.92,93604800.0
2026-07-21,42.2,43.88,39.7,43.48,88483100.0
2026-07-22,42.79,43.78,40.9,41.18,80894400.0
2026-07-23,40.5,40.8,38.93,39.32,67209200.0
2026-07-24,38.15,38.64,36.68,36.68,59837800.0
2026-07-27,36.69,38.26,36.2,38.17,48355300.0
2026-07-28,37.39,38.97,37.3,37.61,50666100.0
2026-07-29,37.86,38.31,35.29,36.83,65457600.0
2026-07-30,36.8,38.69,36.0,36.0,64395400.0
2026-07-31,36.78,43.2,36.78,43.2,147705600.0
2026-08-03,43.05,43.88,41.51,41.6,115470400.0
2026-08-04,42.55,43.98,41.84,43.7,98697800.0
2026-08-05,43.0,45.1,43.0,44.41,85920000.0
2026-08-06,43.63,44.9,43.39,43.9,72042600.0
2026-08-07,43.73,45.52,42.46,44.88,96254700.0
2026-08-10,44.8,45.06,43.5,44.28,56523100.0
2026-08-11,44.46,44.46,42.97,43.28,52955300.0
2026-08-12,43.41,44.3,42.84,43.29,54037800.0
2026-08-13,43.3,45.29,42.15,42.17,76745000.0
2026-08-14,42.49,43.83,41.61,43.62,64354900.0
2026-08-17,43.9,45.18,43.16,44.7,63815800.0
2026-08-18,44.33,44.98,43.82,44.48,47527900.0
2026-08-19,43.5,43.96,42.28,42.52,49544500.0
2026-08-20,45.2,47.69,44.66,45.05,122625500.0
2026-08-21,44.1,44.7,42.97,43.82,72837400.0
2026-08-24,43.79,43.82,39.97,40.54,75312800.0
2026-08-25,40.51,40.71,39.6,40.32,41420400.0
2026-08-26,40.12,40.38,39.39,39.7,39687900.0
2026-08-27,40.3,40.94,39.72,40.89,44478200.0
2026-08-28,41.4,42.27,40.31,40.4,71569500.0
2026-08-31,39.98,45.14,39.71,43.99,111545000.0
2026-09-01,44.0,47.59,43.97,45.94,145639300.0
2026-09-02,45.0,45.7,44.01,44.38,79549200.0
2026-09-03,45.0,46.44,43.77,44.26,69252400.0
2026-09-04,44.88,47.88,44.82,45.43,106670200.0
2026-09-07,45.92,47.0,45.4,46.6,83166800.0
2026-09-08,46.03,47.88,45.89,46.09,77129200.0
2026-09-09,45.98,46.29,45.0,45.69,55093400.0
2026-09-10,45.35,45.7,44.25,44.26,36895900.0
2026-09-11,44.03,44.47,43.2,43.81,45109000.0
2026-09-14,43.08,43.34,42.16,42.91,37008800.0
2026-09-15,43.23,43.96,42.68,42.86,43994400.0
2026-09-16,42.8,43.5,42.46,43.03,35102900.0
2026-09-17,42.69,44.11,42.59,43.5,46599700.0
2026-09-18,43.5,44.06,43.24,43.79,47297300.0
2026-09-21,43.99,44.22,43.31,43.61,47510000.0
2026-09-22,44.7,45.67,44.05,44.73,78353600.0
2026-09-23,44.0,44.3,42.8,42.88,58844000.0
2026-09-24,42.5,43.1,41.76,41.76,34161900.0
2026-09-28,42.12,42.17,40.17,40.36,31959300.0
2026-09-29,40.47,41.47,40.16,40.95,30054500.0
2026-09-30,41.0,41.48,40.0,40.08,28115600.0
2026-10-08,40.08,40.22,38.15,38.36,36184500.0
2026-10-09,38.06,41.38,37.12,41.15,59548700.0
2026-10-12,41.28,42.5,40.37,41.8,69905600.0
2026-10-13,41.0,42.26,39.99,41.4,51460600.0
2026-10-14,40.88,43.42,40.31,42.1,71052400.0
2026-10-15,41.7,44.81,41.2,42.12,90631300.0
2026-10-16,42.12,42.97,39.5,39.98,72537300.0
2026-10-19,39.61,40.34,38.56,39.17,45454500.0
2026-10-20,39.0,40.2,38.2,39.57,43874500.0
2026-10-21,39.56,40.97,39.56,39.84,35527300.0
2026-10-22,39.6,39.7,37.8,37.8,40046600.0
2026-10-23,37.05,40.48,36.9,40.37,54637500.0
2026-10-26,39.51,40.74,39.11,39.95,38779200.0
2026-10-27,39.95,41.0,39.16,39.19,40416300.0
2026-10-28,39.44,40.43,39.0,39.97,39764100.0
2026-10-29,39.4,39.47,38.0,38.0,38310400.0