date,open,high,low,close,volume
2024-03-08,19.265,19.405,19.015,19.275,48550900.0
2024-03-11,19.285,19.745,19.275,19.575,47990200.0
2024-03-12,19.585,19.615,19.225,19.445,38627300.0
2024-03-13,19.465,19.665,19.275,19.345,34895500.0
2024-03-14,19.415,19.725,19.075,19.245,34681900.0
2024-03-15,19.085,19.725,18.895,19.665,52639900.0
2024-03-18,19.645,19.965,19.475,19.855,44035800.0
2024-03-19,19.755,20.915,19.675,20.275,79834600.0
2024-03-20,19.915,20.215,19.885,20.155,38846500.0
2024-03-21,20.285,20.385,19.965,20.025,28541200.0
2024-03-22,19.965,20.005,19.315,19.435,39722700.0
2024-03-25,19.275,19.715,19.265,19.285,28453900.0
2024-03-26,19.225,19.365,18.675,18.975,33663200.0
2024-03-27,18.995,19.065,18.465,18.495,21454100.0
2024-03-28,18.485,19.025,18.455,18.855,25117200.0
2024-03-29,18.855,19.335,18.855,19.135,23590000.0
2024-04-01,19.245,19.835,19.235,19.695,36741100.0
2024-04-02,19.675,20.045,19.595,19.915,37762900.0
2024-04-03,20.015,21.265,19.845,20.555,99913200.0
2024-04-08,20.575,21.265,20.455,20.475,90014500.0
2024-04-09,20.275,21.565,20.215,21.365,112714200.0
2024-04-10,21.165,21.165,20.245,20.465,79140000.0
2024-04-11,20.405,20.645,19.925,20.175,45968500.0
2024-04-12,20.175,20.345,19.885,19.935,34492900.0
2024-04-15,19.815,20.245,19.265,20.055,46116400.0
2024-04-16,19.865,20.485,19.615,19.645,50160600.0
2024-04-17,19.645,20.195,19.625,20.165,37135400.0
2024-04-18,20.075,20.265,19.815,20.025,30928600.0
2024-04-19,19.815,20.245,19.635,19.755,35856100.0
2024-04-22,19.665,20.205,19.595,19.675,28677100.0
2024-04-23,19.505,19.505,18.775,18.815,43769400.0
2024-04-24,18.815,19.445,18.615,19.305,33495400.0
2024-04-25,19.185,19.605,19.025,19.395,26343300.0
2024-04-26,19.285,19.695,19.265,19.645,31377800.0
2024-04-29,19.465,19.845,19.265,19.645,38761500.0
2024-04-30,19.515,19.645,19.015,19.065,38424600.0
2024-05-06,19.235,19.615,19.175,19.435,32244000.0
2024-05-07,19.925,20.315,19.825,20.055,53712500.0
2024-05-08,19.945,20.265,19.675,19.995,43634800.0
2024-05-09,19.965,20.495,19.955,20.405,52636400.0
2024-05-10,20.405,20.585,20.025,20.235,33555200.0
2024-05-13,20.175,20.175,19.775,19.945,26607100.0
2024-05-14,19.865,20.115,19.765,19.925,23197100.0
2024-05-15,19.935,20.055,19.555,19.565,26547800.0
2024-05-16,19.725,19.845,19.455,19.515,24547000.0
2024-05-17,19.565,19.755,19.415,19.755,23014000.0
2024-05-20,19.845,20.165,19.815,20.155,43981600.0
2024-05-21,20.155,20.205,19.645,19.725,29919500.0
2024-05-22,19.705,19.955,19.645,19.735,22721900.0
2024-05-23,19.585,19.595,19.015,19.055,31799900.0
2024-05-24,19.015,19.155,18.895,18.915,18109000.0
2024-05-27,18.925,18.995,18.635,18.895,22552900.0
2024-05-28,18.905,19.115,18.785,18.825,18381400.0
2024-05-29,18.835,19.345,18.765,19.155,30459400.0
2024-05-30,19.145,19.155,18.735,18.815,23617900.0
2024-05-31,18.835,18.915,18.645,18.665,16103300.0
2024-06-03,18.625,18.655,18.065,18.165,27462600.0
2024-06-04,18.165,18.415,18.045,18.195,18310300.0
2024-06-05,18.155,18.355,17.875,18.105,17034100.0
2024-06-06,18.155,18.295,17.835,17.885,19361600.0
2024-06-07,18.005,18.095,17.765,17.955,17828900.0
2024-06-11,17.845,17.945,17.645,17.925,15262400.0
2024-06-12,17.925,18.115,17.885,17.965,16500100.0
2024-06-13,18.045,18.045,17.645,17.765,22122000.0
2024-06-14,17.675,17.835,17.505,17.735,39491000.0
2024-06-17,17.645,17.915,17.605,17.635,23181300.0
2024-06-18,17.645,18.185,17.615,17.865,28612600.0
2024-06-19,17.865,18.105,17.595,17.605,24444800.0
2024-06-20,17.605,17.605,17.045,17.065,28889700.0
2024-06-21,17.095,17.195,16.935,17.005,16554200.0
2024-06-24,16.975,16.975,16.585,16.745,22770100.0
2024-06-25,16.785,16.925,16.585,16.715,16165800.0
2024-06-26,16.635,17.115,16.495,17.065,19432000.0
2024-06-27,17.005,17.095,16.795,16.805,14555600.0
2024-06-28,16.785,17.125,16.775,17.035,22217200.0
2024-07-01,17.895,18.135,17.635,17.865,66060200.0
2024-07-02,17.725,17.735,17.335,17.385,33475400.0
2024-07-03,17.325,17.425,17.105,17.225,18707700.0
2024-07-04,17.275,17.385,16.775,16.815,19471600.0
2024-07-05,16.755,17.125,16.585,17.085,19895400.0
2024-07-08,17.085,17.235,16.695,16.795,18611200.0
2024-07-09,16.725,17.015,16.525,16.955,19192100.0
2024-07-10,16.905,17.205,16.845,16.855,18301900.0
2024-07-11,17.025,17.395,17.025,17.335,27060800.0
2024-07-12,17.195,17.225,16.715,16.785,39979700.0
2024-07-15,16.695,16.845,16.535,16.765,17139000.0
2024-07-16,16.635,16.915,16.635,16.915,17176500.0
2024-07-17,16.845,16.965,16.745,16.855,14829900.0
2024-07-18,16.835,16.985,16.615,16.955,17796100.0
2024-07-19,16.925,17.335,16.735,17.255,32417800.0
2024-07-22,17.135,17.625,17.135,17.455,27772100.0
2024-07-23,17.375,17.455,16.895,16.905,18786800.0
2024-07-24,16.895,16.985,16.705,16.775,15351300.0
2024-07-25,16.755,16.975,16.665,16.815,13835000.0
2024-07-26,16.805,17.125,16.795,17.075,13919300.0
2024-07-29,17.075,17.095,16.915,16.925,9996200.0
2024-07-30,16.885,17.005,16.755,16.985,10555500.0
2024-07-31,16.975,17.365,16.975,17.315,25755300.0
2024-08-01,17.345,17.485,17.165,17.265,20422600.0
2024-08-02,17.155,17.415,17.095,17.305,18497700.0
2024-08-05,17.235,17.565,16.975,17.015,23568300.0
2024-08-06,17.085,17.305,17.005,17.155,14707400.0
2024-08-07,17.165,17.185,17.025,17.045,10890300.0
2024-08-08,16.985,16.985,16.695,16.875,16624400.0
2024-08-09,16.885,16.985,16.755,16.765,10178700.0
2024-08-12,16.745,16.795,16.645,16.655,9216400.0
2024-08-13,16.685,16.785,16.605,16.755,9807700.0
2024-08-14,16.745,16.785,16.635,16.685,7091200.0
2024-08-15,16.655,16.915,16.555,16.805,12710900.0
2024-08-16,16.825,16.915,16.735,16.775,8589400.0
2024-08-19,16.785,16.945,16.755,16.785,9095300.0
2024-08-20,16.825,16.935,16.655,16.765,10939200.0
2024-08-21,16.765,16.885,16.635,16.795,9651900.0
2024-08-22,16.785,16.835,16.555,16.615,11049000.0
2024-08-23,16.585,16.585,16.105,16.115,18413200.0
2024-08-26,16.125,16.535,16.125,16.455,15426700.0
2024-08-27,16.355,16.435,15.995,16.065,14613200.0
2024-08-28,16.015,16.215,16.005,16.115,8690200.0
2024-08-29,16.105,16.705,16.035,16.505,20753400.0
2024-08-30,16.435,16.795,16.425,16.655,19532200.0
2024-09-02,16.595,16.755,16.445,16.555,13517100.0
2024-09-03,16.575,16.995,16.575,16.775,18586300.0
2024-09-04,16.765,16.845,16.565,16.665,11599700.0
2024-09-05,16.735,16.955,16.695,16.775,10235100.0
2024-09-06,16.775,16.865,16.585,16.585,7731200.0
2024-09-09,16.535,16.715,16.375,16.425,12149100.0
2024-09-10,16.415,16.625,16.095,16.275,17672700.0
2024-09-11,16.165,16.575,16.135,16.475,16344100.0
2024-09-12,16.445,16.555,16.225,16.285,11554100.0
2024-09-13,16.275,16.385,15.995,15.995,11910200.0
2024-09-18,16.015,16.095,15.805,15.915,11472500.0
2024-09-19,15.995,16.475,15.815,16.435,22461600.0
2024-09-20,16.435,16.485,16.275,16.475,13662600.0
2024-09-23,16.405,16.605,16.375,16.375,8571200.0
2024-09-24,16.475,16.865,16.385,16.855,26740000.0
2024-09-25,17.015,17.375,16.925,16.955,35788000.0
2024-09-26,16.955,17.535,16.895,17.535,36455200.0
2024-09-27,17.835,18.595,17.835,18.585,51727500.0
2024-09-30,19.625,20.465,19.625,20.465,131227500.0
2024-10-08,22.525,22.525,21.175,22.205,181006100.0
2024-10-09,22.135,22.135,20.075,20.085,119556800.0
2024-10-10,19.985,21.095,19.745,20.425,76454700.0
2024-10-11,20.375,20.455,19.565,19.735,46005100.0
2024-10-14,19.735,19.995,19.395,19.805,46251300.0
2024-10-15,19.715,19.805,19.175,19.195,40841600.0
2024-10-16,19.015,19.225,18.765,18.925,37767400.0
2024-10-17,18.965,19.215,18.595,18.605,36279000.0
2024-10-18,18.595,19.505,18.435,19.135,57908300.0
2024-10-21,19.125,20.065,19.125,19.735,71409800.0
2024-10-22,19.875,20.245,19.715,19.835,59086800.0
2024-10-23,19.835,20.535,19.685,20.215,67916800.0
2024-10-24,20.095,20.345,19.815,19.855,34947900.0
2024-10-25,19.835,21.465,19.795,20.995,119734400.0
2024-10-28,20.805,21.435,20.705,21.165,69962300.0
2024-10-29,21.195,21.305,20.675,20.765,63374100.0
2024-10-30,20.955,21.385,20.735,20.955,63515700.0
2024-10-31,20.765,21.685,20.655,21.295,96280100.0
2024-11-01,21.445,23.445,21.445,23.445,126024400.0
2024-11-04,24.715,25.095,23.005,23.685,301919600.0
2024-11-05,23.015,26.035,22.845,25.425,269028800.0
2024-11-06,25.225,27.375,24.435,26.485,309642900.0
2024-11-07,26.585,27.685,25.695,26.445,239959400.0
2024-11-08,26.445,26.985,25.635,25.665,205043900.0
2024-11-11,25.245,25.935,25.115,25.665,128003000.0
2024-11-12,25.675,26.005,24.795,24.995,126291000.0
2024-11-13,24.965,26.235,24.905,25.385,123152400.0
2024-11-14,25.015,25.155,23.935,23.965,114562200.0
2024-11-15,23.925,24.075,23.145,23.155,81232800.0
2024-11-18,23.135,23.385,22.435,22.645,70306300.0
2024-11-19,22.765,23.185,22.355,23.045,66598000.0
2024-11-20,23.055,23.415,22.935,23.255,61055300.0
2024-11-21,23.245,23.395,22.885,23.095,48746200.0
2024-11-22,23.185,24.415,22.545,23.465,140958700.0
2024-11-25,23.235,23.635,22.615,22.865,80640900.0
2024-11-26,22.805,23.585,22.615,22.625,49606900.0
2024-11-27,22.445,22.785,21.785,22.775,65262400.0
2024-11-28,22.695,22.765,22.335,22.365,38929900.0
2024-11-29,22.335,22.905,22.175,22.685,52019700.0
2024-12-02,22.535,23.215,22.515,23.185,61800600.0
2024-12-03,23.215,23.685,23.095,23.295,72499300.0
2024-12-04,23.815,23.985,23.205,23.345,69222400.0
2024-12-05,23.085,23.115,22.795,22.915,47922800.0
2024-12-06,22.905,23.075,22.675,23.005,39808800.0
2024-12-09,23.005,23.195,22.565,22.715,37711000.0
2024-12-10,23.195,23.305,22.785,22.795,54707800.0
2024-12-11,22.715,22.965,22.635,22.855,28148600.0
2024-12-12,22.855,22.935,22.535,22.795,33999800.0
2024-12-13,22.635,22.705,22.165,22.215,40462800.0
2024-12-16,22.205,22.205,21.835,21.905,28040700.0
2024-12-17,21.915,22.165,21.855,21.865,27764200.0
2024-12-18,21.875,22.035,21.835,21.925,20580000.0
2024-12-19,21.805,22.055,21.515,22.035,26698800.0
2024-12-20,22.035,22.185,21.875,21.885,31762000.0
2024-12-23,21.955,21.985,21.535,21.635,27201200.0
2024-12-24,21.635,21.825,21.585,21.755,18059800.0
2024-12-25,21.765,21.765,21.255,21.385,22983100.0
2024-12-26,21.335,21.705,21.335,21.505,17456300.0
2024-12-27,21.495,21.745,21.425,21.475,21810400.0
2024-12-30,21.495,21.685,21.485,21.615,19440900.0
2024-12-31,21.605,21.635,21.055,21.055,27385700.0
2025-01-02,21.065,21.125,20.095,20.325,41625600.0
2025-01-03,20.395,20.865,20.085,20.165,36220000.0
2025-01-06,20.105,21.085,20.095,20.655,48394100.0
2025-01-07,20.825,22.035,20.655,21.305,71226100.0
2025-01-08,21.065,21.185,20.365,20.875,42595700.0
2025-01-09,20.785,21.275,20.785,20.995,33778100.0
2025-01-10,21.135,21.515,20.755,20.975,45910100.0
2025-01-13,20.765,21.365,20.635,21.145,39264500.0
2025-01-14,21.205,21.935,20.905,21.915,63156900.0
2025-01-15,21.915,22.015,21.445,21.725,44071000.0
2025-01-16,21.735,21.985,21.495,21.725,38443700.0
2025-01-17,21.685,21.925,21.415,21.805,37625500.0
2025-01-20,21.835,21.835,21.185,21.235,47882600.0
2025-01-21,21.275,21.335,20.635,20.995,36363000.0
2025-01-22,20.845,21.115,20.785,20.895,20150100.0
2025-01-23,21.035,21.735,21.035,21.125,46283400.0
2025-01-24,21.065,21.415,21.025,21.365,28131000.0
2025-01-27,21.365,21.455,20.885,20.885,25094300.0
2025-02-05,21.295,21.665,21.105,21.465,45747000.0
2025-02-06,21.485,23.625,21.385,23.255,134148800.0
2025-02-07,23.035,23.265,22.735,22.945,89330700.0
2025-02-10,22.955,23.135,22.665,23.095,57247300.0
2025-02-11,23.025,23.195,22.785,22.935,44503500.0
2025-02-12,22.885,22.885,22.535,22.855,45649100.0
2025-02-13,22.765,23.015,22.455,22.515,39960800.0
2025-02-14,22.455,22.835,22.435,22.585,31577000.0
2025-02-17,22.485,22.745,22.255,22.725,37508400.0
2025-02-18,22.715,22.775,22.285,22.345,38055300.0
2025-02-19,22.335,22.925,22.305,22.815,47695100.0
2025-02-20,23.245,23.685,22.965,23.165,106919700.0
2025-02-21,23.035,23.235,22.875,22.975,51159500.0
2025-02-24,22.995,23.195,22.785,22.895,41120300.0
2025-02-25,22.735,22.885,22.585,22.635,34793700.0
2025-02-26,22.595,22.745,22.495,22.645,35234600.0
2025-02-27,22.645,22.855,22.085,22.415,41739700.0
2025-02-28,22.335,22.555,22.075,22.205,37929200.0
2025-03-03,22.695,23.215,22.655,22.835,70695200.0
2025-03-04,22.845,23.135,22.665,22.925,52887800.0
2025-03-05,22.925,22.925,22.335,22.585,41588700.0
2025-03-06,22.585,22.895,22.485,22.775,45359500.0
2025-03-07,22.695,23.385,22.645,22.995,70272400.0
2025-03-10,23.115,23.215,22.775,22.955,37937000.0
2025-03-11,22.755,23.905,22.635,23.885,127912000.0
2025-03-12,23.725,23.735,23.235,23.295,76361600.0
2025-03-13,23.215,23.375,22.945,23.105,40373700.0
2025-03-14,23.325,23.485,23.075,23.345,53724700.0
2025-03-17,23.425,23.445,23.115,23.335,32743000.0
2025-03-18,23.345,23.705,23.295,23.425,45648100.0
2025-03-19,23.415,23.555,23.045,23.405,37927500.0
2025-03-20,23.295,23.465,23.065,23.085,28862600.0
2025-03-21,23.055,23.065,22.285,22.375,44384200.0
2025-03-24,22.235,22.585,22.185,22.505,26458000.0
2025-03-25,22.535,22.825,22.425,22.705,25834600.0
2025-03-26,22.725,23.275,22.685,23.175,47981500.0
2025-03-27,23.075,23.355,22.935,23.135,30010000.0
2025-03-28,23.135,23.275,22.635,23.015,37650500.0
2025-03-31,23.035,23.035,22.355,22.495,29946600.0
2025-04-01,22.435,22.695,22.425,22.655,17191400.0
2025-04-02,22.615,22.795,22.515,22.555,16345500.0
2025-04-03,22.735,22.965,22.545,22.725,31069500.0
2025-04-07,22.785,24.835,21.035,22.605,172711400.0
2025-04-08,22.225,23.855,21.095,23.775,172274000.0
2025-04-09,24.025,25.595,23.295,25.135,218420900.0
2025-04-10,25.025,25.515,24.205,24.785,181979800.0
2025-04-11,25.185,25.235,24.115,24.555,121043400.0
2025-04-14,24.235,24.655,23.965,24.215,89414500.0
2025-04-15,24.245,24.325,23.695,23.875,60314000.0
2025-04-16,23.955,24.235,23.785,24.155,58916200.0
2025-04-17,24.165,24.195,23.695,23.855,53404500.0
2025-04-18,23.645,23.675,23.095,23.385,53395500.0
2025-04-21,23.235,23.435,23.155,23.405,33345400.0
2025-04-22,23.425,23.435,22.985,22.995,42185000.0
2025-04-23,22.995,23.565,22.995,23.335,48967000.0
2025-04-24,23.435,23.525,22.835,22.835,40608600.0
2025-04-25,22.835,23.175,22.755,22.975,28750500.0
2025-04-28,23.135,23.435,23.075,23.255,41242200.0
2025-04-29,23.285,23.285,22.965,23.075,22851000.0
2025-04-30,23.285,23.385,23.085,23.125,30329800.0
2025-05-06,23.565,24.665,23.555,24.405,118681400.0
2025-05-07,24.535,24.575,23.905,24.055,70784400.0
2025-05-08,24.055,24.165,23.855,24.085,38356600.0
2025-05-09,24.095,24.335,23.905,24.215,49242900.0
2025-05-12,24.345,24.585,23.985,24.395,65823300.0
2025-05-13,24.655,24.705,23.985,23.985,57599600.0
2025-05-14,23.935,24.785,23.875,24.265,91017500.0
2025-05-15,24.345,25.085,24.295,24.495,123341500.0
2025-05-16,24.345,24.595,23.995,24.065,69510600.0
2025-05-19,24.015,24.035,23.505,23.595,51618200.0
2025-05-20,23.585,23.855,23.435,23.635,55334100.0
2025-05-21,23.535,23.595,23.445,23.555,29361800.0
2025-05-22,23.555,23.565,23.155,23.185,36631000.0
2025-05-23,23.235,23.415,23.015,23.045,33198600.0
2025-05-26,23.045,23.345,22.955,23.245,25247900.0
2025-05-27,23.235,23.235,22.975,23.075,19502200.0
2025-05-28,23.075,23.095,22.845,22.865,22964500.0
2025-05-29,22.935,23.235,22.885,23.165,25763900.0
2025-05-30,23.075,23.135,22.955,23.105,18764400.0
2025-06-03,23.105,23.635,23.105,23.485,50004000.0
2025-06-04,23.435,24.115,23.345,23.935,67819400.0
2025-06-05,23.915,24.205,23.725,23.845,57678400.0
2025-06-06,23.995,24.105,23.815,23.895,34199100.0
2025-06-09,24.195,24.795,24.045,24.605,116148200.0
2025-06-10,24.705,25.075,24.185,24.535,108892600.0
2025-06-11,24.455,25.715,24.445,25.385,176068400.0
2025-06-12,25.415,25.435,24.855,25.205,98452400.0
2025-06-13,25.205,25.205,24.595,24.935,96635900.0
2025-06-16,24.915,25.565,24.715,25.305,97938500.0
2025-06-17,25.275,25.575,24.945,25.015,60744000.0
2025-06-18,24.845,24.935,24.435,24.585,63615800.0
2025-06-19,24.575,24.615,23.975,24.035,48455100.0
2025-06-20,24.16,24.26,23.77,23.84,34661400.0
2025-06-23,23.72,24.04,23.67,23.95,33414600.0
2025-06-24,23.97,24.29,23.82,24.22,41627400.0
2025-06-25,24.25,24.52,24.13,24.51,54337200.0
2025-06-26,24.5,24.5,24.14,24.15,45438000.0
2025-06-27,24.2,24.57,24.18,24.27,47312100.0
2025-06-30,24.41,24.93,24.28,24.77,74540900.0
2025-07-01,24.77,24.78,24.5,24.73,42351600.0
2025-07-02,24.67,24.67,24.42,24.45,36195700.0
2025-07-03,24.45,24.54,24.26,24.5,34035100.0
2025-07-04,24.44,24.5,24.17,24.29,35213900.0
2025-07-07,24.32,24.45,24.2,24.29,24347100.0
2025-07-08,24.3,24.92,24.3,24.76,63423700.0
2025-07-09,24.77,24.82,24.37,24.42,41613100.0
2025-07-10,26.37,26.88,25.57,26.88,296952200.0
2025-07-11,28.47,29.58,27.87,29.58,342638600.0
2025-07-14,30.86,31.77,29.58,29.75,473502600.0
2025-07-15,29.88,30.55,28.72,28.87,310770800.0
2025-07-16,29.02,29.65,28.68,28.91,195171000.0
2025-07-17,28.67,30.36,28.1,29.87,249892400.0
2025-07-18,29.87,32.87,29.7,32.83,458797400.0
2025-07-21,32.87,35.62,31.9,34.92,429150300.0
2025-07-22,34.39,35.51,33.9,34.24,308247700.0
2025-07-23,33.99,35.96,33.45,34.86,327937500.0
2025-07-24,34.56,38.36,34.51,38.01,421611100.0
2025-07-25,38.07,39.52,36.86,38.12,411660300.0
2025-07-28,38.03,40.29,37.88,39.93,334171100.0
2025-07-29,39.17,39.83,38.76,39.3,241114300.0
2025-07-30,39.52,39.82,37.76,39.46,351820100.0
2025-07-31,38.31,38.58,37.02,37.37,279067000.0
2025-08-01,37.17,37.27,35.76,35.87,258980800.0
2025-08-04,35.57,36.22,35.57,36.17,157435500.0
2025-08-05,36.31,36.54,35.82,36.32,133588000.0
2025-08-06,36.32,36.85,35.95,36.48,158507400.0
2025-08-07,36.48,39.26,35.4,38.68,395660500.0
2025-08-08,37.87,39.63,37.73,38.56,278875600.0
2025-08-11,38.55,39.07,37.75,38.52,208115400.0
2025-08-12,37.97,38.17,36.89,37.34,192921400.0
2025-08-13,37.34,37.67,37.2,37.46,150445700.0
2025-08-14,37.42,39.15,37.08,38.22,286792600.0
2025-08-15,37.87,39.09,37.78,38.87,237122900.0
2025-08-18,39.57,42.77,38.42,42.77,286118400.0
2025-08-19,44.04,46.87,43.77,44.32,476720800.0
2025-08-20,43.87,46.41,43.87,45.3,358560600.0
2025-08-21,44.82,47.29,44.2,44.47,321037800.0
2025-08-22,44.45,48.3,44.44,47.82,393736900.0
2025-08-25,48.87,52.62,48.62,52.56,442979000.0
2025-08-26,51.87,51.87,48.57,48.98,407281400.0
2025-08-27,49.87,53.89,48.98,53.33,531808400.0
2025-08-28,52.57,56.86,52.07,56.01,472149500.0
2025-08-29,56.02,58.7,54.02,56.68,376590700.0
2025-09-01,56.7,57.88,54.2,56.42,274841400.0
2025-09-02,55.82,55.96,53.46,53.53,297157100.0
2025-09-03,53.53,55.86,52.57,53.57,277790600.0
2025-09-04,52.87,54.27,48.2,49.36,354819500.0
2025-09-05,49.27,51.07,48.34,50.48,228045100.0
2025-09-08,50.48,51.05,49.14,49.7,163036600.0
2025-09-09,49.57,51.37,48.57,49.39,234458500.0
2025-09-10,48.77,50.79,48.6,49.23,180579000.0
2025-09-11,48.87,50.87,48.55,50.43,233458900.0
2025-09-12,50.52,53.47,50.22,53.46,339785900.0
2025-09-15,53.86,53.86,51.89,52.13,229559400.0
2025-09-16,51.61,51.79,49.07,50.03,239692700.0
2025-09-17,49.27,50.37,48.98,50.21,141385000.0
2025-09-18,49.87,49.88,47.12,47.97,206300400.0
2025-09-19,47.67,48.69,46.92,46.92,141408600.0
2025-09-22,46.67,48.56,46.53,47.93,151082100.0
2025-09-23,47.55,48.13,44.92,45.9,182223200.0
2025-09-24,45.82,46.87,45.7,46.41,120438500.0
2025-09-25,46.52,47.72,46.18,47.15,148375100.0
2025-09-26,47.84,48.22,46.11,46.26,131557300.0
2025-09-29,46.26,46.79,45.65,46.52,108571600.0
2025-09-30,46.69,48.67,46.69,48.17,187830900.0
2025-10-09,49.72,53.0,48.44,53.0,340232000.0
2025-10-10,54.57,54.57,51.57,52.35,321618500.0
2025-10-13,54.37,57.6,53.77,57.6,380262600.0
2025-10-14,57.87,61.56,55.97,56.67,427770100.0
2025-10-15,56.85,57.53,52.87,54.37,303116200.0
2025-10-16,53.24,54.75,52.77,53.02,164275000.0
2025-10-17,53.03,54.77,52.5,52.87,174906900.0
2025-10-20,51.89,53.26,50.89,52.09,152607300.0
2025-10-21,52.1,52.46,51.22,52.22,138749000.0
2025-10-22,51.27,51.28,49.74,50.66,144378100.0
2025-10-23,50.23,50.64,48.77,49.62,112799800.0
2025-10-24,49.68,51.25,49.68,51.06,129128000.0
2025-10-27,51.17,54.06,50.93,53.18,219664700.0
2025-10-28,53.2,53.26,50.77,50.94,199449500.0
2025-10-29,50.27,51.7,50.07,51.69,133710700.0
2025-10-30,51.7,55.37,50.58,52.87,265725700.0
2025-10-31,51.9,52.37,50.4,50.68,150996800.0
2025-11-03,50.65,50.66,47.83,48.77,138857700.0
2025-11-04,48.7,49.82,48.27,48.97,81323600.0
2025-11-05,48.07,48.34,46.87,47.64,106895600.0
2025-11-06,47.58,48.06,47.42,47.86,81685400.0
2025-11-07,47.87,49.27,47.08,48.14,109869500.0
2025-11-10,48.85,49.07,47.4,47.67,77565800.0
2025-11-11,47.66,47.95,46.33,46.47,90056000.0
2025-11-12,46.47,46.47,44.91,45.45,83670600.0
2025-11-13,45.37,47.1,45.28,46.63,103523100.0
2025-11-14,46.15,47.43,45.58,46.63,80921800.0
2025-11-17,46.87,47.61,46.67,47.12,72796400.0
2025-11-18,47.07,47.11,45.42,45.77,70208900.0
2025-11-19,45.69,47.1,45.47,46.44,77841200.0
2025-11-20,45.9,47.62,45.88,46.72,91094100.0
2025-11-21,45.87,45.87,43.96,43.97,101006200.0
2025-11-24,44.27,45.08,43.37,44.71,85264500.0
2025-11-25,44.73,45.57,44.43,44.92,64450800.0
2025-11-26,44.77,44.97,44.23,44.42,50808000.0
2025-11-27,44.57,45.31,44.21,44.3,62849000.0
2025-11-28,44.31,44.94,43.91,44.87,56021700.0
2025-12-01,45.77,47.46,45.77,47.44,168507500.0
2025-12-02,47.37,47.37,45.91,46.27,85524600.0
2025-12-03,46.5,48.53,46.33,47.09,144056500.0
2025-12-04,46.68,46.79,45.88,46.53,76137300.0
2025-12-05,46.8,47.72,46.15,47.2,89610800.0
2025-12-08,47.2,47.4,46.45,47.05,82795800.0
2025-12-09,46.87,47.32,46.36,46.73,63176200.0
2025-12-10,46.75,46.75,45.68,46.27,60190100.0
2025-12-11,46.28,46.54,45.53,45.67,58174400.0
2025-12-12,45.77,46.46,44.96,46.46,74952700.0
2025-12-15,45.62,45.95,45.06,45.1,54448400.0
2025-12-16,44.79,44.79,43.39,44.25,72828600.0
2025-12-17,43.96,44.81,43.62,44.62,53449200.0
2025-12-18,44.25,45.29,43.98,43.98,48070200.0
2025-12-19,44.0,45.37,44.0,45.37,81183000.0
2025-12-22,45.12,45.6,44.92,45.42,57473500.0
2025-12-23,45.67,45.86,44.98,45.33,54147300.0
2025-12-24,45.45,45.6,45.13,45.49,41832100.0
2025-12-25,45.37,46.05,45.02,45.9,65419900.0
2025-12-26,45.87,46.29,45.5,45.98,64855500.0
2025-12-29,46.13,46.77,45.45,45.64,66017000.0
2025-12-30,45.04,46.43,44.75,45.84,63641900.0
2025-12-31,45.82,46.72,45.57,45.99,71091500.0
2026-01-05,45.99,46.87,45.99,46.72,82405900.0
2026-01-06,46.88,48.75,46.68,48.02,142382600.0
2026-01-07,49.17,51.02,48.13,50.37,271331500.0
2026-01-08,49.64,49.64,48.19,48.58,160920000.0
2026-01-09,48.37,50.04,48.2,49.28,143999600.0
2026-01-12,49.98,52.74,49.78,52.35,230241400.0
2026-01-13,52.36,52.56,50.47,50.68,151810900.0
2026-01-14,50.37,52.36,48.93,49.7,177967000.0
2026-01-15,49.69,51.35,49.63,50.3,111914500.0
2026-01-16,50.32,52.07,50.08,50.87,150746500.0
2026-01-19,50.87,52.16,50.16,50.94,121633200.0
2026-01-20,50.97,51.43,48.63,49.49,120592400.0
2026-01-21,49.03,50.67,48.89,49.82,87329200.0
2026-01-22,49.81,50.87,49.56,49.97,93568600.0
2026-01-23,50.38,50.74,49.57,50.33,97149800.0
2026-01-26,50.55,51.85,50.48,51.59,183939000.0
2026-01-27,51.67,52.55,50.01,50.62,147167900.0
2026-01-28,50.37,52.87,49.57,52.76,255397100.0
2026-01-29,53.86,58.02,52.64,55.98,389626500.0
2026-01-30,53.87,54.67,50.45,51.46,228031900.0
2026-02-02,48.89,49.9,47.47,47.53,157806600.0
2026-02-03,48.68,50.69,47.67,50.68,153819100.0
2026-02-04,50.86,52.02,50.07,50.94,101119900.0
2026-02-05,50.12,50.31,47.78,48.18,98844900.0
2026-02-06,46.87,50.65,46.56,49.98,114529900.0
2026-02-09,51.47,53.55,51.37,52.76,171500500.0
2026-02-10,52.74,53.85,52.22,53.49,122505500.0
2026-02-11,53.26,58.23,53.1,56.18,223290700.0
2026-02-12,56.18,57.87,55.75,57.27,149215900.0
2026-02-13,56.87,56.97,54.55,54.61,121536800.0
2026-02-24,55.87,56.26,54.27,54.81,100592600.0
2026-02-25,55.01,60.3,54.97,60.3,279197300.0
2026-02-26,60.23,60.23,58.7,58.97,186504200.0
2026-02-27,59.0,62.66,59.0,62.27,217651000.0
2026-03-02,63.43,63.44,59.53,61.61,205244700.0
2026-03-03,61.25,61.37,55.44,55.49,220131200.0
2026-03-04,53.66,57.8,53.53,55.87,142253000.0
2026-03-05,56.56,56.75,54.47,55.25,99340400.0
2026-03-06,54.47,55.45,53.67,54.17,89120600.0
2026-03-09,52.97,54.19,51.54,53.75,102485200.0
2026-03-10,54.37,55.0,53.57,53.84,87871600.0
2026-03-11,53.25,53.66,52.07,52.25,94835800.0
2026-03-12,52.07,52.49,50.89,51.56,83631700.0
2026-03-13,50.99,52.02,50.45,50.69,71404300.0
2026-03-16,50.67,51.01,48.67,49.47,90023500.0
2026-03-17,49.76,50.26,48.79,48.87,71189900.0
2026-03-18,49.19,49.2,47.57,48.88,82976800.0
2026-03-19,47.97,48.07,46.23,46.49,95919800.0
2026-03-20,46.87,47.12,45.77,45.87,68196800.0
2026-03-23,44.97,46.37,44.07,45.09,101081000.0
2026-03-24,45.87,46.07,43.89,45.41,83774100.0
2026-03-25,45.97,47.69,45.96,47.69,115189400.0
2026-03-26,47.22,47.22,46.01,46.08,69408100.0
2026-03-27,45.13,47.57,45.09,47.14,77614700.0
2026-03-30,46.47,47.07,46.02,46.98,53779800.0
2026-03-31,46.98,47.95,46.89,47.55,72261800.0
2026-04-01,48.36,48.65,47.66,48.35,67018900.0
2026-04-02,47.87,48.35,47.12,47.45,44700600.0
2026-04-03,47.45,48.23,47.22,47.48,42284800.0
2026-04-07,47.49,49.85,47.24,49.76,93579700.0
2026-04-08,50.68,51.68,50.39,51.57,104585600.0
2026-04-09,50.87,52.92,50.77,51.67,95256200.0
2026-04-10,52.66,52.67,51.47,51.62,82679600.0
2026-04-13,52.92,53.22,51.76,52.21,104865900.0
2026-04-14,52.21,52.21,49.49,50.41,138627700.0
2026-04-15,50.44,51.25,49.13,49.27,105461800.0
2026-04-16,49.46,49.85,48.99,49.26,120072500.0
2026-04-17,48.87,50.07,48.77,49.09,104893000.0
2026-04-20,49.17,50.77,48.6,50.76,133964900.0
2026-04-21,50.86,51.42,50.24,50.47,95176300.0
2026-04-22,50.07,50.13,49.36,50.02,77893100.0
2026-04-23,49.47,49.57,46.88,47.03,161487400.0
2026-04-24,46.87,47.33,46.29,47.11,68970600.0
2026-04-27,46.88,46.98,46.37,46.7,44819700.0
2026-04-28,46.77,47.07,46.15,46.19,48149600.0
2026-04-29,47.37,50.82,47.36,50.82,187193800.0
2026-04-30,51.75,53.22,51.23,52.91,271321000.0
2026-05-06,52.99,55.42,52.38,55.39,238914700.0
2026-05-07,55.4,56.35,54.45,55.18,180098600.0
2026-05-08,54.67,55.22,53.76,54.62,141480500.0
2026-05-11,54.78,57.83,54.63,57.72,233361400.0
2026-05-12,57.77,57.82,53.9,54.31,228869700.0
2026-05-13,53.87,56.19,53.86,56.03,167677000.0
2026-05-14,56.04,56.05,53.13,53.14,150563700.0
2026-05-15,53.17,55.75,52.29,53.65,161201900.0
2026-05-18,52.47,52.75,51.11,51.57,122735000.0
2026-05-19,51.07,51.45,49.37,50.12,110315000.0
2026-05-20,49.87,52.56,49.14,51.76,146597800.0
2026-05-21,51.76,53.12,50.57,50.59,132724800.0
2026-05-22,50.58,51.36,50.3,50.96,82646300.0
2026-05-25,51.52,51.52,49.96,50.98,102692100.0
2026-05-26,50.37,50.82,49.37,50.66,94197200.0
2026-05-27,50.55,50.82,48.27,48.41,113300000.0
2026-05-28,48.17,50.98,47.87,50.85,137771300.0
2026-05-29,50.21,50.38,48.17,48.49,109266300.0
2026-06-01,47.87,48.83,47.64,47.73,68812100.0
2026-06-02,47.74,48.65,46.68,48.44,77765800.0
2026-06-03,48.02,50.37,47.75,49.69,121680300.0
2026-06-04,48.87,50.85,48.24,49.53,103975300.0
2026-06-05,49.23,50.72,48.95,49.53,102653400.0
2026-06-08,47.82,48.72,46.44,46.85,100464100.0
2026-06-09,47.05,48.54,46.38,48.41,97070800.0
2026-06-10,47.67,49.07,46.88,46.98,80910800.0
2026-06-11,46.68,47.94,46.26,47.52,70656300.0
2026-06-12,48.2,51.17,47.98,49.43,152440900.0
2026-06-15,50.45,50.5,49.32,50.47,139556700.0
2026-06-16,50.0,53.18,49.8,51.98,192881600.0
2026-06-17,51.2,51.2,50.01,50.32,129196100.0
2026-06-18,50.0,53.28,49.8,51.4,180719100.0
2026-06-22,52.0,54.15,51.39,54.15,246386000.0
2026-06-23,53.61,53.61,49.08,49.95,227358400.0
2026-06-24,49.07,50.12,48.03,49.23,125811600.0
2026-06-25,49.3,50.28,48.18,49.2,112109900.0
2026-06-26,48.89,48.89,47.08,47.26,104874000.0
2026-06-29,47.0,47.7,46.75,47.62,79788100.0
2026-06-30,47.39,48.1,46.7,48.05,81304300.0
2026-07-01,48.01,48.04,47.06,47.46,73766100.0
2026-07-02,47.07,48.84,46.8,48.2,96540500.0
2026-07-03,48.4,49.08,47.7,48.57,87923800.0
2026-07-06,48.66,48.77,47.1,47.31,73027700.0
2026-07-07,47.0,47.68,46.8,47.45,49237600.0
2026-07-08,47.25,47.27,46.0,46.02,53939700.0
2026-07-09,45.5,45.98,41.42,42.98,162379100.0
2026-07-10,42.17,43.3,40.51,42.51,97669000.0
2026-07-13,42.0,42.01,38.93,38.98,103753700.0
2026-07-14,38.26,39.85,38.1,39.83,80993900.0
2026-07-15,40.4,40.66,39.54,39.56,57168700.0
2026-07-16,39.1,39.58,38.66,38.87,45576000.0
2026-07-17,38.7,38.79,37.17,37.45,66534200.0
2026-07-20,37.85,38.18,36.69,37.58,67594200.0
2026-07-21,38.2,39.46,37.65,39.36,89459000.0
2026-07-22,38.98,39.6,38.7,39.12,64876400.0
2026-07-23,39.12,40.48,38.8,40.27,72829700.0
2026-07-24,39.7,39.7,38.93,39.03,51139300.0
2026-07-27,39.76,39.76,39.01,39.48,38063500.0
2026-07-28,39.0,39.26,38.5,38.99,39348600.0
2026-07-29,39.16,39.59,38.11,39.35,45769600.0
2026-07-30,39.13,39.49,38.6,39.15,37192200.0
2026-07-31,39.45,40.22,39.45,39.7,56371900.0
2026-08-03,39.71,40.2,39.27,40.03,42919300.0
2026-08-04,40.11,40.59,39.9,40.47,47247900.0
2026-08-05,41.6,42.0,41.2,41.77,95234300.0
2026-08-06,42.14,43.2,41.5,41.91,105687000.0
2026-08-07,41.2,45.1,41.18,44.06,140225500.0
2026-08-10,44.08,44.19,42.89,43.67,92311900.0
2026-08-11,43.18,43.18,41.81,41.85,89011200.0
2026-08-12,41.7,42.33,41.55,42.03,48721300.0
2026-08-13,42.01,42.12,41.02,41.02,56711600.0
2026-08-14,41.02,42.98,41.02,42.66,105942100.0
2026-08-17,42.66,42.81,41.66,42.78,64083900.0
2026-08-18,42.4,42.7,41.82,42.06,47987900.0
2026-08-19,41.5,41.51,40.65,41.07,51884500.0
2026-08-20,41.4,41.68,39.65,39.78,62377700.0
2026-08-21,39.28,40.28,39.11,40.17,41838000.0
2026-08-24,40.73,41.38,40.15,40.42,53327500.0
2026-08-25,40.0,40.84,39.51,39.85,38330400.0
2026-08-26,39.9,40.48,39.61,40.07,37360200.0
2026-08-27,39.93,41.02,39.87,40.91,56173300.0
2026-08-28,40.91,40.96,40.39,40.62,40250300.0
2026-08-31,40.0,40.65,39.74,40.62,39187000.0
2026-09-01,40.45,40.96,40.1,40.17,30291600.0
2026-09-02,39.84,39.84,38.87,39.09,38379300.0
2026-09-03,39.4,39.5,38.88,39.02,23242800.0
2026-09-04,39.2,39.49,38.53,38.67,34847100.0
2026-09-07,38.51,38.9,38.41,38.8,22549900.0
2026-09-08,38.8,39.23,38.7,39.04,27873500.0
2026-09-09,38.9,39.15,38.68,38.9,25791700.0
2026-09-10,38.66,38.66,38.1,38.18,26264600.0
2026-09-11,37.89,37.9,36.93,37.48,36884800.0
2026-09-14,37.48,37.48,36.9,37.12,21715400.0
2026-09-15,37.1,37.71,37.03,37.33,27331800.0
2026-09-16,37.15,37.75,36.42,37.49,38606100.0
2026-09-17,37.05,37.45,36.7,36.73,30976300.0
2026-09-18,36.96,37.2,36.71,36.86,36538100.0
2026-09-21,36.88,37.9,36.88,37.88,49982600.0
2026-09-22,38.08,38.44,37.79,37.9,39477900.0
2026-09-23,37.9,37.94,37.37,37.42,22492700.0
2026-09-24,37.2,37.44,36.95,37.06,22654900.0
2026-09-28,36.91,36.95,35.42,35.57,40586400.0
2026-09-29,35.27,35.85,35.26,35.41,20035900.0
2026-09-30,35.5,35.59,35.05,35.3,21705400.0
2026-10-08,35.35,35.35,34.3,34.5,33414700.0
2026-10-09,34.4,35.12,34.0,35.01,40080600.0
2026-10-12,35.5,35.83,34.72,34.85,32867100.0
2026-10-13,35.23,36.36,35.23,36.07,65253800.0
2026-10-14,35.71,35.71,34.77,34.86,38656700.0
2026-10-15,34.06,35.14,33.96,35.14,42236300.0
2026-10-16,35.23,35.49,34.62,35.32,34696700.0
2026-10-19,35.0,35.49,34.85,35.23,23936200.0
2026-10-20,35.03,35.58,34.8,35.58,30039500.0
2026-10-21,35.7,36.08,35.42,35.88,30705600.0
2026-10-22,35.75,36.37,35.4,35.77,42102400.0
2026-10-23,35.42,36.62,34.57,36.53,55886300.0
2026-10-26,36.52,37.2,35.94,36.29,40360900.0
2026-10-27,36.28,36.39,35.31,35.35,29594600.0
2026-10-28,36.1,36.1,34.9,35.51,28242300.0
2026-10-29,35.73,35.73,34.84,35.29,26090500.0