date,open,high,low,close,volume
2024-03-07,21.42,21.83,21.23,21.29,34669600.0
2024-03-08,21.21,21.53,20.96,21.24,23517400.0
2024-03-11,21.22,21.55,21.13,21.42,26546400.0
2024-03-12,21.34,21.73,20.98,21.41,52200200.0
2024-03-13,21.18,21.2,19.54,19.63,130313300.0
2024-03-14,19.38,19.67,19.29,19.44,47089900.0
2024-03-15,19.45,19.54,19.01,19.27,48004100.0
2024-03-18,19.24,19.75,19.22,19.65,46388900.0
2024-03-19,19.53,19.58,19.36,19.4,27394400.0
2024-03-20,19.38,19.58,19.27,19.5,27284000.0
2024-03-21,19.52,19.83,19.43,19.5,34437900.0
2024-03-22,19.35,19.36,18.84,18.99,43909900.0
2024-03-25,18.86,19.12,18.81,18.81,27722600.0
2024-03-26,18.82,19.06,18.8,19.0,24919500.0
2024-03-27,18.9,19.21,18.88,18.93,27204500.0
2024-03-28,18.83,19.22,18.63,18.95,29604800.0
2024-03-29,19.16,19.81,19.13,19.33,47216000.0
2024-04-01,19.42,20.11,19.42,20.05,45959000.0
2024-04-02,20.01,20.49,19.92,20.0,43322700.0
2024-04-03,20.07,20.28,19.85,19.94,26616800.0
2024-04-08,19.83,19.92,19.48,19.67,24044900.0
2024-04-09,19.73,19.84,19.5,19.54,24639000.0
2024-04-10,19.55,19.66,19.03,19.09,26888500.0
2024-04-11,18.93,19.51,18.85,19.26,23439100.0
2024-04-12,19.22,19.29,18.41,18.44,41988900.0
2024-04-15,18.53,19.96,18.53,19.96,66948700.0
2024-04-16,19.87,19.99,19.45,19.67,34911900.0
2024-04-17,19.54,19.94,19.15,19.85,43293500.0
2024-04-18,19.76,20.93,19.74,20.6,69488400.0
2024-04-19,20.43,20.83,20.37,20.59,35128200.0
2024-04-22,20.7,21.27,20.5,20.68,41706400.0
2024-04-23,20.68,20.76,20.25,20.37,23384100.0
2024-04-24,20.58,21.18,20.56,21.09,54550500.0
2024-04-25,20.93,21.7,20.81,21.53,51529900.0
2024-04-26,21.51,21.82,21.1,21.7,44199000.0
2024-04-29,21.94,23.18,21.94,22.88,62928500.0
2024-04-30,22.88,22.97,22.1,22.13,37816400.0
2024-05-06,23.07,23.53,22.99,23.23,56280100.0
2024-05-07,23.13,23.62,22.97,23.48,38596900.0
2024-05-08,23.42,23.52,22.75,22.83,27284900.0
2024-05-09,22.87,23.28,22.78,23.08,26800700.0
2024-05-10,23.15,24.1,23.14,23.98,44163500.0
2024-05-13,23.6,24.35,23.13,24.07,44054600.0
2024-05-14,23.98,24.23,23.82,24.03,20303900.0
2024-05-15,23.95,24.1,23.48,23.63,20435200.0
2024-05-16,23.68,24.5,23.6,24.26,34004800.0
2024-05-17,24.38,25.32,24.2,25.28,48901600.0
2024-05-20,25.27,26.42,25.2,26.13,63305000.0
2024-05-21,25.78,26.27,25.77,26.03,26254300.0
2024-05-22,25.84,26.45,25.79,25.96,24097800.0
2024-05-23,25.83,26.1,25.7,26.0,24093500.0
2024-05-24,25.83,25.97,25.21,25.24,30152200.0
2024-05-27,25.43,25.87,25.24,25.68,25105600.0
2024-05-28,25.61,26.13,25.41,25.52,18928400.0
2024-05-29,25.43,25.63,25.03,25.17,24972500.0
2024-05-30,25.05,25.49,24.79,24.99,21310300.0
2024-05-31,25.2,25.61,24.99,25.11,21053500.0
2024-06-03,24.91,25.41,24.74,25.22,17718400.0
2024-06-04,25.13,25.47,24.93,25.32,19741900.0
2024-06-05,25.36,25.69,25.14,25.25,15143200.0
2024-06-06,25.35,25.42,24.57,24.68,31813700.0
2024-06-07,24.96,25.24,24.42,24.64,18900800.0
2024-06-11,24.63,24.71,24.1,24.45,19493200.0
2024-06-12,24.41,24.63,24.01,24.18,22959600.0
2024-06-13,24.41,24.7,24.05,24.44,15986400.0
2024-06-14,24.37,25.19,24.23,24.96,31009500.0
2024-06-17,24.81,25.03,24.56,24.8,20388400.0
2024-06-18,24.86,25.33,24.76,24.82,17487500.0
2024-06-19,24.93,25.12,24.53,24.83,16255700.0
2024-06-20,24.86,25.2,24.56,24.81,18026000.0
2024-06-21,24.78,25.14,24.72,24.8,18742900.0
2024-06-24,24.83,25.06,24.34,24.82,22577800.0
2024-06-25,24.82,25.16,24.44,24.59,18350600.0
2024-06-26,24.61,24.63,23.86,24.07,26959100.0
2024-06-27,23.88,24.36,23.84,24.24,19998700.0
2024-06-28,24.22,24.56,24.1,24.19,17718700.0
2024-07-01,24.06,24.89,23.58,24.87,26645700.0
2024-07-02,24.73,25.51,24.62,24.72,27380400.0
2024-07-03,24.69,25.23,24.48,25.08,21439300.0
2024-07-04,25.12,25.61,24.87,24.94,20763500.0
2024-07-05,24.85,25.3,24.13,24.27,25562800.0
2024-07-08,24.28,24.78,24.16,24.57,19618100.0
2024-07-09,24.59,25.43,24.2,25.24,18898000.0
2024-07-10,25.2,25.41,25.07,25.26,16028200.0
2024-07-11,25.39,25.47,24.53,24.58,28084100.0
2024-07-12,24.77,25.3,24.47,25.04,28021100.0
2024-07-15,25.02,25.66,24.96,25.49,21090800.0
2024-07-16,25.44,25.61,24.88,25.6,21678800.0
2024-07-17,25.46,26.81,25.38,26.67,39737000.0
2024-07-18,26.77,27.22,26.52,27.16,34061400.0
2024-07-19,27.13,27.15,26.64,27.05,25867000.0
2024-07-22,26.95,27.04,26.45,26.84,22531200.0
2024-07-23,26.83,26.87,26.3,26.4,18432200.0
2024-07-24,26.49,26.63,25.89,26.05,18886900.0
2024-07-25,26.11,26.2,25.5,25.83,21236800.0
2024-07-26,25.76,26.01,25.01,25.32,21534800.0
2024-07-29,25.29,26.22,25.1,25.9,18449400.0
2024-07-30,26.0,26.0,25.43,25.79,16147200.0
2024-07-31,25.82,27.0,25.7,26.9,28488500.0
2024-08-01,26.88,27.32,26.36,26.89,21516400.0
2024-08-02,26.7,26.98,26.04,26.17,20698500.0
2024-08-05,26.1,26.85,25.96,26.47,27315600.0
2024-08-06,26.66,26.72,24.5,24.8,47384800.0
2024-08-07,24.8,25.09,24.33,24.42,26933100.0
2024-08-08,24.43,24.84,24.18,24.41,15312600.0
2024-08-09,24.7,25.03,24.28,24.68,15483600.0
2024-08-12,24.55,24.82,24.41,24.74,9648400.0
2024-08-13,24.8,25.07,24.67,24.94,12278500.0
2024-08-14,25.05,25.29,24.75,24.99,12305500.0
2024-08-15,24.85,25.85,24.78,24.96,25099100.0
2024-08-16,24.87,25.67,24.86,25.18,21686500.0
2024-08-19,25.19,25.96,25.12,25.95,23138200.0
2024-08-20,25.92,26.0,25.56,25.85,15266200.0
2024-08-21,25.84,25.9,25.03,25.34,20052100.0
2024-08-22,25.38,25.57,25.07,25.21,15013600.0
2024-08-23,25.27,26.11,25.15,26.05,29656200.0
2024-08-26,26.03,26.41,25.83,26.27,19328600.0
2024-08-27,26.22,26.36,25.97,26.26,15940100.0
2024-08-28,26.4,26.45,25.86,25.99,16777100.0
2024-08-29,25.9,26.33,25.05,25.1,26787700.0
2024-08-30,26.05,27.51,26.01,26.99,74268900.0
2024-09-02,27.0,27.47,26.83,27.15,41635500.0
2024-09-03,26.96,27.17,26.75,26.9,24653400.0
2024-09-04,27.15,27.47,26.68,26.81,24595000.0
2024-09-05,26.81,27.7,26.81,27.6,32777300.0
2024-09-06,27.6,28.76,27.47,28.34,39854000.0
2024-09-09,28.11,28.29,27.19,27.41,42416200.0
2024-09-10,27.39,27.53,27.0,27.23,23568100.0
2024-09-11,27.11,27.42,26.95,27.15,18641800.0
2024-09-12,27.35,27.41,26.58,26.77,24528700.0
2024-09-13,26.77,27.34,26.68,27.0,17268300.0
2024-09-18,27.07,27.94,26.91,27.8,28203300.0
2024-09-19,27.75,28.04,27.46,27.82,27691700.0
2024-09-20,27.65,27.9,27.31,27.63,25827000.0
2024-09-23,27.58,28.27,27.45,28.06,19957700.0
2024-09-24,28.35,30.17,28.01,30.12,67544600.0
2024-09-25,30.84,31.28,29.61,29.83,65792000.0
2024-09-26,30.03,32.04,29.63,32.03,69885800.0
2024-09-27,32.75,33.15,32.04,33.12,33907400.0
2024-09-30,34.5,36.7,33.27,36.45,114938400.0
2024-10-08,40.36,40.36,36.15,38.11,136081800.0
2024-10-09,37.34,37.34,34.03,34.03,110272500.0
2024-10-10,34.03,36.59,33.22,35.19,104163500.0
2024-10-11,34.54,35.54,34.14,34.59,49528300.0
2024-10-14,35.05,36.2,34.4,35.67,51392600.0
2024-10-15,35.51,36.42,34.7,34.8,44207500.0
2024-10-16,35.06,35.51,33.83,34.36,59746100.0
2024-10-17,34.8,35.71,34.49,34.51,34355200.0
2024-10-18,34.35,36.34,33.76,35.35,56707500.0
2024-10-21,35.4,36.3,34.95,35.5,40622100.0
2024-10-22,35.55,36.6,35.33,35.94,40864700.0
2024-10-23,35.85,37.64,35.5,36.91,44952400.0
2024-10-24,36.47,36.47,35.74,36.35,28762100.0
2024-10-25,36.34,36.63,35.79,36.01,24821400.0
2024-10-28,35.9,36.15,35.4,35.77,26574600.0
2024-10-29,35.86,36.63,35.73,35.98,28940300.0
2024-10-30,35.84,36.31,34.31,34.54,43010300.0
2024-10-31,34.35,34.99,33.9,34.15,39098900.0
2024-11-01,34.15,34.61,33.9,34.03,32859400.0
2024-11-04,34.14,34.21,33.26,34.21,39223100.0
2024-11-05,34.16,35.85,33.75,35.77,51544200.0
2024-11-06,35.46,35.99,34.38,34.61,54467700.0
2024-11-07,34.36,36.73,34.26,36.57,72836800.0
2024-11-08,36.7,36.85,35.35,35.44,65812000.0
2024-11-11,34.85,35.1,33.48,34.32,65487100.0
2024-11-12,34.1,34.9,32.89,33.13,57482600.0
2024-11-13,32.85,33.77,32.85,33.37,27278200.0
2024-11-14,33.28,33.88,33.01,33.05,36632500.0
2024-11-15,32.95,33.35,32.41,32.41,30954400.0
2024-11-18,32.63,33.91,32.41,32.89,40018500.0
2024-11-19,32.89,33.03,32.1,32.48,30631600.0
2024-11-20,32.41,32.7,32.12,32.47,22375300.0
2024-11-21,32.47,32.7,32.08,32.63,22117300.0
2024-11-22,32.59,32.85,31.15,31.2,29586300.0
2024-11-25,31.38,31.46,30.51,30.84,27032900.0
2024-11-26,30.75,31.25,30.59,30.8,16483700.0
2024-11-27,30.63,31.25,30.44,31.23,20372700.0
2024-11-28,31.23,31.37,30.64,30.77,18487700.0
2024-11-29,30.77,31.92,30.73,31.25,29272100.0
2024-12-02,31.26,32.03,31.12,31.95,27514400.0
2024-12-03,31.9,32.96,31.75,32.85,43374700.0
2024-12-04,32.65,32.79,32.11,32.38,26301600.0
2024-12-05,32.18,32.38,31.64,31.79,21068700.0
2024-12-06,31.82,33.85,31.71,33.05,56996400.0
2024-12-09,32.88,33.41,32.52,32.7,34086800.0
2024-12-10,34.35,34.74,33.35,33.46,57754500.0
2024-12-11,33.3,33.69,32.45,32.55,36437200.0
2024-12-12,32.55,33.26,32.1,32.94,39732400.0
2024-12-13,32.54,32.55,31.6,31.79,48398400.0
2024-12-16,31.76,31.93,30.95,31.16,29789300.0
2024-12-17,31.16,31.67,31.0,31.07,30051500.0
2024-12-18,31.21,32.01,31.18,31.23,32117100.0
2024-12-19,30.95,31.1,30.72,30.93,23034800.0
2024-12-20,30.97,31.09,30.28,30.35,40863700.0
2024-12-23,30.35,30.9,30.34,30.44,38218200.0
2024-12-24,30.53,31.29,30.35,31.21,32397500.0
2024-12-25,31.25,31.78,31.04,31.35,25131500.0
2024-12-26,31.25,31.5,31.02,31.36,20420900.0
2024-12-27,31.33,31.69,30.88,31.45,25190800.0
2024-12-30,31.27,32.35,31.26,31.98,37345500.0
2024-12-31,32.01,32.34,31.43,31.43,37029200.0
2025-01-02,31.44,31.44,29.48,29.64,44962700.0
2025-01-03,29.66,29.78,28.95,29.0,33007600.0
2025-01-06,29.09,29.2,28.53,29.06,22777200.0
2025-01-07,29.01,29.18,28.68,29.02,20071600.0
2025-01-08,28.94,29.62,28.78,29.34,23081800.0
2025-01-09,29.31,29.65,29.0,29.25,18197600.0
2025-01-10,29.3,29.56,28.55,28.55,25347400.0
2025-01-13,28.33,28.57,27.77,27.97,36213800.0
2025-01-14,28.05,28.79,27.82,28.65,32530800.0
2025-01-15,28.56,28.98,28.37,28.5,19967800.0
2025-01-16,28.66,29.13,28.26,28.66,28050300.0
2025-01-17,28.59,29.08,28.2,28.94,29589800.0
2025-01-20,29.15,29.83,29.1,29.31,29481500.0
2025-01-21,29.65,29.75,28.96,29.12,23855700.0
2025-01-22,29.04,29.04,28.4,28.64,23981300.0
2025-01-23,29.47,30.33,29.4,29.46,52026300.0
2025-01-24,29.37,30.15,29.35,29.87,37126100.0
2025-01-27,30.02,30.33,29.68,29.7,30104500.0
2025-02-05,30.01,30.01,28.7,28.81,30366900.0
2025-02-06,28.78,29.2,28.65,29.08,25913000.0
2025-02-07,29.05,30.28,28.79,29.77,39518600.0
2025-02-10,29.66,30.05,29.55,29.72,25026300.0
2025-02-11,29.75,29.82,29.24,29.49,22270900.0
2025-02-12,29.48,29.53,28.93,29.43,34231300.0
2025-02-13,29.36,29.8,28.98,29.37,38957500.0
2025-02-14,29.27,30.42,29.26,30.09,42435800.0
2025-02-17,30.34,30.75,29.63,29.98,33818400.0
2025-02-18,29.78,30.43,29.57,30.05,41193600.0
2025-02-19,29.85,30.18,29.63,29.77,32845300.0
2025-02-20,29.61,29.73,29.05,29.14,31521400.0
2025-02-21,29.25,29.75,28.66,29.59,43925200.0
2025-02-24,29.52,29.89,28.55,29.86,54540300.0
2025-02-25,29.45,30.83,29.12,29.15,63451300.0
2025-02-26,29.2,30.07,29.2,29.85,47747400.0
2025-02-27,29.93,30.13,29.37,29.79,35043000.0
2025-02-28,29.59,29.75,28.22,28.22,50811400.0
2025-03-03,28.29,28.63,28.2,28.27,28438300.0
2025-03-04,27.97,28.15,27.81,27.95,34500800.0
2025-03-05,27.99,28.33,27.78,28.14,29636900.0
2025-03-06,28.3,29.02,28.16,28.85,46153700.0
2025-03-07,28.79,28.87,28.3,28.54,33232100.0
2025-03-10,28.5,28.55,27.86,28.06,37511800.0
2025-03-11,27.78,27.95,27.46,27.95,43045500.0
2025-03-12,27.89,28.23,27.78,27.97,33167000.0
2025-03-13,27.93,28.36,27.75,27.97,31603300.0
2025-03-14,27.96,30.62,27.94,30.33,110253600.0
2025-03-17,30.25,30.81,30.16,30.57,48983800.0
2025-03-18,30.78,30.9,30.36,30.51,25034000.0
2025-03-19,30.49,30.56,30.09,30.38,29932800.0
2025-03-20,30.46,30.46,29.12,29.23,53747000.0
2025-03-21,29.25,29.8,28.93,29.08,37755500.0
2025-03-24,29.1,29.63,29.07,29.49,27221100.0
2025-03-25,29.47,29.72,29.31,29.4,17433800.0
2025-03-26,29.4,29.47,29.1,29.11,19683800.0
2025-03-27,29.03,30.01,28.96,29.55,39806500.0
2025-03-28,29.56,29.94,29.42,29.49,26169400.0
2025-03-31,29.49,30.1,29.37,29.51,35824800.0
2025-04-01,29.63,30.05,29.51,29.89,30129800.0
2025-04-02,29.88,30.24,29.66,29.76,29800800.0
2025-04-03,29.4,30.03,29.1,29.6,30906500.0
2025-04-07,28.12,28.3,26.38,26.44,81891800.0
2025-04-08,26.6,27.33,26.05,27.21,62731200.0
2025-04-09,27.05,27.35,26.56,27.12,53690800.0
2025-04-10,28.15,28.15,27.36,27.77,53348100.0
2025-04-11,28.07,28.07,27.37,27.49,28977800.0
2025-04-14,27.77,27.89,27.57,27.61,26830900.0
2025-04-15,27.46,27.8,27.29,27.78,28351000.0
2025-04-16,27.61,27.75,27.4,27.7,29961200.0
2025-04-17,27.55,28.14,27.41,28.01,30973300.0
2025-04-18,27.82,28.22,27.81,28.15,18222200.0
2025-04-21,28.05,28.6,28.04,28.09,19636600.0
2025-04-22,28.05,28.44,28.05,28.32,22426500.0
2025-04-23,28.48,28.6,28.21,28.25,20853700.0
2025-04-24,28.22,28.82,28.22,28.38,28155500.0
2025-04-25,28.43,28.6,28.15,28.17,25247600.0
2025-04-28,27.5,28.06,27.1,27.82,41751700.0
2025-04-29,27.74,28.12,27.48,27.58,19138200.0
2025-04-30,27.57,27.73,27.15,27.2,26278000.0
2025-05-06,27.44,27.87,27.23,27.77,27949700.0
2025-05-07,28.49,28.73,28.1,28.65,39961800.0
2025-05-08,28.51,29.82,28.51,29.14,56679900.0
2025-05-09,29.1,29.34,28.96,29.18,20254000.0
2025-05-12,29.35,29.65,29.2,29.49,27699700.0
2025-05-13,29.55,29.58,29.17,29.36,19517700.0
2025-05-14,29.4,32.47,29.28,32.08,96189900.0
2025-05-15,31.71,32.37,31.22,31.39,54183200.0
2025-05-16,31.25,31.54,30.55,30.78,36147400.0
2025-05-19,30.79,31.07,30.62,30.91,24811000.0
2025-05-20,30.96,31.71,30.8,31.46,39713600.0
2025-05-21,31.43,31.85,31.24,31.32,22826600.0
2025-05-22,31.2,31.77,31.16,31.71,19289400.0
2025-05-23,31.66,31.85,30.82,30.86,24101000.0
2025-05-26,31.01,31.73,30.63,31.12,24225400.0
2025-05-27,31.15,31.43,30.88,31.04,14546300.0
2025-05-28,31.18,32.15,31.13,31.55,33340500.0
2025-05-29,31.64,32.19,31.37,32.01,33903600.0
2025-05-30,31.95,32.35,31.63,31.78,25786800.0
2025-06-03,31.72,32.25,31.29,31.85,21912000.0
2025-06-04,31.85,32.78,31.72,32.44,32324500.0
2025-06-05,32.45,32.72,32.06,32.6,26616900.0
2025-06-06,32.57,32.86,32.07,32.33,19435300.0
2025-06-09,32.36,32.85,32.22,32.56,17287900.0
2025-06-10,32.56,33.13,32.16,32.23,23762200.0
2025-06-11,32.25,33.2,32.16,33.01,33008300.0
2025-06-12,32.8,33.78,32.5,33.41,36208400.0
2025-06-13,33.21,33.55,32.95,33.26,28530200.0
2025-06-16,33.3,33.91,33.1,33.84,31862900.0
2025-06-17,33.72,33.82,33.23,33.54,28781300.0
2025-06-18,33.54,33.56,32.36,32.84,29852200.0
2025-06-19,32.84,32.93,32.11,32.22,26841700.0
2025-06-20,32.33,33.01,32.11,32.73,22532600.0
2025-06-23,32.53,33.43,32.18,33.24,25500200.0
2025-06-24,33.45,34.64,33.24,34.07,38817900.0
2025-06-25,34.25,35.39,34.08,35.39,47342100.0
2025-06-26,35.39,35.39,34.75,34.99,27648000.0
2025-06-27,35.01,35.6,34.2,34.31,32272200.0
2025-06-30,34.16,34.98,34.15,34.86,29077700.0
2025-07-01,34.86,35.1,34.71,34.76,14286600.0
2025-07-02,34.71,35.01,34.45,34.47,15367400.0
2025-07-03,34.56,34.79,34.2,34.5,13627800.0
2025-07-04,34.38,35.22,33.88,34.49,26380200.0
2025-07-07,34.35,35.18,34.3,35.08,23511200.0
2025-07-08,35.09,35.41,34.83,35.18,21476000.0
2025-07-09,35.16,35.29,34.45,34.45,20068500.0
2025-07-10,34.45,35.61,34.36,34.97,41109200.0
2025-07-11,35.24,37.0,35.15,35.81,59637000.0
2025-07-14,35.77,36.1,35.46,35.65,25244100.0
2025-07-15,35.71,36.01,35.11,35.27,26670900.0
2025-07-16,35.3,35.54,34.59,35.13,22947700.0
2025-07-17,35.03,35.37,34.88,35.1,15430600.0
2025-07-18,35.4,36.28,35.03,35.52,45879100.0
2025-07-21,35.52,35.56,34.65,35.09,41486400.0
2025-07-22,35.06,35.59,34.08,34.62,48821000.0
2025-07-23,34.8,36.1,34.67,35.58,60033200.0
2025-07-24,35.47,36.31,35.39,35.82,45920800.0
2025-07-25,35.74,36.23,35.33,35.92,52524200.0
2025-07-28,35.95,37.88,35.94,37.42,50107800.0
2025-07-29,37.11,37.33,36.61,36.71,37240600.0
2025-07-30,36.81,37.61,36.71,37.28,42326600.0
2025-07-31,37.11,37.22,35.67,35.89,39595900.0
2025-08-01,35.78,36.27,35.47,35.53,24089200.0
2025-08-04,35.45,35.62,35.03,35.55,24080500.0
2025-08-05,35.62,36.1,35.52,35.98,21431000.0
2025-08-06,35.9,36.54,35.71,35.83,17164300.0
2025-08-07,35.82,36.5,35.49,35.65,20484600.0
2025-08-08,35.67,35.76,35.29,35.33,14535900.0
2025-08-11,35.53,35.83,35.24,35.31,22503200.0
2025-08-12,35.31,35.94,35.27,35.84,30697700.0
2025-08-13,36.03,36.83,36.03,36.19,40487400.0
2025-08-14,36.33,38.39,36.33,38.03,51426300.0
2025-08-15,37.83,38.88,36.87,38.13,50533900.0
2025-08-18,38.23,39.08,37.94,38.33,34643200.0
2025-08-19,38.36,38.73,37.41,37.5,24169600.0
2025-08-20,37.41,38.81,36.88,38.78,28929400.0
2025-08-21,38.63,38.9,38.27,38.33,21079900.0
2025-08-22,38.47,39.23,38.24,39.21,25456800.0
2025-08-25,39.44,40.14,38.96,40.0,33119200.0
2025-08-26,39.83,39.91,39.33,39.35,20245500.0
2025-08-27,39.41,39.56,38.04,38.17,34491500.0
2025-08-28,38.03,38.43,37.73,38.37,27782100.0
2025-08-29,39.08,40.66,38.71,38.74,51106100.0
2025-09-01,39.15,39.26,38.03,38.03,37719300.0
2025-09-02,38.06,38.42,37.61,38.26,30547800.0
2025-09-03,38.42,38.69,36.85,37.07,25416000.0
2025-09-04,37.03,37.03,35.83,36.35,51421300.0
2025-09-05,36.35,36.57,35.93,36.47,30604100.0
2025-09-08,36.36,36.72,35.82,35.98,37706500.0
2025-09-09,35.99,36.63,35.63,35.88,40640100.0
2025-09-10,35.82,36.22,35.64,35.87,20361200.0
2025-09-11,35.91,36.57,35.69,36.57,32383400.0
2025-09-12,36.57,36.73,35.73,35.75,36247700.0
2025-09-15,35.73,35.9,35.16,35.43,33625700.0
2025-09-16,35.42,35.53,34.59,34.69,40835800.0
2025-09-17,34.73,35.21,34.31,34.33,52708800.0
2025-09-18,34.38,34.39,33.18,33.46,64208000.0
2025-09-19,33.48,33.64,33.13,33.32,35234700.0
2025-09-22,33.37,33.73,33.03,33.28,28442600.0
2025-09-23,33.21,33.73,32.92,33.22,36681800.0
2025-09-24,33.09,33.55,32.82,33.36,32780500.0
2025-09-25,33.33,33.47,32.94,33.2,23929400.0
2025-09-26,33.11,33.8,32.88,33.63,38137800.0
2025-09-29,33.43,35.43,33.29,34.01,95206100.0
2025-09-30,33.83,34.53,33.29,33.55,72727100.0
2025-10-09,33.36,33.57,32.69,33.31,54514800.0
2025-10-10,33.13,34.13,33.08,33.49,49730400.0
2025-10-13,32.93,33.43,32.68,33.35,43822100.0
2025-10-14,33.84,34.77,33.84,34.43,78829800.0
2025-10-15,34.42,35.42,34.28,35.33,62009300.0
2025-10-16,35.21,36.39,35.13,36.13,63137500.0
2025-10-17,36.04,36.43,35.08,35.18,40885200.0
2025-10-20,36.0,36.18,35.24,35.5,30880000.0
2025-10-21,35.34,36.57,35.34,35.76,52066900.0
2025-10-22,35.67,36.05,35.33,35.63,25052800.0
2025-10-23,35.63,35.97,35.17,35.77,21846400.0
2025-10-24,35.83,35.88,35.45,35.65,19916500.0
2025-10-27,35.73,36.14,35.35,35.56,43387500.0
2025-10-28,35.63,35.94,35.46,35.73,38958500.0
2025-10-29,35.89,36.26,35.7,36.03,59065700.0
2025-10-30,35.97,36.73,35.93,36.18,52957300.0
2025-10-31,35.33,35.33,33.86,33.93,86155600.0
2025-11-03,33.93,34.18,33.48,33.56,39021700.0
2025-11-04,33.46,33.97,33.46,33.86,31798200.0
2025-11-05,33.63,33.73,33.39,33.45,26969000.0
2025-11-06,33.51,34.1,33.32,33.92,47629600.0
2025-11-07,33.76,34.6,33.74,34.04,35974200.0
2025-11-10,34.03,34.7,33.82,34.48,35236000.0
2025-11-11,34.48,34.58,33.89,34.02,26737000.0
2025-11-12,34.12,35.22,34.02,34.93,48542000.0
2025-11-13,34.84,35.6,34.79,35.48,39521900.0
2025-11-14,35.23,35.62,34.7,34.72,33988900.0
2025-11-17,34.63,34.69,33.73,33.9,33259800.0
2025-11-18,33.85,34.0,33.06,33.29,42218600.0
2025-11-19,33.31,34.51,33.31,34.26,50960500.0
2025-11-20,34.43,34.59,33.85,33.97,25629100.0
2025-11-21,33.82,34.0,33.03,33.06,29425400.0
2025-11-24,33.22,33.25,32.63,32.73,27831800.0
2025-11-25,32.92,33.66,32.88,33.38,26146300.0
2025-11-26,33.53,33.63,32.98,33.04,22220500.0
2025-11-27,33.04,33.87,32.83,33.48,28460600.0
2025-11-28,33.47,33.63,33.13,33.18,25408300.0
2025-12-01,33.13,33.71,32.98,33.6,31684700.0
2025-12-02,33.55,34.36,33.43,34.04,31717300.0
2025-12-03,34.03,34.18,33.37,33.43,18602100.0
2025-12-04,33.58,33.76,33.25,33.63,13889700.0
2025-12-05,33.63,36.55,33.55,36.04,90357500.0
2025-12-08,35.93,37.03,35.83,36.67,63918800.0
2025-12-09,36.5,36.93,35.88,35.93,34291300.0
2025-12-10,36.33,36.46,35.75,36.34,25782300.0
2025-12-11,36.28,36.53,35.78,35.9,24475000.0
2025-12-12,36.13,36.79,35.76,36.67,38522200.0
2025-12-15,36.38,38.67,36.29,38.01,54719000.0
2025-12-16,37.92,38.43,37.49,37.58,36265800.0
2025-12-17,38.01,39.78,37.73,39.22,60738100.0
2025-12-18,39.08,39.87,39.04,39.51,35669300.0
2025-12-19,39.38,40.02,39.2,39.47,25652100.0
2025-12-22,39.45,40.02,39.05,39.83,29545600.0
2025-12-23,39.83,40.92,39.68,40.2,32685500.0
2025-12-24,40.03,40.2,39.64,39.93,20345900.0
2025-12-25,39.93,41.43,39.84,41.07,33954900.0
2025-12-26,40.94,41.52,40.56,40.76,23829400.0
2025-12-29,40.48,41.63,40.36,40.71,30826600.0
2025-12-30,40.76,41.07,39.79,40.34,31139300.0
2025-12-31,40.33,41.11,39.89,40.34,29303300.0
2026-01-05,40.83,43.78,40.6,43.49,66259700.0
2026-01-06,44.03,46.31,43.33,45.78,60077800.0
2026-01-07,45.59,46.82,45.38,46.32,47793700.0
2026-01-08,45.58,46.08,44.61,45.38,58811800.0
2026-01-09,45.63,45.92,44.3,44.93,45531200.0
2026-01-12,45.4,45.46,43.49,43.81,49467200.0
2026-01-13,44.03,45.69,43.73,44.34,39205400.0
2026-01-14,44.13,44.63,43.13,43.72,44958100.0
2026-01-15,43.43,44.83,43.15,43.35,33157800.0
2026-01-16,43.65,44.43,42.25,42.62,46729500.0
2026-01-19,42.51,42.99,41.87,42.52,34192600.0
2026-01-20,42.52,43.41,41.89,42.68,31283300.0
2026-01-21,42.74,43.05,42.15,42.33,37813400.0
2026-01-22,42.38,42.61,41.33,41.53,44437000.0
2026-01-23,41.85,41.85,40.03,40.42,58812200.0
2026-01-26,40.42,42.77,40.39,41.77,68042300.0
2026-01-27,41.63,43.69,41.63,42.63,57613600.0
2026-01-28,42.43,43.43,42.06,42.61,53510100.0
2026-01-29,42.63,45.24,42.25,44.61,81022900.0
2026-01-30,44.61,44.86,43.69,43.98,40812100.0
2026-02-02,43.98,44.61,42.63,42.79,37326900.0
2026-02-03,43.21,43.36,41.82,42.41,41458200.0
2026-02-04,42.41,43.58,42.21,43.16,28728200.0
2026-02-05,43.28,43.66,42.24,43.18,26493500.0
2026-02-06,42.96,43.69,42.53,43.24,27965400.0
2026-02-09,43.78,44.23,43.09,43.65,27917400.0
2026-02-10,43.48,43.73,42.93,43.38,19778600.0
2026-02-11,43.38,43.57,42.43,42.75,28162500.0
2026-02-12,42.93,42.93,41.94,42.02,23856600.0
2026-02-13,41.87,41.96,41.23,41.32,22682500.0
2026-02-24,41.64,41.65,40.73,40.95,32047000.0
2026-02-25,40.95,41.23,40.44,40.55,34792300.0
2026-02-26,40.61,40.73,39.13,39.39,50431000.0
2026-02-27,39.32,39.61,38.78,39.24,37882500.0
2026-03-02,38.84,39.28,37.95,38.42,48247500.0
2026-03-03,38.48,39.2,37.8,38.38,52969200.0
2026-03-04,37.95,38.17,36.52,37.28,51441500.0
2026-03-05,37.59,38.19,37.53,37.77,36693400.0
2026-03-06,37.59,38.14,37.32,37.67,28978100.0
2026-03-09,36.77,36.9,35.84,36.63,40123500.0
2026-03-10,36.94,37.62,36.94,37.6,34529900.0
2026-03-11,37.68,38.21,37.49,37.91,32842300.0
2026-03-12,37.83,38.16,37.65,37.91,22112100.0
2026-03-13,37.78,38.11,37.38,37.6,21170400.0
2026-03-16,37.51,38.22,37.13,38.03,35046600.0
2026-03-17,38.02,39.61,38.0,38.93,46193900.0
2026-03-18,38.88,39.54,38.55,39.2,33853100.0
2026-03-19,38.76,39.07,38.07,38.19,28990700.0
2026-03-20,38.19,38.46,37.49,37.59,28628200.0
2026-03-23,37.14,37.14,35.64,35.75,44105600.0
2026-03-24,36.22,36.47,35.6,36.02,29955600.0
2026-03-25,36.03,37.08,36.03,36.81,25379800.0
2026-03-26,36.56,36.79,35.11,35.52,52489400.0
2026-03-27,35.68,36.16,35.54,35.55,34815000.0
2026-03-30,35.11,35.68,34.54,35.08,38500700.0
2026-03-31,35.23,36.13,35.23,35.52,31000400.0
2026-04-01,36.58,37.01,36.22,36.74,34217600.0
2026-04-02,36.63,36.98,36.33,36.82,23055700.0
2026-04-03,36.9,36.98,36.23,36.65,15905800.0
2026-04-07,36.46,36.49,35.53,35.7,24266700.0
2026-04-08,36.42,38.59,36.42,38.33,51427800.0
2026-04-09,37.93,37.93,36.61,36.72,43190100.0
2026-04-10,37.11,37.73,36.83,37.06,37752800.0
2026-04-13,36.49,36.53,36.03,36.09,28790300.0
2026-04-14,36.39,36.88,36.24,36.83,32360400.0
2026-04-15,37.12,37.26,36.38,36.42,26392700.0
2026-04-16,36.38,36.59,36.07,36.3,32688500.0
2026-04-17,36.13,36.15,35.6,35.77,29302500.0
2026-04-20,35.66,36.01,35.6,35.89,27310300.0
2026-04-21,35.83,36.24,35.43,35.48,28410300.0
2026-04-22,35.43,35.86,35.03,35.48,33987600.0
2026-04-23,35.52,35.88,35.23,35.39,33427800.0
2026-04-24,35.16,35.31,34.34,35.05,32307800.0
2026-04-27,35.01,35.53,34.66,34.79,26072300.0
2026-04-28,34.71,35.15,34.44,34.77,27921000.0
2026-04-29,34.93,36.19,34.93,36.05,65789800.0
2026-04-30,35.82,36.89,35.5,35.66,54810000.0
2026-05-06,35.66,36.03,35.36,35.53,42744100.0
2026-05-07,35.74,36.31,35.51,35.74,66336300.0
2026-05-08,35.75,35.78,35.15,35.33,41224800.0
2026-05-11,35.33,36.43,35.01,35.82,93019300.0
2026-05-12,35.78,35.92,35.52,35.65,37116700.0
2026-05-13,35.68,35.73,33.63,34.17,94837600.0
2026-05-14,34.02,34.19,33.25,33.61,50250600.0
2026-05-15,33.7,33.78,32.84,32.97,38444000.0
2026-05-18,32.85,32.85,32.08,32.3,43746000.0
2026-05-19,32.38,32.49,31.81,32.14,41653800.0
2026-05-20,31.92,32.21,31.53,31.85,26997500.0
2026-05-21,32.05,32.91,31.43,31.43,59753800.0
2026-05-22,31.67,31.68,31.0,31.28,37620000.0
2026-05-25,31.31,32.17,31.24,31.72,44007100.0
2026-05-26,31.59,32.51,31.36,31.65,56761700.0
2026-05-27,31.53,31.69,30.86,31.06,41937200.0
2026-05-28,31.02,31.02,30.04,30.45,50048200.0
2026-05-29,30.48,31.02,30.42,30.61,53287300.0
2026-06-01,30.35,30.81,29.84,30.45,38758600.0
2026-06-02,30.34,30.55,29.73,30.13,50331700.0
2026-06-03,30.13,30.21,29.54,29.75,42274000.0
2026-06-04,29.68,29.97,29.2,29.45,30898700.0
2026-06-05,29.55,30.38,29.38,29.48,49712100.0
2026-06-08,29.42,30.02,29.25,29.63,50363900.0
2026-06-09,29.63,30.16,29.46,29.98,40411800.0
2026-06-10,29.94,31.1,29.83,30.94,64825300.0
2026-06-11,30.91,31.68,30.24,30.49,52810100.0
2026-06-12,30.41,31.53,30.03,31.29,70723200.0
2026-06-15,31.44,32.52,31.2,31.68,64273400.0
2026-06-16,31.53,31.68,30.84,30.93,43965900.0
2026-06-17,31.13,31.34,30.32,30.62,50004500.0
2026-06-18,30.43,30.52,28.29,28.41,110566300.0
2026-06-22,28.15,30.48,28.09,30.04,106208300.0
2026-06-23,30.21,30.21,28.87,29.02,65915400.0
2026-06-24,29.11,29.41,28.22,28.25,68914700.0
2026-06-25,28.18,29.41,27.83,28.53,83457200.0
2026-06-26,28.53,28.64,26.78,26.86,80804200.0
2026-06-29,27.03,28.18,26.76,27.78,75767300.0
2026-06-30,27.63,27.63,26.64,26.95,68321200.0
2026-07-01,26.95,29.13,26.86,28.42,96815500.0
2026-07-02,28.42,29.04,27.95,28.06,64515600.0
2026-07-03,28.33,28.88,27.73,28.08,57810800.0
2026-07-06,28.03,28.61,27.85,28.48,62924800.0
2026-07-07,28.28,28.49,27.86,27.94,44304000.0
2026-07-08,27.88,28.08,27.55,27.8,34992900.0
2026-07-09,27.73,27.87,27.39,27.72,41875600.0
2026-07-10,27.72,28.45,27.26,28.05,51758300.0
2026-07-13,27.98,28.19,27.64,28.02,45674900.0
2026-07-14,28.05,28.48,27.36,28.45,58959900.0
2026-07-15,28.37,30.02,28.37,29.79,92578800.0
2026-07-16,29.58,29.9,29.04,29.46,58426200.0
2026-07-17,29.6,29.81,29.06,29.33,67086200.0
2026-07-20,29.37,31.41,29.33,31.21,108311200.0
2026-07-21,31.38,31.99,30.69,31.21,93055100.0
2026-07-22,30.89,32.38,30.66,32.33,86137100.0
2026-07-23,32.33,32.48,31.81,32.39,53027300.0
2026-07-24,32.37,32.67,31.13,31.53,70890900.0
2026-07-27,31.86,31.86,30.88,31.2,51743100.0
2026-07-28,31.19,31.42,30.8,31.28,44105400.0
2026-07-29,31.86,31.91,31.18,31.51,48184400.0
2026-07-30,31.4,32.51,31.4,32.38,67526600.0
2026-07-31,31.87,32.05,31.38,31.94,57030800.0
2026-08-03,31.8,32.61,31.63,32.56,61049800.0
2026-08-04,32.4,32.46,31.28,31.36,62881900.0
2026-08-05,31.18,31.7,30.85,31.6,48975100.0
2026-08-06,31.45,31.78,31.03,31.25,32695900.0
2026-08-07,31.26,31.29,30.86,31.05,39280400.0
2026-08-10,31.02,31.24,30.45,30.52,51489800.0
2026-08-11,30.48,30.55,30.05,30.1,44269900.0
2026-08-12,30.06,30.21,29.83,30.06,31921200.0
2026-08-13,29.94,30.23,29.88,30.01,39834300.0
2026-08-14,29.88,29.96,29.49,29.5,34908700.0
2026-08-17,29.49,29.8,29.25,29.73,29728800.0
2026-08-18,29.62,29.78,29.31,29.56,34384100.0
2026-08-19,29.63,29.8,29.39,29.78,41926700.0
2026-08-20,29.59,29.79,29.45,29.75,34101100.0
2026-08-21,29.83,30.33,29.75,30.0,46104500.0
2026-08-24,29.99,30.87,29.88,30.61,66206700.0
2026-08-25,30.59,31.16,30.47,31.06,46672700.0
2026-08-26,30.96,31.7,30.9,31.56,45816200.0
2026-08-27,31.49,31.75,31.14,31.58,38252100.0
2026-08-28,31.29,31.48,30.9,31.35,33214000.0
2026-08-31,31.27,31.58,31.1,31.58,35063800.0
2026-09-01,31.48,32.86,31.29,32.65,74145600.0
2026-09-02,32.52,33.12,32.19,32.41,41853900.0
2026-09-03,32.33,34.06,32.32,33.62,76023800.0
2026-09-04,33.5,34.5,33.5,33.79,52790300.0
2026-09-07,33.98,34.05,32.68,32.8,48541300.0
2026-09-08,32.71,33.74,32.71,33.14,46829000.0
2026-09-09,33.13,33.35,32.85,33.01,26639800.0
2026-09-10,33.01,33.45,32.73,33.21,24230600.0
2026-09-11,33.21,33.21,32.22,32.55,35916800.0
2026-09-14,32.38,32.96,32.3,32.54,20460100.0
2026-09-15,32.67,32.77,32.14,32.21,20788700.0
2026-09-16,32.13,32.28,31.45,31.6,27711900.0
2026-09-17,31.48,31.62,31.2,31.46,19584700.0
2026-09-18,31.43,32.07,31.3,31.66,30876400.0
2026-09-21,31.58,31.62,30.92,31.58,47398800.0
2026-09-22,31.43,31.81,31.31,31.73,41128200.0
2026-09-23,31.66,31.77,31.16,31.19,29701600.0
2026-09-24,31.18,31.18,30.38,30.46,43212400.0
2026-09-28,30.29,30.8,29.94,30.08,36123800.0
2026-09-29,30.24,30.41,29.86,29.98,24784200.0
2026-09-30,30.06,30.83,29.91,30.64,31751800.0
2026-10-08,30.42,30.82,30.19,30.41,27599100.0
2026-10-09,30.49,30.92,30.38,30.73,30356700.0
2026-10-12,30.87,31.45,30.76,31.15,31361200.0
2026-10-13,31.0,31.06,29.59,29.68,55147700.0
2026-10-14,29.58,29.58,28.72,28.9,63498800.0
2026-10-15,28.7,29.01,28.58,28.96,45708400.0
2026-10-16,28.99,29.06,28.49,28.9,36684000.0
2026-10-19,28.63,29.54,28.59,29.34,29869100.0
2026-10-20,29.28,29.45,28.09,28.34,59610900.0
2026-10-21,28.48,28.62,28.26,28.41,28071400.0
2026-10-22,28.57,28.57,27.74,28.18,40077000.0
2026-10-23,28.23,29.1,27.95,28.89,59503600.0
2026-10-26,28.89,29.9,28.65,29.9,45811300.0
2026-10-27,29.67,29.88,29.36,29.56,36993800.0
2026-10-28,29.96,29.96,29.25,29.6,27771000.0