date,open,high,low,close,volume
2024-03-08,32.031,32.691,31.671,32.521,15973500.0
2024-03-11,32.171,32.881,32.151,32.841,15266100.0
2024-03-12,33.121,34.611,33.121,33.811,25740500.0
2024-03-13,34.051,34.081,33.301,33.381,15897300.0
2024-03-14,33.171,34.171,33.161,33.441,20116400.0
2024-03-15,33.151,33.631,32.761,33.361,13097200.0
2024-03-18,33.631,34.481,33.221,34.341,26592300.0
2024-03-19,34.381,36.091,34.161,35.361,34145800.0
2024-03-20,35.751,36.041,34.551,34.981,22941600.0
2024-03-21,34.731,34.951,33.731,34.151,22533700.0
2024-03-22,33.951,35.091,33.881,34.951,23202400.0
2024-03-25,35.051,35.241,34.061,34.071,20166700.0
2024-03-26,33.951,34.231,32.571,33.451,20998100.0
2024-03-27,33.451,33.491,31.861,31.871,18215300.0
2024-03-28,31.821,32.771,31.751,32.301,16251700.0
2024-03-29,32.291,32.491,31.931,32.461,10014800.0
2024-04-01,32.531,33.001,32.431,32.731,15183800.0
2024-04-02,32.741,32.751,31.881,32.051,12513600.0
2024-04-03,31.861,31.951,31.261,31.471,14114400.0
2024-04-08,31.331,31.611,30.901,31.481,11897900.0
2024-04-09,31.481,31.701,31.131,31.301,9294700.0
2024-04-10,31.151,31.231,30.491,31.001,9875200.0
2024-04-11,30.651,30.981,30.261,30.351,13797200.0
2024-04-12,30.261,30.511,29.261,29.441,22473300.0
2024-04-15,29.351,30.981,29.231,30.921,25110000.0
2024-04-16,30.941,31.451,30.661,30.721,20634800.0
2024-04-17,30.811,31.181,30.161,31.161,16354600.0
2024-04-18,31.161,31.251,30.391,30.501,18549300.0
2024-04-19,30.251,30.951,30.061,30.751,14493500.0
2024-04-22,30.951,32.411,30.861,31.971,27115600.0
2024-04-23,32.121,32.121,31.551,31.651,15539000.0
2024-04-24,31.731,32.211,31.471,32.201,14911300.0
2024-04-25,32.141,32.191,31.671,31.911,11003200.0
2024-04-26,31.851,31.971,31.601,31.971,17451500.0
2024-04-29,31.151,31.931,30.081,31.751,34813100.0
2024-04-30,31.761,32.581,31.551,32.431,24124200.0
2024-05-06,32.791,33.001,32.271,32.451,18995100.0
2024-05-07,32.351,33.701,32.161,33.551,25201700.0
2024-05-08,33.371,33.801,32.971,33.421,16229800.0
2024-05-09,33.491,35.411,33.231,34.941,29245400.0
2024-05-10,34.861,35.011,34.071,34.231,14355200.0
2024-05-13,34.201,35.041,33.651,34.111,14285000.0
2024-05-14,34.111,34.331,33.851,34.011,7214500.0
2024-05-15,34.021,34.541,33.581,33.741,10918400.0
2024-05-16,33.761,34.461,33.761,34.221,12222400.0
2024-05-17,34.221,35.401,34.171,35.171,17581900.0
2024-05-20,35.251,36.211,35.171,35.301,16743200.0
2024-05-21,35.251,35.431,34.651,34.871,10107400.0
2024-05-22,35.151,35.231,34.651,35.041,7925000.0
2024-05-23,34.971,35.241,34.311,34.381,8974900.0
2024-05-24,34.251,34.801,33.861,33.881,8245700.0
2024-05-27,33.921,34.281,33.211,34.251,11663000.0
2024-05-28,33.891,34.391,33.341,33.421,9130300.0
2024-05-29,33.311,34.011,33.121,33.311,7847500.0
2024-05-30,33.251,33.851,33.151,33.451,7366200.0
2024-05-31,33.401,34.391,33.401,33.961,11892000.0
2024-06-03,34.001,34.181,33.681,34.121,5912300.0
2024-06-04,33.801,35.121,33.801,34.911,12947000.0
2024-06-05,34.911,36.491,34.821,35.571,21331100.0
2024-06-06,35.491,35.701,35.161,35.211,11331600.0
2024-06-07,35.441,36.031,35.171,35.651,13848500.0
2024-06-11,35.861,37.431,35.431,37.081,28133100.0
2024-06-12,37.021,38.051,36.701,36.861,15469300.0
2024-06-13,36.651,37.351,36.291,37.291,15265800.0
2024-06-14,37.051,37.881,36.951,37.801,17626900.0
2024-06-17,37.811,38.251,37.361,37.791,14806300.0
2024-06-18,37.641,37.881,37.011,37.581,13821400.0
2024-06-19,37.371,37.471,36.331,36.351,14066900.0
2024-06-20,36.641,36.861,35.951,36.031,11511600.0
2024-06-21,36.031,36.761,35.771,36.161,7811000.0
2024-06-24,36.031,36.381,35.651,35.981,10976600.0
2024-06-25,35.981,36.241,35.551,35.761,8562900.0
2024-06-26,35.821,36.231,34.961,36.081,8716000.0
2024-06-27,35.951,36.051,35.371,35.561,6189100.0
2024-06-28,35.461,36.931,35.391,36.701,12241600.0
2024-07-01,36.701,37.141,36.311,37.051,9015700.0
2024-07-02,37.141,37.411,36.801,36.951,6155200.0
2024-07-03,36.851,37.041,35.191,35.501,11656300.0
2024-07-04,35.481,36.001,35.301,35.661,6694100.0
2024-07-05,35.551,35.871,34.411,35.211,10847200.0
2024-07-08,35.051,35.141,34.161,34.281,8004600.0
2024-07-09,34.151,35.081,34.071,34.841,6019600.0
2024-07-10,34.771,35.561,34.741,34.891,7821600.0
2024-07-11,35.191,35.461,34.721,35.171,7227500.0
2024-07-12,35.141,35.141,33.961,34.161,11911000.0
2024-07-15,34.101,34.321,33.901,34.101,6059500.0
2024-07-16,33.961,34.501,33.761,34.461,7794000.0
2024-07-17,34.451,35.181,34.191,34.791,12104600.0
2024-07-18,34.641,37.051,34.571,36.761,22843600.0
2024-07-19,36.761,37.631,36.311,37.501,12981900.0
2024-07-22,37.601,38.331,37.301,37.661,13614600.0
2024-07-23,37.551,37.651,36.651,36.661,8846800.0
2024-07-24,36.651,37.651,36.541,37.061,9601600.0
2024-07-25,36.841,36.921,36.051,36.451,8276000.0
2024-07-26,36.531,38.211,36.351,37.941,12982700.0
2024-07-29,38.051,38.081,36.871,36.951,11360000.0
2024-07-30,36.841,37.711,36.841,37.151,9125700.0
2024-07-31,37.001,37.851,36.651,37.621,12650800.0
2024-08-01,37.641,38.701,37.001,37.151,15865200.0
2024-08-02,36.761,37.701,36.621,36.821,9416600.0
2024-08-05,36.651,37.271,35.691,35.731,11299100.0
2024-08-06,35.851,37.531,35.831,37.531,13428400.0
2024-08-07,37.451,38.001,37.181,37.761,9038000.0
2024-08-08,37.581,37.631,36.181,36.601,8861600.0
2024-08-09,36.651,36.901,35.701,35.971,8738300.0
2024-08-12,35.711,36.051,35.191,35.871,3980900.0
2024-08-13,35.851,36.531,35.781,36.411,5940400.0
2024-08-14,36.431,36.631,36.041,36.311,4294400.0
2024-08-15,36.221,36.731,36.031,36.481,5193800.0
2024-08-16,36.451,36.551,35.451,35.701,8490100.0
2024-08-19,35.551,36.371,35.291,35.341,6271200.0
2024-08-20,35.391,35.551,34.051,34.641,13174300.0
2024-08-21,34.351,34.741,33.981,34.031,6100600.0
2024-08-22,34.041,34.241,32.911,33.671,9289300.0
2024-08-23,33.651,33.951,33.451,33.551,5899100.0
2024-08-26,33.451,33.551,32.361,33.001,9274200.0
2024-08-27,32.831,33.201,32.551,33.121,6259000.0
2024-08-28,32.951,35.211,32.951,35.051,16155100.0
2024-08-29,34.771,35.931,34.711,35.561,10303400.0
2024-08-30,35.551,36.151,35.261,35.541,8429600.0
2024-09-02,35.351,36.281,35.211,35.671,11616600.0
2024-09-03,35.401,36.351,35.401,36.121,6590200.0
2024-09-04,36.121,36.631,35.561,36.441,6587700.0
2024-09-05,36.531,36.771,36.151,36.371,6676700.0
2024-09-06,36.341,36.651,35.851,36.021,4398800.0
2024-09-09,35.851,37.031,35.751,36.511,8821700.0
2024-09-10,36.571,37.031,36.151,36.691,6369600.0
2024-09-11,36.541,36.931,36.451,36.691,4939800.0
2024-09-12,36.731,36.921,36.371,36.461,5584900.0
2024-09-13,36.251,36.751,35.461,35.601,9378200.0
2024-09-18,35.391,36.331,35.391,35.711,6352200.0
2024-09-19,35.961,36.071,34.951,35.571,4785700.0
2024-09-20,35.641,35.841,34.951,35.471,5209600.0
2024-09-23,35.251,36.341,35.231,35.521,6875400.0
2024-09-24,35.521,36.961,35.301,36.811,9365300.0
2024-09-25,36.811,37.701,36.041,36.441,16084800.0
2024-09-26,36.421,37.041,36.061,37.041,16425400.0
2024-09-27,37.271,38.801,36.531,38.231,28974100.0
2024-09-30,39.311,42.191,39.301,42.191,33670400.0
2024-10-08,46.541,46.541,43.051,46.211,38487000.0
2024-10-09,45.651,45.651,41.751,41.851,29257600.0
2024-10-10,41.831,43.951,41.821,42.461,20247300.0
2024-10-11,42.481,43.231,40.451,41.051,18146100.0
2024-10-14,41.451,42.631,41.011,41.831,25733700.0
2024-10-15,41.571,42.981,40.971,42.071,20728100.0
2024-10-16,41.651,42.101,40.231,40.641,15315400.0
2024-10-17,40.951,42.251,40.651,41.511,16302300.0
2024-10-18,41.551,43.341,41.261,42.531,15188700.0
2024-10-21,42.781,44.751,42.771,43.581,22599100.0
2024-10-22,43.651,43.961,42.361,42.841,14115400.0
2024-10-23,42.991,44.521,42.471,43.081,19051100.0
2024-10-24,42.951,42.951,41.491,42.111,13341700.0
2024-10-25,42.111,42.541,41.551,42.221,13092400.0
2024-10-28,42.251,43.031,42.151,42.821,10854100.0
2024-10-29,43.051,43.241,42.031,42.831,11552300.0
2024-10-30,42.601,44.121,42.341,43.421,14632000.0
2024-10-31,43.151,43.351,42.281,42.801,13711900.0
2024-11-01,42.701,42.931,41.531,41.891,12784900.0
2024-11-04,42.151,43.141,41.771,42.601,10851800.0
2024-11-05,42.761,44.301,42.761,44.141,22732300.0
2024-11-06,44.381,45.011,43.551,43.901,19328300.0
2024-11-07,43.721,43.751,42.131,43.651,21750100.0
2024-11-08,43.651,44.651,43.281,43.881,21712300.0
2024-11-11,44.251,44.641,42.971,44.631,26815400.0
2024-11-12,44.761,45.021,42.451,42.751,27506000.0
2024-11-13,42.791,43.301,41.941,43.031,14255900.0
2024-11-14,42.891,42.891,40.701,40.801,24991900.0
2024-11-15,40.731,41.021,39.901,39.961,12304300.0
2024-11-18,39.951,40.431,39.161,39.501,12810000.0
2024-11-19,39.651,40.331,39.021,40.111,9469800.0
2024-11-20,39.941,40.251,39.671,40.171,7803600.0
2024-11-21,40.151,40.351,39.551,39.881,7716300.0
2024-11-22,39.811,39.811,38.231,38.291,14258800.0
2024-11-25,38.241,38.701,37.551,38.041,12322900.0
2024-11-26,37.961,39.011,37.861,38.211,9611500.0
2024-11-27,38.201,39.081,37.451,38.841,13097100.0
2024-11-28,38.751,39.451,38.411,38.561,8448800.0
2024-11-29,38.311,38.941,38.171,38.721,9199300.0
2024-12-02,38.771,39.521,38.451,39.401,11207200.0
2024-12-03,39.351,39.431,38.721,38.861,9682700.0
2024-12-04,38.821,39.041,38.541,38.581,5890000.0
2024-12-05,38.571,38.891,38.361,38.731,6459600.0
2024-12-06,38.751,39.131,38.571,39.061,7398700.0
2024-12-09,39.061,39.061,38.441,38.551,8068800.0
2024-12-10,39.651,39.651,38.501,38.641,11876300.0
2024-12-11,38.451,38.791,37.851,38.071,12727500.0
2024-12-12,38.081,39.021,38.081,38.821,15845400.0
2024-12-13,38.551,38.761,37.701,37.711,14764800.0
2024-12-16,37.731,37.851,36.641,36.801,13849700.0
2024-12-17,36.821,37.121,36.471,36.951,7862700.0
2024-12-18,37.101,37.331,36.711,36.881,8377500.0
2024-12-19,36.711,37.101,36.041,36.991,10795500.0
2024-12-20,37.051,37.931,36.771,37.751,12798300.0
2024-12-23,37.651,38.101,37.271,37.401,10216900.0
2024-12-24,37.311,37.601,37.031,37.391,8636700.0
2024-12-25,37.441,37.451,36.771,37.021,9111700.0
2024-12-26,37.051,38.311,37.031,37.871,17451600.0
2024-12-27,39.531,39.661,38.361,38.451,23486000.0
2024-12-30,38.461,38.881,38.231,38.361,13421300.0
2024-12-31,38.161,38.411,37.501,37.951,12874900.0
2025-01-02,37.761,37.951,36.071,36.241,14665600.0
2025-01-03,36.011,36.571,35.491,35.591,13928200.0
2025-01-06,35.601,35.601,34.731,35.011,10636100.0
2025-01-07,35.021,35.731,34.851,35.701,6551100.0
2025-01-08,35.631,35.631,34.501,35.171,8862300.0
2025-01-09,35.151,36.271,34.651,36.061,15231300.0
2025-01-10,35.951,37.231,35.851,36.301,15966800.0
2025-01-13,35.951,36.731,35.801,35.921,8753500.0
2025-01-14,35.921,36.781,35.761,36.731,10988000.0
2025-01-15,36.651,36.701,35.501,35.601,10841200.0
2025-01-16,35.771,36.181,35.001,35.391,13347700.0
2025-01-17,35.151,36.451,35.031,36.151,14605100.0
2025-01-20,36.321,36.621,35.891,36.121,12508100.0
2025-01-21,36.311,36.381,35.491,35.821,11334500.0
2025-01-22,36.531,37.421,36.171,36.601,25837700.0
2025-01-23,37.001,37.801,36.651,36.691,20895800.0
2025-01-24,36.771,37.011,36.471,36.671,13484800.0
2025-01-27,36.671,36.791,36.171,36.341,9644200.0
2025-02-05,36.421,36.481,35.541,35.951,11616400.0
2025-02-06,35.801,36.551,35.611,36.471,14126100.0
2025-02-07,36.481,37.251,36.301,37.151,18809600.0
2025-02-10,37.161,37.301,36.901,37.121,13405400.0
2025-02-11,37.301,37.301,36.601,36.771,12039400.0
2025-02-12,36.771,36.861,36.431,36.831,12907000.0
2025-02-13,36.841,37.211,36.061,36.171,19731800.0
2025-02-14,36.171,36.181,35.541,35.721,17389100.0
2025-02-17,35.831,35.921,35.341,35.611,13552100.0
2025-02-18,35.621,35.671,34.081,34.441,29618100.0
2025-02-19,34.411,34.751,34.251,34.751,15205000.0
2025-02-20,34.761,35.731,34.561,35.441,23339100.0
2025-02-21,35.411,36.051,35.341,35.831,24475600.0
2025-02-24,36.001,36.631,35.421,36.281,23286500.0
2025-02-25,35.931,36.121,35.671,35.841,15525800.0
2025-02-26,35.841,37.751,35.811,37.481,41835200.0
2025-02-27,37.641,38.001,37.151,37.651,26351400.0
2025-02-28,37.511,37.771,36.251,36.341,22221400.0
2025-03-03,36.251,37.031,35.901,36.121,18787800.0
2025-03-04,35.961,37.921,35.961,37.781,30961800.0
2025-03-05,37.661,38.711,37.651,37.881,26637200.0
2025-03-06,37.891,38.781,37.891,38.591,19526000.0
2025-03-07,38.701,40.651,38.701,40.191,43984200.0
2025-03-10,40.651,41.751,39.561,39.931,36557100.0
2025-03-11,39.451,41.511,39.381,41.201,31576500.0
2025-03-12,41.321,42.301,40.801,40.931,18738600.0
2025-03-13,40.901,41.451,40.361,41.051,18736600.0
2025-03-14,41.051,41.631,40.641,41.511,25151200.0
2025-03-17,41.801,41.951,41.191,41.591,12047200.0
2025-03-18,41.631,42.311,40.851,40.881,22550500.0
2025-03-19,40.941,41.071,40.371,40.641,15497400.0
2025-03-20,40.701,41.921,40.551,40.981,17482400.0
2025-03-21,40.731,41.601,40.151,40.651,15677400.0
2025-03-24,40.651,40.801,39.451,39.891,14117500.0
2025-03-25,39.951,41.651,39.951,40.511,23847300.0
2025-03-26,40.641,41.641,40.271,40.741,14892700.0
2025-03-27,40.551,40.901,39.911,40.251,12278200.0
2025-03-28,40.241,41.121,40.081,40.601,12678800.0
2025-03-31,40.441,40.921,38.871,39.681,19278800.0
2025-04-01,39.941,41.151,39.351,40.391,16737700.0
2025-04-02,40.211,40.261,39.151,39.601,17828500.0
2025-04-03,39.301,40.241,39.261,39.691,10567800.0
2025-04-07,38.001,40.031,37.091,38.171,33812200.0
2025-04-08,38.311,40.091,38.311,39.951,30103700.0
2025-04-09,39.661,42.351,39.461,41.591,34311400.0
2025-04-10,41.591,41.951,40.601,41.401,20574800.0
2025-04-11,41.211,42.651,40.861,42.001,23193800.0
2025-04-14,42.221,42.271,41.351,41.801,13444900.0
2025-04-15,41.651,41.651,40.531,41.251,15151300.0
2025-04-16,41.081,41.631,40.611,41.261,9633400.0
2025-04-17,40.821,41.311,40.631,40.731,8888800.0
2025-04-18,40.561,40.851,40.181,40.681,7898200.0
2025-04-21,40.751,41.231,39.681,40.361,13953200.0
2025-04-22,40.251,40.531,40.001,40.181,6964100.0
2025-04-23,40.281,40.481,39.501,39.551,11012700.0
2025-04-24,39.451,39.801,39.131,39.321,8832200.0
2025-04-25,39.531,39.751,39.311,39.411,8069200.0
2025-04-28,39.461,39.881,39.331,39.651,11345400.0
2025-04-29,38.851,39.881,38.381,39.371,16111400.0
2025-04-30,39.561,40.151,39.091,39.281,12752600.0
2025-05-06,39.341,39.411,38.881,39.251,13718700.0
2025-05-07,39.651,40.651,39.651,40.591,28271000.0
2025-05-08,40.491,41.041,39.861,40.931,19768800.0
2025-05-09,41.021,41.101,39.451,39.491,21326700.0
2025-05-12,39.491,42.301,39.401,40.881,47052500.0
2025-05-13,41.011,41.011,39.331,39.611,26177500.0
2025-05-14,39.441,39.601,38.981,39.111,15905200.0
2025-05-15,39.101,39.101,38.251,38.251,16068700.0
2025-05-16,38.181,38.641,38.001,38.471,10528200.0
2025-05-19,38.441,38.901,38.251,38.741,10284900.0
2025-05-20,38.751,38.891,38.221,38.831,11976500.0
2025-05-21,38.661,39.321,38.551,38.951,11524100.0
2025-05-22,38.821,39.221,38.461,38.891,9342800.0
2025-05-23,38.751,38.881,38.421,38.421,8379400.0
2025-05-26,38.371,38.551,38.061,38.261,7640700.0
2025-05-27,38.211,38.341,37.251,37.391,13218800.0
2025-05-28,37.341,37.831,37.271,37.471,6497700.0
2025-05-29,37.481,38.011,37.411,37.841,7010800.0
2025-05-30,37.801,37.991,37.451,37.871,6586300.0
2025-06-03,37.801,38.631,37.571,38.481,12672100.0
2025-06-04,38.431,38.551,38.261,38.351,5995900.0
2025-06-05,38.351,38.701,38.131,38.521,7991700.0
2025-06-06,38.521,38.991,38.471,38.791,7500500.0
2025-06-09,38.931,39.311,38.151,38.521,15021300.0
2025-06-10,38.151,38.231,37.191,37.251,22953500.0
2025-06-11,37.281,37.751,37.081,37.351,10383400.0
2025-06-12,37.411,37.421,36.881,36.981,9847500.0
2025-06-13,37.111,37.511,36.921,37.491,14262600.0
2025-06-16,37.631,37.641,36.921,37.501,9970000.0
2025-06-17,37.591,37.591,37.171,37.291,8122900.0
2025-06-18,37.261,37.931,37.251,37.701,11913300.0
2025-06-19,37.641,37.641,36.721,36.971,13797100.0
2025-06-20,36.851,36.981,36.551,36.571,7189400.0
2025-06-23,36.571,37.861,36.571,37.541,16448200.0
2025-06-24,37.251,38.251,37.121,37.891,14688600.0
2025-06-25,37.891,38.751,37.831,38.631,17493700.0
2025-06-26,38.631,39.291,38.391,38.401,16253700.0
2025-06-27,38.411,39.241,38.241,38.941,13152200.0
2025-06-30,38.971,39.881,38.951,39.811,17538200.0
2025-07-01,39.811,39.851,38.781,39.061,18813900.0
2025-07-02,39.061,39.081,38.601,38.811,8507900.0
2025-07-03,38.731,39.111,38.591,38.691,8765900.0
2025-07-04,38.631,39.081,38.451,38.711,8442900.0
2025-07-07,38.701,38.741,38.431,38.451,6020000.0
2025-07-08,38.451,39.601,38.441,39.401,18827600.0
2025-07-09,39.401,39.631,38.711,38.821,11017800.0
2025-07-10,38.701,38.801,38.271,38.571,9699300.0
2025-07-11,38.551,38.801,38.471,38.661,8254900.0
2025-07-14,38.661,38.861,38.361,38.431,9082500.0
2025-07-15,38.441,38.501,37.651,38.101,14211300.0
2025-07-16,38.051,38.571,37.651,37.981,12383500.0
2025-07-17,37.981,38.541,37.841,38.451,15356100.0
2025-07-18,38.511,38.711,38.111,38.591,15006700.0
2025-07-21,38.591,38.751,38.361,38.681,12506700.0
2025-07-22,38.491,38.721,38.371,38.591,14899800.0
2025-07-23,38.591,39.111,38.161,38.281,15806100.0
2025-07-24,38.271,38.391,38.031,38.371,17093200.0
2025-07-25,38.461,38.461,38.101,38.151,13404300.0
2025-07-28,38.181,39.151,38.151,38.761,27230900.0
2025-07-29,38.761,38.801,37.981,38.421,24152300.0
2025-07-30,38.431,38.721,37.881,38.151,22045200.0
2025-07-31,38.071,38.261,37.401,37.631,19506900.0
2025-08-01,37.671,37.671,37.011,37.171,20455300.0
2025-08-04,37.041,37.701,36.951,37.701,16134100.0
2025-08-05,37.741,38.191,37.711,37.851,16818400.0
2025-08-06,37.881,38.421,37.651,38.321,23440200.0
2025-08-07,38.451,38.451,37.851,38.071,16730000.0
2025-08-08,38.081,38.251,37.731,37.801,13951800.0
2025-08-11,37.941,39.021,37.651,38.531,30559300.0
2025-08-12,38.461,38.601,37.991,38.211,17044600.0
2025-08-13,38.221,38.631,38.121,38.491,19519900.0
2025-08-14,39.361,42.091,39.361,40.111,73954800.0
2025-08-15,39.761,41.431,39.471,41.121,43161400.0
2025-08-18,41.331,41.681,40.651,41.201,33920100.0
2025-08-19,41.231,41.451,40.041,40.611,27780000.0
2025-08-20,40.451,40.561,39.911,40.481,24572500.0
2025-08-21,40.511,41.931,40.491,40.841,30108100.0
2025-08-22,40.901,40.931,40.191,40.851,21954400.0
2025-08-25,40.951,41.631,40.761,41.531,31550700.0
2025-08-26,41.521,41.671,40.861,41.271,23241500.0
2025-08-27,41.301,41.651,40.391,40.431,26357000.0
2025-08-28,40.311,41.451,40.021,41.411,23519200.0
2025-08-29,41.451,41.701,41.081,41.301,26469100.0
2025-09-01,41.501,42.441,40.871,42.131,37281100.0
2025-09-02,42.151,42.251,40.311,41.001,30267600.0
2025-09-03,41.011,41.011,39.041,39.071,27524600.0
2025-09-04,39.101,39.361,38.101,38.341,23959700.0
2025-09-05,38.501,38.721,38.101,38.561,24735700.0
2025-09-08,38.571,39.331,38.101,39.161,18241500.0
2025-09-09,39.011,39.161,38.451,38.761,12209400.0
2025-09-10,38.751,38.931,38.161,38.371,10661000.0
2025-09-11,38.371,39.001,38.111,39.001,14910300.0
2025-09-12,39.001,39.041,38.621,38.761,17641500.0
2025-09-15,38.791,38.821,38.271,38.351,13975000.0
2025-09-16,38.351,38.481,38.071,38.441,10364300.0
2025-09-17,38.541,39.301,38.431,39.241,19223900.0
2025-09-18,39.101,40.811,38.951,39.821,29318100.0
2025-09-19,40.271,40.941,39.921,40.871,30396900.0
2025-09-22,40.941,41.361,40.381,40.991,23472500.0
2025-09-23,40.951,41.341,40.191,40.871,21036700.0
2025-09-24,40.551,41.031,40.251,40.851,14252400.0
2025-09-25,40.811,40.811,39.731,39.961,19473600.0
2025-09-26,39.851,40.691,39.501,39.671,19750000.0
2025-09-29,40.101,40.681,39.681,40.331,17521300.0
2025-09-30,40.211,41.241,40.001,40.721,20730400.0
2025-10-09,41.171,41.171,39.611,40.441,25455700.0
2025-10-10,40.451,40.951,40.161,40.301,20199100.0
2025-10-13,39.451,40.571,39.351,40.321,16911700.0
2025-10-14,40.321,40.441,39.051,39.081,26785200.0
2025-10-15,39.201,39.231,38.211,38.911,20306100.0
2025-10-16,38.971,39.491,38.561,38.681,13719300.0
2025-10-17,38.591,38.621,37.611,37.721,20232600.0
2025-10-20,37.891,38.001,37.131,37.341,21872000.0
2025-10-21,37.341,37.491,37.041,37.161,28180900.0
2025-10-22,37.151,37.161,36.531,36.621,25103800.0
2025-10-23,36.601,36.671,35.941,36.451,23664800.0
2025-10-24,36.681,37.241,36.681,36.901,23717200.0
2025-10-27,37.171,37.531,36.901,37.191,29718200.0
2025-10-28,37.191,37.411,36.841,37.261,19143800.0
2025-10-29,37.271,37.361,37.071,37.231,15530900.0
2025-10-30,34.011,35.431,34.011,34.631,70171400.0
2025-10-31,34.461,34.781,34.421,34.551,24326900.0
2025-11-03,34.551,34.741,33.951,34.461,25111700.0
2025-11-04,34.351,34.631,34.261,34.391,14920000.0
2025-11-05,34.161,34.631,34.111,34.491,16053100.0
2025-11-06,34.491,34.951,34.461,34.711,17522500.0
2025-11-07,34.631,34.651,34.161,34.361,19218000.0
2025-11-10,34.361,34.781,34.281,34.781,20327000.0
2025-11-11,34.841,35.541,34.821,35.161,22256000.0
2025-11-12,35.151,35.631,35.031,35.591,20063800.0
2025-11-13,35.551,35.551,35.061,35.321,19003600.0
2025-11-14,35.221,35.621,35.061,35.371,14103000.0
2025-11-17,35.701,35.991,35.461,35.571,16285400.0
2025-11-18,35.351,35.701,35.211,35.251,10790400.0
2025-11-19,35.161,35.501,34.901,34.951,11845200.0
2025-11-20,35.141,35.141,34.371,34.431,12972400.0
2025-11-21,34.171,34.431,33.591,34.011,16563100.0
2025-11-24,34.111,34.981,34.001,34.841,14532200.0
2025-11-25,34.861,34.861,34.451,34.551,12048600.0
2025-11-26,34.451,34.451,33.651,33.761,20372600.0
2025-11-27,33.781,33.791,33.301,33.381,14746200.0
2025-11-28,33.351,33.391,32.781,33.391,19071100.0
2025-12-01,33.421,33.691,33.411,33.661,12977100.0
2025-12-02,33.621,33.621,33.151,33.171,13156300.0
2025-12-03,33.261,33.301,32.701,32.761,14660000.0
2025-12-04,32.701,32.901,32.411,32.651,13520200.0
2025-12-05,32.621,32.961,32.451,32.941,13655500.0
2025-12-08,32.981,33.491,32.901,32.951,24465600.0
2025-12-09,33.021,33.081,32.521,32.581,19993500.0
2025-12-10,32.541,32.881,32.261,32.771,15291500.0
2025-12-11,32.781,32.891,32.251,32.271,17714400.0
2025-12-12,32.251,32.251,31.621,31.721,32697700.0
2025-12-15,31.741,33.791,31.721,33.041,47929000.0
2025-12-16,32.851,32.941,32.081,32.341,25701400.0
2025-12-17,32.251,32.551,31.711,32.331,23058900.0
2025-12-18,32.041,33.361,31.981,32.921,35309800.0
2025-12-19,32.931,33.801,32.931,33.591,32973200.0
2025-12-22,33.901,34.221,33.351,33.631,35149800.0
2025-12-23,33.631,33.631,32.791,32.881,30830400.0
2025-12-24,32.751,33.351,32.661,33.201,23373400.0
2025-12-25,33.191,34.501,33.131,34.341,51592000.0
2025-12-26,34.461,34.631,33.911,34.241,46733900.0
2025-12-29,34.601,36.331,34.601,35.501,74497900.0
2025-12-30,35.141,35.471,34.731,34.911,46373700.0
2025-12-31,34.781,35.871,34.251,34.891,49969000.0
2026-01-05,35.501,35.841,34.731,35.221,66484200.0
2026-01-06,35.031,36.861,34.911,36.681,99855800.0
2026-01-07,36.951,38.031,36.121,36.531,96735900.0
2026-01-08,36.541,38.401,36.171,37.951,95875800.0
2026-01-09,38.271,39.831,37.951,38.341,124359000.0
2026-01-12,39.421,40.421,39.351,40.031,110964000.0
2026-01-13,41.391,41.391,37.431,37.631,124043700.0
2026-01-14,37.421,38.781,37.031,37.531,84547500.0
2026-01-15,37.081,37.381,36.151,36.221,75958300.0
2026-01-16,36.611,36.651,35.951,36.291,45993100.0
2026-01-19,36.291,37.771,36.111,37.311,61877100.0
2026-01-20,37.051,37.301,36.001,36.191,49933100.0
2026-01-21,35.911,36.391,35.851,35.901,33974900.0
2026-01-22,35.871,36.561,35.871,36.271,35158300.0
2026-01-23,36.471,37.291,36.131,37.021,58507800.0
2026-01-26,37.041,37.041,35.471,35.511,62244200.0
2026-01-27,35.351,35.661,34.781,35.321,44983100.0
2026-01-28,35.651,35.711,34.631,34.651,43320200.0
2026-01-29,34.461,34.731,33.781,33.911,55206400.0
2026-01-30,33.831,34.031,33.221,33.741,31776600.0
2026-02-02,33.951,34.271,33.411,33.441,26320900.0
2026-02-03,33.841,34.451,33.641,34.441,31932300.0
2026-02-04,34.251,34.701,34.161,34.461,25444400.0
2026-02-05,34.311,34.731,34.161,34.281,17895900.0
2026-02-06,34.051,34.291,33.891,34.061,16573000.0
2026-02-09,34.361,34.471,34.071,34.251,26518500.0
2026-02-10,33.951,34.121,33.511,34.021,26626500.0
2026-02-11,33.821,34.221,33.671,33.751,22536100.0
2026-02-12,33.731,34.091,33.641,33.961,18554200.0
2026-02-13,33.981,34.251,33.681,33.741,25838800.0
2026-02-24,33.971,34.471,33.891,34.331,25826600.0
2026-02-25,34.431,34.761,34.251,34.671,25518200.0
2026-02-26,34.851,35.471,34.411,35.311,40841200.0
2026-02-27,35.231,35.241,34.821,35.001,27655500.0
2026-03-02,35.431,35.941,35.111,35.911,58053800.0
2026-03-03,35.951,36.011,34.341,34.381,46491400.0
2026-03-04,34.011,34.721,33.901,34.521,27212600.0
2026-03-05,34.671,34.851,34.211,34.461,26124900.0
2026-03-06,34.451,34.951,34.251,34.741,23654200.0
2026-03-09,34.271,34.281,33.551,33.871,28973600.0
2026-03-10,34.031,35.061,34.021,34.801,36602100.0
2026-03-11,35.751,37.131,35.071,36.761,103068800.0
2026-03-12,36.531,37.511,36.331,37.231,80062300.0
2026-03-13,36.661,36.751,34.931,35.011,69304700.0
2026-03-16,34.951,35.231,34.301,34.811,34063700.0
2026-03-17,34.961,35.031,34.021,34.051,31035200.0
2026-03-18,34.231,34.941,33.951,34.881,31164400.0
2026-03-19,34.351,34.641,33.801,34.011,31131200.0
2026-03-20,33.991,34.091,32.921,32.981,32516200.0
2026-03-23,32.271,32.751,31.831,32.031,28083400.0
2026-03-24,32.361,32.651,31.801,32.501,20796800.0
2026-03-25,32.601,33.371,32.581,33.181,20090000.0
2026-03-26,33.391,33.401,32.651,32.841,17271400.0
2026-03-27,32.451,32.941,32.281,32.681,13342800.0
2026-03-30,32.271,33.681,32.211,33.401,23393400.0
2026-03-31,33.391,33.841,33.081,33.251,17267800.0
2026-04-01,33.651,33.711,33.181,33.551,18633300.0
2026-04-02,33.331,33.531,32.651,32.711,15268700.0
2026-04-03,32.781,32.951,32.271,32.541,16149000.0
2026-04-07,32.551,34.781,32.551,34.531,54328100.0
2026-04-08,34.681,35.411,34.541,35.151,43650700.0
2026-04-09,34.811,36.901,34.751,36.331,74731600.0
2026-04-10,36.251,36.841,35.831,36.291,60174200.0
2026-04-13,35.971,36.941,35.951,36.191,32960600.0
2026-04-14,36.381,36.411,35.761,35.961,28650200.0
2026-04-15,36.191,36.351,35.251,35.321,26760200.0
2026-04-16,35.351,35.601,34.951,35.071,23734900.0
2026-04-17,35.001,35.551,34.551,35.111,27618300.0
2026-04-20,35.111,36.401,35.101,36.161,42638900.0
2026-04-21,36.241,36.261,35.621,35.891,23949400.0
2026-04-22,35.651,35.891,35.401,35.871,23606700.0
2026-04-23,35.841,36.181,35.001,35.301,25036600.0
2026-04-24,35.291,35.901,34.631,34.661,31434700.0
2026-04-27,34.051,36.511,33.651,36.391,65972500.0
2026-04-28,36.051,36.101,34.771,34.991,35484000.0
2026-04-29,34.741,35.931,34.721,35.701,27061000.0
2026-04-30,35.681,36.671,35.051,36.011,33882800.0
2026-05-06,36.251,36.951,36.021,36.611,48562900.0
2026-05-07,36.691,36.691,35.871,36.061,34783400.0
2026-05-08,35.961,36.581,35.551,36.371,38084700.0
2026-05-11,37.131,40.061,37.131,40.061,109805000.0
2026-05-12,41.221,41.951,40.121,40.301,141075600.0
2026-05-13,40.271,41.951,40.161,41.351,87365900.0
2026-05-14,41.951,42.251,39.831,39.831,57075400.0
2026-05-15,39.821,40.651,38.551,38.911,48066100.0
2026-05-18,39.461,40.031,38.201,38.791,45690800.0
2026-05-19,38.651,39.561,38.021,39.331,43976700.0
2026-05-20,39.101,41.351,39.101,40.901,67691900.0
2026-05-21,41.001,42.151,40.151,40.251,63546600.0
2026-05-22,40.521,41.161,40.251,40.721,33126600.0
2026-05-25,40.831,40.901,38.831,40.451,56854100.0
2026-05-26,40.45,41.9,38.95,39.48,54247900.0
2026-05-27,39.69,40.7,38.5,38.71,43677100.0
2026-05-28,38.66,39.57,38.17,38.99,41203900.0
2026-05-29,39.0,39.46,36.15,36.42,53107200.0
2026-06-01,36.75,37.18,35.75,35.84,36348700.0
2026-06-02,35.9,36.04,34.79,35.63,34610600.0
2026-06-03,36.01,38.24,36.01,36.92,45479900.0
2026-06-04,36.51,39.86,36.3,39.22,66001400.0
2026-06-05,38.75,39.37,37.64,37.78,44996100.0
2026-06-08,36.77,37.35,35.12,35.33,47900100.0
2026-06-09,35.87,37.2,35.34,37.14,41408600.0
2026-06-10,37.05,38.28,36.01,37.16,36213900.0
2026-06-11,36.76,37.09,36.08,36.5,26330800.0
2026-06-12,37.21,37.85,35.88,36.01,48192900.0
2026-06-15,36.3,38.4,35.93,38.19,51688100.0
2026-06-16,38.41,38.98,37.78,38.11,34777700.0
2026-06-17,37.75,40.15,37.3,38.82,55289500.0
2026-06-18,38.96,41.25,38.52,40.78,76630800.0
2026-06-22,41.51,43.0,41.45,42.73,80173600.0
2026-06-23,42.74,43.1,40.89,41.5,64071300.0
2026-06-24,41.2,42.58,40.51,41.99,51327200.0
2026-06-25,42.12,43.87,41.8,42.34,51938100.0
2026-06-26,43.03,43.87,42.19,42.69,67178200.0
2026-06-29,43.1,45.45,43.03,44.1,80402300.0
2026-06-30,44.36,47.21,43.23,46.2,71266900.0
2026-07-01,46.2,46.57,44.15,44.6,66210700.0
2026-07-02,43.38,45.67,42.01,44.11,59531900.0
2026-07-03,43.7,44.44,42.1,42.35,46425800.0
2026-07-06,42.8,45.19,41.33,43.79,57000500.0
2026-07-07,43.5,44.33,42.75,43.16,38533500.0
2026-07-08,43.27,44.32,41.22,41.22,46922500.0
2026-07-09,41.29,41.69,38.7,40.13,61404200.0
2026-07-10,40.6,41.6,39.0,39.1,62780300.0
2026-07-13,39.0,39.0,35.19,35.23,73726300.0
2026-07-14,35.19,35.86,34.04,35.86,49880400.0
2026-07-15,36.5,36.84,34.74,34.92,35356200.0
2026-07-16,34.4,35.03,33.8,34.01,36038600.0
2026-07-17,33.9,34.23,32.5,32.7,35173600.0
2026-07-20,33.5,33.68,31.88,32.27,38660900.0
2026-07-21,32.41,34.15,31.9,34.07,44066200.0
2026-07-22,33.87,34.83,33.67,34.31,36028500.0
2026-07-23,34.31,34.4,33.73,34.1,21279000.0
2026-07-24,33.78,33.99,33.3,33.33,16688400.0
2026-07-27,33.52,34.1,33.34,34.08,22231200.0
2026-07-28,33.57,33.74,32.85,32.91,22169600.0
2026-07-29,32.91,33.69,32.72,33.67,23048600.0
2026-07-30,33.33,33.82,32.85,33.38,26453800.0
2026-07-31,34.43,34.58,33.85,34.04,29563100.0
2026-08-03,33.7,34.16,33.68,34.07,16142800.0
2026-08-04,34.09,34.6,34.08,34.41,26221300.0
2026-08-05,34.05,35.22,33.94,34.75,37229600.0
2026-08-06,34.45,34.88,33.9,34.67,31265900.0
2026-08-07,34.61,35.74,34.35,35.46,35419100.0
2026-08-10,35.46,35.99,35.03,35.5,22383100.0
2026-08-11,35.16,35.51,34.8,35.18,17436300.0
2026-08-12,35.06,35.76,34.95,35.48,14938500.0
2026-08-13,35.78,36.28,35.41,35.47,24891300.0
2026-08-14,35.85,37.24,35.6,36.08,27652900.0
2026-08-17,36.01,36.02,35.12,35.82,27510900.0
2026-08-18,35.62,36.03,35.14,35.71,21546000.0
2026-08-19,35.42,35.58,34.35,34.38,26436500.0
2026-08-20,34.74,34.78,34.05,34.19,15356300.0
2026-08-21,34.03,34.6,33.88,34.42,12763500.0
2026-08-24,34.5,34.99,32.7,33.01,30920700.0
2026-08-25,32.87,33.92,32.37,33.37,21520200.0
2026-08-26,33.48,33.68,33.25,33.37,14931500.0
2026-08-27,34.99,35.66,34.25,35.5,45307500.0
2026-08-28,35.31,35.78,35.1,35.18,20347000.0
2026-08-31,34.92,35.3,34.56,35.25,16635800.0
2026-09-01,35.24,35.24,34.81,34.9,13930400.0
2026-09-02,34.56,34.66,34.0,34.32,17474100.0
2026-09-03,34.51,34.78,34.23,34.64,11926400.0
2026-09-04,34.78,34.88,34.07,34.22,15974500.0
2026-09-07,34.25,34.39,33.89,34.15,15338600.0
2026-09-08,34.14,34.3,33.96,34.01,10864400.0
2026-09-09,34.05,34.74,33.97,34.6,17728100.0
2026-09-10,34.4,35.05,34.17,34.83,18062700.0
2026-09-11,34.52,36.08,34.48,35.22,28823200.0
2026-09-14,35.19,35.25,34.0,34.18,22875100.0
2026-09-15,34.01,35.15,34.0,34.68,19506600.0
2026-09-16,34.68,35.08,34.35,34.84,16672300.0
2026-09-17,34.69,35.44,34.6,34.78,14775100.0
2026-09-18,35.0,35.59,34.99,35.52,28497400.0
2026-09-21,35.52,36.08,35.31,35.63,20411900.0
2026-09-22,36.0,36.25,35.11,35.18,16746100.0
2026-09-23,35.18,35.22,34.75,34.77,13362500.0
2026-09-24,34.6,34.87,34.22,34.24,12326200.0
2026-09-28,34.24,34.25,32.87,33.27,22427100.0
2026-09-29,33.27,33.39,32.78,32.9,16221700.0
2026-09-30,33.3,33.85,33.08,33.33,16691800.0
2026-10-08,33.3,34.4,33.0,33.18,21444200.0
2026-10-09,33.1,33.57,32.3,33.39,20645900.0
2026-10-12,33.3,33.3,32.82,33.06,12794200.0
2026-10-13,32.77,33.88,32.48,33.64,18831000.0
2026-10-14,33.41,33.67,32.92,33.04,10790400.0
2026-10-15,32.45,32.8,32.06,32.28,18785300.0
2026-10-16,32.49,32.96,32.28,32.65,15189600.0
2026-10-19,32.5,32.94,32.36,32.82,10534700.0
2026-10-20,32.8,33.08,32.57,32.76,11117600.0
2026-10-21,32.81,32.95,32.4,32.46,8409600.0
2026-10-22,32.47,32.55,31.57,31.84,18647600.0
2026-10-23,31.75,32.27,30.97,32.2,18004800.0
2026-10-26,32.03,32.49,31.9,32.42,10938400.0
2026-10-27,32.44,32.57,31.34,31.39,13801200.0
2026-10-28,31.8,32.1,31.35,31.84,13513800.0
2026-10-29,33.46,34.25,33.25,33.55,54047100.0