date,open,high,low,close,volume
2024-03-08,30.694,30.874,30.064,30.634,33591000.0
2024-03-11,30.444,31.004,30.304,30.904,34738200.0
2024-03-12,30.914,31.134,30.554,31.054,40384700.0
2024-03-13,31.044,31.334,30.684,30.714,35351400.0
2024-03-14,30.584,30.824,30.034,30.174,32845900.0
2024-03-15,30.144,30.144,29.654,29.964,41338900.0
2024-03-18,30.084,30.224,29.764,30.214,40386900.0
2024-03-19,30.104,30.274,29.914,30.024,33092100.0
2024-03-20,29.904,30.184,29.814,30.174,32544000.0
2024-03-21,30.204,30.324,29.964,30.064,30098100.0
2024-03-22,30.004,30.004,29.314,29.434,35787700.0
2024-03-25,29.404,30.154,29.214,29.354,29749600.0
2024-03-26,29.004,29.254,28.724,29.054,27426400.0
2024-03-27,29.054,29.504,28.734,29.154,29912400.0
2024-03-28,29.014,29.624,28.884,29.254,28073200.0
2024-03-29,29.124,29.394,28.704,28.864,29514800.0
2024-04-01,28.914,29.704,28.914,29.554,39480900.0
2024-04-02,29.664,29.684,28.754,28.894,34644200.0
2024-04-03,28.894,28.954,28.284,28.484,34314700.0
2024-04-08,28.464,28.604,28.234,28.304,22759100.0
2024-04-09,28.284,28.644,28.014,28.544,25628700.0
2024-04-10,28.544,28.544,27.774,27.884,26366400.0
2024-04-11,27.764,28.164,27.624,27.944,20755700.0
2024-04-12,28.104,28.174,27.554,27.624,24932700.0
2024-04-15,27.334,28.164,27.334,27.894,30807000.0
2024-04-16,27.854,28.784,27.734,28.264,48655800.0
2024-04-17,28.324,28.844,27.804,28.814,39738200.0
2024-04-18,28.714,29.024,28.504,28.674,36600200.0
2024-04-19,28.564,28.894,28.114,28.804,33437900.0
2024-04-22,28.404,29.804,28.374,29.554,62785900.0
2024-04-23,29.604,29.674,29.004,29.304,34646200.0
2024-04-24,29.234,29.314,28.774,29.214,30960000.0
2024-04-25,29.084,29.374,28.784,29.344,31844100.0
2024-04-26,29.224,29.624,29.154,29.574,46684400.0
2024-04-29,29.564,30.114,29.264,29.964,48953700.0
2024-04-30,29.944,29.944,29.634,29.814,23663300.0
2024-05-06,30.214,30.574,30.104,30.464,44545100.0
2024-05-07,30.374,30.554,30.254,30.334,22535400.0
2024-05-08,30.344,30.344,29.434,29.444,42287900.0
2024-05-09,29.434,29.874,29.414,29.754,21876700.0
2024-05-10,29.774,30.154,29.614,29.874,28342200.0
2024-05-13,29.764,30.094,29.374,29.924,22132700.0
2024-05-14,29.924,30.384,29.894,30.234,24135200.0
2024-05-15,30.234,30.504,29.904,29.914,21076600.0
2024-05-16,30.024,30.124,29.694,29.794,23143800.0
2024-05-17,29.804,30.394,29.704,30.394,21462200.0
2024-05-20,30.394,31.044,30.344,30.584,29802700.0
2024-05-21,30.804,30.874,30.354,30.524,24913300.0
2024-05-22,30.324,30.744,30.324,30.634,15692600.0
2024-05-23,30.564,30.954,29.964,30.084,20613000.0
2024-05-24,30.064,30.354,29.964,30.084,17117000.0
2024-05-27,30.084,30.204,29.424,30.184,25346500.0
2024-05-28,30.084,30.424,29.914,30.194,13792500.0
2024-05-29,30.194,30.394,30.084,30.304,15451500.0
2024-05-30,30.154,30.404,29.944,30.264,14011200.0
2024-05-31,30.304,30.394,30.164,30.214,15047400.0
2024-06-03,30.324,30.374,29.954,30.264,17998600.0
2024-06-04,30.154,31.104,30.144,30.554,25961700.0
2024-06-05,30.604,31.244,30.574,31.024,33771100.0
2024-06-06,30.904,31.184,30.554,30.724,21283500.0
2024-06-07,30.724,31.204,30.394,30.724,24399800.0
2024-06-11,30.524,31.134,30.504,31.104,20956400.0
2024-06-12,31.014,31.304,30.454,30.484,28547200.0
2024-06-13,30.394,30.414,29.524,30.084,34352100.0
2024-06-14,30.004,30.704,29.924,30.534,22206400.0
2024-06-17,30.364,30.894,29.674,29.804,35169200.0
2024-06-18,29.834,30.194,29.684,30.064,16668500.0
2024-06-19,30.154,30.194,29.834,29.834,13356800.0
2024-06-20,29.724,29.834,28.914,29.254,30242600.0
2024-06-21,29.124,29.504,29.034,29.454,13614000.0
2024-06-24,29.394,29.394,28.874,29.024,20907400.0
2024-06-25,29.024,29.214,28.314,28.524,21011900.0
2024-06-26,28.604,28.744,28.254,28.644,21768700.0
2024-06-27,28.654,28.664,28.104,28.314,18062900.0
2024-06-28,28.274,28.684,28.214,28.514,18162700.0
2024-07-01,28.534,28.564,28.014,28.414,16045300.0
2024-07-02,28.414,28.574,27.634,27.724,30642200.0
2024-07-03,27.754,27.904,27.464,27.774,18585000.0
2024-07-04,27.764,28.134,27.204,27.354,23981900.0
2024-07-05,27.264,27.464,26.954,27.434,15655000.0
2024-07-08,27.434,27.554,26.604,26.934,21406900.0
2024-07-09,26.804,27.034,26.464,27.014,29027300.0
2024-07-10,26.944,27.324,26.724,27.024,20848700.0
2024-07-11,27.424,27.904,27.204,27.704,28907900.0
2024-07-12,27.754,27.754,27.354,27.634,17373400.0
2024-07-15,27.584,27.744,27.354,27.634,13582200.0
2024-07-16,27.584,27.904,27.424,27.854,18667000.0
2024-07-17,27.844,28.084,27.584,27.884,18816700.0
2024-07-18,27.754,27.754,27.224,27.624,21238900.0
2024-07-19,27.624,27.984,27.464,27.904,21024100.0
2024-07-22,27.924,28.144,27.704,27.974,18828300.0
2024-07-23,27.854,27.904,27.184,27.184,22720100.0
2024-07-24,27.154,27.244,26.574,26.924,21510200.0
2024-07-25,26.804,26.934,26.524,26.904,18361300.0
2024-07-26,26.904,27.164,26.714,27.154,18778800.0
2024-07-29,27.154,27.194,26.614,26.714,18700700.0
2024-07-30,26.694,26.694,25.804,26.274,35902800.0
2024-07-31,26.104,26.814,25.934,26.674,44968500.0
2024-08-01,26.684,26.784,26.264,26.374,31511900.0
2024-08-02,26.114,26.344,25.964,25.984,28939900.0
2024-08-05,25.824,26.044,25.074,25.134,46121000.0
2024-08-06,25.304,25.504,25.144,25.334,25751100.0
2024-08-07,25.304,25.404,24.944,25.124,26570800.0
2024-08-08,25.024,25.214,24.464,25.194,36418200.0
2024-08-09,25.194,25.344,24.744,24.804,21803000.0
2024-08-12,24.704,24.834,24.644,24.734,16372100.0
2024-08-13,24.774,24.854,24.604,24.754,18081300.0
2024-08-14,24.734,24.964,24.644,24.854,16462000.0
2024-08-15,24.764,25.144,24.714,25.054,19519600.0
2024-08-16,25.054,25.324,25.024,25.144,22236200.0
2024-08-19,24.434,24.754,24.124,24.314,61022000.0
2024-08-20,24.304,24.354,23.804,24.044,33208700.0
2024-08-21,24.044,24.284,24.004,24.134,17721200.0
2024-08-22,24.144,24.194,23.784,23.824,16928500.0
2024-08-23,23.784,24.204,23.724,24.154,17201500.0
2024-08-26,24.284,24.294,23.734,23.984,20020400.0
2024-08-27,23.914,23.944,23.604,23.744,15366500.0
2024-08-28,23.684,23.894,23.634,23.804,12399100.0
2024-08-29,23.744,23.914,23.614,23.774,19571000.0
2024-08-30,23.754,24.554,23.644,24.324,37137100.0
2024-09-02,24.234,24.254,23.774,23.774,21800100.0
2024-09-03,23.684,24.074,23.664,24.004,19781400.0
2024-09-04,23.904,24.254,23.814,24.144,18483100.0
2024-09-05,24.154,24.204,23.964,24.084,18740800.0
2024-09-06,24.064,24.134,23.734,23.754,14062800.0
2024-09-09,23.714,23.724,22.914,22.934,33015500.0
2024-09-10,22.994,23.474,22.634,23.454,28046900.0
2024-09-11,23.284,23.454,23.124,23.334,16202400.0
2024-09-12,23.344,23.554,22.864,22.874,19998100.0
2024-09-13,22.874,22.994,22.634,22.684,17147200.0
2024-09-18,22.704,22.774,22.314,22.734,20137100.0
2024-09-19,22.824,23.034,22.434,22.774,27341200.0
2024-09-20,22.804,22.984,22.534,22.944,24269300.0
2024-09-23,22.934,23.164,22.864,22.954,17657700.0
2024-09-24,23.104,23.774,22.944,23.774,40903300.0
2024-09-25,24.184,25.204,24.184,24.514,66583700.0
2024-09-26,24.514,25.824,24.504,25.824,61906400.0
2024-09-27,26.604,27.844,26.594,27.294,105462500.0
2024-09-30,28.624,29.924,28.204,29.894,142607300.0
2024-10-08,33.124,33.124,29.904,31.434,227430000.0
2024-10-09,30.904,30.904,29.064,29.104,118968900.0
2024-10-10,28.864,29.794,28.704,28.974,79053500.0
2024-10-11,28.784,28.814,26.854,27.234,89187800.0
2024-10-14,27.234,28.354,27.114,28.024,109689100.0
2024-10-15,28.044,28.554,26.884,26.914,88697300.0
2024-10-16,26.464,26.604,25.684,25.884,87520800.0
2024-10-17,26.064,26.264,25.574,25.594,69624900.0
2024-10-18,25.504,27.254,25.324,26.474,99998400.0
2024-10-21,28.404,29.094,27.614,28.334,218849400.0
2024-10-22,28.304,28.594,27.614,28.444,82539900.0
2024-10-23,28.454,28.754,28.214,28.504,71244700.0
2024-10-24,28.344,28.404,27.954,28.264,52031300.0
2024-10-25,28.264,28.704,27.974,28.554,63722200.0
2024-10-28,28.094,28.214,27.704,28.214,75709500.0
2024-10-29,28.224,28.484,27.904,28.144,57709900.0
2024-10-30,27.934,27.954,27.404,27.614,56587700.0
2024-10-31,27.594,27.904,26.964,27.714,56480200.0
2024-11-01,27.524,27.904,27.354,27.724,46864100.0
2024-11-04,27.734,28.604,27.624,28.604,65297200.0
2024-11-05,28.604,29.194,28.324,29.024,79051100.0
2024-11-06,29.024,29.224,28.604,28.854,76227500.0
2024-11-07,28.604,29.454,28.414,29.434,64635900.0
2024-11-08,29.614,29.964,29.044,29.204,71488600.0
2024-11-11,29.084,30.804,28.784,30.484,108082600.0
2024-11-12,30.604,30.604,29.604,29.774,73316000.0
2024-11-13,29.674,30.184,29.404,30.024,59757100.0
2024-11-14,30.034,30.304,29.154,29.234,51233100.0
2024-11-15,29.234,29.884,29.004,29.004,49872400.0
2024-11-18,29.204,29.314,28.214,28.324,56635000.0
2024-11-19,28.324,28.744,28.044,28.694,38698500.0
2024-11-20,28.654,28.884,28.484,28.704,27377400.0
2024-11-21,28.714,28.714,28.324,28.494,25734300.0
2024-11-22,28.484,28.554,27.604,27.624,37554000.0
2024-11-25,27.614,27.674,26.984,27.194,32755300.0
2024-11-26,27.204,27.474,27.144,27.194,18148400.0
2024-11-27,27.114,27.624,27.054,27.624,28095900.0
2024-11-28,27.604,27.754,27.354,27.404,25251300.0
2024-11-29,27.514,27.864,27.244,27.684,28265300.0
2024-12-02,27.604,27.904,27.514,27.834,45105200.0
2024-12-03,27.714,27.804,27.404,27.594,31960100.0
2024-12-04,27.544,27.554,27.234,27.274,26656500.0
2024-12-05,27.274,27.384,27.054,27.324,25538500.0
2024-12-06,27.504,28.254,27.504,28.244,56027700.0
2024-12-09,28.254,29.374,28.064,28.874,70747700.0
2024-12-10,30.474,30.564,29.534,29.574,108002400.0
2024-12-11,29.574,29.704,28.954,29.114,47608100.0
2024-12-12,29.124,29.254,28.904,29.184,37941900.0
2024-12-13,29.014,29.014,28.404,28.414,54036100.0
2024-12-16,28.514,28.684,27.784,28.004,39977100.0
2024-12-17,28.004,28.444,27.864,28.104,32759000.0
2024-12-18,28.414,28.854,28.394,28.604,40745000.0
2024-12-19,28.214,28.704,28.134,28.644,30141500.0
2024-12-20,28.614,28.674,28.354,28.484,31276200.0
2024-12-23,28.484,28.694,28.204,28.324,39176600.0
2024-12-24,28.304,28.684,28.074,28.344,41383800.0
2024-12-25,28.404,28.994,28.264,28.854,53222800.0
2024-12-26,28.924,29.114,28.514,29.104,50349800.0
2024-12-27,29.204,29.244,28.604,28.664,34561800.0
2024-12-30,28.554,28.814,28.504,28.624,28868000.0
2024-12-31,28.654,28.674,27.964,28.304,51107700.0
2025-01-02,28.184,28.184,27.014,27.204,48923200.0
2025-01-03,27.264,27.384,26.304,26.434,42986300.0
2025-01-06,26.444,26.494,25.804,25.924,38921600.0
2025-01-07,25.934,26.074,25.804,26.014,29322300.0
2025-01-08,25.964,25.974,25.134,25.694,39003200.0
2025-01-09,25.604,26.014,25.484,25.734,28278600.0
2025-01-10,25.724,25.864,25.404,25.404,21125800.0
2025-01-13,25.194,25.704,25.114,25.274,26424600.0
2025-01-14,25.324,25.974,25.164,25.964,49300200.0
2025-01-15,25.974,25.974,25.504,25.704,32765100.0
2025-01-16,25.744,26.064,25.554,25.734,27525700.0
2025-01-17,25.624,25.974,25.504,25.804,21510200.0
2025-01-20,25.974,26.144,25.824,25.884,30135500.0
2025-01-21,26.014,26.074,25.804,25.994,22956700.0
2025-01-22,25.994,26.184,25.634,26.064,32526700.0
2025-01-23,26.354,26.544,26.014,26.234,35126200.0
2025-01-24,26.104,26.674,26.054,26.624,37373300.0
2025-01-27,26.734,26.854,26.534,26.634,26862300.0
2025-02-05,27.154,27.804,26.884,27.604,70403800.0
2025-02-06,27.504,28.054,27.264,27.974,56296900.0
2025-02-07,27.974,28.624,27.954,28.484,81288900.0
2025-02-10,28.484,28.854,28.274,28.654,55315700.0
2025-02-11,28.704,29.184,28.494,28.824,58968700.0
2025-02-12,28.814,28.814,28.204,28.514,55200400.0
2025-02-13,28.504,28.504,27.904,28.094,45233500.0
2025-02-14,28.084,29.454,28.004,29.144,68374600.0
2025-02-17,29.484,29.504,29.004,29.184,45227300.0
2025-02-18,29.164,30.274,29.024,29.704,105307900.0
2025-02-19,29.604,29.924,29.314,29.854,51403500.0
2025-02-20,29.794,30.374,29.584,29.694,39461100.0
2025-02-21,29.704,30.374,29.684,30.294,64066300.0
2025-02-24,29.764,30.394,29.254,29.454,110366600.0
2025-02-25,29.064,29.064,28.454,28.704,74326400.0
2025-02-26,28.704,28.894,28.434,28.814,49481100.0
2025-02-27,28.774,29.004,28.144,28.554,48379900.0
2025-02-28,28.544,28.724,27.704,27.744,42924800.0
2025-03-03,27.794,28.424,27.794,28.124,35372700.0
2025-03-04,28.034,28.554,27.904,28.454,39154400.0
2025-03-05,28.404,28.894,28.364,28.764,36964500.0
2025-03-06,28.894,31.364,28.854,31.204,179293800.0
2025-03-07,30.674,31.674,30.584,31.164,102924900.0
2025-03-10,30.994,31.394,30.314,31.234,66376900.0
2025-03-11,30.764,31.074,30.404,30.734,51378800.0
2025-03-12,30.774,31.244,30.604,30.884,40867600.0
2025-03-13,30.704,31.284,30.384,30.764,39195900.0
2025-03-14,30.564,30.984,30.484,30.954,45902800.0
2025-03-17,30.884,31.154,30.744,30.954,34218700.0
2025-03-18,31.254,31.464,30.804,30.974,33728800.0
2025-03-19,30.974,31.204,30.714,30.904,26741600.0
2025-03-20,30.914,30.984,29.404,29.494,71786200.0
2025-03-21,29.454,29.544,28.864,28.934,35506300.0
2025-03-24,28.944,29.294,28.564,29.014,27245800.0
2025-03-25,29.014,29.104,28.774,28.844,17058300.0
2025-03-26,29.014,29.024,28.514,28.604,22827800.0
2025-03-27,28.604,28.934,28.424,28.684,22897800.0
2025-03-28,28.674,28.774,28.554,28.574,14384900.0
2025-03-31,28.504,28.694,27.744,28.304,35216800.0
2025-04-01,28.324,28.364,27.814,28.064,32659200.0
2025-04-02,28.094,28.104,27.814,27.934,22739000.0
2025-04-03,27.724,27.884,27.404,27.514,31997100.0
2025-04-07,26.204,26.394,24.664,25.494,74091200.0
2025-04-08,25.554,26.264,25.134,25.694,57401800.0
2025-04-09,25.594,25.904,25.234,25.774,65288500.0
2025-04-10,26.024,26.574,25.854,26.434,49210200.0
2025-04-11,26.204,26.424,25.794,26.104,41922300.0
2025-04-14,26.404,26.654,26.264,26.304,30530600.0
2025-04-15,26.304,26.354,25.914,26.184,23901200.0
2025-04-16,26.114,26.114,25.614,25.964,30763400.0
2025-04-17,25.804,25.954,25.754,25.814,27324200.0
2025-04-18,25.804,25.994,25.624,25.974,20847200.0
2025-04-21,26.184,26.974,26.054,26.484,42867100.0
2025-04-22,26.404,26.494,25.954,26.094,32223700.0
2025-04-23,26.234,26.294,25.984,26.084,30732200.0
2025-04-24,26.124,26.214,25.784,25.934,32617800.0
2025-04-25,25.924,25.934,25.734,25.784,33332700.0
2025-04-28,25.784,25.844,25.624,25.664,26372300.0
2025-04-29,25.664,25.804,25.524,25.744,17870800.0
2025-04-30,25.754,25.914,25.704,25.814,23129700.0
2025-05-06,25.954,26.434,25.904,26.434,38826800.0
2025-05-07,26.654,26.874,26.244,26.444,34500800.0
2025-05-08,26.284,26.604,26.274,26.524,26358200.0
2025-05-09,26.524,26.524,26.144,26.254,22194800.0
2025-05-12,26.394,26.554,26.254,26.544,34235200.0
2025-05-13,26.874,26.894,26.334,26.424,31152700.0
2025-05-14,26.434,26.684,26.304,26.614,31825900.0
2025-05-15,26.584,26.584,26.334,26.394,20099600.0
2025-05-16,26.304,26.464,26.154,26.404,16930500.0
2025-05-19,26.414,26.464,26.214,26.374,19415200.0
2025-05-20,26.4,26.5,26.2,26.48,25877800.0
2025-05-21,26.48,26.96,26.41,26.78,30361400.0
2025-05-22,26.7,26.76,26.52,26.61,19357800.0
2025-05-23,26.59,26.69,26.42,26.48,23755300.0
2025-05-26,26.48,26.57,26.34,26.54,18936900.0
2025-05-27,26.45,26.48,26.26,26.41,18594500.0
2025-05-28,26.4,26.48,26.3,26.31,16116200.0
2025-05-29,26.37,26.64,26.31,26.58,23610700.0
2025-05-30,26.49,26.52,26.35,26.43,15228900.0
2025-06-03,26.34,26.49,26.23,26.34,21592800.0
2025-06-04,26.38,26.59,26.35,26.55,20005800.0
2025-06-05,26.59,26.83,26.5,26.78,26559500.0
2025-06-06,26.85,26.95,26.61,26.85,23292600.0
2025-06-09,26.87,26.95,26.65,26.75,36301600.0
2025-06-10,26.75,26.76,26.27,26.43,39311800.0
2025-06-11,26.43,26.58,26.34,26.42,33289100.0
2025-06-12,26.39,26.39,26.11,26.29,38373200.0
2025-06-13,26.21,26.24,25.99,26.06,37660900.0
2025-06-16,25.92,26.07,25.71,25.89,45667800.0
2025-06-17,25.81,25.96,25.74,25.92,20525400.0
2025-06-18,25.92,25.96,25.75,25.95,18574600.0
2025-06-19,25.88,25.92,25.6,25.75,30540500.0
2025-06-20,25.63,25.74,25.54,25.56,20800100.0
2025-06-23,25.35,25.65,25.32,25.62,19887900.0
2025-06-24,25.68,25.94,25.61,25.91,28127600.0
2025-06-25,25.95,26.12,25.83,26.11,32056600.0
2025-06-26,26.1,26.28,25.84,25.89,31480800.0
2025-06-27,25.89,26.14,25.86,25.94,28215400.0
2025-06-30,25.33,26.08,25.33,26.03,44230100.0
2025-07-01,25.9,25.93,25.68,25.83,32806500.0
2025-07-02,25.8,25.87,25.68,25.81,21287200.0
2025-07-03,25.79,26.06,25.76,26.01,32689200.0
2025-07-04,26.02,26.1,25.89,25.91,29922600.0
2025-07-07,25.92,25.92,25.7,25.73,22958700.0
2025-07-08,25.74,25.95,25.74,25.92,25615000.0
2025-07-09,25.93,26.07,25.85,25.98,32650300.0
2025-07-10,25.96,26.16,25.85,26.08,30483500.0
2025-07-11,26.09,26.35,26.09,26.2,48918400.0
2025-07-14,26.2,26.22,26.02,26.06,28636700.0
2025-07-15,26.06,26.25,25.93,26.23,46228800.0
2025-07-16,26.11,26.15,25.98,26.02,36651800.0
2025-07-17,26.02,26.28,25.95,26.24,44850200.0
2025-07-18,26.29,26.46,26.22,26.31,42985600.0
2025-07-21,26.38,26.59,26.31,26.44,44539400.0
2025-07-22,26.43,26.8,26.32,26.7,63659300.0
2025-07-23,26.71,27.1,26.5,26.57,65732300.0
2025-07-24,26.55,26.94,26.52,26.94,48612600.0
2025-07-25,27.02,27.12,26.89,26.96,38655300.0
2025-07-28,27.05,27.12,26.76,26.89,46419600.0
2025-07-29,26.8,26.89,26.54,26.86,44379700.0
2025-07-30,26.85,26.99,26.55,26.79,48365200.0
2025-07-31,26.74,26.77,26.3,26.4,54243100.0
2025-08-01,26.56,27.86,26.4,27.41,130564400.0
2025-08-04,27.05,27.45,26.67,26.87,114128200.0
2025-08-05,26.96,27.69,26.96,27.63,107630100.0
2025-08-06,27.6,27.98,27.51,27.58,79940400.0
2025-08-07,27.61,28.08,27.4,27.45,65613300.0
2025-08-08,27.5,27.53,27.06,27.07,51256700.0
2025-08-11,27.1,27.27,26.99,27.15,49379400.0
2025-08-12,27.39,27.94,27.35,27.55,66891600.0
2025-08-13,27.6,27.95,27.53,27.82,65517000.0
2025-08-14,27.8,27.95,27.4,27.49,57326800.0
2025-08-15,27.47,27.86,27.46,27.86,56637900.0
2025-08-18,27.91,28.8,27.9,28.32,109384500.0
2025-08-19,28.32,28.47,28.1,28.16,57784500.0
2025-08-20,28.1,28.49,27.91,28.49,60242500.0
2025-08-21,28.58,29.05,28.35,28.63,70048300.0
2025-08-22,28.55,29.45,28.46,29.39,99803000.0
2025-08-25,29.78,29.85,29.11,29.48,102105900.0
2025-08-26,29.31,29.77,29.18,29.58,67290100.0
2025-08-27,29.85,30.57,29.12,29.15,117736600.0
2025-08-28,29.11,29.6,28.7,29.48,90716800.0
2025-08-29,29.48,29.88,29.35,29.47,86500200.0
2025-09-01,29.5,29.62,29.1,29.45,69932700.0
2025-09-02,29.38,29.49,28.56,28.94,75306900.0
2025-09-03,28.95,29.18,28.06,28.2,64823700.0
2025-09-04,28.29,28.37,27.23,27.6,74905600.0
2025-09-05,27.6,27.96,27.29,27.92,55723600.0
2025-09-08,27.93,28.98,27.93,28.63,74952100.0
2025-09-09,28.63,28.63,28.3,28.48,45418700.0
2025-09-10,28.6,29.0,28.25,28.5,49545200.0
2025-09-11,28.48,29.19,28.38,29.19,69017200.0
2025-09-12,29.28,29.61,29.04,29.05,70497800.0
2025-09-15,29.04,29.19,28.61,28.79,49099000.0
2025-09-16,28.71,29.26,28.61,29.17,52135600.0
2025-09-17,29.17,29.26,28.68,29.05,48006200.0
2025-09-18,29.05,30.4,28.89,29.22,119137300.0
2025-09-19,29.22,29.36,28.96,29.01,57449800.0
2025-09-22,28.95,29.07,28.5,28.71,56041700.0
2025-09-23,28.71,28.96,28.18,28.59,58540700.0
2025-09-24,28.48,29.34,28.32,29.27,80514700.0
2025-09-25,29.3,29.8,29.18,29.54,76454500.0
2025-09-26,29.49,29.64,28.86,28.96,55166800.0
2025-09-29,28.96,29.6,28.51,29.52,65929400.0
2025-09-30,29.52,30.19,29.38,29.82,78501400.0
2025-10-09,30.1,32.97,30.1,32.47,291095500.0
2025-10-10,32.48,33.18,31.97,32.61,192092500.0
2025-10-13,31.45,32.27,31.02,32.06,154199900.0
2025-10-14,32.22,33.48,31.75,31.95,139943200.0
2025-10-15,31.81,32.51,31.26,32.07,102301200.0
2025-10-16,31.91,32.92,31.5,32.1,100157100.0
2025-10-17,32.05,32.8,31.33,31.76,116180300.0
2025-10-20,32.59,32.7,30.75,31.06,127913200.0
2025-10-21,31.06,31.49,30.92,31.28,75199500.0
2025-10-22,31.01,32.3,30.66,32.17,100321500.0
2025-10-23,32.07,32.4,31.46,32.13,70413000.0
2025-10-24,32.13,32.55,31.88,31.99,71580600.0
2025-10-27,32.33,32.98,32.08,32.6,94747700.0
2025-10-28,32.25,32.44,31.65,31.68,74750900.0
2025-10-29,31.8,32.14,31.71,32.05,50588500.0
2025-10-30,31.98,32.65,31.8,31.92,75104600.0
2025-10-31,31.8,32.37,31.5,31.57,73380700.0
2025-11-03,31.58,31.85,30.76,31.3,59034000.0
2025-11-04,31.25,31.33,30.21,30.49,62853400.0
2025-11-05,30.16,30.33,29.76,30.2,58225200.0
2025-11-06,30.4,30.65,30.3,30.5,45062800.0
2025-11-07,30.25,30.37,30.05,30.07,39681200.0
2025-11-10,30.08,30.65,30.08,30.51,41366300.0
2025-11-11,30.51,30.68,30.32,30.42,36549000.0
2025-11-12,30.25,30.39,29.81,30.13,37316900.0
2025-11-13,30.1,30.65,30.06,30.39,37703400.0
2025-11-14,30.2,30.28,30.01,30.01,36440900.0
2025-11-17,29.9,29.98,29.16,29.16,63142000.0
2025-11-18,29.15,29.49,29.08,29.43,33843900.0
2025-11-19,29.43,29.6,28.98,29.12,28458700.0
2025-11-20,29.33,29.39,28.91,28.93,22881200.0
2025-11-21,28.66,29.05,28.5,28.52,41085600.0
2025-11-24,28.6,28.79,28.4,28.56,40630400.0
2025-11-25,28.8,29.12,28.66,28.69,45432200.0
2025-11-26,28.72,28.78,28.55,28.6,29928900.0
2025-11-27,28.67,28.72,28.41,28.43,29737400.0
2025-11-28,28.43,28.73,28.34,28.72,25531100.0
2025-12-01,28.71,29.28,28.63,29.28,42357900.0
2025-12-02,29.21,29.38,29.05,29.22,25369000.0
2025-12-03,29.19,29.25,28.93,29.04,20861600.0
2025-12-04,29.0,29.25,28.94,29.05,18438200.0
2025-12-05,29.05,29.08,28.56,28.77,39751100.0
2025-12-08,28.85,29.36,28.84,29.13,42477300.0
2025-12-09,29.1,29.12,28.64,28.69,35185000.0
2025-12-10,28.69,28.81,28.45,28.7,24783100.0
2025-12-11,28.73,28.8,28.05,28.1,42561800.0
2025-12-12,28.1,28.39,27.83,28.33,49128100.0
2025-12-15,28.12,28.27,27.7,27.72,43488700.0
2025-12-16,27.7,27.72,27.31,27.39,35446500.0
2025-12-17,27.39,27.89,27.35,27.77,26961200.0
2025-12-18,27.66,27.9,27.6,27.72,21735100.0
2025-12-19,27.79,28.05,27.79,27.89,25116800.0
2025-12-22,27.95,28.08,27.78,27.85,33966100.0
2025-12-23,27.86,28.03,27.65,27.84,30235500.0
2025-12-24,27.8,28.15,27.72,28.03,31494100.0
2025-12-25,28.04,28.37,28.0,28.33,36113500.0
2025-12-26,28.32,28.73,28.26,28.52,40172100.0
2025-12-29,28.52,28.59,28.23,28.3,30591100.0
2025-12-30,28.21,28.64,28.16,28.55,27017100.0
2025-12-31,28.55,28.62,28.33,28.54,33021400.0
2026-01-05,28.58,28.82,28.57,28.7,54303100.0
2026-01-06,28.73,29.1,28.62,29.09,50362300.0
2026-01-07,29.16,29.21,28.7,28.77,50324200.0
2026-01-08,28.71,28.92,28.57,28.71,40319400.0
2026-01-09,28.68,29.0,28.6,28.96,46610500.0
2026-01-12,29.2,30.56,29.18,30.34,117704300.0
2026-01-13,30.55,30.58,29.47,29.57,89939100.0
2026-01-14,29.72,30.7,29.72,30.13,108964300.0
2026-01-15,29.95,30.24,29.78,29.99,55622100.0
2026-01-16,30.12,30.17,29.45,29.7,65137500.0
2026-01-19,29.7,29.96,29.55,29.71,45917900.0
2026-01-20,29.76,29.92,29.29,29.84,55312900.0
2026-01-21,30.73,31.69,30.51,31.3,189209400.0
2026-01-22,31.4,31.49,30.71,30.79,85897900.0
2026-01-23,30.79,31.13,30.62,30.65,74342400.0
2026-01-26,30.75,31.13,30.17,31.01,98214700.0
2026-01-27,30.9,30.96,30.5,30.6,57429700.0
2026-01-28,30.66,31.02,30.53,30.73,60617300.0
2026-01-29,30.73,31.16,30.56,30.9,76072800.0
2026-01-30,30.68,30.87,29.88,30.03,71684200.0
2026-02-02,30.0,30.51,29.93,30.31,69919100.0
2026-02-03,30.31,30.56,29.54,30.56,65892500.0
2026-02-04,30.31,30.67,29.95,30.63,47790600.0
2026-02-05,30.3,31.36,30.26,31.2,92244900.0
2026-02-06,31.0,31.41,30.96,31.34,58649700.0
2026-02-09,31.5,31.54,31.05,31.24,50971900.0
2026-02-10,31.25,31.78,31.1,31.56,52396600.0
2026-02-11,31.51,31.6,31.07,31.1,41471400.0
2026-02-12,31.08,31.36,31.03,31.19,38172100.0
2026-02-13,31.1,31.4,30.9,31.08,31770400.0
2026-02-24,31.28,31.59,30.97,31.04,38146100.0
2026-02-25,31.02,31.21,30.55,30.63,53525900.0
2026-02-26,30.57,30.69,29.9,30.26,65740400.0
2026-02-27,30.1,30.15,29.84,30.14,39916600.0
2026-03-02,29.71,30.11,29.51,29.86,48419000.0
2026-03-03,29.88,29.98,28.95,29.01,74135600.0
2026-03-04,28.73,29.25,28.65,28.96,42789600.0
2026-03-05,29.31,29.59,29.3,29.46,36805600.0
2026-03-06,29.19,29.79,29.16,29.77,27243900.0
2026-03-09,29.31,29.89,29.14,29.86,41295200.0
2026-03-10,30.0,30.07,29.75,30.02,31038800.0
2026-03-11,30.04,30.4,29.88,30.35,38285900.0
2026-03-12,30.23,30.63,30.15,30.62,34586200.0
2026-03-13,30.39,30.72,30.32,30.64,36707400.0
2026-03-16,30.62,30.74,30.33,30.46,31416100.0
2026-03-17,30.51,30.75,30.22,30.32,34872500.0
2026-03-18,30.31,30.9,29.88,30.87,49430800.0
2026-03-19,30.6,30.7,29.83,29.95,43323200.0
2026-03-20,29.97,30.32,29.87,30.0,31569800.0
2026-03-23,29.34,29.78,28.65,28.71,47952100.0
2026-03-24,29.08,29.18,28.26,28.98,41866800.0
2026-03-25,28.98,29.53,28.91,29.48,31597700.0
2026-03-26,29.43,29.7,28.87,29.07,28777700.0
2026-03-27,28.77,29.3,28.73,29.05,19771000.0
2026-03-30,28.7,29.26,28.3,29.23,34865300.0
2026-03-31,29.05,29.38,28.96,29.12,23340700.0
2026-04-01,29.45,29.54,29.22,29.42,21174900.0
2026-04-02,29.42,29.56,28.9,29.1,24219800.0
2026-04-03,29.19,29.35,28.89,28.97,19636400.0
2026-04-07,28.97,29.2,28.62,28.9,28159400.0
2026-04-08,29.25,29.68,29.14,29.58,34576600.0
2026-04-09,29.28,29.56,29.15,29.46,23877300.0
2026-04-10,29.58,30.8,29.53,30.41,62290100.0
2026-04-13,30.21,31.36,30.11,31.35,64249000.0
2026-04-14,31.44,32.58,31.44,32.18,124315200.0
2026-04-15,32.15,32.2,31.61,31.9,57562300.0
2026-04-16,31.99,32.29,31.75,32.24,47934900.0
2026-04-17,32.19,32.45,31.45,31.83,79890100.0
2026-04-20,33.51,33.99,33.1,33.21,133441100.0
2026-04-21,33.2,33.35,32.39,32.43,72940700.0
2026-04-22,32.26,32.65,32.11,32.33,48598200.0
2026-04-23,32.2,32.83,32.05,32.19,49683400.0
2026-04-24,32.38,32.7,32.0,32.3,40525900.0
2026-04-27,32.25,33.09,32.21,32.67,50032800.0
2026-04-28,32.71,33.88,32.38,33.35,76610700.0
2026-04-29,33.2,34.0,32.99,33.51,58598300.0
2026-04-30,33.45,35.54,33.27,34.99,117530900.0
2026-05-06,35.38,35.79,34.49,34.74,93010600.0
2026-05-07,34.62,35.15,34.26,34.66,63023100.0
2026-05-08,34.58,34.58,33.9,34.25,57655200.0
2026-05-11,34.5,35.56,33.87,34.06,94613500.0
2026-05-12,34.06,34.21,33.25,33.26,79001200.0
2026-05-13,33.2,33.39,32.49,33.19,72189200.0
2026-05-14,33.29,33.55,32.15,32.15,69196400.0
2026-05-15,32.33,32.78,31.72,31.82,61854600.0
2026-05-18,31.85,32.17,31.45,31.7,48705500.0
2026-05-19,31.55,32.11,31.25,32.08,52847600.0
2026-05-20,32.05,32.95,31.91,32.0,56430600.0
2026-05-21,32.29,32.6,31.05,31.08,62309800.0
2026-05-22,31.25,31.39,30.74,31.28,41830500.0
2026-05-25,31.46,31.85,31.29,31.72,47925800.0
2026-05-26,31.6,32.29,30.87,31.45,66343900.0
2026-05-27,31.37,31.99,30.91,31.1,58235100.0
2026-05-28,30.86,30.9,29.68,30.21,88997900.0
2026-05-29,30.45,30.65,29.6,30.01,75180900.0
2026-06-01,30.01,30.21,29.46,29.51,70762700.0
2026-06-02,29.56,30.41,29.45,30.2,74735600.0
2026-06-03,30.0,30.6,29.73,30.22,58557300.0
2026-06-04,30.07,30.37,29.9,30.08,41257400.0
2026-06-05,30.22,30.98,29.96,30.73,76152700.0
2026-06-08,30.15,30.56,29.55,29.75,68110700.0
2026-06-09,30.02,30.28,29.65,29.94,54269400.0
2026-06-10,29.65,29.95,29.56,29.83,44484200.0
2026-06-11,29.65,29.75,29.21,29.43,51330400.0
2026-06-12,29.7,30.12,29.57,29.69,66250100.0
2026-06-15,30.05,30.45,29.8,30.16,54637700.0
2026-06-16,30.23,32.04,30.05,31.65,105785500.0
2026-06-17,31.3,32.32,31.15,31.81,80575600.0
2026-06-18,31.52,32.19,30.9,31.75,82463300.0
2026-06-22,31.65,32.35,30.86,32.28,91641000.0
2026-06-23,31.96,32.35,30.81,30.86,68967500.0
2026-06-24,30.85,33.94,30.47,33.48,167170900.0
2026-06-25,33.35,34.99,33.29,33.89,147523100.0
2026-06-26,33.87,34.12,32.7,32.77,78493200.0
2026-06-29,32.95,33.71,31.92,32.44,101185400.0
2026-06-30,32.45,34.71,32.43,33.65,123372200.0
2026-07-01,34.27,35.61,33.27,33.48,144591100.0
2026-07-02,33.01,34.28,32.55,33.06,97404100.0
2026-07-03,33.25,34.08,32.9,33.45,93377600.0
2026-07-06,33.59,33.73,32.3,33.28,91868300.0
2026-07-07,33.0,34.27,32.87,33.31,87680100.0
2026-07-08,33.59,34.34,33.51,33.8,106195600.0
2026-07-09,33.35,34.86,33.3,34.84,109191700.0
2026-07-10,34.65,35.31,33.88,33.9,115613800.0
2026-07-13,33.65,33.68,32.5,32.64,93963400.0
2026-07-14,32.52,33.17,32.33,33.03,66192100.0
2026-07-15,32.8,33.88,32.64,33.55,65428000.0
2026-07-16,33.22,34.21,33.1,33.57,69697500.0
2026-07-17,33.58,33.95,32.27,32.6,96118100.0
2026-07-20,33.13,34.27,32.97,33.73,101232800.0
2026-07-21,34.04,34.71,32.95,34.56,130742300.0
2026-07-22,34.17,35.33,33.6,35.08,121862200.0
2026-07-23,35.04,35.45,34.65,35.22,90900900.0
2026-07-24,34.85,35.23,34.21,34.94,78148900.0
2026-07-27,36.38,37.54,35.62,36.44,289934400.0
2026-07-28,36.01,36.45,35.55,35.59,119471400.0
2026-07-29,35.91,35.96,34.23,35.19,126300500.0
2026-07-30,35.04,35.54,34.58,35.07,98817500.0
2026-07-31,35.6,37.45,35.01,37.1,171557400.0
2026-08-03,37.15,38.63,36.96,37.4,153375900.0
2026-08-04,37.68,38.25,36.99,38.08,114450500.0
2026-08-05,37.85,38.45,37.63,37.89,105026300.0
2026-08-06,37.54,37.6,36.57,36.9,101703400.0
2026-08-07,36.71,36.91,36.31,36.69,85570400.0
2026-08-10,36.61,37.09,36.12,36.89,92227100.0
2026-08-11,36.71,37.48,35.73,35.82,106228500.0
2026-08-12,35.81,36.27,35.66,35.92,77219400.0
2026-08-13,35.95,36.23,35.11,35.11,93695100.0
2026-08-14,35.07,35.26,33.99,34.33,98704100.0
2026-08-17,34.36,34.65,34.21,34.54,62848900.0
2026-08-18,34.45,34.64,34.03,34.63,56894100.0
2026-08-19,34.5,34.52,33.62,33.89,76434700.0
2026-08-20,34.05,34.45,33.94,34.07,48172500.0
2026-08-21,33.92,34.5,33.8,34.4,46321500.0
2026-08-24,34.38,34.95,33.84,34.15,77080900.0
2026-08-25,33.98,35.13,33.89,34.75,64912000.0
2026-08-26,34.76,34.86,34.51,34.78,41803300.0
2026-08-27,34.78,35.34,34.6,35.29,54646700.0
2026-08-28,35.2,35.44,35.01,35.1,45880300.0
2026-08-31,34.91,35.8,34.8,35.79,56912300.0
2026-09-01,35.76,36.18,35.59,35.92,43976600.0
2026-09-02,35.64,35.93,35.18,35.18,44358900.0
2026-09-03,35.25,35.45,34.85,34.98,38012400.0
2026-09-04,35.51,35.78,34.7,34.87,37160800.0
2026-09-07,34.89,35.18,34.44,34.87,42722300.0
2026-09-08,34.78,34.79,32.1,33.65,185206100.0
2026-09-09,33.63,33.87,33.36,33.75,64500100.0
2026-09-10,33.57,33.76,33.31,33.51,37342000.0
2026-09-11,33.2,33.53,32.95,33.25,43378900.0
2026-09-14,33.05,33.46,32.85,33.16,26498000.0
2026-09-15,33.16,33.24,32.68,32.77,29895800.0
2026-09-16,32.71,32.79,32.21,32.61,41928900.0
2026-09-17,32.56,32.67,32.3,32.45,33120100.0
2026-09-18,32.66,33.04,32.57,32.94,44965200.0
2026-09-21,32.99,33.05,32.3,32.58,57897000.0
2026-09-22,32.84,33.32,32.81,33.18,52138500.0
2026-09-23,33.19,33.2,32.93,33.11,27796400.0
2026-09-24,33.01,33.13,32.62,32.63,24791500.0
2026-09-28,32.54,32.64,31.99,32.16,38456000.0
2026-09-29,32.17,32.4,31.98,32.11,26373000.0
2026-09-30,32.17,32.56,32.17,32.46,30872100.0
2026-10-08,32.57,33.12,32.55,33.0,53274600.0
2026-10-09,33.0,33.15,32.51,32.97,51730000.0
2026-10-12,32.82,33.4,32.68,33.24,44545900.0
2026-10-13,33.05,33.94,32.84,33.62,52869000.0
2026-10-14,33.62,34.12,33.44,34.06,52412000.0
2026-10-15,33.68,34.1,33.34,33.86,72139400.0
2026-10-16,33.86,34.0,33.29,33.66,48492300.0
2026-10-19,33.3,33.46,32.54,33.19,83866300.0
2026-10-20,33.14,33.39,32.43,32.82,61474600.0
2026-10-21,32.9,33.08,32.28,32.34,44100900.0
2026-10-22,32.3,32.56,31.85,32.42,46887500.0
2026-10-23,32.1,34.0,32.1,33.78,74141000.0
2026-10-26,33.78,35.22,33.7,34.99,99828200.0
2026-10-27,34.79,35.0,34.25,34.25,41309800.0
2026-10-28,34.5,34.6,33.76,34.15,53713700.0
2026-10-29,34.1,35.1,33.86,34.79,61983900.0