date,open,high,low,close,volume
2024-03-08,28.1,30.24,27.55,30.24,88307100.0
2024-03-11,29.1,30.24,28.38,29.9,90937800.0
2024-03-12,29.2,29.24,27.5,28.04,92128800.0
2024-03-13,28.67,29.4,28.19,28.35,81332900.0
2024-03-14,27.4,29.18,27.27,28.6,64008200.0
2024-03-15,28.16,30.34,27.91,29.9,73854900.0
2024-03-18,29.92,32.82,29.77,31.51,78677400.0
2024-03-19,31.1,31.45,30.38,30.78,47158500.0
2024-03-20,30.8,31.93,30.28,31.01,51988800.0
2024-03-21,30.79,31.24,30.1,30.23,38569900.0
2024-03-22,30.46,30.8,29.9,30.34,39925200.0
2024-03-25,30.0,30.16,28.53,28.72,76324100.0
2024-03-26,30.7,31.11,29.11,29.6,107627000.0
2024-03-27,29.42,29.85,27.89,28.58,67961600.0
2024-03-28,28.6,29.94,28.45,28.96,80680700.0
2024-03-29,28.5,28.9,27.9,28.68,45137400.0
2024-04-01,28.7,30.3,28.27,30.3,66248400.0
2024-04-02,30.2,30.6,28.94,29.24,51779000.0
2024-04-03,28.88,29.1,27.9,28.12,55248600.0
2024-04-08,27.8,29.18,27.52,28.52,46377500.0
2024-04-09,28.38,28.66,27.76,28.24,30567400.0
2024-04-10,28.2,28.2,27.2,27.62,38866000.0
2024-04-11,27.81,28.48,27.26,27.29,33645300.0
2024-04-12,27.66,29.8,27.66,28.74,70659200.0
2024-04-15,28.41,29.43,28.25,29.02,47005200.0
2024-04-16,28.5,29.5,27.9,28.28,46793500.0
2024-04-17,28.5,29.72,28.19,29.71,55844500.0
2024-04-18,29.2,29.96,28.79,29.42,45166600.0
2024-04-19,29.15,29.35,27.86,28.47,44450200.0
2024-04-22,26.3,27.43,25.47,27.21,63800600.0
2024-04-23,27.85,28.9,27.72,28.05,51557200.0
2024-04-24,28.56,30.08,27.64,29.94,69064300.0
2024-04-25,29.5,29.87,29.26,29.61,38383500.0
2024-04-26,30.48,32.39,30.4,31.66,73031900.0
2024-04-29,31.93,32.72,31.5,32.03,48812400.0
2024-04-30,32.02,33.16,31.73,32.0,50346100.0
2024-05-06,32.7,32.89,31.52,31.6,46463000.0
2024-05-07,31.92,32.45,30.65,31.08,47325100.0
2024-05-08,30.78,31.52,30.5,30.89,32238400.0
2024-05-09,30.66,30.84,30.01,30.64,36414200.0
2024-05-10,30.4,30.4,29.41,29.89,36423100.0
2024-05-13,30.01,30.77,29.81,30.36,34947200.0
2024-05-14,30.62,31.27,29.79,29.88,37925300.0
2024-05-15,29.61,31.16,29.6,30.36,38451000.0
2024-05-16,31.1,31.98,30.85,31.38,54366700.0
2024-05-17,31.03,31.21,30.13,30.91,39972000.0
2024-05-20,30.8,31.8,30.36,31.55,35699400.0
2024-05-21,31.55,31.87,31.24,31.57,29730000.0
2024-05-22,31.33,31.7,30.93,31.08,26729200.0
2024-05-23,31.6,31.88,30.65,31.15,34191600.0
2024-05-24,31.15,32.33,30.11,30.24,48046900.0
2024-05-27,30.49,31.24,30.12,31.15,40213200.0
2024-05-28,30.89,31.28,30.02,30.1,33613200.0
2024-05-29,30.45,30.73,30.05,30.09,24854500.0
2024-05-30,29.92,30.4,29.46,30.15,20540000.0
2024-05-31,29.88,30.64,29.48,30.25,22367400.0
2024-06-03,30.3,33.28,30.3,32.45,72578500.0
2024-06-04,32.25,32.89,32.1,32.61,37381500.0
2024-06-05,32.62,32.92,31.92,31.99,30751800.0
2024-06-06,32.8,34.1,32.6,33.13,58513700.0
2024-06-07,32.79,33.16,31.21,31.75,43137700.0
2024-06-11,31.68,32.28,31.31,31.91,27536100.0
2024-06-12,31.88,32.49,31.55,31.89,29160500.0
2024-06-13,32.35,34.1,32.34,33.42,56127800.0
2024-06-14,33.28,36.86,33.28,36.06,88033200.0
2024-06-17,36.5,37.29,35.68,36.75,56406100.0
2024-06-18,36.4,38.28,36.4,37.5,52890800.0
2024-06-19,37.6,37.79,36.6,36.75,32319300.0
2024-06-20,36.58,37.08,36.06,36.15,27132300.0
2024-06-21,35.6,36.49,35.4,36.1,24165400.0
2024-06-24,35.9,37.09,35.67,35.91,33442900.0
2024-06-25,35.27,35.45,34.33,34.57,41382400.0
2024-06-26,35.3,35.99,34.7,35.8,33575700.0
2024-06-27,35.48,36.17,34.9,35.05,27574300.0
2024-06-28,34.91,36.25,34.78,35.5,35562700.0
2024-07-01,35.12,36.98,35.03,36.45,35465400.0
2024-07-02,36.15,36.8,35.53,35.87,27731800.0
2024-07-03,35.7,36.14,35.29,35.84,20608500.0
2024-07-04,36.2,36.98,35.86,36.31,31795300.0
2024-07-05,36.18,37.24,34.73,37.1,35188100.0
2024-07-08,36.69,37.52,36.4,36.89,25630300.0
2024-07-09,36.99,39.54,36.54,39.44,44299300.0
2024-07-10,39.36,40.96,38.5,40.25,51725900.0
2024-07-11,40.25,40.5,38.4,40.19,46228400.0
2024-07-12,38.4,39.72,37.61,39.25,34510800.0
2024-07-15,38.0,38.53,37.0,38.13,48608600.0
2024-07-16,38.0,39.0,37.15,38.71,44359100.0
2024-07-17,38.31,38.31,34.92,34.96,76575600.0
2024-07-18,34.43,35.3,33.43,35.24,60624500.0
2024-07-19,34.81,35.23,33.91,34.3,39120800.0
2024-07-22,34.02,35.18,33.6,34.73,35304900.0
2024-07-23,35.44,35.8,34.38,34.41,38239700.0
2024-07-24,34.0,35.45,33.84,33.95,34858600.0
2024-07-25,32.88,33.41,32.0,32.4,48308500.0
2024-07-26,32.24,32.88,31.5,32.52,41757600.0
2024-07-29,32.45,33.51,31.84,33.07,35424900.0
2024-07-30,32.8,32.87,31.56,31.67,36399500.0
2024-07-31,31.24,32.73,31.01,32.48,50691700.0
2024-08-01,34.0,34.32,32.98,33.09,46796500.0
2024-08-02,31.8,32.05,30.73,30.91,60423600.0
2024-08-05,29.57,30.42,29.01,29.01,59600200.0
2024-08-06,30.29,30.61,29.59,30.19,47301200.0
2024-08-07,30.0,31.1,29.69,30.51,34990100.0
2024-08-08,30.0,30.43,29.51,29.85,25237700.0
2024-08-09,30.48,32.0,30.19,31.41,47495300.0
2024-08-12,31.11,32.28,31.03,31.84,33313300.0
2024-08-13,32.03,33.39,31.65,32.04,43822400.0
2024-08-14,32.5,33.1,31.8,31.81,33184400.0
2024-08-15,31.65,32.2,31.34,31.51,21735000.0
2024-08-16,31.86,33.1,31.86,32.74,39044200.0
2024-08-19,32.6,33.1,32.21,32.55,24208100.0
2024-08-20,32.97,33.2,32.18,32.46,18896600.0
2024-08-21,32.01,33.08,31.92,32.48,22949900.0
2024-08-22,32.48,33.34,31.62,33.17,34303500.0
2024-08-23,32.96,32.99,31.84,32.42,35953600.0
2024-08-26,32.59,32.75,31.5,31.83,23236500.0
2024-08-27,31.26,31.71,30.93,31.1,24797000.0
2024-08-28,30.99,32.13,30.8,31.26,20626800.0
2024-08-29,30.0,30.19,28.86,29.8,47499900.0
2024-08-30,29.6,31.8,29.57,31.51,55575400.0
2024-09-02,33.1,33.38,31.6,31.82,58515700.0
2024-09-03,31.6,33.16,31.6,33.0,47939700.0
2024-09-04,31.5,32.11,30.51,31.65,49826800.0
2024-09-05,31.55,33.0,31.32,32.27,38546300.0
2024-09-06,32.0,32.27,29.61,29.7,60379900.0
2024-09-09,29.09,29.53,28.66,29.0,33302000.0
2024-09-10,29.1,30.16,28.9,29.89,32435400.0
2024-09-11,29.89,30.6,29.8,30.03,23330100.0
2024-09-12,31.03,32.0,30.79,30.85,45062200.0
2024-09-13,30.66,33.15,30.66,32.97,71251000.0
2024-09-18,32.45,33.03,32.03,32.42,27502400.0
2024-09-19,32.5,32.59,31.01,31.18,43049500.0
2024-09-20,31.4,31.66,31.0,31.15,24329600.0
2024-09-23,31.07,32.1,30.71,31.17,30770900.0
2024-09-24,31.29,34.15,30.94,34.0,60001600.0
2024-09-25,34.28,34.7,32.83,33.0,62683800.0
2024-09-26,33.4,33.88,32.71,33.88,45468200.0
2024-09-27,33.9,36.1,33.55,35.52,72194000.0
2024-09-30,36.25,39.17,35.32,39.16,92971000.0
2024-10-08,43.18,43.18,38.3,43.18,94161900.0
2024-10-09,43.0,45.86,40.01,43.1,91742600.0
2024-10-10,43.1,43.38,39.68,40.79,68174700.0
2024-10-11,39.88,42.5,39.43,40.84,51974500.0
2024-10-14,40.84,41.86,39.28,41.71,53420900.0
2024-10-15,41.4,42.2,40.53,40.54,41642900.0
2024-10-16,38.8,39.58,38.26,38.5,45759900.0
2024-10-17,39.0,40.04,38.91,39.31,39225100.0
2024-10-18,39.29,43.33,39.29,42.13,69497800.0
2024-10-21,42.98,43.09,41.25,41.77,59735200.0
2024-10-22,42.05,43.2,41.7,42.28,40999000.0
2024-10-23,41.5,42.15,40.31,40.76,45196300.0
2024-10-24,40.48,42.22,40.15,41.33,36737900.0
2024-10-25,42.36,44.58,42.01,43.28,71230400.0
2024-10-28,42.97,43.03,40.8,40.99,83157800.0
2024-10-29,41.0,41.09,39.1,40.3,66823200.0
2024-10-30,39.96,40.52,39.65,40.01,36610000.0
2024-10-31,39.88,40.3,38.8,39.87,48169200.0
2024-11-01,39.3,39.73,38.42,38.42,43350600.0
2024-11-04,38.41,40.28,38.35,39.78,40977600.0
2024-11-05,39.72,40.92,39.51,40.51,45333000.0
2024-11-06,40.51,40.71,39.12,39.38,53089600.0
2024-11-07,39.01,39.93,38.5,39.67,44823400.0
2024-11-08,39.86,40.78,39.23,39.31,50935200.0
2024-11-11,39.11,40.41,37.77,40.18,68831800.0
2024-11-12,40.25,40.96,39.2,39.87,51769100.0
2024-11-13,39.5,41.5,39.19,41.49,81043600.0
2024-11-14,41.2,41.2,39.89,40.0,42374200.0
2024-11-15,39.72,40.4,37.9,37.99,42761300.0
2024-11-18,37.99,38.68,36.31,36.75,37515600.0
2024-11-19,36.98,38.14,36.75,37.96,27963300.0
2024-11-20,38.15,38.62,37.69,37.91,28725500.0
2024-11-21,37.62,37.88,37.0,37.44,32611700.0
2024-11-22,37.38,37.58,35.64,35.64,36077000.0
2024-11-25,35.64,35.8,34.25,34.6,43187100.0
2024-11-26,34.58,36.15,34.5,35.64,34218700.0
2024-11-27,35.49,36.97,34.81,36.75,37677900.0
2024-11-28,36.75,36.78,35.65,35.8,30928600.0
2024-11-29,35.8,37.0,35.63,36.32,34813700.0
2024-12-02,36.99,37.79,36.86,37.1,34535300.0
2024-12-03,37.0,37.4,36.61,37.11,23410300.0
2024-12-04,37.03,37.17,36.22,36.5,20138900.0
2024-12-05,36.56,38.0,36.56,37.41,36253000.0
2024-12-06,37.4,38.2,37.4,37.53,26478000.0
2024-12-09,37.57,37.57,36.62,36.97,22300300.0
2024-12-10,37.69,37.88,35.52,35.65,62464500.0
2024-12-11,35.35,36.08,35.03,35.79,35690800.0
2024-12-12,35.8,36.56,35.55,36.17,42978800.0
2024-12-13,35.81,37.55,35.78,36.9,100750200.0
2024-12-16,36.98,37.5,35.93,36.8,53279500.0
2024-12-17,36.8,38.59,36.63,38.11,81173900.0
2024-12-18,38.12,38.19,37.13,37.92,47528700.0
2024-12-19,37.34,38.56,37.15,38.4,41259500.0
2024-12-20,38.3,38.7,37.9,38.07,33290500.0
2024-12-23,38.08,38.63,37.02,37.17,32616200.0
2024-12-24,37.52,38.28,37.08,38.28,32482300.0
2024-12-25,38.3,38.46,37.35,37.6,27790100.0
2024-12-26,37.41,40.3,37.28,40.12,70653500.0
2024-12-27,40.12,40.97,39.67,40.02,47453000.0
2024-12-30,39.8,40.85,39.33,39.78,40648200.0
2024-12-31,39.95,39.96,37.8,38.65,54572200.0
2025-01-02,38.13,39.16,37.1,37.65,33266800.0
2025-01-03,37.59,38.8,37.13,38.0,37644100.0
2025-01-06,38.39,39.85,37.88,38.89,31210400.0
2025-01-07,38.91,41.29,38.6,41.29,59090200.0
2025-01-08,40.71,41.4,39.89,41.11,41298100.0
2025-01-09,42.37,43.19,41.89,41.91,58865800.0
2025-01-10,41.1,42.26,40.83,41.0,43061600.0
2025-01-13,39.9,41.2,39.18,39.63,37464900.0
2025-01-14,39.63,41.15,38.62,40.74,52697200.0
2025-01-15,40.49,40.49,37.64,37.68,69265000.0
2025-01-16,37.94,38.75,37.54,38.21,47232200.0
2025-01-17,37.75,39.27,37.56,38.72,38305300.0
2025-01-20,39.01,40.58,39.0,40.1,46103500.0
2025-01-21,40.3,41.24,40.05,40.96,35862600.0
2025-01-22,41.3,45.15,41.1,44.58,86641900.0
2025-01-23,44.73,45.1,43.27,43.99,53562700.0
2025-01-24,43.58,44.49,42.93,43.67,37877900.0
2025-01-27,41.7,41.85,40.5,40.59,52200100.0
2025-02-05,39.75,39.98,36.43,36.44,63225300.0
2025-02-06,36.52,37.07,35.81,37.02,104259400.0
2025-02-07,37.07,38.97,37.07,38.1,96169600.0
2025-02-10,38.2,38.3,37.38,38.19,51605400.0
2025-02-11,38.07,39.0,38.0,38.59,48911800.0
2025-02-12,38.38,38.8,38.18,38.69,46137000.0
2025-02-13,38.55,38.55,37.01,37.15,69624900.0
2025-02-14,37.36,38.61,37.34,37.78,65588500.0
2025-02-17,37.7,40.29,37.67,39.53,82549800.0
2025-02-18,39.4,41.5,39.11,40.69,74930600.0
2025-02-19,40.66,40.88,39.91,40.74,44482500.0
2025-02-20,40.74,41.44,40.05,41.34,46508500.0
2025-02-21,41.32,42.37,40.98,41.49,55354300.0
2025-02-24,41.0,41.0,38.88,38.99,80028800.0
2025-02-25,38.45,38.55,37.67,37.88,68648900.0
2025-02-26,37.95,38.87,37.31,38.5,62289400.0
2025-02-27,38.58,38.68,36.5,36.98,96664800.0
2025-02-28,35.9,35.9,33.29,34.07,133857800.0
2025-03-03,33.8,33.88,31.11,31.9,125891900.0
2025-03-04,30.38,32.7,30.38,32.61,79730900.0
2025-03-05,32.6,33.44,32.49,32.88,56801000.0
2025-03-06,33.01,33.85,32.79,33.57,55762300.0
2025-03-07,33.0,33.35,32.07,32.36,65962100.0
2025-03-10,32.47,32.97,32.34,32.79,41734800.0
2025-03-11,32.22,33.8,31.9,33.5,66311900.0
2025-03-12,33.56,35.0,33.11,34.38,92862000.0
2025-03-13,34.55,34.74,33.61,33.7,57786000.0
2025-03-14,33.71,35.0,33.66,34.77,80374800.0
2025-03-17,35.26,35.4,34.32,34.89,66706500.0
2025-03-18,34.92,36.19,34.5,35.7,86851600.0
2025-03-19,35.2,35.2,34.0,34.11,89970300.0
2025-03-20,34.1,34.13,33.4,33.6,42902700.0
2025-03-21,33.36,33.92,33.0,33.12,39649100.0
2025-03-24,33.01,33.79,32.65,33.48,39368600.0
2025-03-25,33.62,34.04,32.88,32.98,36752600.0
2025-03-26,32.82,33.0,32.34,32.4,39467500.0
2025-03-27,32.11,32.32,31.32,32.0,51513800.0
2025-03-28,32.0,32.37,31.52,31.52,42289400.0
2025-03-31,31.19,32.3,31.15,31.8,39041800.0
2025-04-01,31.97,32.1,31.6,31.67,30321900.0
2025-04-02,31.78,32.47,31.68,32.28,40582600.0
2025-04-03,31.29,31.58,29.72,29.79,87143800.0
2025-04-07,26.71,26.84,26.71,26.71,21396900.0
2025-04-08,24.97,26.1,23.94,23.94,76842300.0
2025-04-09,22.6,24.78,22.58,24.41,110508800.0
2025-04-10,26.9,26.95,26.02,26.25,105455000.0
2025-04-11,25.7,27.21,25.68,26.68,81456000.0
2025-04-14,27.71,27.91,26.85,26.96,66642100.0
2025-04-15,26.8,26.89,26.34,26.54,41861200.0
2025-04-16,26.31,26.35,25.04,25.44,65189300.0
2025-04-17,25.34,25.85,25.34,25.42,38195900.0
2025-04-18,25.55,26.88,25.3,26.73,74008200.0
2025-04-21,26.72,27.12,26.29,27.11,51074100.0
2025-04-22,26.83,26.94,26.35,26.36,46947600.0
2025-04-23,26.9,27.55,26.73,27.09,74664000.0
2025-04-24,27.14,27.14,26.5,26.62,37535700.0
2025-04-25,26.87,29.22,26.87,28.2,108162600.0
2025-04-28,28.1,28.14,27.45,27.49,52835400.0
2025-04-29,26.74,26.9,26.3,26.64,57392300.0
2025-04-30,26.6,27.13,26.4,26.9,42228500.0
2025-05-06,27.36,29.39,27.35,29.03,102601400.0
2025-05-07,29.26,29.8,28.67,28.94,53397100.0
2025-05-08,29.46,30.77,29.23,30.4,96062500.0
2025-05-09,30.1,30.57,29.89,30.07,49217900.0
2025-05-12,30.6,31.18,30.0,30.68,75830300.0
2025-05-13,31.28,31.3,30.08,30.28,53628600.0
2025-05-14,30.7,31.95,30.69,31.14,89280900.0
2025-05-15,31.01,31.04,30.4,30.4,42016400.0
2025-05-16,30.1,30.8,30.03,30.34,30491900.0
2025-05-19,30.2,30.35,29.51,30.0,36069300.0
2025-05-20,30.0,30.3,29.57,30.23,28883700.0
2025-05-21,30.03,30.58,29.86,30.4,28627100.0
2025-05-22,30.2,31.27,30.1,30.69,46269200.0
2025-05-23,30.58,31.02,29.97,29.97,38342600.0
2025-05-26,29.85,30.48,29.75,30.04,32961700.0
2025-05-27,29.8,29.89,28.54,28.7,50812600.0
2025-05-28,28.85,29.6,28.85,29.56,50164900.0
2025-05-29,29.8,31.1,29.8,30.73,66037700.0
2025-05-30,30.5,30.59,29.93,30.48,44635200.0
2025-06-03,30.15,31.09,30.06,30.57,35833100.0
2025-06-04,31.13,32.83,31.11,32.69,117462000.0
2025-06-05,32.7,34.75,32.6,34.64,130781600.0
2025-06-06,34.48,35.33,34.31,34.93,80279800.0
2025-06-09,35.51,36.62,35.45,35.91,100673900.0
2025-06-10,35.6,37.03,35.31,36.37,92810600.0
2025-06-11,36.38,36.99,36.04,36.23,59314000.0
2025-06-12,36.02,38.3,35.99,37.55,83347400.0
2025-06-13,37.4,38.85,37.09,38.12,58776100.0
2025-06-16,38.49,40.26,38.2,39.78,78738800.0
2025-06-17,40.18,40.45,38.95,40.08,72909000.0
2025-06-18,40.18,44.14,40.18,44.14,113684500.0
2025-06-19,44.99,45.4,43.48,43.77,114712900.0
2025-06-20,43.56,43.94,41.89,42.71,91431600.0
2025-06-23,41.94,42.71,40.5,41.95,81869100.0
2025-06-24,42.18,42.59,41.21,41.5,63337700.0
2025-06-25,42.38,43.31,41.3,41.83,71690000.0
2025-06-26,42.85,42.98,41.02,41.45,79134900.0
2025-06-27,41.16,43.0,41.01,42.3,71090900.0
2025-06-30,42.58,42.8,41.43,42.08,69095300.0
2025-07-01,41.5,44.19,41.48,43.61,73079200.0
2025-07-02,42.89,42.9,41.56,42.01,56693700.0
2025-07-03,42.41,44.18,42.4,43.91,77334600.0
2025-07-04,46.2,48.01,46.09,46.8,101146800.0
2025-07-07,46.7,47.61,44.73,45.3,63977100.0
2025-07-08,44.95,48.87,44.87,48.57,88999100.0
2025-07-09,48.37,48.79,46.98,47.31,66988700.0
2025-07-10,47.9,48.05,45.42,46.75,68052700.0
2025-07-11,46.6,48.7,46.28,46.76,66082400.0
2025-07-14,46.8,48.05,46.71,47.51,43725500.0
2025-07-15,48.49,51.05,47.75,50.94,98074800.0
2025-07-16,51.4,51.45,48.36,48.41,70276400.0
2025-07-17,48.3,53.16,48.15,52.61,88465200.0
2025-07-18,53.01,54.59,51.47,51.6,66482100.0
2025-07-21,51.39,51.94,49.9,50.99,62163100.0
2025-07-22,50.76,52.96,50.09,50.95,63686200.0
2025-07-23,50.0,50.22,48.8,49.16,68964900.0
2025-07-24,50.16,50.66,48.4,49.19,57144400.0
2025-07-25,48.89,49.86,48.62,49.04,31195800.0
2025-07-28,49.41,52.82,48.63,52.24,84126400.0
2025-07-29,52.6,55.04,52.06,54.68,79581400.0
2025-07-30,54.18,54.28,52.72,53.98,51111400.0
2025-07-31,55.7,58.09,55.17,55.77,83606300.0
2025-08-01,54.81,56.28,52.71,53.35,67220000.0
2025-08-04,52.43,53.71,51.7,53.44,45326900.0
2025-08-05,54.19,54.76,51.2,52.08,56790500.0
2025-08-06,51.59,53.63,51.3,52.08,47114000.0
2025-08-07,52.08,52.94,49.6,50.72,74486600.0
2025-08-08,50.51,51.36,49.74,50.58,41759100.0
2025-08-11,50.5,52.19,50.33,51.53,52215600.0
2025-08-12,51.57,52.68,51.0,52.48,60014100.0
2025-08-13,53.36,57.78,52.5,57.78,110202600.0
2025-08-14,57.48,57.48,54.44,54.57,75685000.0
2025-08-15,54.38,56.55,53.9,54.85,66791800.0
2025-08-18,54.83,57.0,53.08,55.46,77121100.0
2025-08-19,55.33,57.12,53.76,54.45,73252700.0
2025-08-20,53.13,54.75,50.9,54.15,54314600.0
2025-08-21,54.18,54.5,51.2,53.07,79653400.0
2025-08-22,53.05,56.4,52.52,55.13,95733800.0
2025-08-25,55.82,57.98,54.19,57.45,104545700.0
2025-08-26,57.25,59.0,56.51,57.15,69668600.0
2025-08-27,56.91,61.17,56.91,58.39,97125800.0
2025-08-28,58.68,63.74,57.92,63.62,100970400.0
2025-08-29,64.0,69.5,62.7,68.29,97923900.0
2025-09-01,68.68,71.0,65.83,69.3,91632600.0
2025-09-02,68.7,71.71,64.92,66.72,97194000.0
2025-09-03,66.06,67.08,64.15,65.48,67471700.0
2025-09-04,65.93,66.99,58.88,58.88,86858000.0
2025-09-05,58.19,64.06,58.19,63.64,99475000.0
2025-09-08,63.47,63.47,58.58,59.87,83291100.0
2025-09-09,58.6,59.8,57.64,58.89,54561500.0
2025-09-10,60.51,63.95,60.51,62.98,92952100.0
2025-09-11,65.4,69.33,65.4,69.33,83587000.0
2025-09-12,69.1,72.5,68.6,71.4,90139700.0
2025-09-15,70.4,70.4,67.87,68.44,60132200.0
2025-09-16,68.36,73.7,68.36,71.5,64836600.0
2025-09-17,71.5,72.31,68.7,70.4,47840400.0
2025-09-18,69.64,77.48,69.51,74.92,87485600.0
2025-09-19,75.6,77.08,74.1,75.4,52329600.0
2025-09-22,75.78,80.7,73.5,79.56,61233900.0
2025-09-23,82.48,83.95,74.55,77.4,80534800.0
2025-09-24,75.52,76.18,72.93,73.95,59708700.0
2025-09-25,74.2,75.79,72.19,74.21,52253700.0
2025-09-26,74.14,74.42,71.38,71.52,49216700.0
2025-09-29,71.3,73.92,71.0,73.81,43300700.0
2025-09-30,74.17,74.89,72.19,72.97,36453600.0
2025-10-09,74.21,76.75,73.3,73.45,52821700.0
2025-10-10,72.56,76.19,70.81,72.26,46083800.0
2025-10-13,66.5,70.7,66.49,70.0,52284100.0
2025-10-14,71.4,72.1,64.88,65.3,63867800.0
2025-10-15,65.3,67.95,64.56,67.69,41578200.0
2025-10-16,67.3,68.21,66.38,66.75,29910000.0
2025-10-17,66.3,66.41,63.5,63.67,46595700.0
2025-10-20,64.81,68.25,64.81,66.45,47837400.0
2025-10-21,66.43,69.85,65.35,69.55,60602500.0
2025-10-22,68.65,70.99,68.5,69.45,35378100.0
2025-10-23,68.83,69.1,66.7,67.59,28545400.0
2025-10-24,69.54,72.68,69.28,72.61,60358900.0
2025-10-27,75.1,77.7,73.8,77.01,66575700.0
2025-10-28,75.7,80.62,75.6,79.5,71020300.0
2025-10-29,81.96,82.62,77.8,78.88,72718900.0
2025-10-30,78.8,79.8,75.17,75.2,62118400.0
2025-10-31,74.77,75.72,70.15,70.46,63976400.0
2025-11-03,69.57,71.16,68.4,71.13,54192400.0
2025-11-04,71.0,73.02,69.88,70.5,45419000.0
2025-11-05,67.52,70.47,66.94,69.89,46948000.0
2025-11-06,70.31,72.45,69.59,72.01,48558800.0
2025-11-07,70.72,70.75,68.1,68.94,46099000.0
2025-11-10,68.28,69.16,65.5,67.09,50101100.0
2025-11-11,68.4,68.54,64.65,64.98,45063700.0
2025-11-12,63.81,64.79,62.57,63.62,54766200.0
2025-11-13,63.48,64.47,62.52,63.96,36347600.0
2025-11-14,62.1,62.3,61.11,61.11,43468600.0
2025-11-17,61.6,63.79,61.31,61.9,41437900.0
2025-11-18,61.39,64.18,61.22,62.52,42116600.0
2025-11-19,63.0,64.45,62.52,63.08,42429700.0
2025-11-20,65.3,66.25,63.36,64.44,54446900.0
2025-11-21,62.1,63.5,60.9,61.0,47825600.0
2025-11-24,62.0,62.95,59.06,60.36,52241600.0
2025-11-25,62.04,66.45,61.94,66.45,62240800.0
2025-11-26,67.5,73.15,66.6,72.33,151173100.0
2025-11-27,70.86,73.5,69.43,69.63,116097000.0
2025-11-28,69.38,69.86,67.51,68.95,59952200.0
2025-12-01,69.15,72.3,68.62,71.59,79753700.0
2025-12-02,71.45,72.2,70.01,70.43,47730500.0
2025-12-03,70.35,73.25,70.28,71.04,60387800.0
2025-12-04,70.35,71.64,68.8,70.27,42630900.0
2025-12-05,70.5,70.5,67.51,68.03,64134300.0
2025-12-08,68.1,71.5,67.22,70.76,74311300.0
2025-12-09,70.31,74.98,69.8,73.35,105935900.0
2025-12-10,72.8,73.49,69.46,72.09,71015600.0
2025-12-11,71.71,72.66,69.9,69.92,47025900.0
2025-12-12,69.79,71.74,67.68,70.27,56489400.0
2025-12-15,69.03,70.94,67.73,68.13,46994000.0
2025-12-16,67.5,69.48,67.09,67.89,51917900.0
2025-12-17,67.95,71.5,67.72,71.5,69237600.0
2025-12-18,69.83,69.9,67.55,67.61,65798000.0
2025-12-19,68.5,68.78,67.0,67.02,38422100.0
2025-12-22,67.85,71.47,67.79,70.89,81432600.0
2025-12-23,70.89,73.21,70.4,70.92,60109200.0
2025-12-24,72.02,73.45,70.5,72.71,65873100.0
2025-12-25,72.64,73.41,71.12,71.94,42119900.0
2025-12-26,71.8,72.83,70.09,71.28,41456000.0
2025-12-29,71.15,77.24,70.7,76.24,102543200.0
2025-12-30,76.0,77.08,73.83,74.09,69922900.0
2025-12-31,74.93,75.73,72.08,72.57,56105900.0
2026-01-05,73.3,75.86,72.12,75.45,79619500.0
2026-01-06,74.5,74.75,72.05,73.2,78598800.0
2026-01-07,72.71,74.4,71.92,73.02,59857300.0
2026-01-08,72.67,73.49,70.38,70.73,71053000.0
2026-01-09,69.66,70.47,68.1,69.5,66755000.0
2026-01-12,69.3,69.47,66.67,68.62,70206000.0
2026-01-13,69.84,71.5,68.51,68.94,68890200.0
2026-01-14,69.5,74.46,69.5,73.12,123183000.0
2026-01-15,72.73,75.38,72.1,75.25,78412500.0
2026-01-16,75.51,78.95,74.18,76.5,90940200.0
2026-01-19,75.79,76.8,74.19,74.81,61603800.0
2026-01-20,74.41,74.48,70.25,70.63,81426300.0
2026-01-21,70.51,75.05,70.38,73.5,77638200.0
2026-01-22,75.1,76.5,74.3,75.84,82799900.0
2026-01-23,76.0,76.34,71.3,71.6,106638300.0
2026-01-26,71.3,71.95,70.3,71.15,46714200.0
2026-01-27,70.8,73.23,69.13,71.09,70476300.0
2026-01-28,72.53,73.66,71.22,71.53,68014200.0
2026-01-29,71.3,71.3,68.38,68.65,70324800.0
2026-01-30,67.85,69.85,67.72,69.25,45879900.0
2026-02-02,68.97,71.0,68.5,68.57,42182300.0
2026-02-03,69.5,69.98,66.96,69.08,49362300.0
2026-02-04,68.08,68.09,65.49,65.85,65277400.0
2026-02-05,65.0,66.8,64.48,65.47,43127900.0
2026-02-06,64.56,70.46,64.51,68.66,82560600.0
2026-02-09,70.2,72.81,69.51,71.09,68314800.0
2026-02-10,71.01,72.87,70.66,71.76,41210400.0
2026-02-11,71.26,72.25,68.81,68.91,47281600.0
2026-02-12,68.91,69.2,67.04,68.45,45896000.0
2026-02-13,68.03,70.28,67.4,68.67,40548300.0
2026-02-24,69.51,72.41,68.48,71.86,71001700.0
2026-02-25,72.5,77.37,72.5,77.1,122387200.0
2026-02-26,78.49,84.86,77.7,84.86,138660500.0
2026-02-27,84.86,85.3,82.0,83.1,117552800.0
2026-03-02,81.5,82.49,80.3,81.37,88146000.0
2026-03-03,81.46,81.99,75.3,75.72,91660000.0
2026-03-04,75.05,77.9,74.15,75.5,63714500.0
2026-03-05,77.51,78.81,75.12,75.95,73087700.0
2026-03-06,75.5,76.76,73.83,74.91,44955000.0
2026-03-09,72.5,74.16,69.0,73.69,84367600.0
2026-03-10,75.5,77.0,75.21,76.15,69745400.0
2026-03-11,75.9,77.0,74.95,76.74,63362500.0
2026-03-12,75.66,78.71,74.52,75.84,69142900.0
2026-03-13,75.86,82.98,75.75,80.68,131110800.0
2026-03-16,80.9,84.99,78.0,83.45,127161100.0
2026-03-17,86.5,89.6,84.92,85.09,174411300.0
2026-03-18,87.51,93.46,85.8,90.5,152471700.0
2026-03-19,88.05,89.5,85.27,85.83,108170600.0
2026-03-20,87.5,88.38,83.6,83.8,91376800.0
2026-03-23,81.45,82.7,79.3,79.74,83734700.0
2026-03-24,80.53,82.27,78.71,81.79,79268000.0
2026-03-25,82.8,84.89,81.26,82.02,90974800.0
2026-03-26,81.5,81.69,77.76,78.51,84508300.0
2026-03-27,76.53,82.11,75.99,80.14,67757700.0
2026-03-30,78.5,79.08,77.19,78.69,44436600.0
2026-03-31,78.3,78.44,74.85,75.47,63612800.0
2026-04-01,78.0,79.31,77.31,78.79,65809200.0
2026-04-02,78.5,78.6,75.39,75.77,52727600.0
2026-04-03,76.89,77.78,75.62,75.82,49666100.0
2026-04-07,76.01,77.35,74.83,75.93,50352900.0
2026-04-08,78.8,83.57,78.33,83.57,99513500.0
2026-04-09,84.18,86.61,83.65,85.34,101395400.0
2026-04-10,86.06,89.16,84.54,87.82,88190100.0
2026-04-13,86.0,90.12,85.91,88.17,75493200.0
2026-04-14,91.18,97.04,90.38,97.04,93744100.0
2026-04-15,98.1,98.63,91.5,92.28,133625800.0
2026-04-16,91.75,94.96,91.41,93.9,77292900.0
2026-04-17,93.18,98.88,93.1,97.16,93020800.0
2026-04-20,96.5,100.82,95.85,97.5,78244100.0
2026-04-21,96.01,100.5,95.35,99.32,71561300.0
2026-04-22,99.42,103.5,98.88,102.77,72996400.0
2026-04-23,104.53,108.76,102.77,106.12,99167400.0
2026-04-24,105.48,107.34,99.32,101.88,93224500.0
2026-04-27,103.51,106.38,102.7,104.45,70390300.0
2026-04-28,104.44,104.83,100.61,101.38,52507800.0
2026-04-29,100.5,103.64,98.55,101.48,54825100.0
2026-04-30,103.12,105.16,101.7,102.07,47325300.0
2026-05-06,104.4,107.0,103.4,104.29,66111500.0
2026-05-07,104.32,108.3,102.31,107.38,68363300.0
2026-05-08,105.83,111.36,105.18,108.71,55837600.0
2026-05-11,110.0,110.8,105.58,108.68,70432600.0
2026-05-12,110.16,110.5,105.16,108.68,62665200.0
2026-05-13,106.53,112.88,106.15,112.58,70610200.0
2026-05-14,114.38,114.46,106.3,107.02,73676100.0
2026-05-15,106.9,108.0,101.8,102.99,62758400.0
2026-05-18,101.55,106.68,101.55,104.26,49210300.0
2026-05-19,103.47,103.5,98.3,102.6,58773600.0
2026-05-20,102.6,105.3,101.7,103.58,46118900.0
2026-05-21,105.58,109.68,103.0,103.7,77083400.0
2026-05-22,106.0,114.07,106.0,114.07,101696500.0
2026-05-25,121.02,123.82,119.2,122.54,99725400.0
2026-05-26,122.9,134.79,122.55,133.36,115801300.0
2026-05-27,130.21,134.5,127.1,128.29,101037000.0
2026-05-28,126.1,135.35,125.36,133.06,91825500.0
2026-05-29,133.17,138.87,131.43,132.04,92476700.0
2026-06-01,132.04,134.99,122.28,122.51,92013900.0
2026-06-02,124.0,131.99,119.2,131.0,84681600.0
2026-06-03,131.04,138.42,127.0,129.8,105210200.0
2026-06-04,127.08,142.78,126.5,140.82,110635800.0
2026-06-05,137.1,141.28,131.81,133.22,95505600.0
2026-06-08,125.0,140.0,125.0,137.0,115989900.0
2026-06-09,138.0,142.3,133.01,141.09,125005600.0
2026-06-10,136.0,136.99,127.22,130.6,105092300.0
2026-06-11,129.07,130.82,124.22,126.91,77892500.0
2026-06-12,131.66,134.6,125.0,125.2,73944300.0
2026-06-15,128.5,134.0,122.22,133.76,99419000.0
2026-06-16,134.2,144.65,134.04,140.64,110149600.0
2026-06-17,138.0,149.9,137.1,146.55,99154200.0
2026-06-18,146.0,149.36,142.81,147.9,83679000.0
2026-06-22,149.79,151.9,141.45,145.26,90864500.0
2026-06-23,145.0,146.5,137.2,138.5,82636000.0
2026-06-24,138.53,144.98,137.64,143.35,70570500.0
2026-06-25,144.0,156.33,140.0,154.99,104388200.0
2026-06-26,152.98,155.25,143.26,147.28,82123400.0
2026-06-29,147.28,149.72,135.63,141.06,80749200.0
2026-06-30,141.1,155.08,141.1,152.8,88985100.0
2026-07-01,152.8,158.2,142.0,145.01,82444300.0
2026-07-02,138.15,139.13,130.51,130.51,87848600.0
2026-07-03,129.65,140.93,125.88,135.35,87345100.0
2026-07-06,136.0,137.9,123.0,128.83,75489400.0
2026-07-07,127.0,132.68,125.45,129.72,59556300.0
2026-07-08,131.0,132.5,125.13,128.2,45616200.0
2026-07-09,131.99,137.83,128.61,137.3,75273400.0
2026-07-10,137.6,141.89,129.2,129.44,75894300.0
2026-07-13,127.7,132.0,123.12,124.66,52716700.0
2026-07-14,128.55,137.13,128.35,137.13,94019700.0
2026-07-15,140.98,142.89,137.15,137.23,85963100.0
2026-07-16,133.81,142.99,133.16,136.72,78354300.0
2026-07-17,134.09,136.45,123.05,127.8,95729900.0
2026-07-20,130.35,131.48,115.02,115.02,87426000.0
2026-07-21,115.27,123.33,104.2,122.6,98100700.0
2026-07-22,121.0,123.98,113.65,114.23,77540300.0
2026-07-23,116.88,120.2,113.52,115.74,56134500.0
2026-07-24,112.0,116.49,110.01,112.22,42070900.0
2026-07-27,112.22,117.81,112.22,117.5,46162000.0
2026-07-28,112.5,113.63,105.75,105.75,52499400.0
2026-07-29,103.65,105.88,97.4,105.25,77950000.0
2026-07-30,104.21,104.6,94.73,96.55,81221100.0
2026-07-31,105.3,106.21,103.46,103.75,73631300.0
2026-08-03,102.0,104.06,99.81,101.61,41951300.0
2026-08-04,104.0,111.77,103.23,111.77,67050200.0
2026-08-05,109.65,119.0,109.5,115.6,81661500.0
2026-08-06,112.74,121.87,112.01,117.2,58949100.0
2026-08-07,119.54,127.77,119.54,125.87,79745100.0
2026-08-10,126.8,127.2,119.5,122.7,59136000.0
2026-08-11,120.07,124.98,119.14,121.0,37593200.0
2026-08-12,121.0,123.86,120.0,123.01,37464300.0
2026-08-13,124.9,128.99,120.29,120.66,55465700.0
2026-08-14,120.95,122.5,119.01,121.27,35264900.0
2026-08-17,122.0,125.35,120.66,125.09,45461100.0
2026-08-18,125.7,126.18,121.1,123.59,36606100.0
2026-08-19,118.07,120.33,112.5,113.41,52233400.0
2026-08-20,115.13,117.68,113.09,114.32,31302300.0
2026-08-21,113.67,122.51,113.39,121.21,49927200.0
2026-08-24,120.27,122.41,112.5,115.57,41950000.0
2026-08-25,113.08,118.12,112.22,114.29,41105400.0
2026-08-26,116.42,121.99,115.63,119.22,59517200.0
2026-08-27,122.0,124.39,118.91,122.02,63023900.0
2026-08-28,122.0,127.64,120.6,121.7,59029000.0
2026-08-31,118.19,125.0,118.0,124.91,49635800.0
2026-09-01,124.88,125.32,119.28,120.72,42776300.0
2026-09-02,119.06,120.6,118.1,118.39,31694500.0
2026-09-03,120.4,120.8,115.5,116.42,32164300.0
2026-09-04,118.0,119.2,110.59,111.5,49341700.0
2026-09-07,113.61,122.65,113.5,122.65,80100100.0
2026-09-08,126.0,129.25,124.0,124.9,69084900.0
2026-09-09,127.4,130.86,125.6,127.55,47584700.0
2026-09-10,126.06,131.25,126.06,127.92,35384500.0
2026-09-11,126.05,129.06,123.61,128.25,43949700.0
2026-09-14,122.28,128.49,122.25,125.7,35180600.0
2026-09-15,125.7,130.6,125.1,125.82,40896900.0
2026-09-16,126.49,129.9,124.06,127.8,43541300.0
2026-09-17,127.8,129.36,123.29,123.48,44446500.0
2026-09-18,126.2,126.66,119.3,123.5,58958200.0
2026-09-21,125.72,127.6,123.7,126.0,44334600.0
2026-09-22,128.0,129.94,124.66,125.14,44009400.0
2026-09-23,124.66,129.67,124.11,128.1,61943800.0
2026-09-24,126.61,128.0,123.3,124.05,37922500.0
2026-09-28,123.0,123.75,116.23,117.2,42123700.0
2026-09-29,117.3,120.18,115.69,119.07,25770500.0
2026-09-30,119.66,120.08,114.5,115.93,30382800.0
2026-10-08,117.5,123.11,115.0,115.88,46138600.0
2026-10-09,113.14,113.5,106.31,112.29,53236500.0
2026-10-12,110.9,116.06,109.1,109.62,36520000.0
2026-10-13,104.98,117.39,104.58,115.9,59806500.0
2026-10-14,115.5,119.29,114.66,115.0,45382400.0
2026-10-15,115.0,118.89,113.07,116.18,75281500.0
2026-10-16,117.0,117.77,110.1,113.38,54204400.0
2026-10-19,112.2,114.2,106.06,111.75,45352300.0
2026-10-20,111.87,114.7,109.35,111.01,37763400.0
2026-10-21,114.26,118.5,113.63,114.97,51930000.0
2026-10-22,114.47,114.97,106.33,106.96,58988900.0
2026-10-23,103.5,107.95,99.0,107.06,58168500.0
2026-10-26,104.0,104.94,97.84,98.9,56187500.0
2026-10-27,100.9,102.89,99.17,99.2,45134200.0
2026-10-28,102.0,105.9,101.7,104.57,53995100.0
2026-10-29,103.32,103.32,94.11,94.11,56967700.0