date,open,high,low,close,volume
2024-03-08,25.22,25.37,23.8,24.65,191394200.0
2024-03-11,23.72,24.48,23.53,24.47,165230200.0
2024-03-12,24.48,24.82,23.73,23.94,135506200.0
2024-03-13,24.32,24.41,23.09,23.19,160868200.0
2024-03-14,22.73,23.35,22.34,22.78,121191900.0
2024-03-15,22.72,22.96,22.2,22.89,106506300.0
2024-03-18,22.95,23.85,22.8,23.59,152577200.0
2024-03-19,23.32,23.69,23.04,23.19,92153900.0
2024-03-20,23.05,23.58,22.92,23.28,82522700.0
2024-03-21,23.17,23.38,22.73,22.83,79060900.0
2024-03-22,22.87,22.94,22.24,22.55,90431800.0
2024-03-25,22.53,22.9,21.88,21.91,76475800.0
2024-03-26,21.84,22.27,21.12,21.3,102321100.0
2024-03-27,21.31,21.4,20.33,20.35,82415800.0
2024-03-28,20.42,22.07,20.42,21.67,128656600.0
2024-03-29,21.32,21.67,20.92,21.43,74419100.0
2024-04-01,21.44,21.86,21.26,21.8,79120500.0
2024-04-02,21.73,21.74,21.02,21.26,66735900.0
2024-04-03,21.16,21.23,20.55,20.72,49869200.0
2024-04-08,20.57,20.88,20.27,20.3,47687800.0
2024-04-09,20.27,20.4,19.73,20.06,55078600.0
2024-04-10,19.93,19.97,19.16,19.4,56615300.0
2024-04-11,19.4,20.25,19.38,19.82,70525900.0
2024-04-12,19.97,20.26,19.7,19.74,55099900.0
2024-04-15,19.67,20.47,19.39,20.05,75747000.0
2024-04-16,19.79,20.26,19.32,19.37,68376500.0
2024-04-17,19.71,20.36,19.59,20.28,79556300.0
2024-04-18,20.05,20.53,19.65,20.0,74236600.0
2024-04-19,19.82,19.95,19.26,19.39,63440400.0
2024-04-22,18.6,19.25,18.23,19.0,57773000.0
2024-04-23,19.09,19.29,18.61,18.74,36850500.0
2024-04-24,18.87,19.57,18.7,19.43,61788600.0
2024-04-25,19.22,19.41,19.05,19.16,35289500.0
2024-04-26,19.37,20.13,19.23,19.94,77814000.0
2024-04-29,20.11,20.9,20.1,20.78,85012500.0
2024-04-30,20.92,21.02,20.19,20.67,83096800.0
2024-05-06,21.13,21.43,20.81,20.93,66324400.0
2024-05-07,20.86,21.11,20.52,20.66,52119000.0
2024-05-08,20.52,20.53,20.04,20.05,43960800.0
2024-05-09,20.12,20.83,20.03,20.62,61745200.0
2024-05-10,20.55,20.65,19.95,20.12,48480600.0
2024-05-13,19.85,20.02,19.52,19.78,41294700.0
2024-05-14,19.78,20.3,19.78,20.06,37344400.0
2024-05-15,20.09,20.42,19.9,20.03,46807500.0
2024-05-16,20.37,22.06,20.36,21.91,191090600.0
2024-05-17,21.52,21.87,21.13,21.68,121019100.0
2024-05-20,21.68,22.12,21.54,22.0,91335500.0
2024-05-21,21.84,22.34,21.49,22.27,99759900.0
2024-05-22,22.27,23.5,21.76,23.12,140594900.0
2024-05-23,23.12,23.6,22.61,23.41,127012500.0
2024-05-24,23.49,23.82,22.08,22.15,128324200.0
2024-05-27,22.66,23.27,22.12,22.7,113332700.0
2024-05-28,22.23,22.41,21.52,21.59,84035800.0
2024-05-29,21.77,21.97,21.39,21.49,47596800.0
2024-05-30,21.32,21.77,20.98,21.53,54154100.0
2024-05-31,21.36,22.18,21.23,21.74,62092800.0
2024-06-03,21.76,22.17,21.6,21.85,51104500.0
2024-06-04,21.88,21.91,21.3,21.62,42558700.0
2024-06-05,21.67,22.0,21.57,21.64,42259000.0
2024-06-06,21.93,23.01,21.88,22.4,97913400.0
2024-06-07,22.22,22.91,22.09,22.64,74562700.0
2024-06-11,22.64,23.0,22.34,22.98,62536500.0
2024-06-12,22.73,22.99,22.52,22.71,48567900.0
2024-06-13,22.71,23.25,22.44,23.16,70419400.0
2024-06-14,22.92,23.72,22.72,22.79,93867900.0
2024-06-17,22.52,22.79,22.28,22.35,62383700.0
2024-06-18,22.23,24.4,22.22,23.87,120459100.0
2024-06-19,23.97,24.12,23.6,23.65,61756200.0
2024-06-20,23.65,23.67,22.84,22.91,64815800.0
2024-06-21,22.68,23.43,22.63,23.12,49281400.0
2024-06-24,22.76,22.98,21.93,21.97,61454300.0
2024-06-25,21.85,21.94,21.1,21.31,56904300.0
2024-06-26,21.55,22.47,21.29,22.33,54624300.0
2024-06-27,22.21,22.34,21.72,21.72,37328200.0
2024-06-28,21.68,22.78,21.68,22.21,56454400.0
2024-07-01,22.25,22.63,21.93,22.5,42717300.0
2024-07-02,22.42,22.5,21.79,21.94,40745200.0
2024-07-03,21.89,21.93,21.42,21.68,28924700.0
2024-07-04,21.86,21.94,21.31,21.31,26794600.0
2024-07-05,21.24,21.88,21.23,21.63,36652500.0
2024-07-08,21.48,21.49,20.96,20.99,34028400.0
2024-07-09,20.86,22.14,20.65,22.06,59956900.0
2024-07-10,21.96,22.21,21.87,21.99,31244600.0
2024-07-11,22.41,22.44,21.92,22.3,47475700.0
2024-07-12,21.98,22.01,21.63,21.76,33328700.0
2024-07-15,21.66,21.96,21.57,21.85,24105400.0
2024-07-16,21.71,24.05,21.69,24.05,122966800.0
2024-07-17,24.61,25.25,24.42,24.51,186545400.0
2024-07-18,24.46,24.79,23.53,24.24,123206500.0
2024-07-19,24.11,25.15,23.97,24.46,138116900.0
2024-07-22,24.36,24.79,24.18,24.23,91401400.0
2024-07-23,24.23,24.37,23.06,23.08,91852100.0
2024-07-24,23.11,23.53,22.52,22.6,66223900.0
2024-07-25,22.28,22.9,22.17,22.52,59993200.0
2024-07-26,22.46,23.04,21.89,22.6,73307300.0
2024-07-29,22.56,22.82,22.31,22.31,48031100.0
2024-07-30,22.02,22.23,21.59,22.13,51111300.0
2024-07-31,21.93,23.17,21.91,23.01,83654100.0
2024-08-01,23.36,23.41,22.78,22.8,51387400.0
2024-08-02,22.35,22.56,21.86,21.95,60325900.0
2024-08-05,21.44,21.89,20.66,20.66,67511500.0
2024-08-06,21.06,21.19,20.31,20.79,51503700.0
2024-08-07,20.66,20.69,19.89,20.18,51669200.0
2024-08-08,19.94,20.29,19.66,20.06,40107600.0
2024-08-09,20.31,20.4,19.81,19.81,36411100.0
2024-08-12,19.72,19.82,19.51,19.59,26641000.0
2024-08-13,19.64,20.03,19.61,20.02,30226400.0
2024-08-14,20.06,20.09,19.75,19.75,29240900.0
2024-08-15,19.64,20.11,19.61,19.91,35448500.0
2024-08-16,19.92,20.0,19.76,19.79,25519700.0
2024-08-19,19.78,20.1,19.7,19.89,23579600.0
2024-08-20,19.91,19.97,19.34,19.37,31445400.0
2024-08-21,19.34,19.69,19.27,19.37,20301200.0
2024-08-22,19.37,19.4,18.84,18.94,32336300.0
2024-08-23,18.94,19.2,18.88,19.11,22853700.0
2024-08-26,19.11,19.22,18.93,19.14,19636800.0
2024-08-27,19.01,19.21,18.69,18.77,24917800.0
2024-08-28,18.74,18.94,18.52,18.92,29139200.0
2024-08-29,18.73,19.31,18.66,19.09,32657200.0
2024-08-30,19.09,19.79,19.06,19.6,57909200.0
2024-09-02,19.56,19.69,18.92,18.93,39493100.0
2024-09-03,18.94,19.28,18.88,19.16,21872700.0
2024-09-04,18.91,19.09,18.84,18.92,20286200.0
2024-09-05,19.33,19.61,19.17,19.24,45094200.0
2024-09-06,19.26,19.29,18.66,18.68,31445100.0
2024-09-09,18.58,18.74,18.37,18.49,24241200.0
2024-09-10,18.57,18.95,18.12,18.7,38252000.0
2024-09-11,18.56,18.7,18.42,18.59,21192100.0
2024-09-12,18.76,18.9,18.39,18.41,24247900.0
2024-09-13,18.33,18.53,18.28,18.28,21396700.0
2024-09-18,18.29,18.41,17.86,18.24,25016300.0
2024-09-19,18.39,18.79,18.21,18.56,32886900.0
2024-09-20,18.56,18.75,18.45,18.65,28993800.0
2024-09-23,18.63,19.04,18.52,18.73,30494400.0
2024-09-24,18.89,19.38,18.4,19.38,68148300.0
2024-09-25,19.52,20.06,19.39,19.47,79415400.0
2024-09-26,19.47,20.21,19.35,20.21,73369000.0
2024-09-27,20.72,22.21,20.5,21.85,115407500.0
2024-09-30,22.95,24.02,22.11,24.0,164227500.0
2024-10-08,26.41,26.41,24.86,26.41,190001500.0
2024-10-09,25.86,27.26,24.31,24.91,203317800.0
2024-10-10,24.99,25.45,23.76,24.26,118300700.0
2024-10-11,23.88,24.15,22.55,22.88,101739900.0
2024-10-14,22.87,23.69,22.56,23.59,84910300.0
2024-10-15,23.51,24.52,23.3,23.35,103270000.0
2024-10-16,22.66,23.25,22.64,22.77,73421500.0
2024-10-17,23.36,23.66,22.9,22.95,81896700.0
2024-10-18,22.86,25.01,22.76,24.38,137601700.0
2024-10-21,24.85,25.41,24.41,24.66,134302600.0
2024-10-22,24.52,24.81,24.17,24.54,85544600.0
2024-10-23,24.58,25.04,24.31,24.5,84701200.0
2024-10-24,24.23,25.2,24.07,24.59,78652500.0
2024-10-25,24.74,25.05,24.34,24.85,72443400.0
2024-10-28,24.86,25.01,24.58,24.73,70303300.0
2024-10-29,24.74,26.36,24.39,25.24,156908200.0
2024-10-30,24.91,25.71,24.65,25.06,102569900.0
2024-10-31,25.05,26.55,24.51,26.11,183613200.0
2024-11-01,25.56,26.12,24.47,24.54,132397900.0
2024-11-04,24.37,25.86,24.37,25.78,112526600.0
2024-11-05,25.76,27.16,25.51,26.78,166279700.0
2024-11-06,26.89,27.99,26.27,27.08,176925600.0
2024-11-07,26.65,27.05,25.96,26.95,138982400.0
2024-11-08,27.36,29.56,27.06,28.07,193959400.0
2024-11-11,27.56,30.89,27.44,30.45,273156200.0
2024-11-12,29.74,29.78,28.19,28.73,194691500.0
2024-11-13,28.32,29.11,28.08,28.79,106704500.0
2024-11-14,28.57,28.6,27.26,27.27,95973100.0
2024-11-15,27.14,27.6,26.26,26.28,91761500.0
2024-11-18,26.41,26.52,25.06,25.32,89960800.0
2024-11-19,25.36,26.17,24.81,25.92,85189300.0
2024-11-20,25.71,26.22,25.57,25.83,73038300.0
2024-11-21,25.74,26.21,25.55,25.84,62306100.0
2024-11-22,25.91,26.28,24.67,24.69,88986300.0
2024-11-25,24.58,24.82,23.78,24.31,72037400.0
2024-11-26,24.29,24.79,23.96,24.13,42129500.0
2024-11-27,24.06,24.78,23.74,24.77,58282800.0
2024-11-28,24.76,25.53,24.64,24.8,71071800.0
2024-11-29,24.67,25.5,24.56,25.21,64436500.0
2024-12-02,25.21,25.55,25.09,25.34,57467000.0
2024-12-03,25.37,25.38,24.53,24.86,62395300.0
2024-12-04,24.93,25.1,24.36,24.45,49390800.0
2024-12-05,24.45,24.79,24.34,24.69,39945600.0
2024-12-06,24.7,25.19,24.49,25.1,68421900.0
2024-12-09,25.01,25.06,24.44,24.72,49612700.0
2024-12-10,25.46,25.64,24.82,24.84,65736200.0
2024-12-11,24.82,25.06,24.74,25.0,41175800.0
2024-12-12,25.0,25.27,24.75,25.12,46206200.0
2024-12-13,24.91,24.92,24.42,24.42,50062700.0
2024-12-16,24.47,25.51,24.44,24.84,74530400.0
2024-12-17,24.76,26.01,24.71,25.46,121418400.0
2024-12-18,25.46,26.3,24.59,25.88,125011700.0
2024-12-19,25.39,27.86,25.34,27.45,236019900.0
2024-12-20,27.04,27.46,26.71,26.93,151678300.0
2024-12-23,27.19,28.01,26.6,27.06,133291900.0
2024-12-24,27.06,27.25,26.38,27.13,97946100.0
2024-12-25,26.86,27.96,26.8,27.49,142124600.0
2024-12-26,27.23,28.83,26.88,28.62,183230400.0
2024-12-27,28.86,30.74,28.71,28.82,273124900.0
2024-12-30,29.4,29.71,28.67,29.05,160050000.0
2024-12-31,29.05,29.17,27.69,27.69,146188700.0
2025-01-02,27.36,27.68,25.53,25.87,140204300.0
2025-01-03,25.9,25.96,24.46,24.5,93690100.0
2025-01-06,24.51,25.63,24.21,24.47,96546100.0
2025-01-07,24.57,25.41,24.28,25.27,94048000.0
2025-01-08,24.96,24.96,23.77,24.64,103210400.0
2025-01-09,24.47,26.0,24.41,25.6,137632400.0
2025-01-10,25.28,25.39,24.54,24.54,114294100.0
2025-01-13,24.05,24.37,23.67,23.87,79783700.0
2025-01-14,24.22,25.31,23.66,25.29,118670300.0
2025-01-15,25.16,25.51,24.93,25.06,74972400.0
2025-01-16,25.26,25.65,24.66,25.05,81228100.0
2025-01-17,24.97,25.64,24.82,25.28,86680000.0
2025-01-20,25.42,25.81,25.17,25.47,77198800.0
2025-01-21,25.66,26.4,25.49,26.3,116797200.0
2025-01-22,26.08,26.76,26.03,26.5,109494100.0
2025-01-23,26.92,27.06,25.9,25.9,105821700.0
2025-01-24,25.86,26.72,25.8,26.68,88152700.0
2025-01-27,26.85,26.97,25.01,25.04,106637800.0
2025-02-05,25.56,26.29,25.34,26.05,105323000.0
2025-02-06,26.04,27.38,25.86,27.26,120299800.0
2025-02-07,27.28,28.74,27.01,28.1,185240800.0
2025-02-10,28.81,29.36,28.23,28.36,178518000.0
2025-02-11,28.09,29.16,28.02,28.36,135722500.0
2025-02-12,28.47,29.34,28.42,29.07,140649600.0
2025-02-13,29.08,29.55,27.94,28.44,168932700.0
2025-02-14,28.45,31.0,28.16,30.25,252154300.0
2025-02-17,30.87,32.36,30.36,30.85,252838200.0
2025-02-18,30.38,30.72,28.87,29.05,186845000.0
2025-02-19,29.05,30.5,28.9,29.75,137740900.0
2025-02-20,29.51,29.84,28.77,29.33,111374200.0
2025-02-21,30.46,32.28,30.36,32.28,241616100.0
2025-02-24,32.89,33.86,32.41,32.86,245306000.0
2025-02-25,31.96,34.21,31.74,32.98,189216800.0
2025-02-26,33.01,33.13,32.04,32.83,138911200.0
2025-02-27,33.0,33.0,30.98,31.53,150384900.0
2025-02-28,30.84,31.23,29.34,29.42,136223700.0
2025-03-03,29.65,29.76,28.36,29.06,98094200.0
2025-03-04,28.53,29.49,28.53,29.25,91197200.0
2025-03-05,29.36,29.7,28.79,29.36,99059000.0
2025-03-06,29.96,31.01,29.67,30.58,129591800.0
2025-03-07,30.28,30.41,29.42,29.69,95295600.0
2025-03-10,29.36,29.66,28.81,29.22,72308500.0
2025-03-11,28.66,29.13,28.55,29.01,59621300.0
2025-03-12,29.24,30.22,29.02,29.49,92016400.0
2025-03-13,29.32,29.39,28.14,28.35,84491500.0
2025-03-14,28.37,29.46,28.26,29.4,80732700.0
2025-03-17,29.4,29.49,29.03,29.19,53294300.0
2025-03-18,29.4,29.96,29.25,29.36,63891400.0
2025-03-19,29.16,29.25,28.71,28.85,47152200.0
2025-03-20,28.76,29.13,28.48,28.55,48055100.0
2025-03-21,28.25,28.41,27.24,27.39,85524100.0
2025-03-24,27.43,27.8,26.87,27.63,52532100.0
2025-03-25,27.56,27.66,26.92,27.03,40476000.0
2025-03-26,27.03,27.31,26.96,27.0,35045200.0
2025-03-27,26.91,27.46,26.86,27.1,39814600.0
2025-03-28,26.94,27.69,26.94,27.34,41851400.0
2025-03-31,27.07,27.42,26.54,27.28,49111600.0
2025-04-01,27.34,27.77,27.16,27.2,37324400.0
2025-04-02,27.38,28.33,27.27,27.76,63391100.0
2025-04-03,27.35,27.85,26.87,27.05,52070900.0
2025-04-07,25.09,25.51,24.33,24.33,71304000.0
2025-04-08,24.27,24.72,22.97,23.83,93537300.0
2025-04-09,23.16,24.8,22.57,24.64,85940800.0
2025-04-10,25.16,26.52,25.16,25.52,91658000.0
2025-04-11,24.91,25.86,24.91,25.55,67660900.0
2025-04-14,25.98,26.12,25.45,25.56,47281300.0
2025-04-15,25.46,25.74,25.2,25.57,32433300.0
2025-04-16,25.24,25.26,24.64,24.95,50427100.0
2025-04-17,24.72,25.31,24.69,24.8,36114400.0
2025-04-18,24.77,25.02,24.63,24.91,27447900.0
2025-04-21,24.77,25.44,24.71,25.43,39476300.0
2025-04-22,25.31,25.32,24.76,24.94,39411100.0
2025-04-23,25.14,25.51,25.01,25.25,43881100.0
2025-04-24,25.32,25.32,24.72,24.83,31823500.0
2025-04-25,24.85,25.31,24.76,25.06,32012700.0
2025-04-28,25.14,25.42,24.73,24.79,31256500.0
2025-04-29,23.86,24.36,23.48,24.29,60288200.0
2025-04-30,24.38,25.2,24.27,25.0,51165800.0
2025-05-06,25.23,25.66,25.16,25.62,46270000.0
2025-05-07,25.97,26.04,25.26,25.5,43735500.0
2025-05-08,25.46,25.78,25.37,25.58,34693300.0
2025-05-09,25.56,25.57,25.02,25.06,30733600.0
2025-05-12,25.31,25.56,25.26,25.56,34166300.0
2025-05-13,25.86,25.88,25.25,25.31,35049600.0
2025-05-14,25.39,25.64,25.14,25.4,36892400.0
2025-05-15,25.4,25.4,24.46,24.46,52932300.0
2025-05-16,24.36,24.59,24.19,24.38,29911800.0
2025-05-19,24.31,24.38,23.99,24.23,24817000.0
2025-05-20,24.23,24.43,24.07,24.37,24516200.0
2025-05-21,24.45,24.55,24.17,24.21,26504500.0
2025-05-22,24.09,24.36,23.96,23.97,23139100.0
2025-05-23,23.94,24.09,23.53,23.56,34677100.0
2025-05-26,23.67,24.27,23.67,24.14,35606400.0
2025-05-27,24.1,24.29,23.79,23.84,25009900.0
2025-05-28,23.86,23.96,23.55,23.62,21707000.0
2025-05-29,23.75,24.29,23.73,24.26,40468900.0
2025-05-30,24.16,24.19,23.81,23.89,26009800.0
2025-06-03,23.79,24.01,23.67,23.73,28882200.0
2025-06-04,23.79,24.14,23.78,24.03,28906600.0
2025-06-05,24.06,24.63,24.05,24.6,58470900.0
2025-06-06,24.6,24.66,24.37,24.6,30245300.0
2025-06-09,24.64,24.78,24.47,24.7,33193100.0
2025-06-10,24.71,24.84,23.81,23.97,51339300.0
2025-06-11,23.94,24.23,23.86,23.97,31672400.0
2025-06-12,23.86,24.05,23.73,23.78,33546000.0
2025-06-13,23.745,23.785,23.065,23.155,65154100.0
2025-06-16,23.025,23.465,22.935,23.225,30307000.0
2025-06-17,23.295,23.345,22.935,23.025,29758000.0
2025-06-18,22.945,23.145,22.785,23.035,28151800.0
2025-06-19,22.935,23.135,22.655,22.745,29020000.0
2025-06-20,22.755,22.865,22.395,22.645,34135600.0
2025-06-23,22.445,22.815,22.285,22.735,24534200.0
2025-06-24,22.825,23.315,22.805,23.255,40223000.0
2025-06-25,23.315,23.655,23.205,23.645,48669600.0
2025-06-26,23.695,23.875,23.495,23.505,41397200.0
2025-06-27,23.535,23.805,23.425,23.595,40737500.0
2025-06-30,23.615,23.985,23.605,23.925,38792000.0
2025-07-01,23.915,23.925,23.555,23.785,31875000.0
2025-07-02,23.695,23.785,23.305,23.435,29831700.0
2025-07-03,23.435,23.885,23.375,23.825,37698700.0
2025-07-04,23.755,23.925,23.565,23.585,31738700.0
2025-07-07,23.535,23.555,23.275,23.315,23786900.0
2025-07-08,23.345,24.185,23.345,24.095,72138800.0
2025-07-09,24.115,24.205,23.845,23.915,36559600.0
2025-07-10,23.935,24.075,23.835,23.965,28914700.0
2025-07-11,24.015,24.335,23.815,24.175,46676400.0
2025-07-14,24.265,24.585,24.085,24.085,52243100.0
2025-07-15,24.085,25.045,24.015,24.785,98106500.0
2025-07-16,24.895,25.075,24.535,24.605,61388900.0
2025-07-17,24.545,25.035,24.455,24.955,54152300.0
2025-07-18,24.965,25.105,24.685,24.785,45720700.0
2025-07-21,24.705,24.715,24.425,24.655,46968700.0
2025-07-22,24.615,24.755,24.455,24.525,38931100.0
2025-07-23,24.495,24.685,24.345,24.385,39537000.0
2025-07-24,24.425,24.815,24.395,24.815,43922800.0
2025-07-25,24.865,25.035,24.675,24.975,50911200.0
2025-07-28,25.125,25.125,24.655,24.775,38502100.0
2025-07-29,24.705,25.085,24.365,25.035,58211600.0
2025-07-30,24.895,25.035,24.515,24.685,49872600.0
2025-07-31,24.605,25.375,24.555,24.665,92329400.0
2025-08-01,24.835,24.885,24.135,24.435,63237200.0
2025-08-04,24.165,24.485,24.145,24.475,29362900.0
2025-08-05,24.485,24.625,24.245,24.445,46754600.0
2025-08-06,24.355,24.845,24.285,24.835,55903500.0
2025-08-07,24.835,25.085,24.495,24.685,44430000.0
2025-08-08,24.685,24.685,24.225,24.245,45651600.0
2025-08-11,24.235,24.765,24.215,24.735,54729700.0
2025-08-12,24.695,25.015,24.505,24.915,58792300.0
2025-08-13,24.925,25.515,24.815,25.265,94753900.0
2025-08-14,25.235,25.695,24.935,25.055,84918400.0
2025-08-15,24.935,25.425,24.875,25.335,65450500.0
2025-08-18,25.535,26.755,25.495,26.395,133824800.0
2025-08-19,26.545,26.555,26.055,26.135,82446000.0
2025-08-20,26.035,28.105,25.785,27.645,183499500.0
2025-08-21,27.695,28.435,26.995,27.185,156646600.0
2025-08-22,27.425,28.665,27.135,28.435,183619100.0
2025-08-25,28.985,29.145,27.995,28.555,172971800.0
2025-08-26,28.345,28.895,28.135,28.185,108121000.0
2025-08-27,28.345,28.705,27.335,27.405,152354300.0
2025-08-28,27.185,28.325,27.185,28.325,133577500.0
2025-08-29,28.135,28.175,27.565,27.835,87747800.0
2025-09-01,29.745,29.935,28.395,29.025,241475100.0
2025-09-02,28.925,28.935,27.145,27.345,151784500.0
2025-09-03,27.535,30.085,27.315,28.595,315533200.0
2025-09-04,28.845,28.935,27.015,27.595,230385700.0
2025-09-05,27.735,28.305,26.835,28.065,161364400.0
2025-09-08,28.065,28.315,27.255,27.735,117230600.0
2025-09-09,27.445,27.445,26.215,26.285,134313000.0
2025-09-10,26.395,26.965,26.285,26.445,80345400.0
2025-09-11,26.585,28.715,26.295,28.605,219234200.0
2025-09-12,28.285,30.145,28.125,29.215,216282800.0
2025-09-15,29.205,29.255,28.595,28.695,121783200.0
2025-09-16,28.705,29.795,28.555,29.575,165770500.0
2025-09-17,29.185,29.665,28.855,29.345,116618500.0
2025-09-18,29.415,31.815,29.355,30.875,310805100.0
2025-09-19,31.225,31.425,29.945,30.085,157558400.0
2025-09-22,30.575,30.705,29.815,30.405,144418200.0
2025-09-23,30.725,30.885,28.615,29.375,169184100.0
2025-09-24,29.275,31.145,29.095,30.435,167324400.0
2025-09-25,30.435,32.095,30.235,31.445,195832600.0
2025-09-26,31.045,31.245,29.865,29.865,163395500.0
2025-09-29,30.205,30.635,29.845,30.055,101682600.0
2025-09-30,30.135,30.695,29.915,30.115,110213100.0
2025-10-09,30.445,31.995,30.335,30.985,183432200.0
2025-10-10,30.465,30.565,29.035,29.225,149766500.0
2025-10-13,28.435,29.225,28.155,28.945,102554300.0
2025-10-14,29.135,29.925,27.655,27.805,128266500.0
2025-10-15,27.885,28.395,27.485,28.365,72642200.0
2025-10-16,28.015,28.835,27.915,28.175,78359200.0
2025-10-17,28.555,28.775,26.985,27.025,88901300.0
2025-10-20,27.485,27.785,27.125,27.305,65474100.0
2025-10-21,27.405,28.065,27.305,27.985,80936700.0
2025-10-22,27.655,27.935,27.355,27.625,52509400.0
2025-10-23,27.935,28.115,26.815,27.305,67627600.0
2025-10-24,27.445,28.055,27.445,28.045,72682100.0
2025-10-27,28.285,28.575,27.775,28.495,89876500.0
2025-10-28,28.165,28.785,28.045,28.265,74620500.0
2025-10-29,28.215,28.565,28.035,28.445,67352900.0
2025-10-30,28.395,28.815,27.935,28.035,77836200.0
2025-10-31,27.335,27.435,26.935,27.015,97840500.0
2025-11-03,26.935,27.235,26.335,27.145,73705800.0
2025-11-04,27.005,27.005,26.435,26.595,50635200.0
2025-11-05,26.165,26.565,26.055,26.375,46154500.0
2025-11-06,26.435,26.795,26.355,26.615,47903900.0
2025-11-07,26.355,26.515,26.115,26.225,41286900.0
2025-11-10,26.305,26.495,26.135,26.385,36612300.0
2025-11-11,26.485,26.535,25.995,26.055,42126200.0
2025-11-12,26.215,26.235,25.465,25.765,43652400.0
2025-11-13,25.635,25.965,25.565,25.835,33560300.0
2025-11-14,25.585,25.725,25.265,25.285,37212200.0
2025-11-17,25.225,25.505,25.185,25.345,26456100.0
2025-11-18,25.485,25.895,25.345,25.685,46908700.0
2025-11-19,25.685,25.785,25.055,25.275,35582500.0
2025-11-20,25.235,25.475,24.515,24.545,56888800.0
2025-11-21,24.235,24.435,23.995,24.015,47351800.0
2025-11-24,24.195,24.505,23.945,24.385,36135300.0
2025-11-25,24.695,24.965,24.515,24.635,46511800.0
2025-11-26,24.575,25.285,24.545,24.915,49722800.0
2025-11-27,24.825,25.265,24.705,24.735,37442800.0
2025-11-28,24.685,24.865,24.595,24.855,26802100.0
2025-12-01,24.995,25.405,24.885,25.395,49920400.0
2025-12-02,25.255,25.335,24.995,25.045,30382000.0
2025-12-03,25.035,25.215,24.695,24.745,25168000.0
2025-12-04,24.745,24.955,24.525,24.905,23430000.0
2025-12-05,24.905,25.085,24.595,24.925,32862200.0
2025-12-08,24.995,25.515,24.965,25.365,48666200.0
2025-12-09,25.735,26.085,25.325,25.415,58513800.0
2025-12-10,25.215,25.505,24.965,25.435,34529000.0
2025-12-11,25.425,25.425,24.585,24.595,45614700.0
2025-12-12,24.565,25.115,24.435,24.985,48792100.0
2025-12-15,24.795,24.825,24.345,24.355,41393100.0
2025-12-16,24.295,24.385,23.855,23.915,36603900.0
2025-12-17,23.935,24.465,23.835,24.435,38208500.0
2025-12-18,24.185,24.505,24.085,24.255,26778800.0
2025-12-19,24.385,24.655,24.365,24.365,28456200.0
2025-12-22,24.495,24.905,24.445,24.765,37987000.0
2025-12-23,24.735,24.875,24.485,24.625,29237400.0
2025-12-24,24.235,24.595,24.045,24.575,44265000.0
2025-12-25,24.585,24.705,24.365,24.565,30361600.0
2025-12-26,24.515,24.925,24.465,24.695,41459600.0
2025-12-29,24.705,25.065,24.615,24.685,38465900.0
2025-12-30,24.625,24.855,24.515,24.665,35492600.0
2025-12-31,24.665,24.725,24.405,24.535,34787400.0
2026-01-05,24.635,25.185,24.635,25.185,64172800.0
2026-01-06,25.195,25.455,25.065,25.425,60973300.0
2026-01-07,25.435,25.655,25.235,25.335,59535200.0
2026-01-08,25.395,25.815,25.395,25.625,66479200.0
2026-01-09,25.535,25.995,25.415,25.845,67089900.0
2026-01-12,26.185,27.015,26.155,26.935,120037700.0
2026-01-13,27.135,27.235,25.975,26.105,91583100.0
2026-01-14,26.215,27.185,26.215,27.015,134237300.0
2026-01-15,26.835,26.915,26.505,26.825,72312600.0
2026-01-16,27.135,27.435,26.775,27.005,93623600.0
2026-01-19,27.745,28.235,27.145,27.755,152417300.0
2026-01-20,27.725,27.995,26.595,26.685,117168800.0
2026-01-21,26.165,27.035,25.935,26.525,91906400.0
2026-01-22,27.055,27.425,26.255,26.325,73548300.0
2026-01-23,26.385,26.545,26.185,26.495,63617500.0
2026-01-26,26.465,27.015,25.725,25.935,81752700.0
2026-01-27,25.865,26.105,25.225,25.815,69124600.0
2026-01-28,26.045,26.255,25.575,25.665,58249800.0
2026-01-29,25.665,26.135,25.385,25.455,67137700.0
2026-01-30,25.225,25.405,24.595,24.955,58231000.0
2026-02-02,24.885,25.185,24.375,24.425,51822900.0
2026-02-03,24.675,24.825,24.395,24.825,38583500.0
2026-02-04,24.635,24.745,24.345,24.745,40007500.0
2026-02-05,24.545,24.675,24.355,24.405,31828300.0
2026-02-06,24.225,24.555,24.045,24.285,33393300.0
2026-02-09,24.725,25.175,24.585,25.085,56627000.0
2026-02-10,25.135,25.565,25.015,25.245,43856700.0
2026-02-11,25.115,25.355,25.035,25.065,27445300.0
2026-02-12,25.105,25.675,25.015,25.555,55658100.0
2026-02-13,25.335,25.815,25.295,25.435,42163200.0
2026-02-24,25.925,25.925,25.135,25.395,43232100.0
2026-02-25,25.415,25.485,25.145,25.215,46412800.0
2026-02-26,25.245,25.795,25.245,25.665,54800800.0
2026-02-27,25.485,26.025,25.275,25.885,57328500.0
2026-03-02,25.445,25.615,24.905,25.015,59089900.0
2026-03-03,25.105,25.385,23.705,23.795,76568100.0
2026-03-04,23.535,23.995,23.335,23.495,48059900.0
2026-03-05,23.935,24.535,23.835,24.035,51550700.0
2026-03-06,23.915,24.165,23.845,24.065,29008100.0
2026-03-09,23.595,24.275,23.165,24.195,58872700.0
2026-03-10,24.635,25.055,24.335,24.855,59437000.0
2026-03-11,24.795,25.395,24.715,25.165,61142800.0
2026-03-12,24.945,27.685,24.935,26.455,207864400.0
2026-03-13,26.085,26.385,25.655,25.735,106021300.0
2026-03-16,25.735,25.865,24.845,25.325,71034600.0
2026-03-17,25.435,25.455,24.355,24.385,69881100.0
2026-03-18,24.435,26.625,24.345,26.235,136567200.0
2026-03-19,25.785,27.435,25.665,26.705,185804200.0
2026-03-20,26.715,26.915,26.025,26.115,111039100.0
2026-03-23,25.615,26.435,25.065,25.335,101694500.0
2026-03-24,25.655,25.765,24.765,25.635,99837900.0
2026-03-25,25.625,26.635,25.605,26.275,106186100.0
2026-03-26,26.035,26.225,25.245,25.335,74983100.0
2026-03-27,24.835,25.605,24.235,25.075,91340100.0
2026-03-30,24.485,24.885,23.785,24.755,86436300.0
2026-03-31,24.685,25.655,24.395,24.835,86936400.0
2026-04-01,25.435,25.895,25.065,25.225,79711900.0
2026-04-02,24.985,25.085,23.955,24.135,85166000.0
2026-04-03,24.365,25.935,24.205,25.555,144640500.0
2026-04-07,25.445,25.795,25.015,25.065,77436500.0
2026-04-08,25.785,26.425,25.755,26.395,124984900.0
2026-04-09,26.095,27.365,25.965,26.955,165867800.0
2026-04-10,26.955,27.695,26.675,27.025,135986100.0
2026-04-13,26.865,28.555,26.735,28.175,217479400.0
2026-04-14,28.025,28.115,27.455,27.795,139728300.0
2026-04-15,27.785,27.905,26.915,27.415,138609100.0
2026-04-16,27.495,28.615,27.435,28.025,150701400.0
2026-04-17,27.865,28.315,27.595,27.635,103392800.0
2026-04-20,27.885,29.085,27.835,28.345,136187800.0
2026-04-21,28.015,28.145,27.235,27.545,94090800.0
2026-04-22,27.455,30.305,27.385,29.855,323135400.0
2026-04-23,30.455,31.745,30.035,31.135,319670100.0
2026-04-24,30.815,32.085,30.345,31.255,247848600.0
2026-04-27,31.915,32.795,31.185,32.125,228551300.0
2026-04-28,31.785,32.215,30.935,31.515,141452300.0
2026-04-29,32.435,33.555,31.825,32.355,255392300.0
2026-04-30,32.595,32.695,30.675,31.925,210809500.0
2026-05-06,32.405,32.995,31.735,31.785,244376500.0
2026-05-07,32.015,33.065,31.285,32.865,234899100.0
2026-05-08,32.325,33.525,31.605,33.105,212798700.0
2026-05-11,33.715,33.865,31.495,31.625,282769100.0
2026-05-12,32.125,32.235,30.465,30.625,217969500.0
2026-05-13,30.535,33.095,30.285,32.845,237260100.0
2026-05-14,33.815,34.425,31.395,32.075,233491600.0
2026-05-15,32.235,33.895,31.595,31.845,273908200.0
2026-05-18,31.835,32.555,31.135,31.765,162540800.0
2026-05-19,31.565,32.515,30.445,32.425,202281200.0
2026-05-20,32.225,33.015,31.855,32.145,136923900.0
2026-05-21,32.605,32.865,28.985,29.185,255957300.0
2026-05-22,29.555,29.925,29.045,29.795,153432500.0
2026-05-25,30.445,31.755,29.955,30.975,178269200.0
2026-05-26,30.435,30.435,28.125,28.835,210281100.0
2026-05-27,28.715,29.375,27.715,27.955,152357200.0
2026-05-28,27.925,29.045,27.095,28.855,169069700.0
2026-05-29,29.965,30.425,27.385,28.575,255633000.0
2026-06-01,29.045,29.825,27.585,27.775,180393600.0
2026-06-02,28.225,28.625,27.585,28.145,150129000.0
2026-06-03,28.605,29.815,27.805,28.155,216574400.0
2026-06-04,27.475,28.115,27.145,27.655,125517400.0
2026-06-05,27.245,29.025,26.605,27.805,226674200.0
2026-06-08,26.845,27.235,25.535,25.845,176475600.0
2026-06-09,26.095,26.345,25.605,26.315,114806100.0
2026-06-10,25.835,26.905,25.585,25.855,118284100.0
2026-06-11,25.665,25.945,24.965,25.285,91225900.0
2026-06-12,25.79,25.86,25.12,25.15,109831700.0
2026-06-15,25.37,26.58,25.34,26.48,136285600.0
2026-06-16,26.48,26.79,26.12,26.78,102560600.0
2026-06-17,26.48,28.0,26.36,27.21,127704000.0
2026-06-18,27.16,27.94,27.02,27.45,125208200.0
2026-06-22,27.53,27.94,26.68,27.89,147328400.0
2026-06-23,27.8,28.22,26.7,26.91,115021600.0
2026-06-24,26.81,27.66,26.69,27.66,115890800.0
2026-06-25,27.61,28.57,27.06,28.39,192026400.0
2026-06-26,27.67,27.73,25.6,25.62,223675100.0
2026-06-29,25.5,27.11,25.44,26.24,155271300.0
2026-06-30,26.0,28.86,25.83,28.86,167866100.0
2026-07-01,30.34,31.29,29.45,29.93,339206600.0
2026-07-02,29.18,30.42,28.7,29.03,217379200.0
2026-07-03,30.5,31.59,30.22,30.28,246180300.0
2026-07-06,30.82,33.31,29.58,33.31,315681400.0
2026-07-07,31.66,32.66,30.9,31.48,280355900.0
2026-07-08,34.5,34.63,33.32,33.62,479884900.0
2026-07-09,33.33,35.75,32.82,35.68,435698700.0
2026-07-10,36.2,39.25,36.2,38.41,482836100.0
2026-07-13,38.43,40.28,36.5,38.4,493931800.0
2026-07-14,38.4,39.2,34.56,36.98,463913900.0
2026-07-15,36.95,37.64,35.1,35.53,326889200.0
2026-07-16,34.54,39.08,34.54,38.59,451960800.0
2026-07-17,37.49,38.97,34.74,35.13,402048100.0
2026-07-20,38.6,38.64,36.88,37.69,502747300.0
2026-07-21,37.7,41.46,34.96,41.46,502700100.0
2026-07-22,43.09,45.61,42.74,44.9,537821600.0
2026-07-23,45.57,45.8,41.1,42.45,521699700.0
2026-07-24,41.01,43.47,41.0,41.45,360537100.0
2026-07-27,41.03,42.68,39.28,41.47,327890900.0
2026-07-28,40.01,43.58,38.99,41.48,434005900.0
2026-07-29,40.86,41.15,37.33,37.33,349424900.0
2026-07-30,35.0,35.95,33.6,33.6,253945400.0
2026-07-31,34.9,35.99,34.07,34.89,403408600.0
2026-08-03,34.48,35.87,32.69,33.1,286990300.0
2026-08-04,33.61,34.59,32.71,34.32,239176600.0
2026-08-05,34.59,37.75,34.59,36.94,429012200.0
2026-08-06,36.01,38.47,35.88,37.94,393913900.0
2026-08-07,37.7,38.62,37.25,38.0,304727300.0
2026-08-10,37.62,38.07,36.6,37.63,194083400.0
2026-08-11,37.62,38.6,36.67,37.39,225103300.0
2026-08-12,37.53,37.95,36.51,37.0,194418900.0
2026-08-13,37.9,40.7,37.89,39.6,417721400.0
2026-08-14,40.35,41.68,39.25,39.95,324597900.0
2026-08-17,40.8,41.3,39.58,41.03,270480400.0
2026-08-18,40.58,40.88,38.7,39.25,274599400.0
2026-08-19,37.5,37.7,35.33,35.33,243972500.0
2026-08-20,35.22,36.16,34.41,35.66,161616800.0
2026-08-21,35.6,36.58,35.2,36.44,152479200.0
2026-08-24,36.45,36.48,33.93,34.49,154093900.0
2026-08-25,34.0,35.34,33.96,35.1,106640900.0
2026-08-26,35.19,35.62,34.7,34.9,95230800.0
2026-08-27,35.3,36.44,35.13,36.43,140221500.0
2026-08-28,36.0,37.5,35.88,35.89,164113400.0
2026-08-31,34.86,39.47,34.86,38.95,267043500.0
2026-09-01,38.71,39.55,38.3,38.32,190461400.0
2026-09-02,38.0,38.71,37.65,37.99,136986500.0
2026-09-03,38.86,39.35,37.44,38.13,155801000.0
2026-09-04,38.51,38.65,34.9,35.27,238278900.0
2026-09-07,35.46,35.7,34.28,35.37,166530100.0
2026-09-08,35.18,35.3,33.69,33.89,181093900.0
2026-09-09,33.92,34.38,33.31,33.57,126793400.0
2026-09-10,33.18,33.65,32.98,33.1,78050500.0
2026-09-11,32.75,33.18,31.9,32.84,123342200.0
2026-09-14,32.36,33.21,31.91,32.73,75975400.0
2026-09-15,32.73,33.48,32.4,32.87,91426000.0
2026-09-16,32.82,34.26,32.63,33.98,125490500.0
2026-09-17,33.6,33.98,32.7,32.8,136892400.0
2026-09-18,33.35,34.29,32.86,33.95,150394300.0
2026-09-21,34.0,34.29,33.61,33.84,105460700.0
2026-09-22,34.27,34.47,33.7,33.77,116849800.0
2026-09-23,33.58,34.1,33.1,33.66,96179100.0
2026-09-24,33.58,34.05,33.38,33.4,91457200.0
2026-09-28,32.9,33.0,31.29,31.46,115917200.0
2026-09-29,31.47,31.73,31.21,31.53,60874600.0
2026-09-30,31.75,31.85,30.91,31.02,71956600.0
2026-10-08,31.2,31.42,29.98,30.24,77132200.0
2026-10-09,30.36,30.6,29.15,30.41,97322200.0
2026-10-12,30.1,30.19,28.23,28.29,136029200.0
2026-10-13,27.73,28.33,27.1,27.96,119780300.0
2026-10-14,27.8,27.92,26.81,26.84,107427700.0
2026-10-15,25.9,26.35,25.44,25.77,132811400.0
2026-10-16,26.06,26.18,25.07,25.32,105365700.0
2026-10-19,25.48,25.85,25.08,25.6,95094500.0
2026-10-20,25.33,26.13,24.9,25.71,96604100.0
2026-10-21,25.98,26.39,25.8,25.98,98940400.0
2026-10-22,25.98,26.1,25.18,25.25,86272000.0
2026-10-23,24.99,26.09,24.51,25.98,130241300.0
2026-10-26,25.66,25.84,25.27,25.46,82814600.0
2026-10-27,25.77,25.85,24.6,24.65,79543900.0
2026-10-28,25.01,25.45,24.75,25.18,86759600.0
2026-10-29,24.95,25.25,24.0,24.02,95467000.0