date,open,high,low,close,volume
2024-03-08,18.81,18.96,18.55,18.68,21892700.0
2024-03-11,18.65,18.82,18.55,18.78,25209100.0
2024-03-12,18.87,19.34,18.75,19.25,44923800.0
2024-03-13,19.27,19.34,18.82,18.97,32351800.0
2024-03-14,18.88,19.0,18.32,18.44,40354800.0
2024-03-15,18.62,18.77,18.34,18.46,45257600.0
2024-03-18,18.44,18.64,18.32,18.54,29017400.0
2024-03-19,18.51,18.52,18.25,18.25,28395200.0
2024-03-20,18.2,18.37,18.04,18.25,27162100.0
2024-03-21,18.22,18.55,18.17,18.48,32553900.0
2024-03-22,18.41,18.44,17.81,18.03,37972900.0
2024-03-25,17.96,18.08,17.71,17.86,34867800.0
2024-03-26,17.85,18.2,17.85,18.16,34586600.0
2024-03-27,18.16,18.55,18.1,18.24,44085700.0
2024-03-28,18.29,18.4,17.9,18.12,33193000.0
2024-03-29,18.04,18.22,17.85,17.93,25866500.0
2024-04-01,17.96,18.86,17.96,18.82,67565000.0
2024-04-02,18.77,19.1,18.75,19.03,41822700.0
2024-04-03,18.9,19.02,18.42,18.48,33475100.0
2024-04-08,18.41,18.61,18.26,18.51,25062300.0
2024-04-09,18.46,18.55,18.35,18.42,20926100.0
2024-04-10,17.9,18.29,17.63,17.76,46944200.0
2024-04-11,17.69,18.21,17.3,18.09,38227200.0
2024-04-12,17.96,18.68,17.94,18.46,50544700.0
2024-04-15,18.45,18.9,18.21,18.62,44215500.0
2024-04-16,18.63,18.7,18.31,18.48,32506400.0
2024-04-17,18.48,19.55,18.33,19.45,62218800.0
2024-04-18,19.33,19.9,19.25,19.63,58421000.0
2024-04-19,19.52,19.91,19.5,19.57,34526200.0
2024-04-22,19.61,19.9,19.2,19.35,28380700.0
2024-04-23,19.31,19.65,19.1,19.23,32508500.0
2024-04-24,19.17,19.3,19.01,19.1,18267200.0
2024-04-25,19.01,19.57,18.95,19.49,31547300.0
2024-04-26,19.41,19.65,19.12,19.23,30501800.0
2024-04-29,19.18,20.39,18.95,20.14,67060000.0
2024-04-30,20.08,20.49,20.0,20.23,32481500.0
2024-05-06,20.53,20.75,20.38,20.44,34026800.0
2024-05-07,20.45,20.45,20.1,20.3,25010000.0
2024-05-08,20.29,20.5,20.2,20.24,17481900.0
2024-05-09,20.23,20.9,20.16,20.83,41613200.0
2024-05-10,20.85,21.82,20.85,21.7,49194200.0
2024-05-13,21.6,21.84,21.26,21.78,41933100.0
2024-05-14,21.77,22.08,21.5,21.65,24770400.0
2024-05-15,21.68,22.49,21.52,22.15,32412200.0
2024-05-16,22.26,23.28,22.03,23.15,55565300.0
2024-05-17,23.06,23.36,22.65,23.16,32146600.0
2024-05-20,23.08,23.33,22.61,22.79,31607800.0
2024-05-21,22.61,23.24,22.55,23.02,24287800.0
2024-05-22,22.9,23.37,22.86,22.93,29767100.0
2024-05-23,22.81,23.27,22.77,22.85,25112200.0
2024-05-24,22.83,23.04,22.5,22.55,31322800.0
2024-05-27,22.55,22.67,22.4,22.61,30205700.0
2024-05-28,22.69,22.73,22.2,22.3,26873500.0
2024-05-29,22.23,22.45,21.86,21.98,26799900.0
2024-05-30,21.87,22.3,21.82,22.06,24218400.0
2024-05-31,22.07,22.18,21.72,22.07,23323700.0
2024-06-03,21.81,21.88,21.44,21.63,30642500.0
2024-06-04,21.6,21.69,21.34,21.51,21953000.0
2024-06-05,21.55,21.69,21.26,21.32,16768300.0
2024-06-06,21.39,21.49,20.83,20.92,23967100.0
2024-06-07,20.92,21.23,20.81,20.98,17547200.0
2024-06-11,21.0,21.03,20.31,20.38,25757800.0
2024-06-12,20.38,20.4,19.92,20.15,27544800.0
2024-06-13,20.18,20.2,19.43,19.6,36784700.0
2024-06-14,19.58,20.39,19.29,20.16,53155900.0
2024-06-17,19.94,20.12,19.63,19.72,26084700.0
2024-06-18,19.71,19.87,19.51,19.67,17458100.0
2024-06-19,19.65,20.0,19.58,19.74,19266100.0
2024-06-20,19.76,19.82,19.34,19.48,15727500.0
2024-06-21,19.39,19.54,19.18,19.44,17447500.0
2024-06-24,19.31,19.55,19.06,19.42,25171100.0
2024-06-25,19.42,20.1,19.31,19.84,35682800.0
2024-06-26,19.78,19.92,19.48,19.63,22879600.0
2024-06-27,19.55,19.77,19.3,19.52,24645300.0
2024-06-28,19.43,19.67,19.22,19.36,25831200.0
2024-07-01,19.26,20.26,19.24,20.25,40660800.0
2024-07-02,20.1,20.6,20.08,20.4,27670700.0
2024-07-03,20.35,20.59,19.7,19.79,23133900.0
2024-07-04,19.71,19.98,19.7,19.72,15798900.0
2024-07-05,19.69,19.79,18.93,19.17,33061900.0
2024-07-08,19.1,19.46,18.76,18.81,27020100.0
2024-07-09,18.84,19.1,18.61,19.0,28406400.0
2024-07-10,19.09,19.38,18.93,19.23,24018400.0
2024-07-11,19.41,19.56,18.91,19.1,30677900.0
2024-07-12,19.1,19.87,19.06,19.83,37129500.0
2024-07-15,19.7,20.14,19.67,20.08,27292700.0
2024-07-16,20.02,20.14,19.65,19.86,23131300.0
2024-07-17,19.86,20.75,19.79,20.6,44172300.0
2024-07-18,20.48,20.75,20.26,20.55,21239700.0
2024-07-19,20.5,20.59,19.93,20.22,28933400.0
2024-07-22,20.18,20.2,19.61,19.7,28271200.0
2024-07-23,19.63,19.85,19.48,19.52,24165200.0
2024-07-24,19.42,19.58,19.27,19.44,19690300.0
2024-07-25,19.37,19.59,19.24,19.43,18891400.0
2024-07-26,19.45,19.49,18.94,19.11,22837400.0
2024-07-29,18.95,19.45,18.95,19.38,16559000.0
2024-07-30,19.26,19.3,18.91,19.09,16832500.0
2024-07-31,19.03,19.42,18.98,19.39,28086600.0
2024-08-01,19.4,19.7,19.17,19.21,26001500.0
2024-08-02,19.04,19.17,18.95,19.06,15691900.0
2024-08-05,19.0,19.51,18.95,19.17,25631400.0
2024-08-06,19.29,19.54,18.61,18.86,26900300.0
2024-08-07,18.8,18.92,18.6,18.67,17619900.0
2024-08-08,18.63,18.82,18.41,18.76,17340600.0
2024-08-09,18.78,18.97,18.56,18.6,17144500.0
2024-08-12,18.5,18.58,18.16,18.26,22407800.0
2024-08-13,18.35,18.36,18.05,18.2,23297000.0
2024-08-14,18.21,18.26,17.93,17.97,17088000.0
2024-08-15,17.97,18.19,17.81,18.09,19856800.0
2024-08-16,18.04,18.1,17.61,17.73,50652100.0
2024-08-19,17.69,18.2,17.58,18.17,39844200.0
2024-08-20,18.17,18.88,18.17,18.75,62524700.0
2024-08-21,18.67,18.67,18.26,18.51,25170800.0
2024-08-22,18.4,19.0,18.4,18.75,40169200.0
2024-08-23,18.73,19.1,18.61,18.91,25017800.0
2024-08-26,18.89,19.0,18.71,18.86,20757600.0
2024-08-27,18.84,19.18,18.66,18.71,22307700.0
2024-08-28,18.7,18.78,18.27,18.4,24916700.0
2024-08-29,18.32,18.4,17.81,18.03,35920600.0
2024-08-30,17.99,18.66,17.85,18.15,47795600.0
2024-09-02,18.1,18.46,17.85,17.86,33422200.0
2024-09-03,17.87,17.9,17.5,17.69,33180300.0
2024-09-04,17.58,17.83,17.47,17.5,22920700.0
2024-09-05,17.45,17.6,17.25,17.55,23423200.0
2024-09-06,17.56,17.94,17.35,17.39,25458800.0
2024-09-09,17.3,17.3,16.87,16.89,27087800.0
2024-09-10,16.89,16.98,16.7,16.86,17558900.0
2024-09-11,16.88,16.89,16.48,16.56,23639900.0
2024-09-12,16.55,16.72,16.51,16.56,13598500.0
2024-09-13,16.56,16.69,16.33,16.33,16280400.0
2024-09-18,16.35,16.53,16.25,16.51,14768700.0
2024-09-19,16.6,16.82,16.3,16.72,25341300.0
2024-09-20,16.7,17.19,16.65,17.11,29447100.0
2024-09-23,17.09,18.0,17.08,17.76,51762600.0
2024-09-24,17.91,19.0,17.83,18.94,63869600.0
2024-09-25,19.24,19.64,19.01,19.07,46857800.0
2024-09-26,19.08,20.55,18.97,20.5,64736900.0
2024-09-27,20.97,21.85,20.51,21.4,88712300.0
2024-09-30,21.85,23.65,21.85,23.6,83999800.0
2024-10-08,26.16,26.17,24.11,25.87,109154800.0
2024-10-09,25.06,25.06,23.07,23.07,87574900.0
2024-10-10,22.9,24.1,22.67,23.31,59021500.0
2024-10-11,23.17,23.43,22.06,22.29,47810800.0
2024-10-14,22.89,24.03,22.8,23.73,75894700.0
2024-10-15,23.7,23.95,22.83,22.87,40675700.0
2024-10-16,22.7,24.3,22.51,23.99,62181000.0
2024-10-17,23.78,24.28,23.49,23.54,45256400.0
2024-10-18,23.54,24.56,23.26,24.09,46834200.0
2024-10-21,24.04,24.21,23.82,24.04,27257800.0
2024-10-22,24.11,24.6,23.92,24.04,24268800.0
2024-10-23,24.04,25.22,23.92,24.95,44798000.0
2024-10-24,24.81,24.88,24.25,24.35,27491300.0
2024-10-25,24.25,24.5,24.04,24.44,23481700.0
2024-10-28,24.38,24.4,23.65,23.89,33611900.0
2024-10-29,23.99,24.6,23.93,24.18,30185300.0
2024-10-30,24.09,24.3,23.45,23.71,22990800.0
2024-10-31,23.71,23.91,23.31,23.44,23843800.0
2024-11-01,23.34,23.93,23.34,23.4,26643400.0
2024-11-04,23.42,23.8,22.93,23.77,27451100.0
2024-11-05,23.7,24.26,23.35,24.19,44040900.0
2024-11-06,24.18,24.29,23.8,23.97,22875500.0
2024-11-07,23.85,24.67,23.81,24.66,31134800.0
2024-11-08,24.66,25.0,23.98,24.06,28738700.0
2024-11-11,23.8,23.89,23.25,23.75,29155800.0
2024-11-12,23.65,24.15,23.25,23.33,35025200.0
2024-11-13,23.32,23.65,23.19,23.48,26154500.0
2024-11-14,23.4,24.0,23.25,23.6,29098500.0
2024-11-15,23.61,23.71,23.14,23.14,21088500.0
2024-11-18,23.31,23.75,22.69,22.82,39935500.0
2024-11-19,22.84,23.03,22.5,22.74,22908600.0
2024-11-20,22.7,22.88,22.58,22.72,15262100.0
2024-11-21,22.72,22.77,22.46,22.6,16841600.0
2024-11-22,22.59,22.71,21.87,21.88,25689300.0
2024-11-25,21.89,22.04,21.67,22.04,22078400.0
2024-11-26,21.81,22.07,21.61,21.76,17540500.0
2024-11-27,21.69,22.36,21.53,22.33,23759800.0
2024-11-28,22.31,22.56,22.21,22.29,18619900.0
2024-11-29,22.3,22.72,22.26,22.57,21493700.0
2024-12-02,22.58,22.64,22.32,22.41,22118000.0
2024-12-03,22.38,22.55,22.14,22.54,19351400.0
2024-12-04,22.48,22.59,22.2,22.44,14981700.0
2024-12-05,22.35,22.47,22.05,22.43,15679200.0
2024-12-06,22.43,22.95,22.43,22.81,24072800.0
2024-12-09,22.79,23.0,22.62,22.72,16668500.0
2024-12-10,23.33,23.92,23.15,23.24,49580200.0
2024-12-11,23.24,23.32,22.44,22.5,39837300.0
2024-12-12,22.5,22.89,22.38,22.74,29927600.0
2024-12-13,22.57,22.62,22.21,22.23,32866200.0
2024-12-16,22.15,22.29,21.68,21.82,36818500.0
2024-12-17,21.72,22.0,21.65,21.72,28518000.0
2024-12-18,21.81,22.15,21.76,21.8,25889300.0
2024-12-19,21.67,21.82,21.5,21.64,19077300.0
2024-12-20,21.62,21.74,21.36,21.4,25938400.0
2024-12-23,21.46,22.29,21.43,21.98,43688100.0
2024-12-24,21.98,22.18,21.83,22.13,25363900.0
2024-12-25,22.2,22.62,22.13,22.42,23180700.0
2024-12-26,22.42,22.43,22.01,22.08,23480700.0
2024-12-27,22.12,22.19,21.7,21.91,26848300.0
2024-12-30,21.9,22.49,21.9,22.41,36873200.0
2024-12-31,22.38,22.68,22.2,22.21,31802000.0
2025-01-02,22.34,22.39,21.52,21.61,35894100.0
2025-01-03,21.62,21.88,21.38,21.58,32918100.0
2025-01-06,21.72,22.39,21.48,22.3,40227400.0
2025-01-07,22.2,22.68,22.01,22.59,32846400.0
2025-01-08,22.5,23.55,22.5,23.4,61734300.0
2025-01-09,23.4,23.57,23.02,23.1,28377400.0
2025-01-10,23.13,23.36,22.7,23.01,20810100.0
2025-01-13,22.84,23.06,22.41,22.53,22262600.0
2025-01-14,22.54,23.4,22.35,23.32,27203800.0
2025-01-15,23.28,23.78,23.26,23.5,21932400.0
2025-01-16,23.57,23.78,23.39,23.63,19948500.0
2025-01-17,23.52,23.75,23.38,23.54,18490800.0
2025-01-20,23.65,24.18,23.38,23.41,22700400.0
2025-01-21,23.55,23.65,23.36,23.52,11970500.0
2025-01-22,23.46,23.59,23.21,23.39,16339400.0
2025-01-23,23.6,23.95,23.42,23.8,23243400.0
2025-01-24,23.7,23.81,23.34,23.78,21216200.0
2025-01-27,23.86,24.39,23.86,24.28,31064400.0
2025-02-05,24.29,24.32,23.54,23.63,23783200.0
2025-02-06,23.54,23.64,22.82,23.31,36265000.0
2025-02-07,23.29,23.34,22.98,23.14,35353400.0
2025-02-10,23.11,23.28,22.9,23.18,22813100.0
2025-02-11,23.2,23.29,23.0,23.16,20226200.0
2025-02-12,23.15,23.4,22.92,23.39,20594700.0
2025-02-13,23.3,23.99,23.3,23.66,40608000.0
2025-02-14,23.58,23.75,23.3,23.43,20082900.0
2025-02-17,23.43,23.53,22.68,22.91,50617600.0
2025-02-18,22.91,23.42,22.82,23.12,31947000.0
2025-02-19,23.05,23.05,22.51,22.63,44236100.0
2025-02-20,22.64,22.95,22.46,22.9,26794300.0
2025-02-21,22.8,22.99,22.51,22.63,35069900.0
2025-02-24,22.6,22.6,22.2,22.3,35739300.0
2025-02-25,22.31,22.34,21.72,21.81,37595200.0
2025-02-26,21.85,22.04,21.65,21.93,28028800.0
2025-02-27,21.94,22.33,21.8,22.29,29848700.0
2025-02-28,22.21,22.44,22.18,22.18,29683500.0
2025-03-03,22.18,22.39,22.07,22.16,28549300.0
2025-03-04,22.08,22.48,22.06,22.41,27393500.0
2025-03-05,22.44,22.64,22.23,22.54,24947200.0
2025-03-06,22.53,22.64,22.31,22.49,26198500.0
2025-03-07,22.5,22.64,22.19,22.55,41805400.0
2025-03-10,22.5,22.52,22.03,22.09,26963000.0
2025-03-11,21.96,22.06,21.76,22.06,36605000.0
2025-03-12,22.12,22.42,21.75,22.26,34901000.0
2025-03-13,22.22,22.84,22.21,22.75,47324900.0
2025-03-14,22.72,23.8,22.7,23.7,68191600.0
2025-03-17,23.6,23.84,23.51,23.58,26474700.0
2025-03-18,23.59,23.65,23.35,23.38,21487300.0
2025-03-19,23.5,24.57,23.5,24.57,55270700.0
2025-03-20,24.56,24.64,24.03,24.07,25382100.0
2025-03-21,24.15,24.45,23.78,23.89,35354300.0
2025-03-24,23.85,23.92,23.63,23.8,23491600.0
2025-03-25,23.91,24.38,23.91,24.3,28823100.0
2025-03-26,24.3,24.48,24.01,24.1,24308700.0
2025-03-27,24.05,24.38,23.98,24.3,17990800.0
2025-03-28,24.3,24.42,24.2,24.25,13003100.0
2025-03-31,24.15,24.3,23.6,23.72,28724000.0
2025-04-01,23.7,23.82,23.3,23.48,22512300.0
2025-04-02,23.55,23.85,23.49,23.71,17739800.0
2025-04-03,23.45,23.71,23.19,23.26,27576200.0
2025-04-07,22.3,22.3,20.72,21.16,86361900.0
2025-04-08,21.08,21.55,21.0,21.47,55466500.0
2025-04-09,21.21,21.47,21.07,21.26,37886900.0
2025-04-10,21.6,22.2,21.58,21.8,44689800.0
2025-04-11,21.65,21.75,21.35,21.58,38064700.0
2025-04-14,21.64,22.04,21.63,21.79,30676700.0
2025-04-15,21.78,22.02,21.67,21.99,31399900.0
2025-04-16,21.9,22.5,21.88,22.42,38827800.0
2025-04-17,22.26,22.66,22.18,22.36,25060800.0
2025-04-18,22.35,22.58,22.25,22.5,19410400.0
2025-04-21,22.51,22.7,22.08,22.13,29625500.0
2025-04-22,22.17,22.55,22.12,22.27,36560800.0
2025-04-23,22.34,22.59,22.16,22.38,22861300.0
2025-04-24,22.36,22.86,22.36,22.73,22225200.0
2025-04-25,22.81,22.84,22.51,22.64,16841400.0
2025-04-28,22.56,22.99,22.54,22.86,21637300.0
2025-04-29,22.67,22.68,22.11,22.15,51214400.0
2025-04-30,22.23,22.25,21.76,21.8,37644500.0
2025-05-06,21.9,21.96,21.67,21.93,28945200.0
2025-05-07,22.1,22.32,22.1,22.18,30454700.0
2025-05-08,22.08,22.96,22.07,22.87,54998600.0
2025-05-09,22.96,23.45,22.85,23.16,50216600.0
2025-05-12,23.17,23.56,23.1,23.22,35889600.0
2025-05-13,23.3,23.52,23.11,23.38,31245800.0
2025-05-14,23.37,24.25,23.35,24.22,53287900.0
2025-05-15,24.24,24.4,24.1,24.11,28904700.0
2025-05-16,24.07,24.27,23.77,24.13,32353900.0
2025-05-19,24.13,24.32,23.8,23.88,28963200.0
2025-05-20,23.96,24.38,23.95,24.27,26478300.0
2025-05-21,24.27,25.21,24.27,25.05,43064100.0
2025-05-22,25.05,25.25,24.9,25.01,27552900.0
2025-05-23,25.02,25.4,24.87,24.94,27460700.0
2025-05-26,24.9,25.18,24.78,24.96,22874800.0
2025-05-27,25.07,25.2,24.74,24.83,21425800.0
2025-05-28,24.8,24.98,24.45,24.68,25512100.0
2025-05-29,24.72,24.78,24.26,24.4,31461600.0
2025-05-30,24.42,24.79,24.28,24.61,30685000.0
2025-06-03,24.61,25.28,24.53,25.12,34990800.0
2025-06-04,25.21,25.33,24.71,24.71,28436100.0
2025-06-05,24.83,24.88,24.48,24.54,16143500.0
2025-06-06,24.61,24.7,24.42,24.52,15676700.0
2025-06-09,24.53,24.58,24.29,24.45,17671000.0
2025-06-10,24.43,24.98,24.4,24.5,26552000.0
2025-06-11,24.49,24.83,24.4,24.76,29591700.0
2025-06-12,24.75,25.0,24.68,24.96,18909700.0
2025-06-13,24.9,25.01,24.45,24.51,24389300.0
2025-06-16,24.5,24.64,24.29,24.64,20153700.0
2025-06-17,24.65,24.78,24.47,24.51,16374100.0
2025-06-18,24.55,24.67,24.37,24.63,16829100.0
2025-06-19,24.58,24.77,24.37,24.44,22016100.0
2025-06-20,24.51,24.94,24.4,24.65,38871000.0
2025-06-23,24.64,24.78,24.17,24.77,34123500.0
2025-06-24,24.75,25.5,24.7,25.13,41543500.0
2025-06-25,25.14,26.07,25.14,25.95,51963500.0
2025-06-26,26.1,26.72,26.1,26.52,45720000.0
2025-06-27,26.52,26.64,25.6,25.73,48740200.0
2025-06-30,25.67,25.72,25.1,25.26,41971600.0
2025-07-01,25.26,25.99,25.22,25.73,33303500.0
2025-07-02,25.8,26.44,25.73,26.3,31093100.0
2025-07-03,26.36,26.41,26.03,26.14,17706200.0
2025-07-04,26.15,26.65,26.06,26.39,24133100.0
2025-07-07,26.32,26.45,25.9,26.1,26344300.0
2025-07-08,26.04,26.19,25.8,25.97,22664400.0
2025-07-09,25.9,26.29,25.9,26.0,19650100.0
2025-07-10,26.0,26.9,25.96,26.72,43701000.0
2025-07-11,26.88,26.97,26.06,26.12,40457100.0
2025-07-14,26.02,26.49,25.92,25.98,32439500.0
2025-07-15,26.03,26.18,25.61,25.81,26440900.0
2025-07-16,25.89,25.95,25.37,25.57,29374600.0
2025-07-17,25.58,25.69,25.39,25.49,18516500.0
2025-07-18,25.6,25.98,25.46,25.78,25974800.0
2025-07-21,25.79,26.17,25.7,26.13,34284300.0
2025-07-22,26.15,26.34,25.67,26.29,35728200.0
2025-07-23,26.06,26.66,26.06,26.36,28799400.0
2025-07-24,26.37,26.41,25.9,26.04,25955900.0
2025-07-25,26.66,27.9,26.66,27.74,83392700.0
2025-07-28,27.63,28.38,27.53,28.15,43191400.0
2025-07-29,28.1,28.43,27.6,27.73,27675900.0
2025-07-30,27.8,28.07,27.25,27.39,37974000.0
2025-07-31,27.5,27.56,26.55,26.67,52255100.0
2025-08-01,26.77,27.45,26.72,27.28,40152200.0
2025-08-04,27.09,27.46,26.96,27.02,27467100.0
2025-08-05,27.04,27.3,27.03,27.29,25052600.0
2025-08-06,27.29,27.78,27.11,27.72,29729700.0
2025-08-07,27.6,27.93,27.31,27.74,22333100.0
2025-08-08,27.74,27.96,27.38,27.51,18466600.0
2025-08-11,27.52,27.59,27.04,27.08,22434000.0
2025-08-12,27.11,27.36,27.1,27.29,17672300.0
2025-08-13,27.25,27.39,26.86,26.98,27615700.0
2025-08-14,26.9,27.24,26.86,26.94,25323000.0
2025-08-15,26.95,27.02,26.41,26.9,46919200.0
2025-08-18,26.8,26.98,26.47,26.8,55484600.0
2025-08-19,26.76,26.78,26.47,26.56,32406900.0
2025-08-20,26.48,26.9,26.48,26.68,26591000.0
2025-08-21,26.7,27.01,26.62,26.96,30001100.0
2025-08-22,26.92,26.93,26.46,26.72,40838300.0
2025-08-25,26.62,27.52,26.57,27.38,55584300.0
2025-08-26,27.4,27.43,27.08,27.14,24833400.0
2025-08-27,27.14,27.29,26.75,26.78,28610100.0
2025-08-28,26.79,27.09,26.62,27.09,27268900.0
2025-08-29,27.11,27.46,26.77,27.02,41936400.0
2025-09-01,26.8,27.39,26.7,27.32,48931800.0
2025-09-02,27.1,27.82,27.1,27.78,52354200.0
2025-09-03,27.64,27.73,26.9,27.0,29812300.0
2025-09-04,26.91,27.15,26.53,27.04,32701100.0
2025-09-05,26.98,27.59,26.75,27.53,36534600.0
2025-09-08,27.5,27.9,27.33,27.48,37976200.0
2025-09-09,27.42,28.24,27.35,28.11,37847400.0
2025-09-10,27.98,28.11,27.49,27.53,31750900.0
2025-09-11,27.36,27.64,27.15,27.5,32093900.0
2025-09-12,27.38,27.5,26.9,26.99,42875500.0
2025-09-15,26.77,26.94,26.52,26.64,39875100.0
2025-09-16,26.64,26.68,26.05,26.11,46775100.0
2025-09-17,26.12,26.22,25.8,25.83,37128900.0
2025-09-18,25.86,26.09,25.39,25.58,48268000.0
2025-09-19,25.42,25.63,25.11,25.55,41834900.0
2025-09-22,25.43,25.44,25.02,25.15,38577500.0
2025-09-23,25.15,25.7,24.99,25.29,50472000.0
2025-09-24,25.2,25.54,25.15,25.35,27471900.0
2025-09-25,25.31,25.42,25.06,25.17,29425200.0
2025-09-26,25.14,25.21,24.71,25.17,48622800.0
2025-09-29,25.07,25.78,24.93,25.51,50135000.0
2025-09-30,25.46,25.57,25.09,25.23,29832000.0
2025-10-09,25.1,25.13,24.82,24.98,39181100.0
2025-10-10,24.95,25.36,24.91,25.19,40855100.0
2025-10-13,24.98,25.53,24.85,25.38,44577800.0
2025-10-14,25.31,26.07,25.17,25.9,61142900.0
2025-10-15,25.79,26.05,25.65,25.97,34862100.0
2025-10-16,25.98,26.32,25.84,26.2,38620000.0
2025-10-17,26.08,26.65,26.05,26.25,45332300.0
2025-10-20,26.19,26.26,25.79,26.21,28446700.0
2025-10-21,26.17,26.52,26.13,26.27,35429900.0
2025-10-22,26.25,26.64,26.0,26.28,24323300.0
2025-10-23,26.28,26.87,26.26,26.75,41241300.0
2025-10-24,26.65,26.85,26.48,26.56,23984500.0
2025-10-27,26.52,26.65,26.22,26.56,29685800.0
2025-10-28,26.65,26.8,26.33,26.55,28612400.0
2025-10-29,26.48,26.76,26.25,26.4,30080400.0
2025-10-30,26.41,27.09,26.41,26.52,53636800.0
2025-10-31,26.77,27.2,26.55,27.14,50644100.0
2025-11-03,27.03,27.63,26.93,27.54,36627600.0
2025-11-04,27.5,27.92,27.4,27.65,30956100.0
2025-11-05,27.7,28.14,27.4,27.89,30682000.0
2025-11-06,27.97,28.28,27.7,27.96,34353200.0
2025-11-07,28.08,28.38,27.93,28.11,29727500.0
2025-11-10,28.1,28.44,27.89,28.18,20986300.0
2025-11-11,28.09,28.4,28.02,28.2,21451400.0
2025-11-12,28.35,28.49,27.99,28.13,22135900.0
2025-11-13,28.16,28.6,27.97,28.59,26816300.0
2025-11-14,28.55,29.02,28.4,28.42,25932600.0
2025-11-17,28.3,28.59,27.44,27.6,34645900.0
2025-11-18,27.5,27.85,27.43,27.5,18960300.0
2025-11-19,27.52,27.89,27.52,27.75,18926800.0
2025-11-20,27.8,28.25,27.71,27.8,21750600.0
2025-11-21,27.71,28.06,27.48,27.6,27950600.0
2025-11-24,27.6,27.77,27.2,27.46,26000600.0
2025-11-25,27.27,27.65,27.2,27.59,25589300.0
2025-11-26,27.51,27.74,27.38,27.38,18610100.0
2025-11-27,27.47,27.48,26.96,27.33,21393200.0
2025-11-28,27.37,27.43,27.13,27.17,19557100.0
2025-12-01,27.18,27.7,27.09,27.64,22292400.0
2025-12-02,27.62,27.78,27.28,27.44,14114800.0
2025-12-03,27.37,27.67,27.15,27.23,17703800.0
2025-12-04,27.3,27.36,27.07,27.27,12093400.0
2025-12-05,27.25,27.36,26.83,27.03,21481000.0
2025-12-08,27.03,27.26,26.85,26.98,23548400.0
2025-12-09,27.0,27.12,26.83,26.98,16723200.0
2025-12-10,26.9,27.05,26.48,26.79,29201200.0
2025-12-11,26.69,26.9,26.51,26.59,19406500.0
2025-12-12,26.6,26.65,26.35,26.52,21541200.0
2025-12-15,26.41,27.38,26.36,27.05,28636700.0
2025-12-16,27.09,27.32,26.77,27.05,18927800.0
2025-12-17,27.04,27.3,26.8,27.12,17219400.0
2025-12-18,27.12,28.01,27.12,27.88,25328100.0
2025-12-19,27.69,28.15,27.63,27.86,19809100.0
2025-12-22,27.78,27.85,27.43,27.69,16293900.0
2025-12-23,27.72,27.98,27.52,27.71,19120700.0
2025-12-24,27.71,27.92,27.31,27.47,22495900.0
2025-12-25,27.5,27.75,27.31,27.41,18819400.0
2025-12-26,27.5,27.51,27.0,27.1,24432000.0
2025-12-29,27.09,27.19,26.82,27.16,22014400.0
2025-12-30,27.1,27.35,26.95,27.28,18224700.0
2025-12-31,27.15,27.3,27.03,27.19,17624400.0
2026-01-05,27.28,27.39,27.07,27.25,27172000.0
2026-01-06,27.25,28.03,27.01,27.98,53748600.0
2026-01-07,27.98,28.53,27.8,28.22,41107100.0
2026-01-08,28.22,28.24,27.71,27.78,29447500.0
2026-01-09,27.78,27.88,27.11,27.25,42229500.0
2026-01-12,27.22,27.3,27.0,27.17,34029700.0
2026-01-13,27.16,28.72,27.03,28.36,65538900.0
2026-01-14,28.36,28.36,27.83,28.0,39458600.0
2026-01-15,28.0,28.19,27.8,27.91,28500800.0
2026-01-16,27.9,28.69,27.9,28.4,58951700.0
2026-01-19,28.21,28.21,27.36,27.51,43120800.0
2026-01-20,27.51,27.81,27.37,27.65,35950500.0
2026-01-21,27.87,28.18,27.55,27.98,43227900.0
2026-01-22,28.06,29.05,27.79,28.6,50660500.0
2026-01-23,28.62,28.77,27.94,28.08,46143700.0
2026-01-26,28.08,29.88,27.94,29.39,77887200.0
2026-01-27,29.32,29.85,28.96,29.65,50723000.0
2026-01-28,29.5,29.62,28.99,29.1,45292200.0
2026-01-29,29.26,30.29,29.07,30.16,44401200.0
2026-01-30,30.23,30.43,29.74,30.05,40049500.0
2026-02-02,29.9,30.49,29.56,29.63,44331300.0
2026-02-03,29.62,30.12,29.44,29.8,35294600.0
2026-02-04,29.7,30.95,29.65,30.8,36535700.0
2026-02-05,30.81,31.9,30.79,31.63,53615700.0
2026-02-06,31.64,32.02,31.23,31.37,33006500.0
2026-02-09,31.3,32.0,31.15,31.71,30751400.0
2026-02-10,31.63,31.76,31.3,31.4,20752600.0
2026-02-11,31.1,31.4,30.78,31.05,32819300.0
2026-02-12,30.94,31.04,30.38,30.47,28410500.0
2026-02-13,30.43,30.63,30.25,30.3,15102700.0
2026-02-24,30.54,30.57,30.06,30.29,20486000.0
2026-02-25,30.34,30.44,29.87,30.06,17574800.0
2026-02-26,30.14,30.39,29.9,30.08,14061000.0
2026-02-27,30.0,30.76,29.95,30.39,28987900.0
2026-03-02,30.36,31.68,30.2,31.4,33551000.0
2026-03-03,31.46,31.57,31.0,31.24,29274300.0
2026-03-04,31.1,31.29,30.71,31.05,24860900.0
2026-03-05,31.07,31.15,30.61,30.8,19191000.0
2026-03-06,30.74,30.92,30.32,30.8,19390800.0
2026-03-09,30.68,30.99,30.46,30.52,20297500.0
2026-03-10,30.51,30.8,30.14,30.66,13418000.0
2026-03-11,30.63,30.68,29.94,30.25,20205900.0
2026-03-12,30.2,30.66,30.1,30.56,15918300.0
2026-03-13,30.41,30.6,29.93,30.25,21371600.0
2026-03-16,30.13,30.55,29.99,30.23,19190400.0
2026-03-17,30.22,30.69,30.03,30.05,18215400.0
2026-03-18,30.01,30.05,28.92,29.45,38971700.0
2026-03-19,29.38,29.69,29.21,29.3,22994100.0
2026-03-20,29.3,29.87,29.16,29.68,25128800.0
2026-03-23,29.37,29.44,28.4,28.59,34374300.0
2026-03-24,28.78,29.32,28.63,29.13,21427000.0
2026-03-25,29.28,29.49,28.87,29.45,12005100.0
2026-03-26,29.44,29.8,29.4,29.52,13886200.0
2026-03-27,29.41,29.73,29.15,29.2,13668300.0
2026-03-30,29.01,29.41,28.92,29.22,13887500.0
2026-03-31,29.2,30.08,29.16,29.55,26279700.0
2026-04-01,29.7,30.04,29.51,29.73,14502900.0
2026-04-02,29.68,29.86,29.45,29.55,15108000.0
2026-04-03,29.56,29.6,28.94,29.15,13704600.0
2026-04-07,29.11,29.45,29.05,29.39,16800000.0
2026-04-08,29.58,29.78,29.25,29.7,17623600.0
2026-04-09,29.56,29.64,29.19,29.2,16711100.0
2026-04-10,29.41,29.47,29.21,29.35,17527400.0
2026-04-13,29.25,29.61,29.06,29.61,16775500.0
2026-04-14,29.59,30.15,29.59,30.01,17052600.0
2026-04-15,30.09,30.7,29.96,30.62,24776800.0
2026-04-16,30.61,30.92,30.33,30.4,16142900.0
2026-04-17,30.41,30.55,30.1,30.24,14443600.0
2026-04-20,30.23,31.59,30.1,31.52,30818900.0
2026-04-21,31.5,31.99,31.27,31.51,31466400.0
2026-04-22,31.48,31.78,30.86,31.07,22281200.0
2026-04-23,31.1,31.25,30.84,31.12,20524100.0
2026-04-24,31.17,31.42,30.87,31.4,33218500.0
2026-04-27,32.4,32.98,31.78,31.94,65188000.0
2026-04-28,31.94,32.61,31.7,32.35,32139300.0
2026-04-29,32.11,32.74,32.1,32.65,27858200.0
2026-04-30,32.5,32.68,31.97,32.3,18840600.0
2026-05-06,32.2,32.26,31.54,31.87,31515800.0
2026-05-07,31.77,31.95,31.46,31.56,19717400.0
2026-05-08,31.6,31.78,30.95,31.15,24328700.0
2026-05-11,30.95,31.8,30.95,31.78,25277000.0
2026-05-12,31.78,31.84,30.91,31.01,25499000.0
2026-05-13,31.01,31.45,31.0,31.15,21283600.0
2026-05-14,31.15,31.36,30.89,31.02,18603900.0
2026-05-15,30.9,31.0,30.6,30.94,21029600.0
2026-05-18,30.71,30.87,30.02,30.18,24204800.0
2026-05-19,30.18,30.91,30.12,30.53,18590700.0
2026-05-20,30.6,30.6,30.16,30.41,16975900.0
2026-05-21,30.4,30.97,30.35,30.63,23214900.0
2026-05-22,30.55,30.63,30.17,30.19,20654400.0
2026-05-25,30.17,30.49,29.9,30.02,21351900.0
2026-05-26,30.02,30.18,29.8,30.03,23377200.0
2026-05-27,30.06,30.1,29.63,29.78,15473200.0
2026-05-28,29.7,29.89,29.38,29.64,21523000.0
2026-05-29,29.6,30.76,29.44,30.13,33270200.0
2026-06-01,30.36,30.53,30.0,30.51,30997500.0
2026-06-02,30.58,30.85,30.19,30.7,29446500.0
2026-06-03,30.66,30.66,29.74,30.34,33658600.0
2026-06-04,30.33,30.43,29.41,29.55,31732300.0
2026-06-05,29.6,30.05,29.5,29.66,16545700.0
2026-06-08,29.57,30.32,29.45,30.11,34646300.0
2026-06-09,29.91,31.55,29.9,31.39,43361100.0
2026-06-10,31.39,32.09,31.17,31.8,39197500.0
2026-06-11,31.82,32.28,31.47,31.95,39368000.0
2026-06-12,31.9,32.04,31.14,31.8,35310400.0
2026-06-15,31.7,31.91,31.02,31.2,31048400.0
2026-06-16,31.22,31.39,30.6,30.68,23001400.0
2026-06-17,30.69,30.84,30.21,30.54,21543400.0
2026-06-18,30.6,30.69,29.83,29.88,41605300.0
2026-06-22,29.76,30.39,29.31,29.91,38908700.0
2026-06-23,29.93,30.64,29.86,30.3,29447700.0
2026-06-24,30.12,30.25,29.7,29.95,37908200.0
2026-06-25,29.79,30.66,29.76,29.89,35069200.0
2026-06-26,29.95,30.6,29.88,30.23,33159700.0
2026-06-29,30.23,30.36,29.55,29.86,34910300.0
2026-06-30,29.8,29.86,28.61,28.79,54366400.0
2026-07-01,28.95,29.32,28.39,29.02,34577300.0
2026-07-02,29.04,30.09,28.99,29.5,54187400.0
2026-07-03,29.5,30.11,29.2,29.39,29583500.0
2026-07-06,29.29,29.96,29.19,29.81,31325100.0
2026-07-07,29.75,30.16,29.64,30.06,24477000.0
2026-07-08,29.9,30.44,29.78,30.04,28135900.0
2026-07-09,29.91,30.15,29.64,29.85,21479400.0
2026-07-10,29.93,30.0,29.57,29.8,20529500.0
2026-07-13,29.77,31.47,29.6,31.36,50820200.0
2026-07-14,31.17,31.28,30.53,31.15,40585300.0
2026-07-15,30.94,31.69,30.55,31.58,38312000.0
2026-07-16,31.5,31.64,30.99,31.28,40559600.0
2026-07-17,31.2,31.92,31.19,31.64,63196200.0
2026-07-20,31.53,32.74,31.4,32.4,54822800.0
2026-07-21,32.28,32.5,31.05,31.37,64634300.0
2026-07-22,31.08,31.55,30.82,31.55,38808300.0
2026-07-23,31.31,32.05,31.04,31.85,30900800.0
2026-07-24,31.99,32.36,31.84,32.01,36315800.0
2026-07-27,31.96,32.18,31.4,31.89,25859400.0
2026-07-28,31.8,32.14,31.71,31.82,23765500.0
2026-07-29,31.88,32.28,31.8,31.92,27332400.0
2026-07-30,31.85,32.99,31.83,32.9,36001200.0
2026-07-31,32.49,32.49,31.3,31.88,67776200.0
2026-08-03,31.85,32.5,31.73,32.29,39192800.0
2026-08-04,32.15,32.2,31.47,31.5,30607600.0
2026-08-05,31.47,31.74,31.22,31.65,29763100.0
2026-08-06,31.54,31.92,31.32,31.74,30260000.0
2026-08-07,31.66,31.73,31.2,31.48,29668400.0
2026-08-10,31.43,32.3,31.36,32.0,31559100.0
2026-08-11,31.97,32.5,31.97,32.14,20617000.0
2026-08-12,32.14,32.22,31.55,32.04,23028800.0
2026-08-13,31.81,32.37,31.75,32.29,20693600.0
2026-08-14,32.2,32.53,32.01,32.2,18054700.0
2026-08-17,32.29,32.4,32.0,32.19,17587800.0
2026-08-18,32.19,32.68,32.15,32.46,29424400.0
2026-08-19,32.48,33.2,32.48,32.98,34800000.0
2026-08-20,33.5,34.24,33.31,34.18,56403800.0
2026-08-21,34.18,34.29,33.75,34.06,25428000.0
2026-08-24,33.81,34.22,33.8,33.9,24097100.0
2026-08-25,33.91,34.12,33.48,33.56,24506100.0
2026-08-26,33.56,34.24,33.45,34.04,25942000.0
2026-08-27,34.03,34.15,33.6,33.75,27060900.0
2026-08-28,33.78,34.08,33.46,33.86,23194600.0
2026-08-31,33.88,34.3,33.8,34.12,21673200.0
2026-09-01,33.92,34.5,33.9,34.3,31816100.0
2026-09-02,34.42,34.5,34.09,34.3,26457900.0
2026-09-03,34.1,35.0,34.08,34.4,29692800.0
2026-09-04,34.3,34.8,34.3,34.5,23921700.0
2026-09-07,34.4,34.45,33.72,34.13,30857000.0
2026-09-08,34.12,34.78,34.0,34.66,23071400.0
2026-09-09,34.64,34.91,34.36,34.66,17425100.0
2026-09-10,34.81,36.03,34.62,35.87,44975100.0
2026-09-11,35.95,36.0,35.38,35.5,25450000.0
2026-09-14,35.49,35.89,35.36,35.76,20606100.0
2026-09-15,35.73,35.76,35.09,35.16,26735500.0
2026-09-16,35.16,35.46,34.07,34.31,36994700.0
2026-09-17,34.27,34.7,33.87,34.59,34306100.0
2026-09-18,34.3,34.95,34.2,34.65,21770700.0
2026-09-21,34.52,35.04,34.3,34.89,24018200.0
2026-09-22,34.72,34.89,34.26,34.72,19322900.0
2026-09-23,34.69,34.87,34.31,34.72,17733000.0
2026-09-24,34.66,35.14,34.65,34.91,23775600.0
2026-09-28,34.97,35.24,34.5,34.55,22591700.0
2026-09-29,34.48,34.93,34.38,34.81,19241500.0
2026-09-30,34.8,35.66,34.6,35.43,28569100.0
2026-10-08,35.4,35.99,35.22,35.68,26814300.0
2026-10-09,35.67,35.98,35.19,35.24,25853200.0
2026-10-12,35.48,36.49,35.24,36.12,32656800.0
2026-10-13,35.91,36.11,35.5,35.5,32295700.0
2026-10-14,35.51,35.9,35.09,35.09,26659400.0
2026-10-15,35.0,35.37,34.27,34.66,37720200.0
2026-10-16,34.66,35.08,34.5,34.72,19035700.0
2026-10-19,34.85,35.86,34.68,35.68,27916900.0
2026-10-20,35.61,35.9,34.61,34.79,34148800.0
2026-10-21,34.71,35.27,34.52,34.65,24409400.0
2026-10-22,34.65,34.75,33.83,34.06,44324700.0
2026-10-23,34.1,34.52,33.45,33.64,47550400.0
2026-10-26,33.79,34.27,33.6,34.0,36928500.0
2026-10-27,33.95,34.48,33.72,34.0,34786400.0
2026-10-28,33.83,34.35,33.63,34.15,36705500.0
2026-10-29,34.19,35.02,34.08,34.98,46451000.0